KissMeData/094850/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,-30,5,-0.58,131940820,25868,83.80,5130,5140,5070,6660,3600,5130,5100.54,0.68,0,-1684,5230,5180,5090,5040,4950,5205,5065,70,1530,500,3590,10,1,14000000,714,9.90,0.80,12,0.18,515.00,6399.00,8990,20230920,-43.27,4655,20240805,9.56,8400,-39.29,20240126,4655,9.56,20240805,8800,-42.05,20231108,4655,9.56,20240805,0.30,N,094850,500,70 억,,95136,N,N,0,N,00,N
20240930,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,-20,5,-0.39,116096300,22762,73.74,5130,5140,5070,6660,3600,5130,5100.44,0.68,0,1056,5230,5180,5090,5040,4950,5205,5065,70,1530,500,3590,10,1,14000000,715,9.92,0.80,12,0.16,515.00,6399.00,8990,20230920,-43.16,4655,20240805,9.77,8400,-39.17,20240126,4655,9.77,20240805,8800,-41.93,20231108,4655,9.77,20240805,0.30,N,094850,500,70 억,,95136,N,N,0,N,00,N
20240930,140751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,-30,5,-0.58,107778360,21133,68.46,5130,5140,5070,6660,3600,5130,5100.00,0.68,0,981,5230,5180,5090,5040,4950,5205,5065,70,1530,500,3590,10,1,14000000,714,9.90,0.80,12,0.15,515.00,6399.00,8990,20230920,-43.27,4655,20240805,9.56,8400,-39.29,20240126,4655,9.56,20240805,8800,-42.05,20231108,4655,9.56,20240805,0.30,N,094850,500,70 억,,95136,N,N,0,N,00,N
20240930,130748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,-30,5,-0.58,79150570,15521,50.28,5130,5140,5070,6660,3600,5130,5099.58,0.68,0,813,5230,5180,5090,5040,4950,5205,5065,70,1530,500,3590,10,1,14000000,714,9.90,0.80,12,0.11,515.00,6399.00,8990,20230920,-43.27,4655,20240805,9.56,8400,-39.29,20240126,4655,9.56,20240805,8800,-42.05,20231108,4655,9.56,20240805,0.30,N,094850,500,70 억,,95136,N,N,0,N,00,N
20240930,120744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,-30,5,-0.58,74814610,14671,47.53,5130,5140,5070,6660,3600,5130,5099.49,0.68,0,838,5230,5180,5090,5040,4950,5205,5065,70,1530,500,3590,10,1,14000000,714,9.90,0.80,12,0.10,515.00,6399.00,8990,20230920,-43.27,4655,20240805,9.56,8400,-39.29,20240126,4655,9.56,20240805,8800,-42.05,20231108,4655,9.56,20240805,0.30,N,094850,500,70 억,,95136,N,N,0,N,00,N
20240930,110742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,-30,5,-0.58,33919440,6647,21.53,5130,5140,5070,6660,3600,5130,5102.97,0.68,0,-234,5230,5180,5090,5040,4950,5205,5065,70,1530,500,3590,10,1,14000000,714,9.90,0.80,12,0.05,515.00,6399.00,8990,20230920,-43.27,4655,20240805,9.56,8400,-39.29,20240126,4655,9.56,20240805,8800,-42.05,20231108,4655,9.56,20240805,0.30,N,094850,500,70 억,,95136,N,N,0,N,00,N
20240930,100741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5120,-10,5,-0.19,17735190,3466,11.23,5130,5140,5100,6660,3600,5130,5116.90,0.68,0,-55,5230,5180,5090,5040,4950,5205,5065,70,1530,500,3590,10,1,14000000,717,9.94,0.80,12,0.02,515.00,6399.00,8990,20230920,-43.05,4655,20240805,9.99,8400,-39.05,20240126,4655,9.99,20240805,8800,-41.82,20231108,4655,9.99,20240805,0.30,N,094850,500,70 억,,95136,N,N,0,N,00,N
20240930,090712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5120,-10,5,-0.19,2166920,422,1.37,5130,5140,5120,6660,3600,5130,5134.88,0.68,0,-106,5230,5180,5090,5040,4950,5205,5065,70,1530,500,3590,10,1,14000000,717,9.94,0.80,12,0.00,515.00,6399.00,8990,20230920,-43.05,4655,20240805,9.99,8400,-39.05,20240126,4655,9.99,20240805,8800,-41.82,20231108,4655,9.99,20240805,0.30,N,094850,500,70 억,,95136,N,N,0,N,00,N
20240927,160744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5130,110,2,2.19,155674570,30672,225.15,5020,5140,5000,6520,3520,5020,5075.43,0.65,0,203,5073,5046,5013,4986,4953,5060,5000,70,1500,500,3510,10,1,14000000,718,9.96,0.80,12,0.22,515.00,6399.00,8990,20230918,-42.94,4655,20240805,10.20,8400,-38.93,20240126,4655,10.20,20240805,8800,-41.70,20231108,4655,10.20,20240805,0.30,N,094850,500,70 억,,91116,N,N,0,N,00,N
20240927,150749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5120,100,2,1.99,139826770,27584,202.48,5020,5140,5000,6520,3520,5020,5069.13,0.65,0,-191,5073,5046,5013,4986,4953,5060,5000,70,1500,500,3510,10,1,14000000,717,9.94,0.80,12,0.20,515.00,6399.00,8990,20230918,-43.05,4655,20240805,9.99,8400,-39.05,20240126,4655,9.99,20240805,8800,-41.82,20231108,4655,9.99,20240805,0.30,N,094850,500,70 억,,91116,N,N,0,N,00,N
20240927,140756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,90,2,1.79,127398410,25150,184.61,5020,5140,5000,6520,3520,5020,5065.54,0.65,0,-186,5073,5046,5013,4986,4953,5060,5000,70,1500,500,3510,10,1,14000000,715,9.92,0.80,12,0.18,515.00,6399.00,8990,20230918,-43.16,4655,20240805,9.77,8400,-39.17,20240126,4655,9.77,20240805,8800,-41.93,20231108,4655,9.77,20240805,0.30,N,094850,500,70 억,,91116,N,N,0,N,00,N
20240927,130748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,60,2,1.20,81611530,16192,118.86,5020,5080,5000,6520,3520,5020,5040.24,0.65,0,-754,5073,5046,5013,4986,4953,5060,5000,70,1500,500,3510,10,1,14000000,711,9.86,0.79,12,0.12,515.00,6399.00,8990,20230918,-43.49,4655,20240805,9.13,8400,-39.52,20240126,4655,9.13,20240805,8800,-42.27,20231108,4655,9.13,20240805,0.30,N,094850,500,70 억,,91116,N,N,0,N,00,N
20240927,120744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,20,2,0.40,66456170,13196,96.87,5020,5070,5000,6520,3520,5020,5036.08,0.65,0,-2115,5073,5046,5013,4986,4953,5060,5000,70,1500,500,3510,10,1,14000000,706,9.79,0.79,12,0.09,515.00,6399.00,8990,20230918,-43.94,4655,20240805,8.27,8400,-40.00,20240126,4655,8.27,20240805,8800,-42.73,20231108,4655,8.27,20240805,0.30,N,094850,500,70 억,,91116,N,N,0,N,00,N
20240927,110748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,20,2,0.40,56766130,11273,82.75,5020,5070,5000,6520,3520,5020,5035.58,0.65,0,-2480,5073,5046,5013,4986,4953,5060,5000,70,1500,500,3510,10,1,14000000,706,9.79,0.79,12,0.08,515.00,6399.00,8990,20230918,-43.94,4655,20240805,8.27,8400,-40.00,20240126,4655,8.27,20240805,8800,-42.73,20231108,4655,8.27,20240805,0.30,N,094850,500,70 억,,91116,N,N,0,N,00,N
20240927,100747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,10,2,0.20,35721870,7084,52.00,5020,5070,5000,6520,3520,5020,5042.61,0.65,0,-1503,5073,5046,5013,4986,4953,5060,5000,70,1500,500,3510,10,1,14000000,704,9.77,0.79,12,0.05,515.00,6399.00,8990,20230918,-44.05,4655,20240805,8.06,8400,-40.12,20240126,4655,8.06,20240805,8800,-42.84,20231108,4655,8.06,20240805,0.30,N,094850,500,70 억,,91116,N,N,0,N,00,N
20240927,090749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,0,3,0.00,1059210,211,1.55,5020,5020,5010,6520,3520,5020,5019.95,0.65,0,-8,5073,5046,5013,4986,4953,5060,5000,70,1500,500,3510,10,1,14000000,703,9.75,0.78,12,0.00,515.00,6399.00,8990,20230918,-44.16,4655,20240805,7.84,8400,-40.24,20240126,4655,7.84,20240805,8800,-42.95,20231108,4655,7.84,20240805,0.30,N,094850,500,70 억,,91116,N,N,0,N,00,N
20240926,160733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-10,5,-0.20,66978050,13371,85.21,4980,5040,4980,6530,3530,5030,5009.20,0.64,0,856,5130,5080,5020,4970,4910,5105,4995,70,1500,500,3520,10,1,14000000,703,9.75,0.78,12,0.10,515.00,6399.00,9080,20230915,-44.71,4655,20240805,7.84,8400,-40.24,20240126,4655,7.84,20240805,8800,-42.95,20231108,4655,7.84,20240805,0.30,N,094850,500,70 억,,90268,N,N,0,N,00,N
20240926,150735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-30,5,-0.60,54173355,10816,68.93,4980,5040,4980,6530,3530,5030,5008.63,0.64,0,86,5130,5080,5020,4970,4910,5105,4995,70,1500,500,3520,10,1,14000000,700,9.71,0.78,12,0.08,515.00,6399.00,9080,20230915,-44.93,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,8800,-43.18,20231108,4655,7.41,20240805,0.30,N,094850,500,70 억,,90268,N,N,0,N,00,N
20240926,140744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,-20,5,-0.40,43777995,8741,55.70,4980,5040,4980,6530,3530,5030,5008.35,0.64,0,13,5130,5080,5020,4970,4910,5105,4995,70,1500,500,3520,10,1,14000000,701,9.73,0.78,12,0.06,515.00,6399.00,9080,20230915,-44.82,4655,20240805,7.63,8400,-40.36,20240126,4655,7.63,20240805,8800,-43.07,20231108,4655,7.63,20240805,0.30,N,094850,500,70 억,,90268,N,N,0,N,00,N
20240926,130741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-30,5,-0.60,40095995,8005,51.01,4980,5040,4980,6530,3530,5030,5008.87,0.64,0,104,5130,5080,5020,4970,4910,5105,4995,70,1500,500,3520,10,1,14000000,700,9.71,0.78,12,0.06,515.00,6399.00,9080,20230915,-44.93,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,8800,-43.18,20231108,4655,7.41,20240805,0.30,N,094850,500,70 억,,90268,N,N,0,N,00,N
20240926,120744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,-20,5,-0.40,38485675,7683,48.96,4980,5040,4980,6530,3530,5030,5009.20,0.64,0,46,5130,5080,5020,4970,4910,5105,4995,70,1500,500,3520,10,1,14000000,701,9.73,0.78,12,0.05,515.00,6399.00,9080,20230915,-44.82,4655,20240805,7.63,8400,-40.36,20240126,4655,7.63,20240805,8800,-43.07,20231108,4655,7.63,20240805,0.30,N,094850,500,70 억,,90268,N,N,0,N,00,N
20240926,110742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-30,5,-0.60,13626745,2725,17.37,4980,5040,4980,6530,3530,5030,5000.64,0.64,0,-177,5130,5080,5020,4970,4910,5105,4995,70,1500,500,3520,10,1,14000000,700,9.71,0.78,12,0.02,515.00,6399.00,9080,20230915,-44.93,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,8800,-43.18,20231108,4655,7.41,20240805,0.30,N,094850,500,70 억,,90268,N,N,0,N,00,N
20240926,100744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4995,-35,5,-0.70,6126400,1225,7.81,4980,5040,4980,6530,3530,5030,5001.14,0.64,0,12,5130,5080,5020,4970,4910,5105,4995,70,1500,500,3520,5,1,14000000,699,9.70,0.78,12,0.01,515.00,6399.00,9080,20230915,-44.99,4655,20240805,7.30,8400,-40.54,20240126,4655,7.30,20240805,8800,-43.24,20231108,4655,7.30,20240805,0.30,N,094850,500,70 억,,90268,N,N,0,N,00,N
20240926,090741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,0,3,0.00,776950,155,0.99,4980,5030,4980,6530,3530,5030,5012.58,0.64,0,-5,5130,5080,5020,4970,4910,5105,4995,70,1500,500,3520,10,1,14000000,704,9.77,0.79,12,0.00,515.00,6399.00,9080,20230915,-44.60,4655,20240805,8.06,8400,-40.12,20240126,4655,8.06,20240805,8800,-42.84,20231108,4655,8.06,20240805,0.30,N,094850,500,70 억,,90268,N,N,0,N,00,N
20240925,160733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,75,2,1.51,78707210,15692,75.61,4960,5070,4960,6440,3470,4955,5015.75,0.65,0,-1240,5081,5017,4911,4847,4741,5040,4870,70,1485,500,3460,10,1,14000000,704,9.77,0.79,12,0.11,515.00,6399.00,9080,20230915,-44.60,4655,20240805,8.06,8400,-40.12,20240126,4655,8.06,20240805,8800,-42.84,20231108,4655,8.06,20240805,0.30,N,094850,500,70 억,,91513,N,N,0,N,00,N
20240925,150739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,75,2,1.51,75831150,15120,72.85,4960,5070,4960,6440,3470,4955,5015.29,0.65,0,-1437,5081,5017,4911,4847,4741,5040,4870,70,1485,500,3460,10,1,14000000,704,9.77,0.79,12,0.11,515.00,6399.00,9080,20230915,-44.60,4655,20240805,8.06,8400,-40.12,20240126,4655,8.06,20240805,8800,-42.84,20231108,4655,8.06,20240805,0.30,N,094850,500,70 억,,91513,N,N,0,N,00,N
20240925,140741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,45,2,0.91,47800320,9563,46.08,4960,5040,4960,6440,3470,4955,4998.46,0.65,0,423,5081,5017,4911,4847,4741,5040,4870,70,1485,500,3460,10,1,14000000,700,9.71,0.78,12,0.07,515.00,6399.00,9080,20230915,-44.93,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,8800,-43.18,20231108,4655,7.41,20240805,0.30,N,094850,500,70 억,,91513,N,N,0,N,00,N
20240925,130739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,75,2,1.51,43509835,8707,41.95,4960,5040,4960,6440,3470,4955,4997.11,0.65,0,350,5081,5017,4911,4847,4741,5040,4870,70,1485,500,3460,10,1,14000000,704,9.77,0.79,12,0.06,515.00,6399.00,9080,20230915,-44.60,4655,20240805,8.06,8400,-40.12,20240126,4655,8.06,20240805,8800,-42.84,20231108,4655,8.06,20240805,0.30,N,094850,500,70 억,,91513,N,N,0,N,00,N
20240925,120740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,45,2,0.91,33090415,6629,31.94,4960,5020,4960,6440,3470,4955,4991.77,0.65,0,278,5081,5017,4911,4847,4741,5040,4870,70,1485,500,3460,10,1,14000000,700,9.71,0.78,12,0.05,515.00,6399.00,9080,20230915,-44.93,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,8800,-43.18,20231108,4655,7.41,20240805,0.30,N,094850,500,70 억,,91513,N,N,0,N,00,N
20240925,110737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,45,2,0.91,23340505,4679,22.55,4960,5020,4960,6440,3470,4955,4988.35,0.65,0,380,5081,5017,4911,4847,4741,5040,4870,70,1485,500,3460,10,1,14000000,700,9.71,0.78,12,0.03,515.00,6399.00,9080,20230915,-44.93,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,8800,-43.18,20231108,4655,7.41,20240805,0.30,N,094850,500,70 억,,91513,N,N,0,N,00,N
20240925,100739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4985,30,2,0.61,12844315,2575,12.41,4960,5020,4960,6440,3470,4955,4988.08,0.65,0,205,5081,5017,4911,4847,4741,5040,4870,70,1485,500,3460,5,1,14000000,698,9.68,0.78,12,0.02,515.00,6399.00,9080,20230915,-45.10,4655,20240805,7.09,8400,-40.65,20240126,4655,7.09,20240805,8800,-43.35,20231108,4655,7.09,20240805,0.30,N,094850,500,70 억,,91513,N,N,0,N,00,N
20240925,090742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,45,2,0.91,517930,104,0.50,4960,5000,4960,6440,3470,4955,4980.10,0.65,0,2,5081,5017,4911,4847,4741,5040,4870,70,1485,500,3460,10,1,14000000,700,9.71,0.78,12,0.00,515.00,6399.00,9080,20230915,-44.93,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,8800,-43.18,20231108,4655,7.41,20240805,0.30,N,094850,500,70 억,,91513,N,N,0,N,00,N
20240924,160733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4955,0,3,0.00,102243370,20754,186.08,4955,4975,4805,6440,3470,4955,4926.44,0.68,0,-5287,5025,4990,4965,4930,4905,4977,4917,70,1485,500,3460,5,1,14000000,694,9.62,0.77,12,0.15,515.00,6399.00,9150,20230913,-45.85,4655,20240805,6.44,8400,-41.01,20240126,4655,6.44,20240805,8800,-43.69,20231108,4655,6.44,20240805,0.30,N,094850,500,70 억,,95219,N,N,0,N,00,N
20240924,150735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4955,0,3,0.00,95416610,19376,173.73,4955,4975,4805,6440,3470,4955,4924.47,0.68,0,-5136,5025,4990,4965,4930,4905,4977,4917,70,1485,500,3460,5,1,14000000,694,9.62,0.77,12,0.14,515.00,6399.00,9150,20230913,-45.85,4655,20240805,6.44,8400,-41.01,20240126,4655,6.44,20240805,8800,-43.69,20231108,4655,6.44,20240805,0.30,N,094850,500,70 억,,95219,N,N,0,N,00,N
20240924,140731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4940,-15,5,-0.30,86527775,17580,157.63,4955,4975,4805,6440,3470,4955,4921.94,0.68,0,-4994,5025,4990,4965,4930,4905,4977,4917,70,1485,500,3460,5,1,14000000,692,9.59,0.77,12,0.13,515.00,6399.00,9150,20230913,-46.01,4655,20240805,6.12,8400,-41.19,20240126,4655,6.12,20240805,8800,-43.86,20231108,4655,6.12,20240805,0.30,N,094850,500,70 억,,95219,N,N,0,N,00,N
20240924,130733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4910,-45,5,-0.91,56160060,11415,102.35,4955,4975,4805,6440,3470,4955,4919.85,0.68,0,-3870,5025,4990,4965,4930,4905,4977,4917,70,1485,500,3460,5,1,14000000,687,9.53,0.77,12,0.08,515.00,6399.00,9150,20230913,-46.34,4655,20240805,5.48,8400,-41.55,20240126,4655,5.48,20240805,8800,-44.20,20231108,4655,5.48,20240805,0.30,N,094850,500,70 억,,95219,N,N,0,N,00,N
20240924,120727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4925,-30,5,-0.61,31798895,6464,57.96,4955,4975,4805,6440,3470,4955,4919.38,0.68,0,-956,5025,4990,4965,4930,4905,4977,4917,70,1485,500,3460,5,1,14000000,690,9.56,0.77,12,0.05,515.00,6399.00,9150,20230913,-46.17,4655,20240805,5.80,8400,-41.37,20240126,4655,5.80,20240805,8800,-44.03,20231108,4655,5.80,20240805,0.30,N,094850,500,70 억,,95219,N,N,0,N,00,N
20240924,110734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4935,-20,5,-0.40,26033690,5295,47.48,4955,4975,4805,6440,3470,4955,4916.66,0.68,0,-650,5025,4990,4965,4930,4905,4977,4917,70,1485,500,3460,5,1,14000000,691,9.58,0.77,12,0.04,515.00,6399.00,9150,20230913,-46.07,4655,20240805,6.02,8400,-41.25,20240126,4655,6.02,20240805,8800,-43.92,20231108,4655,6.02,20240805,0.30,N,094850,500,70 억,,95219,N,N,0,N,00,N
20240924,100733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4940,-15,5,-0.30,18678120,3806,34.13,4955,4975,4805,6440,3470,4955,4907.55,0.68,0,-187,5025,4990,4965,4930,4905,4977,4917,70,1485,500,3460,5,1,14000000,692,9.59,0.77,12,0.03,515.00,6399.00,9150,20230913,-46.01,4655,20240805,6.12,8400,-41.19,20240126,4655,6.12,20240805,8800,-43.86,20231108,4655,6.12,20240805,0.30,N,094850,500,70 억,,95219,N,N,0,N,00,N
20240924,090735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4975,20,2,0.40,12357480,2527,22.66,4955,4975,4805,6440,3470,4955,4890.18,0.68,0,196,5025,4990,4965,4930,4905,4977,4917,70,1485,500,3460,5,1,14000000,697,9.66,0.78,12,0.02,515.00,6399.00,9150,20230913,-45.63,4655,20240805,6.87,8400,-40.77,20240126,4655,6.87,20240805,8800,-43.47,20231108,4655,6.87,20240805,0.30,N,094850,500,70 억,,95219,N,N,0,N,00,N
20240923,160731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4955,-35,5,-0.70,54930935,11087,169.22,4990,5000,4940,6480,3495,4990,4954.54,0.69,0,-4580,5050,5020,4990,4960,4930,5005,4945,70,1490,500,3490,5,1,14000000,694,9.62,0.77,12,0.08,515.00,6399.00,9160,20230912,-45.91,4655,20240805,6.44,8400,-41.01,20240126,4655,6.44,20240805,8800,-43.69,20231108,4655,6.44,20240805,0.30,N,094850,500,70 억,,97124,N,N,0,N,00,N
20240923,150733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4965,-25,5,-0.50,53775050,10854,165.66,4990,5000,4940,6480,3495,4990,4954.40,0.69,0,-4518,5050,5020,4990,4960,4930,5005,4945,70,1490,500,3490,5,1,14000000,695,9.64,0.78,12,0.08,515.00,6399.00,9160,20230912,-45.80,4655,20240805,6.66,8400,-40.89,20240126,4655,6.66,20240805,8800,-43.58,20231108,4655,6.66,20240805,0.30,N,094850,500,70 억,,97124,N,N,0,N,00,N
20240923,140739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4950,-40,5,-0.80,50013580,10096,154.09,4990,5000,4940,6480,3495,4990,4953.80,0.69,0,-4469,5050,5020,4990,4960,4930,5005,4945,70,1490,500,3490,5,1,14000000,693,9.61,0.77,12,0.07,515.00,6399.00,9160,20230912,-45.96,4655,20240805,6.34,8400,-41.07,20240126,4655,6.34,20240805,8800,-43.75,20231108,4655,6.34,20240805,0.30,N,094850,500,70 억,,97124,N,N,0,N,00,N
20240923,130732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4945,-45,5,-0.90,44812875,9045,138.05,4990,5000,4940,6480,3495,4990,4954.44,0.69,0,-3968,5050,5020,4990,4960,4930,5005,4945,70,1490,500,3490,5,1,14000000,692,9.60,0.77,12,0.06,515.00,6399.00,9160,20230912,-46.02,4655,20240805,6.23,8400,-41.13,20240126,4655,6.23,20240805,8800,-43.81,20231108,4655,6.23,20240805,0.30,N,094850,500,70 억,,97124,N,N,0,N,00,N
20240923,120732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4950,-40,5,-0.80,37852255,7638,116.58,4990,5000,4940,6480,3495,4990,4955.78,0.69,0,-2936,5050,5020,4990,4960,4930,5005,4945,70,1490,500,3490,5,1,14000000,693,9.61,0.77,12,0.05,515.00,6399.00,9160,20230912,-45.96,4655,20240805,6.34,8400,-41.07,20240126,4655,6.34,20240805,8800,-43.75,20231108,4655,6.34,20240805,0.30,N,094850,500,70 억,,97124,N,N,0,N,00,N
20240923,110733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4970,-20,5,-0.40,28010345,5652,86.26,4990,5000,4940,6480,3495,4990,4955.83,0.69,0,-1846,5050,5020,4990,4960,4930,5005,4945,70,1490,500,3490,5,1,14000000,696,9.65,0.78,12,0.04,515.00,6399.00,9160,20230912,-45.74,4655,20240805,6.77,8400,-40.83,20240126,4655,6.77,20240805,8800,-43.52,20231108,4655,6.77,20240805,0.30,N,094850,500,70 억,,97124,N,N,0,N,00,N
20240923,100732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4955,-35,5,-0.70,11794575,2377,36.28,4990,5000,4950,6480,3495,4990,4961.96,0.69,0,-541,5050,5020,4990,4960,4930,5005,4945,70,1490,500,3490,5,1,14000000,694,9.62,0.77,12,0.02,515.00,6399.00,9160,20230912,-45.91,4655,20240805,6.44,8400,-41.01,20240126,4655,6.44,20240805,8800,-43.69,20231108,4655,6.44,20240805,0.30,N,094850,500,70 억,,97124,N,N,0,N,00,N
20240923,090732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4970,-20,5,-0.40,1120005,225,3.43,4990,5000,4970,6480,3495,4990,4977.80,0.69,0,29,5050,5020,4990,4960,4930,5005,4945,70,1490,500,3490,5,1,14000000,696,9.65,0.78,12,0.00,515.00,6399.00,9160,20230912,-45.74,4655,20240805,6.77,8400,-40.83,20240126,4655,6.77,20240805,8800,-43.52,20231108,4655,6.77,20240805,0.30,N,094850,500,70 억,,97124,N,N,0,N,00,N
20240913,160655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,10,2,0.20,25009725,5007,117.40,5000,5010,4985,6480,3495,4990,4994.95,0.72,0,-436,5070,5030,4980,4940,4890,5005,4915,70,1490,500,3490,10,1,14000000,700,9.71,0.78,12,0.04,515.00,6399.00,9160,20230912,-45.41,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,9150,-45.36,20230913,4655,7.41,20240805,0.30,N,094850,500,70 억,,101084,N,N,0,N,00,N
20240913,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4990,0,3,0.00,19949445,3993,93.62,5000,5010,4990,6480,3495,4990,4996.10,0.72,0,27,5070,5030,4980,4940,4890,5005,4915,70,1490,500,3490,5,1,14000000,699,9.69,0.78,12,0.03,515.00,6399.00,9160,20230912,-45.52,4655,20240805,7.20,8400,-40.60,20240126,4655,7.20,20240805,9150,-45.46,20230913,4655,7.20,20240805,0.30,N,094850,500,70 억,,101084,N,N,0,N,00,N
20240913,140705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4995,5,2,0.10,14762285,2955,69.28,5000,5010,4990,6480,3495,4990,4995.70,0.72,0,-264,5070,5030,4980,4940,4890,5005,4915,70,1490,500,3490,5,1,14000000,699,9.70,0.78,12,0.02,515.00,6399.00,9160,20230912,-45.47,4655,20240805,7.30,8400,-40.54,20240126,4655,7.30,20240805,9150,-45.41,20230913,4655,7.30,20240805,0.30,N,094850,500,70 억,,101084,N,N,0,N,00,N
20240913,130701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4995,5,2,0.10,13123880,2627,61.59,5000,5010,4990,6480,3495,4990,4995.77,0.72,0,-205,5070,5030,4980,4940,4890,5005,4915,70,1490,500,3490,5,1,14000000,699,9.70,0.78,12,0.02,515.00,6399.00,9160,20230912,-45.47,4655,20240805,7.30,8400,-40.54,20240126,4655,7.30,20240805,9150,-45.41,20230913,4655,7.30,20240805,0.30,N,094850,500,70 억,,101084,N,N,0,N,00,N
20240913,120701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4990,0,3,0.00,11789175,2360,55.33,5000,5000,4990,6480,3495,4990,4995.41,0.72,0,-221,5070,5030,4980,4940,4890,5005,4915,70,1490,500,3490,5,1,14000000,699,9.69,0.78,12,0.02,515.00,6399.00,9160,20230912,-45.52,4655,20240805,7.20,8400,-40.60,20240126,4655,7.20,20240805,9150,-45.46,20230913,4655,7.20,20240805,0.30,N,094850,500,70 억,,101084,N,N,0,N,00,N
20240913,110701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4995,5,2,0.10,5472410,1095,25.67,5000,5000,4990,6480,3495,4990,4997.63,0.72,0,-138,5070,5030,4980,4940,4890,5005,4915,70,1490,500,3490,5,1,14000000,699,9.70,0.78,12,0.01,515.00,6399.00,9160,20230912,-45.47,4655,20240805,7.30,8400,-40.54,20240126,4655,7.30,20240805,9150,-45.41,20230913,4655,7.30,20240805,0.30,N,094850,500,70 억,,101084,N,N,0,N,00,N
20240913,100704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,10,2,0.20,2258995,452,10.60,5000,5000,4990,6480,3495,4990,4997.78,0.72,0,-93,5070,5030,4980,4940,4890,5005,4915,70,1490,500,3490,10,1,14000000,700,9.71,0.78,12,0.00,515.00,6399.00,9160,20230912,-45.41,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,9150,-45.36,20230913,4655,7.41,20240805,0.30,N,094850,500,70 억,,101084,N,N,0,N,00,N
20240913,090706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,10,2,0.20,30000,6,0.14,5000,5000,5000,6480,3495,4990,5000.00,0.72,0,0,5070,5030,4980,4940,4890,5005,4915,70,1490,500,3490,10,1,14000000,700,9.71,0.78,12,0.00,515.00,6399.00,9160,20230912,-45.41,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,9150,-45.36,20230913,4655,7.41,20240805,0.30,N,094850,500,70 억,,101084,N,N,0,N,00,N
20240912,160652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4990,55,2,1.11,21271435,4264,62.84,5010,5020,4930,6410,3455,4935,4988.61,0.72,0,13,5111,5022,4961,4872,4811,4992,4842,70,1475,500,3450,5,1,14000000,699,9.69,0.78,12,0.03,515.00,6399.00,9160,20230912,-45.52,4655,20240805,7.20,8400,-40.60,20240126,4655,7.20,20240805,9160,-45.52,20230912,4655,7.20,20240805,0.31,N,094850,500,70 억,,101184,N,N,0,N,00,N
20240912,150700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4995,60,2,1.22,20787325,4167,61.41,5010,5020,4930,6410,3455,4935,4988.56,0.72,0,46,5111,5022,4961,4872,4811,4992,4842,70,1475,500,3450,5,1,14000000,699,9.70,0.78,12,0.03,515.00,6399.00,9160,20230912,-45.47,4655,20240805,7.30,8400,-40.54,20240126,4655,7.30,20240805,9160,-45.47,20230912,4655,7.30,20240805,0.31,N,094850,500,70 억,,101184,N,N,0,N,00,N
20240912,140702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4990,55,2,1.11,17660970,3539,52.15,5010,5020,4930,6410,3455,4935,4990.38,0.72,0,64,5111,5022,4961,4872,4811,4992,4842,70,1475,500,3450,5,1,14000000,699,9.69,0.78,12,0.03,515.00,6399.00,9160,20230912,-45.52,4655,20240805,7.20,8400,-40.60,20240126,4655,7.20,20240805,9160,-45.52,20230912,4655,7.20,20240805,0.31,N,094850,500,70 억,,101184,N,N,0,N,00,N
20240912,130659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4965,30,2,0.61,14968560,2997,44.16,5010,5020,4930,6410,3455,4935,4994.51,0.72,0,119,5111,5022,4961,4872,4811,4992,4842,70,1475,500,3450,5,1,14000000,695,9.64,0.78,12,0.02,515.00,6399.00,9160,20230912,-45.80,4655,20240805,6.66,8400,-40.89,20240126,4655,6.66,20240805,9160,-45.80,20230912,4655,6.66,20240805,0.31,N,094850,500,70 억,,101184,N,N,0,N,00,N
20240912,120657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4980,45,2,0.91,14016800,2806,41.35,5010,5020,4930,6410,3455,4935,4995.30,0.72,0,142,5111,5022,4961,4872,4811,4992,4842,70,1475,500,3450,5,1,14000000,697,9.67,0.78,12,0.02,515.00,6399.00,9160,20230912,-45.63,4655,20240805,6.98,8400,-40.71,20240126,4655,6.98,20240805,9160,-45.63,20230912,4655,6.98,20240805,0.31,N,094850,500,70 억,,101184,N,N,0,N,00,N
20240912,110655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4960,25,2,0.51,12453810,2491,36.71,5010,5020,4930,6410,3455,4935,4999.52,0.72,0,236,5111,5022,4961,4872,4811,4992,4842,70,1475,500,3450,5,1,14000000,694,9.63,0.78,12,0.02,515.00,6399.00,9160,20230912,-45.85,4655,20240805,6.55,8400,-40.95,20240126,4655,6.55,20240805,9160,-45.85,20230912,4655,6.55,20240805,0.31,N,094850,500,70 억,,101184,N,N,0,N,00,N
20240912,100657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,65,2,1.32,9090355,1815,26.75,5010,5020,4930,6410,3455,4935,5008.46,0.72,0,116,5111,5022,4961,4872,4811,4992,4842,70,1475,500,3450,10,1,14000000,700,9.71,0.78,12,0.01,515.00,6399.00,9160,20230912,-45.41,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,9160,-45.41,20230912,4655,7.41,20240805,0.31,N,094850,500,70 억,,101184,N,N,0,N,00,N
20240912,090659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,85,2,1.72,336320,67,0.99,5010,5020,5010,6410,3455,4935,5019.70,0.72,0,0,5111,5022,4961,4872,4811,4992,4842,70,1475,500,3450,10,1,14000000,703,9.75,0.78,12,0.00,515.00,6399.00,9160,20230912,-45.20,4655,20240805,7.84,8400,-40.24,20240126,4655,7.84,20240805,9160,-45.20,20230912,4655,7.84,20240805,0.31,N,094850,500,70 억,,101184,N,N,0,N,00,N
20240911,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4935,0,3,0.00,33660900,6786,70.67,4995,5050,4900,6410,3455,4935,4960.34,0.74,0,-2728,5161,5047,4986,4872,4811,5017,4842,70,1475,500,3450,5,1,14000000,691,9.58,0.77,12,0.05,515.00,6399.00,9160,20230912,-46.12,4655,20240805,6.02,8400,-41.25,20240126,4655,6.02,20240805,9160,-46.12,20230912,4655,6.02,20240805,0.31,N,094850,500,70 억,,103911,N,N,0,N,00,N
20240911,150647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4925,-10,5,-0.20,31872550,6424,66.90,4995,5050,4900,6410,3455,4935,4961.48,0.74,0,-2603,5161,5047,4986,4872,4811,5017,4842,70,1475,500,3450,5,1,14000000,690,9.56,0.77,12,0.05,515.00,6399.00,9160,20230912,-46.23,4655,20240805,5.80,8400,-41.37,20240126,4655,5.80,20240805,9160,-46.23,20230912,4655,5.80,20240805,0.31,N,094850,500,70 억,,103911,N,N,0,N,00,N
20240911,140647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4950,15,2,0.30,19383805,3887,40.48,4995,5050,4935,6410,3455,4935,4986.83,0.74,0,-1847,5161,5047,4986,4872,4811,5017,4842,70,1475,500,3450,5,1,14000000,693,9.61,0.77,12,0.03,515.00,6399.00,9160,20230912,-45.96,4655,20240805,6.34,8400,-41.07,20240126,4655,6.34,20240805,9160,-45.96,20230912,4655,6.34,20240805,0.31,N,094850,500,70 억,,103911,N,N,0,N,00,N
20240911,130646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4995,60,2,1.22,16670165,3340,34.78,4995,5050,4935,6410,3455,4935,4991.07,0.74,0,-1553,5161,5047,4986,4872,4811,5017,4842,70,1475,500,3450,5,1,14000000,699,9.70,0.78,12,0.02,515.00,6399.00,9160,20230912,-45.47,4655,20240805,7.30,8400,-40.54,20240126,4655,7.30,20240805,9160,-45.47,20230912,4655,7.30,20240805,0.31,N,094850,500,70 억,,103911,N,N,0,N,00,N
20240911,120651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4990,55,2,1.11,15296615,3065,31.92,4995,5050,4935,6410,3455,4935,4990.74,0.74,0,-1481,5161,5047,4986,4872,4811,5017,4842,70,1475,500,3450,5,1,14000000,699,9.69,0.78,12,0.02,515.00,6399.00,9160,20230912,-45.52,4655,20240805,7.20,8400,-40.60,20240126,4655,7.20,20240805,9160,-45.52,20230912,4655,7.20,20240805,0.31,N,094850,500,70 억,,103911,N,N,0,N,00,N
20240911,110642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4950,15,2,0.30,12516915,2507,26.11,4995,5050,4935,6410,3455,4935,4992.79,0.74,0,-1289,5161,5047,4986,4872,4811,5017,4842,70,1475,500,3450,5,1,14000000,693,9.61,0.77,12,0.02,515.00,6399.00,9160,20230912,-45.96,4655,20240805,6.34,8400,-41.07,20240126,4655,6.34,20240805,9160,-45.96,20230912,4655,6.34,20240805,0.31,N,094850,500,70 억,,103911,N,N,0,N,00,N
20240911,100641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4995,60,2,1.22,8869925,1773,18.46,4995,5050,4935,6410,3455,4935,5002.78,0.74,0,-1158,5161,5047,4986,4872,4811,5017,4842,70,1475,500,3450,5,1,14000000,699,9.70,0.78,12,0.01,515.00,6399.00,9160,20230912,-45.47,4655,20240805,7.30,8400,-40.54,20240126,4655,7.30,20240805,9160,-45.47,20230912,4655,7.30,20240805,0.31,N,094850,500,70 억,,103911,N,N,0,N,00,N
20240911,090652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,105,2,2.13,181310,36,0.37,4995,5050,4995,6410,3455,4935,5036.39,0.74,0,-7,5161,5047,4986,4872,4811,5017,4842,70,1475,500,3450,10,1,14000000,706,9.79,0.79,12,0.00,515.00,6399.00,9160,20230912,-44.98,4655,20240805,8.27,8400,-40.00,20240126,4655,8.27,20240805,9160,-44.98,20230912,4655,8.27,20240805,0.31,N,094850,500,70 억,,103911,N,N,0,N,00,N
20240910,160644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4935,-95,5,-1.89,47740295,9577,77.82,5100,5100,4925,6530,3530,5030,4984.89,0.75,0,-1185,5343,5186,4953,4796,4563,5265,4875,70,1500,500,3520,5,1,14000000,691,9.58,0.77,12,0.07,515.00,6399.00,9190,20230904,-46.30,4655,20240805,6.02,8400,-41.25,20240126,4655,6.02,20240805,9160,-46.12,20230912,4655,6.02,20240805,0.31,N,094850,500,70 억,,105085,N,N,0,N,00,N
20240910,150648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4940,-90,5,-1.79,39680020,7944,64.55,5100,5100,4940,6530,3530,5030,4994.97,0.75,0,-1294,5343,5186,4953,4796,4563,5265,4875,70,1500,500,3520,5,1,14000000,692,9.59,0.77,12,0.06,515.00,6399.00,9190,20230904,-46.25,4655,20240805,6.12,8400,-41.19,20240126,4655,6.12,20240805,9160,-46.07,20230912,4655,6.12,20240805,0.31,N,094850,500,70 억,,105085,N,N,0,N,00,N
20240910,140644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4980,-50,5,-0.99,28065190,5605,45.55,5100,5100,4975,6530,3530,5030,5007.17,0.75,0,-414,5343,5186,4953,4796,4563,5265,4875,70,1500,500,3520,5,1,14000000,697,9.67,0.78,12,0.04,515.00,6399.00,9190,20230904,-45.81,4655,20240805,6.98,8400,-40.71,20240126,4655,6.98,20240805,9160,-45.63,20230912,4655,6.98,20240805,0.31,N,094850,500,70 억,,105085,N,N,0,N,00,N
20240910,130643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-30,5,-0.60,15402580,3065,24.91,5100,5100,5000,6530,3530,5030,5025.31,0.75,0,-96,5343,5186,4953,4796,4563,5265,4875,70,1500,500,3520,10,1,14000000,700,9.71,0.78,12,0.02,515.00,6399.00,9190,20230904,-45.59,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,9160,-45.41,20230912,4655,7.41,20240805,0.31,N,094850,500,70 억,,105085,N,N,0,N,00,N
20240910,120643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,20,2,0.40,7816100,1553,12.62,5100,5100,5000,6530,3530,5030,5032.90,0.75,0,91,5343,5186,4953,4796,4563,5265,4875,70,1500,500,3520,10,1,14000000,707,9.81,0.79,12,0.01,515.00,6399.00,9190,20230904,-45.05,4655,20240805,8.49,8400,-39.88,20240126,4655,8.49,20240805,9160,-44.87,20230912,4655,8.49,20240805,0.31,N,094850,500,70 억,,105085,N,N,0,N,00,N
20240910,110642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,10,2,0.20,7289920,1449,11.77,5100,5100,5000,6530,3530,5030,5031.00,0.75,0,94,5343,5186,4953,4796,4563,5265,4875,70,1500,500,3520,10,1,14000000,706,9.79,0.79,12,0.01,515.00,6399.00,9190,20230904,-45.16,4655,20240805,8.27,8400,-40.00,20240126,4655,8.27,20240805,9160,-44.98,20230912,4655,8.27,20240805,0.31,N,094850,500,70 억,,105085,N,N,0,N,00,N
20240910,100647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,20,2,0.40,5131120,1021,8.30,5100,5100,5000,6530,3530,5030,5025.58,0.75,0,50,5343,5186,4953,4796,4563,5265,4875,70,1500,500,3520,10,1,14000000,707,9.81,0.79,12,0.01,515.00,6399.00,9190,20230904,-45.05,4655,20240805,8.49,8400,-39.88,20240126,4655,8.49,20240805,9160,-44.87,20230912,4655,8.49,20240805,0.31,N,094850,500,70 억,,105085,N,N,0,N,00,N
20240910,090643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,50,2,0.99,280440,55,0.45,5100,5100,5080,6530,3530,5030,5098.91,0.75,0,-18,5343,5186,4953,4796,4563,5265,4875,70,1500,500,3520,10,1,14000000,711,9.86,0.79,12,0.00,515.00,6399.00,9190,20230904,-44.72,4655,20240805,9.13,8400,-39.52,20240126,4655,9.13,20240805,9160,-44.54,20230912,4655,9.13,20240805,0.31,N,094850,500,70 억,,105085,N,N,0,N,00,N
20240909,160631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,30,2,0.60,60694895,12301,66.72,4720,5110,4720,6500,3500,5000,4934.13,0.75,0,629,5193,5096,5043,4946,4893,5070,4920,70,1500,500,3500,10,1,14000000,704,9.77,0.79,12,0.09,515.00,6399.00,9200,20230901,-45.33,4655,20240805,8.06,8400,-40.12,20240126,4655,8.06,20240805,9160,-45.09,20230912,4655,8.06,20240805,0.31,N,094850,500,70 억,,104459,N,N,0,N,00,N
20240909,150636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,60,2,1.20,60282215,12219,66.27,4720,5110,4720,6500,3500,5000,4933.48,0.75,0,657,5193,5096,5043,4946,4893,5070,4920,70,1500,500,3500,10,1,14000000,708,9.83,0.79,12,0.09,515.00,6399.00,9200,20230901,-45.00,4655,20240805,8.70,8400,-39.76,20240126,4655,8.70,20240805,9160,-44.76,20230912,4655,8.70,20240805,0.31,N,094850,500,70 억,,104459,N,N,0,N,00,N
20240909,140639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,20,2,0.40,57560115,11678,63.34,4720,5110,4720,6500,3500,5000,4928.94,0.75,0,582,5193,5096,5043,4946,4893,5070,4920,70,1500,500,3500,10,1,14000000,703,9.75,0.78,12,0.08,515.00,6399.00,9200,20230901,-45.43,4655,20240805,7.84,8400,-40.24,20240126,4655,7.84,20240805,9160,-45.20,20230912,4655,7.84,20240805,0.31,N,094850,500,70 억,,104459,N,N,0,N,00,N
20240909,130636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,0,3,0.00,51785545,10526,57.09,4720,5110,4720,6500,3500,5000,4919.77,0.75,0,341,5193,5096,5043,4946,4893,5070,4920,70,1500,500,3500,10,1,14000000,700,9.71,0.78,12,0.08,515.00,6399.00,9200,20230901,-45.65,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,9160,-45.41,20230912,4655,7.41,20240805,0.31,N,094850,500,70 억,,104459,N,N,0,N,00,N
20240909,120633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,10,2,0.20,49823065,10134,54.97,4720,5110,4720,6500,3500,5000,4916.43,0.75,0,291,5193,5096,5043,4946,4893,5070,4920,70,1500,500,3500,10,1,14000000,701,9.73,0.78,12,0.07,515.00,6399.00,9200,20230901,-45.54,4655,20240805,7.63,8400,-40.36,20240126,4655,7.63,20240805,9160,-45.31,20230912,4655,7.63,20240805,0.31,N,094850,500,70 억,,104459,N,N,0,N,00,N
20240909,110633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,0,3,0.00,48707710,9911,53.76,4720,5110,4720,6500,3500,5000,4914.51,0.75,0,400,5193,5096,5043,4946,4893,5070,4920,70,1500,500,3500,10,1,14000000,700,9.71,0.78,12,0.07,515.00,6399.00,9200,20230901,-45.65,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,9160,-45.41,20230912,4655,7.41,20240805,0.31,N,094850,500,70 억,,104459,N,N,0,N,00,N
20240909,100639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4965,-35,5,-0.70,42015950,8563,46.44,4720,5110,4720,6500,3500,5000,4906.69,0.75,0,-176,5193,5096,5043,4946,4893,5070,4920,70,1500,500,3500,5,1,14000000,695,9.64,0.78,12,0.06,515.00,6399.00,9200,20230901,-46.03,4655,20240805,6.66,8400,-40.89,20240126,4655,6.66,20240805,9160,-45.80,20230912,4655,6.66,20240805,0.31,N,094850,500,70 억,,104459,N,N,0,N,00,N
20240909,090632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4895,-105,5,-2.10,15978010,3269,17.73,4720,5000,4720,6500,3500,5000,4887.74,0.75,0,-1026,5193,5096,5043,4946,4893,5070,4920,70,1500,500,3500,5,1,14000000,685,9.50,0.76,12,0.02,515.00,6399.00,9200,20230901,-46.79,4655,20240805,5.16,8400,-41.73,20240126,4655,5.16,20240805,9160,-46.56,20230912,4655,5.16,20240805,0.31,N,094850,500,70 억,,104459,N,N,0,N,00,N
20240906,160624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-120,5,-2.34,91930355,18327,177.48,5070,5140,4990,6650,3590,5120,5016.12,0.78,0,-5425,5280,5200,5100,5020,4920,5150,4970,70,1530,500,3580,10,1,14000000,700,9.71,0.78,12,0.13,515.00,6399.00,9260,20230831,-46.00,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,9160,-45.41,20230912,4655,7.41,20240805,0.31,N,094850,500,70 억,,109884,N,N,0,N,00,N
20240906,150635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-120,5,-2.34,86256365,17192,166.49,5070,5140,4990,6650,3590,5120,5017.24,0.78,0,-4803,5280,5200,5100,5020,4920,5150,4970,70,1530,500,3580,10,1,14000000,700,9.71,0.78,12,0.12,515.00,6399.00,9260,20230831,-46.00,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,9160,-45.41,20230912,4655,7.41,20240805,0.31,N,094850,500,70 억,,109884,N,N,0,N,00,N
20240906,140638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-120,5,-2.34,78945775,15730,152.33,5070,5140,4990,6650,3590,5120,5018.80,0.78,0,-4539,5280,5200,5100,5020,4920,5150,4970,70,1530,500,3580,10,1,14000000,700,9.71,0.78,12,0.11,515.00,6399.00,9260,20230831,-46.00,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,9160,-45.41,20230912,4655,7.41,20240805,0.31,N,094850,500,70 억,,109884,N,N,0,N,00,N
20240906,130634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-120,5,-2.34,64577020,12861,124.55,5070,5140,4990,6650,3590,5120,5021.15,0.78,0,-4325,5280,5200,5100,5020,4920,5150,4970,70,1530,500,3580,10,1,14000000,700,9.71,0.78,12,0.09,515.00,6399.00,9260,20230831,-46.00,4655,20240805,7.41,8400,-40.48,20240126,4655,7.41,20240805,9160,-45.41,20230912,4655,7.41,20240805,0.31,N,094850,500,70 억,,109884,N,N,0,N,00,N
20240906,120635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-100,5,-1.95,39852330,7922,76.72,5070,5140,4990,6650,3590,5120,5030.59,0.78,0,-3447,5280,5200,5100,5020,4920,5150,4970,70,1530,500,3580,10,1,14000000,703,9.75,0.78,12,0.06,515.00,6399.00,9260,20230831,-45.79,4655,20240805,7.84,8400,-40.24,20240126,4655,7.84,20240805,9160,-45.20,20230912,4655,7.84,20240805,0.31,N,094850,500,70 억,,109884,N,N,0,N,00,N
20240906,110637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4995,-125,5,-2.44,34571285,6867,66.50,5070,5140,4990,6650,3590,5120,5034.41,0.78,0,-3229,5280,5200,5100,5020,4920,5150,4970,70,1530,500,3580,5,1,14000000,699,9.70,0.78,12,0.05,515.00,6399.00,9260,20230831,-46.06,4655,20240805,7.30,8400,-40.54,20240126,4655,7.30,20240805,9160,-45.47,20230912,4655,7.30,20240805,0.31,N,094850,500,70 억,,109884,N,N,0,N,00,N
20240906,100632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,-110,5,-2.15,21250100,4203,40.70,5070,5140,5010,6650,3590,5120,5055.94,0.78,0,-2085,5280,5200,5100,5020,4920,5150,4970,70,1530,500,3580,10,1,14000000,701,9.73,0.78,12,0.03,515.00,6399.00,9260,20230831,-45.90,4655,20240805,7.63,8400,-40.36,20240126,4655,7.63,20240805,9160,-45.31,20230912,4655,7.63,20240805,0.31,N,094850,500,70 억,,109884,N,N,0,N,00,N
20240906,090636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,20,2,0.39,3222520,631,6.11,5070,5140,5070,6650,3590,5120,5107.00,0.78,0,-121,5280,5200,5100,5020,4920,5150,4970,70,1530,500,3580,10,1,14000000,720,9.98,0.80,12,0.00,515.00,6399.00,9260,20230831,-44.49,4655,20240805,10.42,8400,-38.81,20240126,4655,10.42,20240805,9160,-43.89,20230912,4655,10.42,20240805,0.31,N,094850,500,70 억,,109884,N,N,0,N,00,N
20240905,160625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5120,30,2,0.59,52404500,10326,29.34,5160,5180,5000,6610,3570,5090,5075.00,0.78,0,25,5243,5166,5083,5006,4923,5125,4965,70,1520,500,3560,10,1,14000000,717,9.94,0.80,12,0.07,515.00,6399.00,9300,20230830,-44.95,4655,20240805,9.99,8400,-39.05,20240126,4655,9.99,20240805,9160,-44.10,20230912,4655,9.99,20240805,0.29,N,094850,500,70 억,,109859,N,N,0,N,00,N
20240905,150634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-60,5,-1.18,43540910,8572,24.35,5160,5180,5000,6610,3570,5090,5079.43,0.78,0,184,5243,5166,5083,5006,4923,5125,4965,70,1520,500,3560,10,1,14000000,704,9.77,0.79,12,0.06,515.00,6399.00,9300,20230830,-45.91,4655,20240805,8.06,8400,-40.12,20240126,4655,8.06,20240805,9160,-45.09,20230912,4655,8.06,20240805,0.29,N,094850,500,70 억,,109859,N,N,0,N,00,N
20240905,140631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,-50,5,-0.98,38706990,7610,21.62,5160,5180,5000,6610,3570,5090,5086.33,0.78,0,74,5243,5166,5083,5006,4923,5125,4965,70,1520,500,3560,10,1,14000000,706,9.79,0.79,12,0.05,515.00,6399.00,9300,20230830,-45.81,4655,20240805,8.27,8400,-40.00,20240126,4655,8.27,20240805,9160,-44.98,20230912,4655,8.27,20240805,0.29,N,094850,500,70 억,,109859,N,N,0,N,00,N
20240905,130634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-70,5,-1.38,29695860,5814,16.52,5160,5180,5020,6610,3570,5090,5107.65,0.78,0,343,5243,5166,5083,5006,4923,5125,4965,70,1520,500,3560,10,1,14000000,703,9.75,0.78,12,0.04,515.00,6399.00,9300,20230830,-46.02,4655,20240805,7.84,8400,-40.24,20240126,4655,7.84,20240805,9160,-45.20,20230912,4655,7.84,20240805,0.29,N,094850,500,70 억,,109859,N,N,0,N,00,N
20240905,120630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,-20,5,-0.39,23678210,4622,13.13,5160,5180,5060,6610,3570,5090,5122.94,0.78,0,406,5243,5166,5083,5006,4923,5125,4965,70,1520,500,3560,10,1,14000000,710,9.84,0.79,12,0.03,515.00,6399.00,9300,20230830,-45.48,4655,20240805,8.92,8400,-39.64,20240126,4655,8.92,20240805,9160,-44.65,20230912,4655,8.92,20240805,0.29,N,094850,500,70 억,,109859,N,N,0,N,00,N
20240905,110628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,20,2,0.39,16936070,3297,9.37,5160,5180,5110,6610,3570,5090,5136.81,0.78,0,276,5243,5166,5083,5006,4923,5125,4965,70,1520,500,3560,10,1,14000000,715,9.92,0.80,12,0.02,515.00,6399.00,9300,20230830,-45.05,4655,20240805,9.77,8400,-39.17,20240126,4655,9.77,20240805,9160,-44.21,20230912,4655,9.77,20240805,0.29,N,094850,500,70 억,,109859,N,N,0,N,00,N
20240905,100628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,80,2,1.57,9726140,1893,5.38,5160,5170,5120,6610,3570,5090,5137.95,0.78,0,346,5243,5166,5083,5006,4923,5125,4965,70,1520,500,3560,10,1,14000000,724,10.04,0.81,12,0.01,515.00,6399.00,9300,20230830,-44.41,4655,20240805,11.06,8400,-38.45,20240126,4655,11.06,20240805,9160,-43.56,20230912,4655,11.06,20240805,0.29,N,094850,500,70 억,,109859,N,N,0,N,00,N
20240905,090634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5150,60,2,1.18,1657360,322,0.91,5160,5160,5140,6610,3570,5090,5147.08,0.78,0,-320,5243,5166,5083,5006,4923,5125,4965,70,1520,500,3560,10,1,14000000,721,10.00,0.80,12,0.00,515.00,6399.00,9300,20230830,-44.62,4655,20240805,10.63,8400,-38.69,20240126,4655,10.63,20240805,9160,-43.78,20230912,4655,10.63,20240805,0.29,N,094850,500,70 억,,109859,N,N,0,N,00,N
20240904,160618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,-70,5,-1.36,178080210,35199,340.19,5160,5160,5000,6700,3620,5160,5059.24,0.85,0,-9592,5260,5210,5170,5120,5080,5190,5100,70,1540,500,3610,10,1,14000000,713,9.88,0.80,12,0.25,515.00,6399.00,9650,20230829,-47.25,4655,20240805,9.34,8400,-39.40,20240126,4655,9.34,20240805,9190,-44.61,20230904,4655,9.34,20240805,0.29,N,094850,500,70 억,,119444,N,N,0,N,00,N
20240904,150623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,-120,5,-2.33,165881750,32774,316.75,5160,5160,5000,6700,3620,5160,5061.38,0.85,0,-9491,5260,5210,5170,5120,5080,5190,5100,70,1540,500,3610,10,1,14000000,706,9.79,0.79,12,0.23,515.00,6399.00,9650,20230829,-47.77,4655,20240805,8.27,8400,-40.00,20240126,4655,8.27,20240805,9190,-45.16,20230904,4655,8.27,20240805,0.29,N,094850,500,70 억,,119444,N,N,0,N,00,N
20240904,140625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-130,5,-2.52,161803450,31962,308.90,5160,5160,5000,6700,3620,5160,5062.37,0.85,0,-9578,5260,5210,5170,5120,5080,5190,5100,70,1540,500,3610,10,1,14000000,704,9.77,0.79,12,0.23,515.00,6399.00,9650,20230829,-47.88,4655,20240805,8.06,8400,-40.12,20240126,4655,8.06,20240805,9190,-45.27,20230904,4655,8.06,20240805,0.29,N,094850,500,70 억,,119444,N,N,0,N,00,N
20240904,130624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,-110,5,-2.13,92361750,18170,175.61,5160,5160,5040,6700,3620,5160,5083.20,0.85,0,-9248,5260,5210,5170,5120,5080,5190,5100,70,1540,500,3610,10,1,14000000,707,9.81,0.79,12,0.13,515.00,6399.00,9650,20230829,-47.67,4655,20240805,8.49,8400,-39.88,20240126,4655,8.49,20240805,9190,-45.05,20230904,4655,8.49,20240805,0.29,N,094850,500,70 억,,119444,N,N,0,N,00,N
20240904,120622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,-60,5,-1.16,78609380,15456,149.38,5160,5160,5040,6700,3620,5160,5086.01,0.85,0,-7908,5260,5210,5170,5120,5080,5190,5100,70,1540,500,3610,10,1,14000000,714,9.90,0.80,12,0.11,515.00,6399.00,9650,20230829,-47.15,4655,20240805,9.56,8400,-39.29,20240126,4655,9.56,20240805,9190,-44.50,20230904,4655,9.56,20240805,0.29,N,094850,500,70 억,,119444,N,N,0,N,00,N
20240904,110619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,-70,5,-1.36,61324230,12063,116.58,5160,5160,5040,6700,3620,5160,5083.66,0.85,0,-7649,5260,5210,5170,5120,5080,5190,5100,70,1540,500,3610,10,1,14000000,713,9.88,0.80,12,0.09,515.00,6399.00,9650,20230829,-47.25,4655,20240805,9.34,8400,-39.40,20240126,4655,9.34,20240805,9190,-44.61,20230904,4655,9.34,20240805,0.29,N,094850,500,70 억,,119444,N,N,0,N,00,N
20240904,100623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,-100,5,-1.94,50037200,9835,95.05,5160,5160,5040,6700,3620,5160,5087.67,0.85,0,-7039,5260,5210,5170,5120,5080,5190,5100,70,1540,500,3610,10,1,14000000,708,9.83,0.79,12,0.07,515.00,6399.00,9650,20230829,-47.56,4655,20240805,8.70,8400,-39.76,20240126,4655,8.70,20240805,9190,-44.94,20230904,4655,8.70,20240805,0.29,N,094850,500,70 억,,119444,N,N,0,N,00,N
20240904,090623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5120,-40,5,-0.78,6922710,1351,13.06,5160,5160,5120,6700,3620,5160,5124.14,0.85,0,-1002,5260,5210,5170,5120,5080,5190,5100,70,1540,500,3610,10,1,14000000,717,9.94,0.80,12,0.01,515.00,6399.00,9650,20230829,-46.94,4655,20240805,9.99,8400,-39.05,20240126,4655,9.99,20240805,9190,-44.29,20230904,4655,9.99,20240805,0.29,N,094850,500,70 억,,119444,N,N,0,N,00,N
20240903,160615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,-20,5,-0.39,53347590,10318,54.95,5180,5220,5130,6730,3630,5180,5170.34,0.86,0,-844,5406,5292,5146,5032,4886,5220,4960,70,1550,500,3620,10,1,14000000,722,10.02,0.81,12,0.07,515.00,6399.00,9650,20230829,-46.53,4655,20240805,10.85,8400,-38.57,20240126,4655,10.85,20240805,9190,-43.85,20230904,4655,10.85,20240805,0.29,N,094850,500,70 억,,120282,N,N,0,N,00,N
20240903,150618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5180,0,3,0.00,50813520,9827,52.33,5180,5220,5130,6730,3630,5180,5170.81,0.86,0,-641,5406,5292,5146,5032,4886,5220,4960,70,1550,500,3620,10,1,14000000,725,10.06,0.81,12,0.07,515.00,6399.00,9650,20230829,-46.32,4655,20240805,11.28,8400,-38.33,20240126,4655,11.28,20240805,9190,-43.63,20230904,4655,11.28,20240805,0.29,N,094850,500,70 억,,120282,N,N,0,N,00,N
20240903,140621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,-10,5,-0.19,45641190,8825,47.00,5180,5220,5130,6730,3630,5180,5171.81,0.86,0,-502,5406,5292,5146,5032,4886,5220,4960,70,1550,500,3620,10,1,14000000,724,10.04,0.81,12,0.06,515.00,6399.00,9650,20230829,-46.42,4655,20240805,11.06,8400,-38.45,20240126,4655,11.06,20240805,9190,-43.74,20230904,4655,11.06,20240805,0.29,N,094850,500,70 억,,120282,N,N,0,N,00,N
20240903,130620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,-10,5,-0.19,41998610,8120,43.24,5180,5220,5130,6730,3630,5180,5172.24,0.86,0,-70,5406,5292,5146,5032,4886,5220,4960,70,1550,500,3620,10,1,14000000,724,10.04,0.81,12,0.06,515.00,6399.00,9650,20230829,-46.42,4655,20240805,11.06,8400,-38.45,20240126,4655,11.06,20240805,9190,-43.74,20230904,4655,11.06,20240805,0.29,N,094850,500,70 억,,120282,N,N,0,N,00,N
20240903,120611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5200,20,2,0.39,30088110,5814,30.96,5180,5220,5130,6730,3630,5180,5175.11,0.86,0,-281,5406,5292,5146,5032,4886,5220,4960,70,1550,500,3620,10,1,14000000,728,10.10,0.81,12,0.04,515.00,6399.00,9650,20230829,-46.11,4655,20240805,11.71,8400,-38.10,20240126,4655,11.71,20240805,9190,-43.42,20230904,4655,11.71,20240805,0.29,N,094850,500,70 억,,120282,N,N,0,N,00,N
20240903,110611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,-10,5,-0.19,15852310,3057,16.28,5180,5220,5150,6730,3630,5180,5185.58,0.86,0,-339,5406,5292,5146,5032,4886,5220,4960,70,1550,500,3620,10,1,14000000,724,10.04,0.81,12,0.02,515.00,6399.00,9650,20230829,-46.42,4655,20240805,11.06,8400,-38.45,20240126,4655,11.06,20240805,9190,-43.74,20230904,4655,11.06,20240805,0.29,N,094850,500,70 억,,120282,N,N,0,N,00,N
20240903,100612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5180,0,3,0.00,4478630,863,4.60,5180,5220,5170,6730,3630,5180,5189.61,0.86,0,-179,5406,5292,5146,5032,4886,5220,4960,70,1550,500,3620,10,1,14000000,725,10.06,0.81,12,0.01,515.00,6399.00,9650,20230829,-46.32,4655,20240805,11.28,8400,-38.33,20240126,4655,11.28,20240805,9190,-43.63,20230904,4655,11.28,20240805,0.29,N,094850,500,70 억,,120282,N,N,0,N,00,N
20240903,090613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,-10,5,-0.19,180990,35,0.19,5180,5180,5170,6730,3630,5180,5171.14,0.86,0,-5,5406,5292,5146,5032,4886,5220,4960,70,1550,500,3620,10,1,14000000,724,10.04,0.81,12,0.00,515.00,6399.00,9650,20230829,-46.42,4655,20240805,11.06,8400,-38.45,20240126,4655,11.06,20240805,9190,-43.74,20230904,4655,11.06,20240805,0.29,N,094850,500,70 억,,120282,N,N,0,N,00,N
20240902,160606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5180,-70,5,-1.33,96426870,18746,316.17,5250,5260,5000,6820,3680,5250,5143.86,0.86,0,-114,5330,5290,5250,5210,5170,5270,5190,70,1570,500,3670,10,1,14000000,725,10.06,0.81,12,0.13,515.00,6399.00,9650,20230829,-46.32,4655,20240805,11.28,8400,-38.33,20240126,4655,11.28,20240805,9190,-43.63,20230904,4655,11.28,20240805,0.30,N,094850,500,70 억,,120398,N,N,0,N,00,N
20240902,150617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,-80,5,-1.52,91544760,17801,300.24,5250,5260,5000,6820,3680,5250,5142.68,0.86,0,380,5330,5290,5250,5210,5170,5270,5190,70,1570,500,3670,10,1,14000000,724,10.04,0.81,12,0.13,515.00,6399.00,9650,20230829,-46.42,4655,20240805,11.06,8400,-38.45,20240126,4655,11.06,20240805,9190,-43.74,20230904,4655,11.06,20240805,0.30,N,094850,500,70 억,,120398,N,N,0,N,00,N
20240902,140615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,-90,5,-1.71,87991400,17113,288.63,5250,5260,5000,6820,3680,5250,5141.79,0.86,0,702,5330,5290,5250,5210,5170,5270,5190,70,1570,500,3670,10,1,14000000,722,10.02,0.81,12,0.12,515.00,6399.00,9650,20230829,-46.53,4655,20240805,10.85,8400,-38.57,20240126,4655,10.85,20240805,9190,-43.85,20230904,4655,10.85,20240805,0.30,N,094850,500,70 억,,120398,N,N,0,N,00,N
20240902,130610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5150,-100,5,-1.90,86116480,16749,282.49,5250,5260,5000,6820,3680,5250,5141.59,0.86,0,844,5330,5290,5250,5210,5170,5270,5190,70,1570,500,3670,10,1,14000000,721,10.00,0.80,12,0.12,515.00,6399.00,9650,20230829,-46.63,4655,20240805,10.63,8400,-38.69,20240126,4655,10.63,20240805,9190,-43.96,20230904,4655,10.63,20240805,0.30,N,094850,500,70 억,,120398,N,N,0,N,00,N
20240902,120615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,-90,5,-1.71,81922160,15935,268.76,5250,5260,5000,6820,3680,5250,5141.02,0.86,0,1224,5330,5290,5250,5210,5170,5270,5190,70,1570,500,3670,10,1,14000000,722,10.02,0.81,12,0.11,515.00,6399.00,9650,20230829,-46.53,4655,20240805,10.85,8400,-38.57,20240126,4655,10.85,20240805,9190,-43.85,20230904,4655,10.85,20240805,0.30,N,094850,500,70 억,,120398,N,N,0,N,00,N
20240902,110610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,-90,5,-1.71,75957550,14779,249.27,5250,5260,5000,6820,3680,5250,5139.56,0.86,0,1581,5330,5290,5250,5210,5170,5270,5190,70,1570,500,3670,10,1,14000000,722,10.02,0.81,12,0.11,515.00,6399.00,9650,20230829,-46.53,4655,20240805,10.85,8400,-38.57,20240126,4655,10.85,20240805,9190,-43.85,20230904,4655,10.85,20240805,0.30,N,094850,500,70 억,,120398,N,N,0,N,00,N
20240902,100608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,-110,5,-2.10,62745950,12213,205.99,5250,5260,5000,6820,3680,5250,5137.64,0.86,0,2238,5330,5290,5250,5210,5170,5270,5190,70,1570,500,3670,10,1,14000000,720,9.98,0.80,12,0.09,515.00,6399.00,9650,20230829,-46.74,4655,20240805,10.42,8400,-38.81,20240126,4655,10.42,20240805,9190,-44.07,20230904,4655,10.42,20240805,0.30,N,094850,500,70 억,,120398,N,N,0,N,00,N
20240902,090604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,0,3,0.00,94500,18,0.30,5250,5250,5250,6820,3680,5250,5250.00,0.86,0,-1,5330,5290,5250,5210,5170,5270,5190,70,1570,500,3670,10,1,14000000,735,10.19,0.82,12,0.00,515.00,6399.00,9650,20230829,-45.60,4655,20240805,12.78,8400,-37.50,20240126,4655,12.78,20240805,9190,-42.87,20230904,4655,12.78,20240805,0.30,N,094850,500,70 억,,120398,N,N,0,N,00,N