KissMeData/094850/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	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	-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	N	N
3	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	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	N	N
4	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	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	N	N
5	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	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	N	N
6	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	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	N	N
7	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	-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	N	N
8	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	-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	N	N
9	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	-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	N	N
10	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	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	N	N
11	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	-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	N	N
12	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	-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	N	N
13	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	-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	N	N
14	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	-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	N	N
15	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	-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	N	N
16	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	-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	N	N
17	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	-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	N	N
18	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	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	N	N
19	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	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	N	N
20	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	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	N	N
21	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	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	N	N
22	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	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	N	N
23	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	-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	N	N
24	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	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	N	N
25	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	-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	N	N
26	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	-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	N	N
27	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	-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	N	N
28	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	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	N	N
29	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	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	N	N
30	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	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	N	N
31	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	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	N	N
32	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	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	N	N
33	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	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	N	N
34	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	-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	N	N
35	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	-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	N	N
36	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	-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	N	N
37	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	-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	N	N
38	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	-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	N	N
39	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	-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	N	N
40	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	-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	N	N
41	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	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	N	N
42	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	-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	N	N
43	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	-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	N	N
44	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	-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	N	N
45	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	-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	N	N
46	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	-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	N	N
47	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	-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	N	N
48	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	-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	N	N
49	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	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	N	N
50	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	-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	N	N
51	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	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	N	N
52	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	-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	N	N
53	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	-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	N	N
54	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	-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	N	N
55	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	-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	N	N
56	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	-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	N	N
57	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	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	N	N
58	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	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	N	N
59	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	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	N	N
60	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	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	N	N
61	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	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	N	N
62	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	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	N	N
63	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	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	N	N
64	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	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	N	N
65	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	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	N	N
66	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	-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	N	N
67	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	-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	N	N
68	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	-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	N	N
69	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	-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	N	N
70	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	-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	N	N
71	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	-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	N	N
72	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	-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	N	N
73	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	-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	N	N
74	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	-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	N	N
75	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	-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	N	N
76	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	-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	N	N
77	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	-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	N	N
78	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	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	N	N
79	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	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	N	N
80	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	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	N	N
81	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	-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	N	N
82	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	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	N	N
83	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	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	N	N
84	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	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	N	N
85	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	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	N	N
86	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	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	N	N
87	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	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	N	N
88	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	-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	N	N
89	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	-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	N	N
90	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	-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	N	N
91	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	-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	N	N
92	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	-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	N	N
93	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	-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	N	N
94	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	-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	N	N
95	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	-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	N	N
96	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	-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	N	N
97	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	-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	N	N
98	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	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	N	N
99	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	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	N	N
100	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	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	N	N
101	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	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	N	N
102	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	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	N	N
103	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	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	N	N
104	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	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	N	N
105	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	-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	N	N
106	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	-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	N	N
107	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	-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	N	N
108	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	-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	N	N
109	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	-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	N	N
110	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	-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	N	N
111	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	-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	N	N
112	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	-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	N	N
113	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	-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	N	N
114	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	-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	N	N
115	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	-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	N	N
116	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	-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	N	N
117	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	-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	N	N
118	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	-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	N	N
119	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	-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	N	N
120	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	-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	N	N
121	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	-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	N	N
122	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	-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	N	N
123	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	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	N	N
124	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	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	N	N
125	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	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	N	N
126	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	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	N	N
127	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	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	N	N
128	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	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	N	N
129	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	-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	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History