KissMeData/072770/price/prices-20240801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

72 KiB

Raw Blame History

1	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	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	20240830	160629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	97	2	5.66	702331705	391067	287.42	1713	1833	1713	2225	1200	1713	1795.92	0.77	96264	1766	1739	1713	1686	1660	1726	1673	346	512	500	1160	1	1	69122796	1251	-13.31	1.78	12	0.57	-136.00	1018.00	3645	20230913	-50.34	1540	20240806	17.53	3235	-44.05	20240401	1540	17.53	20240806	3645	-50.34	20230913	1540	17.53	20240806	2.13	N	072770	500	345 억	533622	N	N	N	N
3	20240830	150634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	97	2	5.66	647489805	360826	265.19	1713	1833	1713	2225	1200	1713	1794.47	0.77	79140	1766	1739	1713	1686	1660	1726	1673	346	512	500	1160	1	1	69122796	1251	-13.31	1.78	12	0.52	-136.00	1018.00	3645	20230913	-50.34	1540	20240806	17.53	3235	-44.05	20240401	1540	17.53	20240806	3645	-50.34	20230913	1540	17.53	20240806	2.13	N	072770	500	345 억	533622	N	N	N	N
4	20240830	140634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	87	2	5.08	593359738	330836	243.15	1713	1833	1713	2225	1200	1713	1793.52	0.77	66888	1766	1739	1713	1686	1660	1726	1673	346	512	500	1160	1	1	69122796	1244	-13.24	1.77	12	0.48	-136.00	1018.00	3645	20230913	-50.62	1540	20240806	16.88	3235	-44.36	20240401	1540	16.88	20240806	3645	-50.62	20230913	1540	16.88	20240806	2.13	N	072770	500	345 억	533622	N	N	N	N
5	20240830	130629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1809	96	2	5.60	569170960	317284	233.19	1713	1833	1713	2225	1200	1713	1793.88	0.77	69689	1766	1739	1713	1686	1660	1726	1673	346	512	500	1160	1	1	69122796	1250	-13.30	1.78	12	0.46	-136.00	1018.00	3645	20230913	-50.37	1540	20240806	17.47	3235	-44.08	20240401	1540	17.47	20240806	3645	-50.37	20230913	1540	17.47	20240806	2.13	N	072770	500	345 억	533622	N	N	N	N
6	20240830	120633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1797	84	2	4.90	508282923	283153	208.11	1713	1833	1713	2225	1200	1713	1795.08	0.77	76500	1766	1739	1713	1686	1660	1726	1673	346	512	500	1160	1	1	69122796	1242	-13.21	1.77	12	0.41	-136.00	1018.00	3645	20230913	-50.70	1540	20240806	16.69	3235	-44.45	20240401	1540	16.69	20240806	3645	-50.70	20230913	1540	16.69	20240806	2.13	N	072770	500	345 억	533622	N	N	N	N
7	20240830	110639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1808	95	2	5.55	333227705	186351	136.96	1713	1833	1713	2225	1200	1713	1788.17	0.77	48068	1766	1739	1713	1686	1660	1726	1673	346	512	500	1160	1	1	69122796	1250	-13.29	1.78	12	0.27	-136.00	1018.00	3645	20230913	-50.40	1540	20240806	17.40	3235	-44.11	20240401	1540	17.40	20240806	3645	-50.40	20230913	1540	17.40	20240806	2.13	N	072770	500	345 억	533622	N	N	N	N
8	20240830	100636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1786	73	2	4.26	110699779	63298	46.52	1713	1787	1713	2225	1200	1713	1748.87	0.77	29677	1766	1739	1713	1686	1660	1726	1673	346	512	500	1160	1	1	69122796	1235	-13.13	1.75	12	0.09	-136.00	1018.00	3645	20230913	-51.00	1540	20240806	15.97	3235	-44.79	20240401	1540	15.97	20240806	3645	-51.00	20230913	1540	15.97	20240806	2.13	N	072770	500	345 억	533622	N	N	N	N
9	20240830	090636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1734	21	2	1.23	488226	285	0.21	1713	1734	1713	2225	1200	1713	1713.07	0.77	0	1766	1739	1713	1686	1660	1726	1673	346	512	500	1160	1	1	69122796	1199	-12.75	1.70	12	0.00	-136.00	1018.00	3645	20230913	-52.43	1540	20240806	12.60	3235	-46.40	20240401	1540	12.60	20240806	3645	-52.43	20230913	1540	12.60	20240806	2.13	N	072770	500	345 억	533622	N	N	N	N
10	20240829	160636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1713	-27	5	-1.55	229573275	134562	200.16	1740	1740	1687	2260	1218	1740	1704.77	0.79	-13157	1788	1763	1737	1712	1686	1776	1725	346	520	500	1180	1	1	69122796	1184	-12.60	1.68	12	0.19	-136.00	1018.00	3645	20230913	-53.00	1540	20240806	11.23	3235	-47.05	20240401	1540	11.23	20240806	3645	-53.00	20230913	1540	11.23	20240806	2.14	N	072770	500	345 억	546779	N	N	N	N
11	20240829	150643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1699	-41	5	-2.36	203377125	119170	177.27	1740	1740	1687	2260	1218	1740	1705.15	0.79	-9422	1788	1763	1737	1712	1686	1776	1725	346	520	500	1180	1	1	69122796	1174	-12.49	1.67	12	0.17	-136.00	1018.00	3645	20230913	-53.39	1540	20240806	10.32	3235	-47.48	20240401	1540	10.32	20240806	3645	-53.39	20230913	1540	10.32	20240806	2.14	N	072770	500	345 억	546779	N	N	N	N
12	20240829	140644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1699	-41	5	-2.36	177687889	104036	154.76	1740	1740	1698	2260	1218	1740	1706.33	0.79	-5687	1788	1763	1737	1712	1686	1776	1725	346	520	500	1180	1	1	69122796	1174	-12.49	1.67	12	0.15	-136.00	1018.00	3645	20230913	-53.39	1540	20240806	10.32	3235	-47.48	20240401	1540	10.32	20240806	3645	-53.39	20230913	1540	10.32	20240806	2.14	N	072770	500	345 억	546779	N	N	N	N
13	20240829	130645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1709	-31	5	-1.78	130602579	76361	113.59	1740	1740	1698	2260	1218	1740	1708.25	0.79	-14078	1788	1763	1737	1712	1686	1776	1725	346	520	500	1180	1	1	69122796	1181	-12.57	1.68	12	0.11	-136.00	1018.00	3645	20230913	-53.11	1540	20240806	10.97	3235	-47.17	20240401	1540	10.97	20240806	3645	-53.11	20230913	1540	10.97	20240806	2.14	N	072770	500	345 억	546779	N	N	N	N
14	20240829	120642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1710	-30	5	-1.72	119530831	69869	103.93	1740	1740	1698	2260	1218	1740	1708.53	0.79	-9072	1788	1763	1737	1712	1686	1776	1725	346	520	500	1180	1	1	69122796	1182	-12.57	1.68	12	0.10	-136.00	1018.00	3645	20230913	-53.09	1540	20240806	11.04	3235	-47.14	20240401	1540	11.04	20240806	3645	-53.09	20230913	1540	11.04	20240806	2.14	N	072770	500	345 억	546779	N	N	N	N
15	20240829	110645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1739	-1	5	-0.06	67186152	39147	58.23	1740	1740	1698	2260	1218	1740	1712.77	0.79	-5947	1788	1763	1737	1712	1686	1776	1725	346	520	500	1180	1	1	69122796	1202	-12.79	1.71	12	0.06	-136.00	1018.00	3645	20230913	-52.29	1540	20240806	12.92	3235	-46.24	20240401	1540	12.92	20240806	3645	-52.29	20230913	1540	12.92	20240806	2.14	N	072770	500	345 억	546779	N	N	N	N
16	20240829	100640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1705	-35	5	-2.01	45700104	26539	39.48	1740	1740	1705	2260	1218	1740	1717.82	0.79	-5997	1788	1763	1737	1712	1686	1776	1725	346	520	500	1180	1	1	69122796	1179	-12.54	1.67	12	0.04	-136.00	1018.00	3645	20230913	-53.22	1540	20240806	10.71	3235	-47.30	20240401	1540	10.71	20240806	3645	-53.22	20230913	1540	10.71	20240806	2.14	N	072770	500	345 억	546779	N	N	N	N
17	20240829	090643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1739	-1	5	-0.06	12138504	6978	10.38	1740	1740	1717	2260	1218	1740	1738.37	0.79	-553	1788	1763	1737	1712	1686	1776	1725	346	520	500	1180	1	1	69122796	1202	-12.79	1.71	12	0.01	-136.00	1018.00	3645	20230913	-52.29	1540	20240806	12.92	3235	-46.24	20240401	1540	12.92	20240806	3645	-52.29	20230913	1540	12.92	20240806	2.14	N	072770	500	345 억	546779	N	N	N	N
18	20240828	160622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1740	3	2	0.17	117215557	67223	81.67	1737	1762	1711	2255	1216	1737	1743.68	0.84	-30458	1785	1760	1717	1692	1649	1773	1705	346	518	500	1180	1	1	69122796	1203	-12.79	1.71	12	0.10	-136.00	1018.00	3645	20230913	-52.26	1540	20240806	12.99	3235	-46.21	20240401	1540	12.99	20240806	3645	-52.26	20230913	1540	12.99	20240806	2.12	N	072770	500	345 억	577237	N	N	N	N
19	20240828	150627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1720	-17	5	-0.98	97370347	55787	67.78	1737	1762	1711	2255	1216	1737	1745.39	0.84	-28961	1785	1760	1717	1692	1649	1773	1705	346	518	500	1180	1	1	69122796	1189	-12.65	1.69	12	0.08	-136.00	1018.00	3645	20230913	-52.81	1540	20240806	11.69	3235	-46.83	20240401	1540	11.69	20240806	3645	-52.81	20230913	1540	11.69	20240806	2.12	N	072770	500	345 억	577237	N	N	N	N
20	20240828	140628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1737	0	3	0.00	92014018	52676	64.00	1737	1762	1711	2255	1216	1737	1746.79	0.84	-26992	1785	1760	1717	1692	1649	1773	1705	346	518	500	1180	1	1	69122796	1201	-12.77	1.71	12	0.08	-136.00	1018.00	3645	20230913	-52.35	1540	20240806	12.79	3235	-46.31	20240401	1540	12.79	20240806	3645	-52.35	20230913	1540	12.79	20240806	2.12	N	072770	500	345 억	577237	N	N	N	N
21	20240828	130626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1744	7	2	0.40	84481079	48351	58.74	1737	1762	1711	2255	1216	1737	1747.25	0.84	-24582	1785	1760	1717	1692	1649	1773	1705	346	518	500	1180	1	1	69122796	1206	-12.82	1.71	12	0.07	-136.00	1018.00	3645	20230913	-52.15	1540	20240806	13.25	3235	-46.09	20240401	1540	13.25	20240806	3645	-52.15	20230913	1540	13.25	20240806	2.12	N	072770	500	345 억	577237	N	N	N	N
22	20240828	120625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1741	4	2	0.23	80413143	46013	55.90	1737	1762	1711	2255	1216	1737	1747.62	0.84	-22480	1785	1760	1717	1692	1649	1773	1705	346	518	500	1180	1	1	69122796	1203	-12.80	1.71	12	0.07	-136.00	1018.00	3645	20230913	-52.24	1540	20240806	13.05	3235	-46.18	20240401	1540	13.05	20240806	3645	-52.24	20230913	1540	13.05	20240806	2.12	N	072770	500	345 억	577237	N	N	N	N
23	20240828	110625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1725	-12	5	-0.69	68147790	38956	47.33	1737	1762	1711	2255	1216	1737	1749.35	0.84	-20565	1785	1760	1717	1692	1649	1773	1705	346	518	500	1180	1	1	69122796	1192	-12.68	1.69	12	0.06	-136.00	1018.00	3645	20230913	-52.67	1540	20240806	12.01	3235	-46.68	20240401	1540	12.01	20240806	3645	-52.67	20230913	1540	12.01	20240806	2.12	N	072770	500	345 억	577237	N	N	N	N
24	20240828	100649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1759	22	2	1.27	44966425	25643	31.15	1737	1762	1730	2255	1216	1737	1753.56	0.84	-9467	1785	1760	1717	1692	1649	1773	1705	346	518	500	1180	1	1	69122796	1216	-12.93	1.73	12	0.04	-136.00	1018.00	3645	20230913	-51.74	1540	20240806	14.22	3235	-45.63	20240401	1540	14.22	20240806	3645	-51.74	20230913	1540	14.22	20240806	2.12	N	072770	500	345 억	577237	N	N	N	N
25	20240828	090635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1748	11	2	0.63	5930975	3416	4.15	1737	1749	1730	2255	1216	1737	1736.23	0.84	-862	1785	1760	1717	1692	1649	1773	1705	346	518	500	1180	1	1	69122796	1208	-12.85	1.72	12	0.00	-136.00	1018.00	3645	20230913	-52.04	1540	20240806	13.51	3235	-45.97	20240401	1540	13.51	20240806	3645	-52.04	20230913	1540	13.51	20240806	2.12	N	072770	500	345 억	577237	N	N	N	N
26	20240827	160623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1737	55	2	3.27	140091178	82279	80.70	1682	1742	1674	2185	1178	1682	1702.64	0.80	27120	1741	1711	1688	1658	1635	1700	1647	346	503	500	1140	1	1	69122796	1201	-12.77	1.71	12	0.12	-136.00	1018.00	3645	20230913	-52.35	1540	20240806	12.79	3235	-46.31	20240401	1540	12.79	20240806	3645	-52.35	20230913	1540	12.79	20240806	2.12	N	072770	500	345 억	550072	N	N	N	N
27	20240827	150625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1735	53	2	3.15	135046191	79371	77.84	1682	1742	1674	2185	1178	1682	1701.46	0.80	27018	1741	1711	1688	1658	1635	1700	1647	346	503	500	1140	1	1	69122796	1199	-12.76	1.70	12	0.11	-136.00	1018.00	3645	20230913	-52.40	1540	20240806	12.66	3235	-46.37	20240401	1540	12.66	20240806	3645	-52.40	20230913	1540	12.66	20240806	2.12	N	072770	500	345 억	550072	N	N	N	N
28	20240827	140626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1700	18	2	1.07	88477983	52239	51.23	1682	1706	1674	2185	1178	1682	1693.72	0.80	12937	1741	1711	1688	1658	1635	1700	1647	346	503	500	1140	1	1	69122796	1175	-12.50	1.67	12	0.08	-136.00	1018.00	3645	20230913	-53.36	1540	20240806	10.39	3235	-47.45	20240401	1540	10.39	20240806	3645	-53.36	20230913	1540	10.39	20240806	2.12	N	072770	500	345 억	550072	N	N	N	N
29	20240827	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1700	18	2	1.07	86815146	51260	50.27	1682	1706	1674	2185	1178	1682	1693.62	0.80	12923	1741	1711	1688	1658	1635	1700	1647	346	503	500	1140	1	1	69122796	1175	-12.50	1.67	12	0.07	-136.00	1018.00	3645	20230913	-53.36	1540	20240806	10.39	3235	-47.45	20240401	1540	10.39	20240806	3645	-53.36	20230913	1540	10.39	20240806	2.12	N	072770	500	345 억	550072	N	N	N	N
30	20240827	120632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1699	17	2	1.01	67319576	39755	38.99	1682	1705	1674	2185	1178	1682	1693.36	0.80	10054	1741	1711	1688	1658	1635	1700	1647	346	503	500	1140	1	1	69122796	1174	-12.49	1.67	12	0.06	-136.00	1018.00	3645	20230913	-53.39	1540	20240806	10.32	3235	-47.48	20240401	1540	10.32	20240806	3645	-53.39	20230913	1540	10.32	20240806	2.12	N	072770	500	345 억	550072	N	N	N	N
31	20240827	110628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1705	23	2	1.37	51919952	30702	30.11	1682	1705	1674	2185	1178	1682	1691.09	0.80	9850	1741	1711	1688	1658	1635	1700	1647	346	503	500	1140	1	1	69122796	1179	-12.54	1.67	12	0.04	-136.00	1018.00	3645	20230913	-53.22	1540	20240806	10.71	3235	-47.30	20240401	1540	10.71	20240806	3645	-53.22	20230913	1540	10.71	20240806	2.12	N	072770	500	345 억	550072	N	N	N	N
32	20240827	100626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1699	17	2	1.01	29354153	17410	17.07	1682	1703	1674	2185	1178	1682	1686.05	0.80	2397	1741	1711	1688	1658	1635	1700	1647	346	503	500	1140	1	1	69122796	1174	-12.49	1.67	12	0.03	-136.00	1018.00	3645	20230913	-53.39	1540	20240806	10.32	3235	-47.48	20240401	1540	10.32	20240806	3645	-53.39	20230913	1540	10.32	20240806	2.12	N	072770	500	345 억	550072	N	N	N	N
33	20240827	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1686	4	2	0.24	2254978	1339	1.31	1682	1700	1676	2185	1178	1682	1684.08	0.80	-940	1741	1711	1688	1658	1635	1700	1647	346	503	500	1140	1	1	69122796	1165	-12.40	1.66	12	0.00	-136.00	1018.00	3645	20230913	-53.74	1540	20240806	9.48	3235	-47.88	20240401	1540	9.48	20240806	3645	-53.74	20230913	1540	9.48	20240806	2.12	N	072770	500	345 억	550072	N	N	N	N
34	20240826	160617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1682	-36	5	-2.10	168684083	100373	34.55	1700	1718	1665	2230	1203	1718	1680.57	0.85	-40922	1896	1807	1711	1622	1526	1851	1666	346	512	500	1160	1	1	69122796	1163	-12.37	1.65	12	0.15	-136.00	1018.00	3645	20230913	-53.85	1540	20240806	9.22	3235	-48.01	20240401	1540	9.22	20240806	3645	-53.85	20230913	1540	9.22	20240806	2.15	N	072770	500	345 억	590952	N	N	N	N
35	20240826	150621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1679	-39	5	-2.27	153255142	91194	31.39	1700	1718	1665	2230	1203	1718	1680.54	0.85	-33307	1896	1807	1711	1622	1526	1851	1666	346	512	500	1160	1	1	69122796	1161	-12.35	1.65	12	0.13	-136.00	1018.00	3645	20230913	-53.94	1540	20240806	9.03	3235	-48.10	20240401	1540	9.03	20240806	3645	-53.94	20230913	1540	9.03	20240806	2.15	N	072770	500	345 억	590952	N	N	N	N
36	20240826	140625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1687	-31	5	-1.80	134559158	80037	27.55	1700	1718	1665	2230	1203	1718	1681.21	0.85	-31752	1896	1807	1711	1622	1526	1851	1666	346	512	500	1160	1	1	69122796	1166	-12.40	1.66	12	0.12	-136.00	1018.00	3645	20230913	-53.72	1540	20240806	9.55	3235	-47.85	20240401	1540	9.55	20240806	3645	-53.72	20230913	1540	9.55	20240806	2.15	N	072770	500	345 억	590952	N	N	N	N
37	20240826	130627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1686	-32	5	-1.86	130022100	77334	26.62	1700	1718	1665	2230	1203	1718	1681.31	0.85	-31735	1896	1807	1711	1622	1526	1851	1666	346	512	500	1160	1	1	69122796	1165	-12.40	1.66	12	0.11	-136.00	1018.00	3645	20230913	-53.74	1540	20240806	9.48	3235	-47.88	20240401	1540	9.48	20240806	3645	-53.74	20230913	1540	9.48	20240806	2.15	N	072770	500	345 억	590952	N	N	N	N
38	20240826	120622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1694	-24	5	-1.40	120219392	71503	24.61	1700	1718	1665	2230	1203	1718	1681.32	0.85	-30869	1896	1807	1711	1622	1526	1851	1666	346	512	500	1160	1	1	69122796	1171	-12.46	1.66	12	0.10	-136.00	1018.00	3645	20230913	-53.53	1540	20240806	10.00	3235	-47.64	20240401	1540	10.00	20240806	3645	-53.53	20230913	1540	10.00	20240806	2.15	N	072770	500	345 억	590952	N	N	N	N
39	20240826	110622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1673	-45	5	-2.62	62860357	37258	12.82	1700	1718	1673	2230	1203	1718	1687.16	0.85	-17247	1896	1807	1711	1622	1526	1851	1666	346	512	500	1160	1	1	69122796	1156	-12.30	1.64	12	0.05	-136.00	1018.00	3645	20230913	-54.10	1540	20240806	8.64	3235	-48.28	20240401	1540	8.64	20240806	3645	-54.10	20230913	1540	8.64	20240806	2.15	N	072770	500	345 억	590952	N	N	N	N
40	20240826	100625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1690	-28	5	-1.63	43496440	25725	8.85	1700	1718	1677	2230	1203	1718	1690.82	0.85	-10435	1896	1807	1711	1622	1526	1851	1666	346	512	500	1160	1	1	69122796	1168	-12.43	1.66	12	0.04	-136.00	1018.00	3645	20230913	-53.64	1540	20240806	9.74	3235	-47.76	20240401	1540	9.74	20240806	3645	-53.64	20230913	1540	9.74	20240806	2.15	N	072770	500	345 억	590952	N	N	N	N
41	20240826	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1701	-17	5	-0.99	9478715	5569	1.92	1700	1718	1700	2230	1203	1718	1702.05	0.85	425	1896	1807	1711	1622	1526	1851	1666	346	512	500	1160	1	1	69122796	1176	-12.51	1.67	12	0.01	-136.00	1018.00	3645	20230913	-53.33	1540	20240806	10.45	3235	-47.42	20240401	1540	10.45	20240806	3645	-53.33	20230913	1540	10.45	20240806	2.15	N	072770	500	345 억	590952	N	N	N	N
42	20240823	160620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1718	22	2	1.30	480831282	290548	189.46	1696	1800	1615	2200	1188	1696	1654.91	0.76	63647	1856	1776	1734	1654	1612	1755	1633	346	504	500	1150	1	1	69122796	1188	-12.63	1.69	12	0.42	-136.00	1018.00	3645	20230913	-52.87	1540	20240806	11.56	3235	-46.89	20240401	1540	11.56	20240806	3645	-52.87	20230913	1540	11.56	20240806	2.17	N	072770	500	345 억	527241	N	N	N	N
43	20240823	150624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1683	-13	5	-0.77	434233790	263471	171.81	1696	1696	1615	2200	1188	1696	1648.13	0.76	65061	1856	1776	1734	1654	1612	1755	1633	346	504	500	1150	1	1	69122796	1163	-12.38	1.65	12	0.38	-136.00	1018.00	3645	20230913	-53.83	1540	20240806	9.29	3235	-47.98	20240401	1540	9.29	20240806	3645	-53.83	20230913	1540	9.29	20240806	2.17	N	072770	500	345 억	527241	N	N	N	N
44	20240823	140623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1666	-30	5	-1.77	380623125	231222	150.78	1696	1696	1615	2200	1188	1696	1646.14	0.76	46840	1856	1776	1734	1654	1612	1755	1633	346	504	500	1150	1	1	69122796	1152	-12.25	1.64	12	0.33	-136.00	1018.00	3645	20230913	-54.29	1540	20240806	8.18	3235	-48.50	20240401	1540	8.18	20240806	3645	-54.29	20230913	1540	8.18	20240806	2.17	N	072770	500	345 억	527241	N	N	N	N
45	20240823	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1674	-22	5	-1.30	303247347	184873	120.55	1696	1696	1615	2200	1188	1696	1640.30	0.76	37220	1856	1776	1734	1654	1612	1755	1633	346	504	500	1150	1	1	69122796	1157	-12.31	1.64	12	0.27	-136.00	1018.00	3645	20230913	-54.07	1540	20240806	8.70	3235	-48.25	20240401	1540	8.70	20240806	3645	-54.07	20230913	1540	8.70	20240806	2.17	N	072770	500	345 억	527241	N	N	N	N
46	20240823	120621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1653	-43	5	-2.54	278705519	170097	110.92	1696	1696	1615	2200	1188	1696	1638.51	0.76	36187	1856	1776	1734	1654	1612	1755	1633	346	504	500	1150	1	1	69122796	1143	-12.15	1.62	12	0.25	-136.00	1018.00	3645	20230913	-54.65	1540	20240806	7.34	3235	-48.90	20240401	1540	7.34	20240806	3645	-54.65	20230913	1540	7.34	20240806	2.17	N	072770	500	345 억	527241	N	N	N	N
47	20240823	110622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1627	-69	5	-4.07	153738139	93882	61.22	1696	1696	1615	2200	1188	1696	1637.57	0.76	8126	1856	1776	1734	1654	1612	1755	1633	346	504	500	1150	1	1	69122796	1125	-11.96	1.60	12	0.14	-136.00	1018.00	3645	20230913	-55.36	1540	20240806	5.65	3235	-49.71	20240401	1540	5.65	20240806	3645	-55.36	20230913	1540	5.65	20240806	2.17	N	072770	500	345 억	527241	N	N	N	N
48	20240823	100622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1635	-61	5	-3.60	52233047	31574	20.59	1696	1696	1635	2200	1188	1696	1654.31	0.76	381	1856	1776	1734	1654	1612	1755	1633	346	504	500	1150	1	1	69122796	1130	-12.02	1.61	12	0.05	-136.00	1018.00	3645	20230913	-55.14	1540	20240806	6.17	3235	-49.46	20240401	1540	6.17	20240806	3645	-55.14	20230913	1540	6.17	20240806	2.17	N	072770	500	345 억	527241	N	N	N	N
49	20240823	090624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1650	-46	5	-2.71	14671392	8842	5.77	1696	1696	1650	2200	1188	1696	1659.28	0.76	506	1856	1776	1734	1654	1612	1755	1633	346	504	500	1150	1	1	69122796	1141	-12.13	1.62	12	0.01	-136.00	1018.00	3645	20230913	-54.73	1540	20240806	7.14	3235	-49.00	20240401	1540	7.14	20240806	3645	-54.73	20230913	1540	7.14	20240806	2.17	N	072770	500	345 억	527241	N	N	N	N
50	20240822	160619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1696	-109	5	-6.04	264815601	153336	233.10	1805	1814	1692	2345	1264	1805	1729.17	0.79	-20055	1836	1820	1793	1777	1750	1807	1764	346	540	500	1220	1	1	69122796	1172	-12.47	1.67	12	0.22	-136.00	1018.00	3645	20230913	-53.47	1540	20240806	10.13	3235	-47.57	20240401	1540	10.13	20240806	3645	-53.47	20230913	1540	10.13	20240806	2.14	N	072770	500	345 억	547296	N	N	N	N
51	20240822	150623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1707	-98	5	-5.43	223786389	129191	196.40	1805	1814	1692	2345	1264	1805	1732.21	0.79	-12536	1836	1820	1793	1777	1750	1807	1764	346	540	500	1220	1	1	69122796	1180	-12.55	1.68	12	0.19	-136.00	1018.00	3645	20230913	-53.17	1540	20240806	10.84	3235	-47.23	20240401	1540	10.84	20240806	3645	-53.17	20230913	1540	10.84	20240806	2.14	N	072770	500	345 억	547296	N	N	N	N
52	20240822	140624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1738	-67	5	-3.71	115430567	65616	99.75	1805	1814	1728	2345	1264	1805	1759.18	0.79	-18077	1836	1820	1793	1777	1750	1807	1764	346	540	500	1220	1	1	69122796	1201	-12.78	1.71	12	0.09	-136.00	1018.00	3645	20230913	-52.32	1540	20240806	12.86	3235	-46.28	20240401	1540	12.86	20240806	3645	-52.32	20230913	1540	12.86	20240806	2.14	N	072770	500	345 억	547296	N	N	N	N
53	20240822	130624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1758	-47	5	-2.60	81730589	46198	70.23	1805	1814	1740	2345	1264	1805	1769.14	0.79	-13590	1836	1820	1793	1777	1750	1807	1764	346	540	500	1220	1	1	69122796	1215	-12.93	1.73	12	0.07	-136.00	1018.00	3645	20230913	-51.77	1540	20240806	14.16	3235	-45.66	20240401	1540	14.16	20240806	3645	-51.77	20230913	1540	14.16	20240806	2.14	N	072770	500	345 억	547296	N	N	N	N
54	20240822	120627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1770	-35	5	-1.94	39434628	22088	33.58	1805	1814	1770	2345	1264	1805	1785.34	0.79	-9901	1836	1820	1793	1777	1750	1807	1764	346	540	500	1220	1	1	69122796	1223	-13.01	1.74	12	0.03	-136.00	1018.00	3645	20230913	-51.44	1540	20240806	14.94	3235	-45.29	20240401	1540	14.94	20240806	3645	-51.44	20230913	1540	14.94	20240806	2.14	N	072770	500	345 억	547296	N	N	N	N
55	20240822	110620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1798	-7	5	-0.39	15968000	8911	13.55	1805	1814	1780	2345	1264	1805	1791.94	0.79	-1819	1836	1820	1793	1777	1750	1807	1764	346	540	500	1220	1	1	69122796	1243	-13.22	1.77	12	0.01	-136.00	1018.00	3645	20230913	-50.67	1540	20240806	16.75	3235	-44.42	20240401	1540	16.75	20240806	3645	-50.67	20230913	1540	16.75	20240806	2.14	N	072770	500	345 억	547296	N	N	N	N
56	20240822	100620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1798	-7	5	-0.39	11759037	6559	9.97	1805	1814	1780	2345	1264	1805	1792.81	0.79	-1343	1836	1820	1793	1777	1750	1807	1764	346	540	500	1220	1	1	69122796	1243	-13.22	1.77	12	0.01	-136.00	1018.00	3645	20230913	-50.67	1540	20240806	16.75	3235	-44.42	20240401	1540	16.75	20240806	3645	-50.67	20230913	1540	16.75	20240806	2.14	N	072770	500	345 억	547296	N	N	N	N
57	20240822	090622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	5	2	0.28	585829	324	0.49	1805	1814	1805	2345	1264	1805	1808.11	0.79	-18	1836	1820	1793	1777	1750	1807	1764	346	540	500	1220	1	1	69122796	1251	-13.31	1.78	12	0.00	-136.00	1018.00	3645	20230913	-50.34	1540	20240806	17.53	3235	-44.05	20240401	1540	17.53	20240806	3645	-50.34	20230913	1540	17.53	20240806	2.14	N	072770	500	345 억	547296	N	N	N	N
58	20240821	160617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1805	8	2	0.45	117278713	65774	48.47	1808	1809	1766	2335	1258	1797	1783.06	0.80	-7965	1852	1824	1790	1762	1728	1807	1745	346	538	500	1220	1	1	69122796	1248	-13.27	1.77	12	0.10	-136.00	1018.00	3645	20230913	-50.48	1540	20240806	17.21	3235	-44.20	20240401	1540	17.21	20240806	3645	-50.48	20230913	1540	17.21	20240806	2.17	N	072770	500	345 억	555244	N	N	N	N
59	20240821	150624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1804	7	2	0.39	107313839	60251	44.40	1808	1809	1766	2335	1258	1797	1781.11	0.80	-7316	1852	1824	1790	1762	1728	1807	1745	346	538	500	1220	1	1	69122796	1247	-13.26	1.77	12	0.09	-136.00	1018.00	3645	20230913	-50.51	1540	20240806	17.14	3235	-44.23	20240401	1540	17.14	20240806	3645	-50.51	20230913	1540	17.14	20240806	2.17	N	072770	500	345 억	555244	N	N	N	N
60	20240821	140620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1797	0	3	0.00	94089426	52896	38.98	1808	1809	1766	2335	1258	1797	1778.76	0.80	-12567	1852	1824	1790	1762	1728	1807	1745	346	538	500	1220	1	1	69122796	1242	-13.21	1.77	12	0.08	-136.00	1018.00	3645	20230913	-50.70	1540	20240806	16.69	3235	-44.45	20240401	1540	16.69	20240806	3645	-50.70	20230913	1540	16.69	20240806	2.17	N	072770	500	345 억	555244	N	N	N	N
61	20240821	130626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1779	-18	5	-1.00	76722013	43145	31.79	1808	1809	1766	2335	1258	1797	1778.24	0.80	-12763	1852	1824	1790	1762	1728	1807	1745	346	538	500	1220	1	1	69122796	1230	-13.08	1.75	12	0.06	-136.00	1018.00	3645	20230913	-51.19	1540	20240806	15.52	3235	-45.01	20240401	1540	15.52	20240806	3645	-51.19	20230913	1540	15.52	20240806	2.17	N	072770	500	345 억	555244	N	N	N	N
62	20240821	120626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1781	-16	5	-0.89	66186263	37219	27.43	1808	1809	1766	2335	1258	1797	1778.29	0.80	-11185	1852	1824	1790	1762	1728	1807	1745	346	538	500	1220	1	1	69122796	1231	-13.10	1.75	12	0.05	-136.00	1018.00	3645	20230913	-51.14	1540	20240806	15.65	3235	-44.95	20240401	1540	15.65	20240806	3645	-51.14	20230913	1540	15.65	20240806	2.17	N	072770	500	345 억	555244	N	N	N	N
63	20240821	110620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1782	-15	5	-0.83	60598693	34069	25.11	1808	1809	1766	2335	1258	1797	1778.70	0.80	-8046	1852	1824	1790	1762	1728	1807	1745	346	538	500	1220	1	1	69122796	1232	-13.10	1.75	12	0.05	-136.00	1018.00	3645	20230913	-51.11	1540	20240806	15.71	3235	-44.91	20240401	1540	15.71	20240806	3645	-51.11	20230913	1540	15.71	20240806	2.17	N	072770	500	345 억	555244	N	N	N	N
64	20240821	100627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1796	-1	5	-0.06	11488200	6430	4.74	1808	1809	1780	2335	1258	1797	1786.66	0.80	612	1852	1824	1790	1762	1728	1807	1745	346	538	500	1220	1	1	69122796	1241	-13.21	1.76	12	0.01	-136.00	1018.00	3645	20230913	-50.73	1540	20240806	16.62	3235	-44.48	20240401	1540	16.62	20240806	3645	-50.73	20230913	1540	16.62	20240806	2.17	N	072770	500	345 억	555244	N	N	N	N
65	20240821	090620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	3	2	0.17	30417	17	0.01	1808	1809	1780	2335	1258	1797	1789.24	0.80	-13	1852	1824	1790	1762	1728	1807	1745	346	538	500	1220	1	1	69122796	1244	-13.24	1.77	12	0.00	-136.00	1018.00	3645	20230913	-50.62	1540	20240806	16.88	3235	-44.36	20240401	1540	16.88	20240806	3645	-50.62	20230913	1540	16.88	20240806	2.17	N	072770	500	345 억	555244	N	N	N	N
66	20240820	160612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1797	10	2	0.56	241930526	135704	102.55	1799	1818	1756	2320	1251	1787	1782.78	0.78	18615	1881	1834	1793	1746	1705	1813	1725	346	533	500	1210	1	1	69122796	1242	-13.21	1.77	12	0.20	-136.00	1018.00	3645	20230913	-50.70	1540	20240806	16.69	3235	-44.45	20240401	1540	16.69	20240806	3645	-50.70	20230913	1540	16.69	20240806	2.15	N	072770	500	345 억	536629	N	N	N	N
67	20240820	150621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1787	0	3	0.00	218143961	122394	92.49	1799	1818	1756	2320	1251	1787	1782.31	0.78	20315	1881	1834	1793	1746	1705	1813	1725	346	533	500	1210	1	1	69122796	1235	-13.14	1.76	12	0.18	-136.00	1018.00	3645	20230913	-50.97	1540	20240806	16.04	3235	-44.76	20240401	1540	16.04	20240806	3645	-50.97	20230913	1540	16.04	20240806	2.15	N	072770	500	345 억	536629	N	N	N	N
68	20240820	140619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1791	4	2	0.22	203017879	113897	86.07	1799	1818	1756	2320	1251	1787	1782.47	0.78	17926	1881	1834	1793	1746	1705	1813	1725	346	533	500	1210	1	1	69122796	1238	-13.17	1.76	12	0.16	-136.00	1018.00	3645	20230913	-50.86	1540	20240806	16.30	3235	-44.64	20240401	1540	16.30	20240806	3645	-50.86	20230913	1540	16.30	20240806	2.15	N	072770	500	345 억	536629	N	N	N	N
69	20240820	130620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1813	26	2	1.45	185754008	104265	78.79	1799	1818	1756	2320	1251	1787	1781.56	0.78	23101	1881	1834	1793	1746	1705	1813	1725	346	533	500	1210	1	1	69122796	1253	-13.33	1.78	12	0.15	-136.00	1018.00	3645	20230913	-50.26	1540	20240806	17.73	3235	-43.96	20240401	1540	17.73	20240806	3645	-50.26	20230913	1540	17.73	20240806	2.15	N	072770	500	345 억	536629	N	N	N	N
70	20240820	120619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1782	-5	5	-0.28	139022668	78279	59.15	1799	1799	1756	2320	1251	1787	1775.99	0.78	13865	1881	1834	1793	1746	1705	1813	1725	346	533	500	1210	1	1	69122796	1232	-13.10	1.75	12	0.11	-136.00	1018.00	3645	20230913	-51.11	1540	20240806	15.71	3235	-44.91	20240401	1540	15.71	20240806	3645	-51.11	20230913	1540	15.71	20240806	2.15	N	072770	500	345 억	536629	N	N	N	N
71	20240820	110616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1775	-12	5	-0.67	129436265	72893	55.08	1799	1799	1756	2320	1251	1787	1775.70	0.78	11258	1881	1834	1793	1746	1705	1813	1725	346	533	500	1210	1	1	69122796	1227	-13.05	1.74	12	0.11	-136.00	1018.00	3645	20230913	-51.30	1540	20240806	15.26	3235	-45.13	20240401	1540	15.26	20240806	3645	-51.30	20230913	1540	15.26	20240806	2.15	N	072770	500	345 억	536629	N	N	N	N
72	20240820	100615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1768	-19	5	-1.06	64485541	36517	27.59	1799	1799	1756	2320	1251	1787	1765.90	0.78	10050	1881	1834	1793	1746	1705	1813	1725	346	533	500	1210	1	1	69122796	1222	-13.00	1.74	12	0.05	-136.00	1018.00	3645	20230913	-51.50	1540	20240806	14.81	3235	-45.35	20240401	1540	14.81	20240806	3645	-51.50	20230913	1540	14.81	20240806	2.15	N	072770	500	345 억	536629	N	N	N	N
73	20240820	090616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1780	-7	5	-0.39	1458052	819	0.62	1799	1799	1780	2320	1251	1787	1780.28	0.78	-759	1881	1834	1793	1746	1705	1813	1725	346	533	500	1210	1	1	69122796	1230	-13.09	1.75	12	0.00	-136.00	1018.00	3645	20230913	-51.17	1540	20240806	15.58	3235	-44.98	20240401	1540	15.58	20240806	3645	-51.17	20230913	1540	15.58	20240806	2.15	N	072770	500	345 억	536629	N	N	N	N
74	20240819	160610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1787	-36	5	-1.97	235785817	131852	175.43	1807	1840	1752	2365	1277	1823	1788.26	0.78	461	1867	1844	1825	1802	1783	1856	1814	346	542	500	1230	1	1	69122796	1235	-13.14	1.76	12	0.19	-136.00	1018.00	3645	20230913	-50.97	1540	20240806	16.04	3235	-44.76	20240401	1540	16.04	20240806	3645	-50.97	20230913	1540	16.04	20240806	2.16	N	072770	500	345 억	536168	N	N	N	N
75	20240819	150614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1774	-49	5	-2.69	202617945	113008	150.36	1807	1840	1752	2365	1277	1823	1792.95	0.78	-8423	1867	1844	1825	1802	1783	1856	1814	346	542	500	1230	1	1	69122796	1226	-13.04	1.74	12	0.16	-136.00	1018.00	3645	20230913	-51.33	1540	20240806	15.19	3235	-45.16	20240401	1540	15.19	20240806	3645	-51.33	20230913	1540	15.19	20240806	2.16	N	072770	500	345 억	536168	N	N	N	N
76	20240819	140615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1787	-36	5	-1.97	153413687	85149	113.29	1807	1840	1778	2365	1277	1823	1801.71	0.78	-5741	1867	1844	1825	1802	1783	1856	1814	346	542	500	1230	1	1	69122796	1235	-13.14	1.76	12	0.12	-136.00	1018.00	3645	20230913	-50.97	1540	20240806	16.04	3235	-44.76	20240401	1540	16.04	20240806	3645	-50.97	20230913	1540	16.04	20240806	2.16	N	072770	500	345 억	536168	N	N	N	N
77	20240819	130612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1789	-34	5	-1.87	121870279	67604	89.95	1807	1840	1782	2365	1277	1823	1802.71	0.78	-4973	1867	1844	1825	1802	1783	1856	1814	346	542	500	1230	1	1	69122796	1237	-13.15	1.76	12	0.10	-136.00	1018.00	3645	20230913	-50.92	1540	20240806	16.17	3235	-44.70	20240401	1540	16.17	20240806	3645	-50.92	20230913	1540	16.17	20240806	2.16	N	072770	500	345 억	536168	N	N	N	N
78	20240819	120613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	-23	5	-1.26	96623417	53505	71.19	1807	1840	1795	2365	1277	1823	1805.88	0.78	-2053	1867	1844	1825	1802	1783	1856	1814	346	542	500	1230	1	1	69122796	1244	-13.24	1.77	12	0.08	-136.00	1018.00	3645	20230913	-50.62	1540	20240806	16.88	3235	-44.36	20240401	1540	16.88	20240806	3645	-50.62	20230913	1540	16.88	20240806	2.16	N	072770	500	345 억	536168	N	N	N	N
79	20240819	110614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	-23	5	-1.26	76625881	42413	56.43	1807	1840	1797	2365	1277	1823	1806.66	0.78	23	1867	1844	1825	1802	1783	1856	1814	346	542	500	1230	1	1	69122796	1244	-13.24	1.77	12	0.06	-136.00	1018.00	3645	20230913	-50.62	1540	20240806	16.88	3235	-44.36	20240401	1540	16.88	20240806	3645	-50.62	20230913	1540	16.88	20240806	2.16	N	072770	500	345 억	536168	N	N	N	N
80	20240819	100615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1818	-5	5	-0.27	34273833	18965	25.23	1807	1840	1800	2365	1277	1823	1807.22	0.78	-1850	1867	1844	1825	1802	1783	1856	1814	346	542	500	1230	1	1	69122796	1257	-13.37	1.79	12	0.03	-136.00	1018.00	3645	20230913	-50.12	1540	20240806	18.05	3235	-43.80	20240401	1540	18.05	20240806	3645	-50.12	20230913	1540	18.05	20240806	2.16	N	072770	500	345 억	536168	N	N	N	N
81	20240819	090614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	17	2	0.93	4122580	2273	3.02	1807	1840	1807	2365	1277	1823	1813.72	0.78	59	1867	1844	1825	1802	1783	1856	1814	346	542	500	1230	1	1	69122796	1272	-13.53	1.81	12	0.00	-136.00	1018.00	3645	20230913	-49.52	1540	20240806	19.48	3235	-43.12	20240401	1540	19.48	20240806	3645	-49.52	20230913	1540	19.48	20240806	2.16	N	072770	500	345 억	536168	N	N	N	N
82	20240816	160608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1823	-3	5	-0.16	136444208	75157	67.98	1821	1848	1806	2370	1279	1826	1815.45	0.79	-11953	1898	1862	1833	1797	1768	1880	1815	346	544	500	1240	1	1	69122796	1260	-13.40	1.79	12	0.11	-136.00	1018.00	3645	20230913	-49.99	1540	20240806	18.38	3235	-43.65	20240401	1540	18.38	20240806	3645	-49.99	20230913	1540	18.38	20240806	2.18	N	072770	500	345 억	548117	N	N	N	N
83	20240816	150611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1809	-17	5	-0.93	128636936	70856	64.09	1821	1848	1806	2370	1279	1826	1815.47	0.79	-11341	1898	1862	1833	1797	1768	1880	1815	346	544	500	1240	1	1	69122796	1250	-13.30	1.78	12	0.10	-136.00	1018.00	3645	20230913	-50.37	1540	20240806	17.47	3235	-44.08	20240401	1540	17.47	20240806	3645	-50.37	20230913	1540	17.47	20240806	2.18	N	072770	500	345 억	548117	N	N	N	N
84	20240816	140613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1817	-9	5	-0.49	95007489	52265	47.27	1821	1848	1806	2370	1279	1826	1817.80	0.79	-13869	1898	1862	1833	1797	1768	1880	1815	346	544	500	1240	1	1	69122796	1256	-13.36	1.78	12	0.08	-136.00	1018.00	3645	20230913	-50.15	1540	20240806	17.99	3235	-43.83	20240401	1540	17.99	20240806	3645	-50.15	20230913	1540	17.99	20240806	2.18	N	072770	500	345 억	548117	N	N	N	N
85	20240816	130614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1807	-19	5	-1.04	78804239	43306	39.17	1821	1848	1807	2370	1279	1826	1819.71	0.79	-12020	1898	1862	1833	1797	1768	1880	1815	346	544	500	1240	1	1	69122796	1249	-13.29	1.78	12	0.06	-136.00	1018.00	3645	20230913	-50.43	1540	20240806	17.34	3235	-44.14	20240401	1540	17.34	20240806	3645	-50.43	20230913	1540	17.34	20240806	2.18	N	072770	500	345 억	548117	N	N	N	N
86	20240816	120610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1814	-12	5	-0.66	69147371	37973	34.35	1821	1848	1810	2370	1279	1826	1820.96	0.79	-7434	1898	1862	1833	1797	1768	1880	1815	346	544	500	1240	1	1	69122796	1254	-13.34	1.78	12	0.05	-136.00	1018.00	3645	20230913	-50.23	1540	20240806	17.79	3235	-43.93	20240401	1540	17.79	20240806	3645	-50.23	20230913	1540	17.79	20240806	2.18	N	072770	500	345 억	548117	N	N	N	N
87	20240816	110615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1823	-3	5	-0.16	64101264	35195	31.83	1821	1848	1810	2370	1279	1826	1821.32	0.79	-6703	1898	1862	1833	1797	1768	1880	1815	346	544	500	1240	1	1	69122796	1260	-13.40	1.79	12	0.05	-136.00	1018.00	3645	20230913	-49.99	1540	20240806	18.38	3235	-43.65	20240401	1540	18.38	20240806	3645	-49.99	20230913	1540	18.38	20240806	2.18	N	072770	500	345 억	548117	N	N	N	N
88	20240816	100610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1826	0	3	0.00	33069571	18125	16.39	1821	1848	1810	2370	1279	1826	1824.53	0.79	-2727	1898	1862	1833	1797	1768	1880	1815	346	544	500	1240	1	1	69122796	1262	-13.43	1.79	12	0.03	-136.00	1018.00	3645	20230913	-49.90	1540	20240806	18.57	3235	-43.55	20240401	1540	18.57	20240806	3645	-49.90	20230913	1540	18.57	20240806	2.18	N	072770	500	345 억	548117	N	N	N	N
89	20240816	090612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1821	-5	5	-0.27	1358639	746	0.67	1821	1848	1821	2370	1279	1826	1821.23	0.79	-246	1898	1862	1833	1797	1768	1880	1815	346	544	500	1240	1	1	69122796	1259	-13.39	1.79	12	0.00	-136.00	1018.00	3645	20230913	-50.04	1540	20240806	18.25	3235	-43.71	20240401	1540	18.25	20240806	3645	-50.04	20230913	1540	18.25	20240806	2.18	N	072770	500	345 억	548117	N	N	N	N
90	20240814	160612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1826	7	2	0.38	202381295	110555	74.46	1819	1869	1804	2360	1274	1819	1830.59	0.80	-7940	1913	1866	1773	1726	1633	1889	1749	346	541	500	1230	1	1	69122796	1262	-13.43	1.79	12	0.16	-136.00	1018.00	3645	20230913	-49.90	1540	20240806	18.57	3235	-43.55	20240401	1540	18.57	20240806	3645	-49.90	20230913	1540	18.57	20240806	2.19	N	072770	500	345 억	556014	N	N	N	N
91	20240814	150612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1827	8	2	0.44	194869129	106435	71.68	1819	1869	1804	2360	1274	1819	1830.87	0.80	-7558	1913	1866	1773	1726	1633	1889	1749	346	541	500	1230	1	1	69122796	1263	-13.43	1.79	12	0.15	-136.00	1018.00	3645	20230913	-49.88	1540	20240806	18.64	3235	-43.52	20240401	1540	18.64	20240806	3645	-49.88	20230913	1540	18.64	20240806	2.19	N	072770	500	345 억	556014	N	N	N	N
92	20240814	140617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	11	2	0.60	167392756	91339	61.52	1819	1869	1804	2360	1274	1819	1832.65	0.80	-10803	1913	1866	1773	1726	1633	1889	1749	346	541	500	1230	1	1	69122796	1265	-13.46	1.80	12	0.13	-136.00	1018.00	3645	20230913	-49.79	1540	20240806	18.83	3235	-43.43	20240401	1540	18.83	20240806	3645	-49.79	20230913	1540	18.83	20240806	2.19	N	072770	500	345 억	556014	N	N	N	N
93	20240814	130614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1824	5	2	0.27	160264221	87416	58.88	1819	1869	1804	2360	1274	1819	1833.35	0.80	-11061	1913	1866	1773	1726	1633	1889	1749	346	541	500	1230	1	1	69122796	1261	-13.41	1.79	12	0.13	-136.00	1018.00	3645	20230913	-49.96	1540	20240806	18.44	3235	-43.62	20240401	1540	18.44	20240806	3645	-49.96	20230913	1540	18.44	20240806	2.19	N	072770	500	345 억	556014	N	N	N	N
94	20240814	120611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1827	8	2	0.44	153441130	83675	56.36	1819	1869	1804	2360	1274	1819	1833.78	0.80	-10675	1913	1866	1773	1726	1633	1889	1749	346	541	500	1230	1	1	69122796	1263	-13.43	1.79	12	0.12	-136.00	1018.00	3645	20230913	-49.88	1540	20240806	18.64	3235	-43.52	20240401	1540	18.64	20240806	3645	-49.88	20230913	1540	18.64	20240806	2.19	N	072770	500	345 억	556014	N	N	N	N
95	20240814	110608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1835	16	2	0.88	142945309	77932	52.49	1819	1869	1804	2360	1274	1819	1834.23	0.80	-9360	1913	1866	1773	1726	1633	1889	1749	346	541	500	1230	1	1	69122796	1268	-13.49	1.80	12	0.11	-136.00	1018.00	3645	20230913	-49.66	1540	20240806	19.16	3235	-43.28	20240401	1540	19.16	20240806	3645	-49.66	20230913	1540	19.16	20240806	2.19	N	072770	500	345 억	556014	N	N	N	N
96	20240814	100607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1823	4	2	0.22	106146715	57681	38.85	1819	1869	1814	2360	1274	1819	1840.24	0.80	-8393	1913	1866	1773	1726	1633	1889	1749	346	541	500	1230	1	1	69122796	1260	-13.40	1.79	12	0.08	-136.00	1018.00	3645	20230913	-49.99	1540	20240806	18.38	3235	-43.65	20240401	1540	18.38	20240806	3645	-49.99	20230913	1540	18.38	20240806	2.19	N	072770	500	345 억	556014	N	N	N	N
97	20240814	090640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1829	10	2	0.55	7116646	3893	2.62	1819	1840	1819	2360	1274	1819	1828.06	0.80	-1374	1913	1866	1773	1726	1633	1889	1749	346	541	500	1230	1	1	69122796	1264	-13.45	1.80	12	0.01	-136.00	1018.00	3645	20230913	-49.82	1540	20240806	18.77	3235	-43.46	20240401	1540	18.77	20240806	3645	-49.82	20230913	1540	18.77	20240806	2.19	N	072770	500	345 억	556014	N	N	N	N
98	20240813	160601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1819	53	2	3.00	262479697	148271	267.67	1785	1820	1680	2295	1237	1766	1770.27	0.76	31418	1818	1791	1771	1744	1724	1789	1742	346	529	500	1200	1	1	69122796	1257	-13.38	1.79	12	0.21	-136.00	1018.00	3645	20230913	-50.10	1540	20240806	18.12	3235	-43.77	20240401	1540	18.12	20240806	3645	-50.10	20230913	1540	18.12	20240806	2.17	N	072770	500	345 억	524513	N	N	N	N
99	20240813	150605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1783	17	2	0.96	207576391	117962	212.95	1785	1788	1680	2295	1237	1766	1759.69	0.76	23964	1818	1791	1771	1744	1724	1789	1742	346	529	500	1200	1	1	69122796	1232	-13.11	1.75	12	0.17	-136.00	1018.00	3645	20230913	-51.08	1540	20240806	15.78	3235	-44.88	20240401	1540	15.78	20240806	3645	-51.08	20230913	1540	15.78	20240806	2.17	N	072770	500	345 억	524513	N	N	N	N
100	20240813	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1772	6	2	0.34	171114911	97465	175.95	1785	1788	1680	2295	1237	1766	1755.65	0.76	18538	1818	1791	1771	1744	1724	1789	1742	346	529	500	1200	1	1	69122796	1225	-13.03	1.74	12	0.14	-136.00	1018.00	3645	20230913	-51.39	1540	20240806	15.06	3235	-45.22	20240401	1540	15.06	20240806	3645	-51.39	20230913	1540	15.06	20240806	2.17	N	072770	500	345 억	524513	N	N	N	N
101	20240813	130607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1775	9	2	0.51	160791407	91646	165.45	1785	1788	1680	2295	1237	1766	1754.48	0.76	17386	1818	1791	1771	1744	1724	1789	1742	346	529	500	1200	1	1	69122796	1227	-13.05	1.74	12	0.13	-136.00	1018.00	3645	20230913	-51.30	1540	20240806	15.26	3235	-45.13	20240401	1540	15.26	20240806	3645	-51.30	20230913	1540	15.26	20240806	2.17	N	072770	500	345 억	524513	N	N	N	N
102	20240813	120602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1769	3	2	0.17	106226085	60878	109.90	1785	1788	1680	2295	1237	1766	1744.90	0.76	-649	1818	1791	1771	1744	1724	1789	1742	346	529	500	1200	1	1	69122796	1223	-13.01	1.74	12	0.09	-136.00	1018.00	3645	20230913	-51.47	1540	20240806	14.87	3235	-45.32	20240401	1540	14.87	20240806	3645	-51.47	20230913	1540	14.87	20240806	2.17	N	072770	500	345 억	524513	N	N	N	N
103	20240813	110601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1773	7	2	0.40	104006433	59625	107.64	1785	1788	1680	2295	1237	1766	1744.34	0.76	-398	1818	1791	1771	1744	1724	1789	1742	346	529	500	1200	1	1	69122796	1226	-13.04	1.74	12	0.09	-136.00	1018.00	3645	20230913	-51.36	1540	20240806	15.13	3235	-45.19	20240401	1540	15.13	20240806	3645	-51.36	20230913	1540	15.13	20240806	2.17	N	072770	500	345 억	524513	N	N	N	N
104	20240813	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1760	-6	5	-0.34	69679094	40112	72.41	1785	1788	1680	2295	1237	1766	1737.11	0.76	-4506	1818	1791	1771	1744	1724	1789	1742	346	529	500	1200	1	1	69122796	1217	-12.94	1.73	12	0.06	-136.00	1018.00	3645	20230913	-51.71	1540	20240806	14.29	3235	-45.60	20240401	1540	14.29	20240806	3645	-51.71	20230913	1540	14.29	20240806	2.17	N	072770	500	345 억	524513	N	N	N	N
105	20240813	090607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1788	22	2	1.25	612006	343	0.62	1785	1788	1766	2295	1237	1766	1784.27	0.76	-31	1818	1791	1771	1744	1724	1789	1742	346	529	500	1200	1	1	69122796	1236	-13.15	1.76	12	0.00	-136.00	1018.00	3645	20230913	-50.95	1540	20240806	16.10	3235	-44.73	20240401	1540	16.10	20240806	3645	-50.95	20230913	1540	16.10	20240806	2.17	N	072770	500	345 억	524513	N	N	N	N
106	20240812	160600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1766	0	3	0.00	97645047	55378	63.40	1766	1798	1751	2295	1237	1766	1763.25	0.77	-8725	1814	1790	1759	1735	1704	1774	1719	346	529	500	1200	1	1	69122796	1221	-12.99	1.73	12	0.08	-136.00	1018.00	3645	20230913	-51.55	1540	20240806	14.68	3235	-45.41	20240401	1540	14.68	20240806	3645	-51.55	20230913	1540	14.68	20240806	2.16	N	072770	500	345 억	533238	N	N	N	N
107	20240812	150600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1763	-3	5	-0.17	84366644	47836	54.77	1766	1798	1751	2295	1237	1766	1763.66	0.77	-8571	1814	1790	1759	1735	1704	1774	1719	346	529	500	1200	1	1	69122796	1219	-12.96	1.73	12	0.07	-136.00	1018.00	3645	20230913	-51.63	1540	20240806	14.48	3235	-45.50	20240401	1540	14.48	20240806	3645	-51.63	20230913	1540	14.48	20240806	2.16	N	072770	500	345 억	533238	N	N	N	N
108	20240812	140559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1766	0	3	0.00	70088503	39730	45.49	1766	1798	1751	2295	1237	1766	1764.12	0.77	-7252	1814	1790	1759	1735	1704	1774	1719	346	529	500	1200	1	1	69122796	1221	-12.99	1.73	12	0.06	-136.00	1018.00	3645	20230913	-51.55	1540	20240806	14.68	3235	-45.41	20240401	1540	14.68	20240806	3645	-51.55	20230913	1540	14.68	20240806	2.16	N	072770	500	345 억	533238	N	N	N	N
109	20240812	130556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1761	-5	5	-0.28	63289802	35864	41.06	1766	1798	1751	2295	1237	1766	1764.72	0.77	-4143	1814	1790	1759	1735	1704	1774	1719	346	529	500	1200	1	1	69122796	1217	-12.95	1.73	12	0.05	-136.00	1018.00	3645	20230913	-51.69	1540	20240806	14.35	3235	-45.56	20240401	1540	14.35	20240806	3645	-51.69	20230913	1540	14.35	20240806	2.16	N	072770	500	345 억	533238	N	N	N	N
110	20240812	120555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1758	-8	5	-0.45	54906384	31117	35.63	1766	1798	1751	2295	1237	1766	1764.51	0.77	265	1814	1790	1759	1735	1704	1774	1719	346	529	500	1200	1	1	69122796	1215	-12.93	1.73	12	0.05	-136.00	1018.00	3645	20230913	-51.77	1540	20240806	14.16	3235	-45.66	20240401	1540	14.16	20240806	3645	-51.77	20230913	1540	14.16	20240806	2.16	N	072770	500	345 억	533238	N	N	N	N
111	20240812	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1758	-8	5	-0.45	32728232	18496	21.18	1766	1798	1757	2295	1237	1766	1769.48	0.77	1154	1814	1790	1759	1735	1704	1774	1719	346	529	500	1200	1	1	69122796	1215	-12.93	1.73	12	0.03	-136.00	1018.00	3645	20230913	-51.77	1540	20240806	14.16	3235	-45.66	20240401	1540	14.16	20240806	3645	-51.77	20230913	1540	14.16	20240806	2.16	N	072770	500	345 억	533238	N	N	N	N
112	20240812	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1782	16	2	0.91	22136825	12485	14.29	1766	1798	1765	2295	1237	1766	1773.07	0.77	1757	1814	1790	1759	1735	1704	1774	1719	346	529	500	1200	1	1	69122796	1232	-13.10	1.75	12	0.02	-136.00	1018.00	3645	20230913	-51.11	1540	20240806	15.71	3235	-44.91	20240401	1540	15.71	20240806	3645	-51.11	20230913	1540	15.71	20240806	2.16	N	072770	500	345 억	533238	N	N	N	N
113	20240812	090551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1790	24	2	1.36	6665573	3775	4.32	1766	1790	1765	2295	1237	1766	1765.71	0.77	2197	1814	1790	1759	1735	1704	1774	1719	346	529	500	1200	1	1	69122796	1237	-13.16	1.76	12	0.01	-136.00	1018.00	3645	20230913	-50.89	1540	20240806	16.23	3235	-44.67	20240401	1540	16.23	20240806	3645	-50.89	20230913	1540	16.23	20240806	2.16	N	072770	500	345 억	533238	N	N	N	N
114	20240809	160550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1766	23	2	1.32	152283040	86276	94.88	1776	1783	1728	2265	1221	1743	1765.07	0.74	24381	1871	1807	1764	1700	1657	1785	1678	346	522	500	1180	1	1	69122796	1221	-12.99	1.73	12	0.12	-136.00	1018.00	3645	20230913	-51.55	1540	20240806	14.68	3235	-45.41	20240401	1540	14.68	20240806	3645	-51.55	20230913	1540	14.68	20240806	2.21	N	072770	500	345 억	508957	N	N	N	N
115	20240809	150604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1756	13	2	0.75	132574268	75099	82.59	1776	1783	1728	2265	1221	1743	1765.33	0.74	24332	1871	1807	1764	1700	1657	1785	1678	346	522	500	1180	1	1	69122796	1214	-12.91	1.72	12	0.11	-136.00	1018.00	3645	20230913	-51.82	1540	20240806	14.03	3235	-45.72	20240401	1540	14.03	20240806	3645	-51.82	20230913	1540	14.03	20240806	2.21	N	072770	500	345 억	508957	N	N	N	N
116	20240809	140602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1758	15	2	0.86	116357160	65875	72.44	1776	1783	1728	2265	1221	1743	1766.33	0.74	24026	1871	1807	1764	1700	1657	1785	1678	346	522	500	1180	1	1	69122796	1215	-12.93	1.73	12	0.10	-136.00	1018.00	3645	20230913	-51.77	1540	20240806	14.16	3235	-45.66	20240401	1540	14.16	20240806	3645	-51.77	20230913	1540	14.16	20240806	2.21	N	072770	500	345 억	508957	N	N	N	N
117	20240809	130602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	22	2	1.26	108040948	61170	67.27	1776	1783	1728	2265	1221	1743	1766.24	0.74	21428	1871	1807	1764	1700	1657	1785	1678	346	522	500	1180	1	1	69122796	1220	-12.98	1.73	12	0.09	-136.00	1018.00	3645	20230913	-51.58	1540	20240806	14.61	3235	-45.44	20240401	1540	14.61	20240806	3645	-51.58	20230913	1540	14.61	20240806	2.21	N	072770	500	345 억	508957	N	N	N	N
118	20240809	120600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1767	24	2	1.38	101731785	57586	63.33	1776	1783	1728	2265	1221	1743	1766.61	0.74	19050	1871	1807	1764	1700	1657	1785	1678	346	522	500	1180	1	1	69122796	1221	-12.99	1.74	12	0.08	-136.00	1018.00	3645	20230913	-51.52	1540	20240806	14.74	3235	-45.38	20240401	1540	14.74	20240806	3645	-51.52	20230913	1540	14.74	20240806	2.21	N	072770	500	345 억	508957	N	N	N	N
119	20240809	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1779	36	2	2.07	67765136	38326	42.15	1776	1780	1728	2265	1221	1743	1768.12	0.74	10333	1871	1807	1764	1700	1657	1785	1678	346	522	500	1180	1	1	69122796	1230	-13.08	1.75	12	0.06	-136.00	1018.00	3645	20230913	-51.19	1540	20240806	15.52	3235	-45.01	20240401	1540	15.52	20240806	3645	-51.19	20230913	1540	15.52	20240806	2.21	N	072770	500	345 억	508957	N	N	N	N
120	20240809	100603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1762	19	2	1.09	31530009	17855	19.64	1776	1776	1728	2265	1221	1743	1765.89	0.74	8059	1871	1807	1764	1700	1657	1785	1678	346	522	500	1180	1	1	69122796	1218	-12.96	1.73	12	0.03	-136.00	1018.00	3645	20230913	-51.66	1540	20240806	14.42	3235	-45.53	20240401	1540	14.42	20240806	3645	-51.66	20230913	1540	14.42	20240806	2.21	N	072770	500	345 억	508957	N	N	N	N
121	20240809	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1773	30	2	1.72	3926784	2222	2.44	1776	1776	1753	2265	1221	1743	1767.23	0.74	-60	1871	1807	1764	1700	1657	1785	1678	346	522	500	1180	1	1	69122796	1226	-13.04	1.74	12	0.00	-136.00	1018.00	3645	20230913	-51.36	1540	20240806	15.13	3235	-45.19	20240401	1540	15.13	20240806	3645	-51.36	20230913	1540	15.13	20240806	2.21	N	072770	500	345 억	508957	N	N	N	N
122	20240808	160548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1743	-57	5	-3.17	159064944	90802	33.26	1800	1828	1721	2340	1260	1800	1751.88	0.82	-58996	1910	1855	1790	1735	1670	1882	1762	346	540	500	1220	1	1	69122796	1205	-12.82	1.71	12	0.13	-136.00	1018.00	3645	20230913	-52.18	1540	20240806	13.18	3235	-46.12	20240401	1540	13.18	20240806	3645	-52.18	20230913	1540	13.18	20240806	2.24	N	072770	500	345 억	567953	N	N	N	N
123	20240808	150553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1738	-62	5	-3.44	141805121	80828	29.60	1800	1828	1729	2340	1260	1800	1754.41	0.82	-58210	1910	1855	1790	1735	1670	1882	1762	346	540	500	1220	1	1	69122796	1201	-12.78	1.71	12	0.12	-136.00	1018.00	3645	20230913	-52.32	1540	20240806	12.86	3235	-46.28	20240401	1540	12.86	20240806	3645	-52.32	20230913	1540	12.86	20240806	2.24	N	072770	500	345 억	567953	N	N	N	N
124	20240808	140555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1748	-52	5	-2.89	94625289	53662	19.65	1800	1828	1734	2340	1260	1800	1763.36	0.82	-33951	1910	1855	1790	1735	1670	1882	1762	346	540	500	1220	1	1	69122796	1208	-12.85	1.72	12	0.08	-136.00	1018.00	3645	20230913	-52.04	1540	20240806	13.51	3235	-45.97	20240401	1540	13.51	20240806	3645	-52.04	20230913	1540	13.51	20240806	2.24	N	072770	500	345 억	567953	N	N	N	N
125	20240808	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1760	-40	5	-2.22	49826254	28062	10.28	1800	1828	1750	2340	1260	1800	1775.58	0.82	-15601	1910	1855	1790	1735	1670	1882	1762	346	540	500	1220	1	1	69122796	1217	-12.94	1.73	12	0.04	-136.00	1018.00	3645	20230913	-51.71	1540	20240806	14.29	3235	-45.60	20240401	1540	14.29	20240806	3645	-51.71	20230913	1540	14.29	20240806	2.24	N	072770	500	345 억	567953	N	N	N	N
126	20240808	120600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1784	-16	5	-0.89	29656368	16631	6.09	1800	1828	1750	2340	1260	1800	1783.20	0.82	-9939	1910	1855	1790	1735	1670	1882	1762	346	540	500	1220	1	1	69122796	1233	-13.12	1.75	12	0.02	-136.00	1018.00	3645	20230913	-51.06	1540	20240806	15.84	3235	-44.85	20240401	1540	15.84	20240806	3645	-51.06	20230913	1540	15.84	20240806	2.24	N	072770	500	345 억	567953	N	N	N	N
127	20240808	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1798	-2	5	-0.11	23260590	13040	4.78	1800	1828	1750	2340	1260	1800	1783.79	0.82	-7281	1910	1855	1790	1735	1670	1882	1762	346	540	500	1220	1	1	69122796	1243	-13.22	1.77	12	0.02	-136.00	1018.00	3645	20230913	-50.67	1540	20240806	16.75	3235	-44.42	20240401	1540	16.75	20240806	3645	-50.67	20230913	1540	16.75	20240806	2.24	N	072770	500	345 억	567953	N	N	N	N
128	20240808	100552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1777	-23	5	-1.28	11366449	6427	2.35	1800	1800	1750	2340	1260	1800	1768.55	0.82	-3869	1910	1855	1790	1735	1670	1882	1762	346	540	500	1220	1	1	69122796	1228	-13.07	1.75	12	0.01	-136.00	1018.00	3645	20230913	-51.25	1540	20240806	15.39	3235	-45.07	20240401	1540	15.39	20240806	3645	-51.25	20230913	1540	15.39	20240806	2.24	N	072770	500	345 억	567953	N	N	N	N
129	20240808	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1797	-3	5	-0.17	124066	69	0.03	1800	1800	1794	2340	1260	1800	1798.06	0.82	-34	1910	1855	1790	1735	1670	1882	1762	346	540	500	1220	1	1	69122796	1242	-13.21	1.77	12	0.00	-136.00	1018.00	3645	20230913	-50.70	1540	20240806	16.69	3235	-44.45	20240401	1540	16.69	20240806	3645	-50.70	20230913	1540	16.69	20240806	2.24	N	072770	500	345 억	567953	N	N	N	N
130	20240807	160540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	57	2	3.27	489998243	273031	75.61	1790	1845	1725	2265	1221	1743	1794.66	0.80	13319	1934	1838	1689	1593	1444	1886	1641	346	522	500	1180	1	1	69122796	1244	-13.24	1.77	12	0.39	-136.00	1018.00	3645	20230913	-50.62	1540	20240806	16.88	3235	-44.36	20240401	1540	16.88	20240806	3645	-50.62	20230913	1540	16.88	20240806	2.29	N	072770	500	345 억	554628	N	N	N	N
131	20240807	150550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1801	58	2	3.33	482251893	268735	74.42	1790	1845	1725	2265	1221	1743	1794.53	0.80	14387	1934	1838	1689	1593	1444	1886	1641	346	522	500	1180	1	1	69122796	1245	-13.24	1.77	12	0.39	-136.00	1018.00	3645	20230913	-50.59	1540	20240806	16.95	3235	-44.33	20240401	1540	16.95	20240806	3645	-50.59	20230913	1540	16.95	20240806	2.29	N	072770	500	345 억	554628	N	N	N	N
132	20240807	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1818	75	2	4.30	331058957	185229	51.29	1790	1845	1725	2265	1221	1743	1787.30	0.80	34337	1934	1838	1689	1593	1444	1886	1641	346	522	500	1180	1	1	69122796	1257	-13.37	1.79	12	0.27	-136.00	1018.00	3645	20230913	-50.12	1540	20240806	18.05	3235	-43.80	20240401	1540	18.05	20240806	3645	-50.12	20230913	1540	18.05	20240806	2.29	N	072770	500	345 억	554628	N	N	N	N
133	20240807	130548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1811	68	2	3.90	253242037	142395	39.43	1790	1845	1725	2265	1221	1743	1778.45	0.80	32367	1934	1838	1689	1593	1444	1886	1641	346	522	500	1180	1	1	69122796	1252	-13.32	1.78	12	0.21	-136.00	1018.00	3645	20230913	-50.32	1540	20240806	17.60	3235	-44.02	20240401	1540	17.60	20240806	3645	-50.32	20230913	1540	17.60	20240806	2.29	N	072770	500	345 억	554628	N	N	N	N
134	20240807	120552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1833	90	2	5.16	224158185	126443	35.01	1790	1845	1725	2265	1221	1743	1772.80	0.80	40362	1934	1838	1689	1593	1444	1886	1641	346	522	500	1180	1	1	69122796	1267	-13.48	1.80	12	0.18	-136.00	1018.00	3645	20230913	-49.71	1540	20240806	19.03	3235	-43.34	20240401	1540	19.03	20240806	3645	-49.71	20230913	1540	19.03	20240806	2.29	N	072770	500	345 억	554628	N	N	N	N
135	20240807	110550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1804	61	2	3.50	115407138	65922	18.26	1790	1805	1725	2265	1221	1743	1750.66	0.80	3856	1934	1838	1689	1593	1444	1886	1641	346	522	500	1180	1	1	69122796	1247	-13.26	1.77	12	0.10	-136.00	1018.00	3645	20230913	-50.51	1540	20240806	17.14	3235	-44.23	20240401	1540	17.14	20240806	3645	-50.51	20230913	1540	17.14	20240806	2.29	N	072770	500	345 억	554628	N	N	N	N
136	20240807	100545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1737	-6	5	-0.34	87724741	50353	13.94	1790	1790	1725	2265	1221	1743	1742.19	0.80	1541	1934	1838	1689	1593	1444	1886	1641	346	522	500	1180	1	1	69122796	1201	-12.77	1.71	12	0.07	-136.00	1018.00	3645	20230913	-52.35	1540	20240806	12.79	3235	-46.31	20240401	1540	12.79	20240806	3645	-52.35	20230913	1540	12.79	20240806	2.29	N	072770	500	345 억	554628	N	N	N	N
137	20240807	090545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1746	3	2	0.17	4980117	2839	0.79	1790	1790	1746	2265	1221	1743	1754.18	0.80	-2	1934	1838	1689	1593	1444	1886	1641	346	522	500	1180	1	1	69122796	1207	-12.84	1.72	12	0.00	-136.00	1018.00	3645	20230913	-52.10	1540	20240806	13.38	3235	-46.03	20240401	1540	13.38	20240806	3645	-52.10	20230913	1540	13.38	20240806	2.29	N	072770	500	345 억	554628	N	N	N	N
138	20240806	160539	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1743	86	2	5.19	614992642	361092	80.58	1540	1785	1540	2150	1160	1657	1703.15	0.80	-978	1955	1806	1726	1577	1497	1766	1537	346	493	500	1120	1	1	69122796	1205	-12.82	1.71	12	0.52	-136.00	1018.00	3645	20230913	-52.18	1540	20240806	13.18	3235	-46.12	20240401	1540	13.18	20240806	3645	-52.18	20230913	1540	13.18	20240806	2.37	N	072770	500	345 억	555415	N	N	N	N
139	20240806	150548	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1740	83	2	5.01	611116952	358861	80.08	1540	1785	1540	2150	1160	1657	1702.93	0.80	-1102	1955	1806	1726	1577	1497	1766	1537	346	493	500	1120	1	1	69122796	1203	-12.79	1.71	12	0.52	-136.00	1018.00	3645	20230913	-52.26	1540	20240806	12.99	3235	-46.21	20240401	1540	12.99	20240806	3645	-52.26	20230913	1540	12.99	20240806	2.37	N	072770	500	345 억	555415	N	N	N	N
140	20240806	140545	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1720	63	2	3.80	580068409	340909	76.08	1540	1785	1540	2150	1160	1657	1701.53	0.80	-7702	1955	1806	1726	1577	1497	1766	1537	346	493	500	1120	1	1	69122796	1189	-12.65	1.69	12	0.49	-136.00	1018.00	3645	20230913	-52.81	1540	20240806	11.69	3235	-46.83	20240401	1540	11.69	20240806	3645	-52.81	20230913	1540	11.69	20240806	2.37	N	072770	500	345 억	555415	N	N	N	N
141	20240806	130545	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1734	77	2	4.65	564892925	332104	74.11	1540	1785	1540	2150	1160	1657	1700.95	0.80	-7834	1955	1806	1726	1577	1497	1766	1537	346	493	500	1120	1	1	69122796	1199	-12.75	1.70	12	0.48	-136.00	1018.00	3645	20230913	-52.43	1540	20240806	12.60	3235	-46.40	20240401	1540	12.60	20240806	3645	-52.43	20230913	1540	12.60	20240806	2.37	N	072770	500	345 억	555415	N	N	N	N
142	20240806	120548	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1717	60	2	3.62	559419854	328942	73.41	1540	1785	1540	2150	1160	1657	1700.66	0.80	-5528	1955	1806	1726	1577	1497	1766	1537	346	493	500	1120	1	1	69122796	1187	-12.62	1.69	12	0.48	-136.00	1018.00	3645	20230913	-52.89	1540	20240806	11.49	3235	-46.92	20240401	1540	11.49	20240806	3645	-52.89	20230913	1540	11.49	20240806	2.37	N	072770	500	345 억	555415	N	N	N	N
143	20240806	110541	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1734	77	2	4.65	479177801	282759	63.10	1540	1785	1540	2150	1160	1657	1694.65	0.80	19229	1955	1806	1726	1577	1497	1766	1537	346	493	500	1120	1	1	69122796	1199	-12.75	1.70	12	0.41	-136.00	1018.00	3645	20230913	-52.43	1540	20240806	12.60	3235	-46.40	20240401	1540	12.60	20240806	3645	-52.43	20230913	1540	12.60	20240806	2.37	N	072770	500	345 억	555415	N	N	N	N
144	20240806	100541	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1749	92	2	5.55	268358098	160191	35.75	1540	1785	1540	2150	1160	1657	1675.24	0.80	13457	1955	1806	1726	1577	1497	1766	1537	346	493	500	1120	1	1	69122796	1209	-12.86	1.72	12	0.23	-136.00	1018.00	3645	20230913	-52.02	1540	20240806	13.57	3235	-45.94	20240401	1540	13.57	20240806	3645	-52.02	20230913	1540	13.57	20240806	2.37	N	072770	500	345 억	555415	N	N	N	N
145	20240806	090543	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1708	51	2	3.08	58570253	37439	8.35	1540	1723	1540	2150	1160	1657	1564.42	0.80	6520	1955	1806	1726	1577	1497	1766	1537	346	493	500	1120	1	1	69122796	1181	-12.56	1.68	12	0.05	-136.00	1018.00	3645	20230913	-53.14	1540	20240806	10.91	3235	-47.20	20240401	1540	10.91	20240806	3645	-53.14	20230913	1540	10.91	20240806	2.37	N	072770	500	345 억	555415	N	N	N	N
146	20240805	160533	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1657	-221	5	-11.77	780823153	445617	190.59	1875	1875	1646	2440	1315	1878	1752.48	0.75	35417	1965	1921	1893	1849	1821	1907	1835	346	562	500	1270	1	1	69122796	1145	-12.18	1.63	12	0.64	-136.00	1018.00	3645	20230913	-54.54	1646	20240805	0.67	3235	-48.78	20240401	1646	0.67	20240805	3645	-54.54	20230913	1646	0.67	20240805	2.41	N	072770	500	345 억	519817	N	N	N	N
147	20240805	150542	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1708	-170	5	-9.05	664838096	375685	160.68	1875	1875	1662	2440	1315	1878	1769.67	0.75	8184	1965	1921	1893	1849	1821	1907	1835	346	562	500	1270	1	1	69122796	1181	-12.56	1.68	12	0.54	-136.00	1018.00	3645	20230913	-53.14	1662	20240805	2.77	3235	-47.20	20240401	1662	2.77	20240805	3645	-53.14	20230913	1662	2.77	20240805	2.41	N	072770	500	345 억	519817	N	N	N	N
148	20240805	140543	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1760	-118	5	-6.28	472395808	262964	112.47	1875	1875	1716	2440	1315	1878	1796.43	0.75	12052	1965	1921	1893	1849	1821	1907	1835	346	562	500	1270	1	1	69122796	1217	-12.94	1.73	12	0.38	-136.00	1018.00	3645	20230913	-51.71	1690	20231020	4.14	3235	-45.60	20240401	1716	2.56	20240805	3645	-51.71	20230913	1690	4.14	20231020	2.41	N	072770	500	345 억	519817	N	N	N	N
149	20240805	130541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1764	-114	5	-6.07	450477243	250398	107.10	1875	1875	1716	2440	1315	1878	1799.04	0.75	9018	1965	1921	1893	1849	1821	1907	1835	346	562	500	1270	1	1	69122796	1219	-12.97	1.73	12	0.36	-136.00	1018.00	3645	20230913	-51.60	1690	20231020	4.38	3235	-45.47	20240401	1716	2.80	20240805	3645	-51.60	20230913	1690	4.38	20231020	2.41	N	072770	500	345 억	519817	N	N	N	N
150	20240805	120538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1750	-128	5	-6.82	422681870	234488	100.29	1875	1875	1716	2440	1315	1878	1802.57	0.75	7663	1965	1921	1893	1849	1821	1907	1835	346	562	500	1270	1	1	69122796	1210	-12.87	1.72	12	0.34	-136.00	1018.00	3645	20230913	-51.99	1690	20231020	3.55	3235	-45.90	20240401	1716	1.98	20240805	3645	-51.99	20230913	1690	3.55	20231020	2.41	N	072770	500	345 억	519817	N	N	N	N
151	20240805	110541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	-78	5	-4.15	327960891	181053	77.44	1875	1875	1792	2440	1315	1878	1811.41	0.75	20083	1965	1921	1893	1849	1821	1907	1835	346	562	500	1270	1	1	69122796	1244	-13.24	1.77	12	0.26	-136.00	1018.00	3645	20230913	-50.62	1690	20231020	6.51	3235	-44.36	20240401	1792	0.45	20240805	3645	-50.62	20230913	1690	6.51	20231020	2.41	N	072770	500	345 억	519817	N	N	N	N
152	20240805	100536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	-68	5	-3.62	218688213	120319	51.46	1875	1875	1798	2440	1315	1878	1817.57	0.75	-5740	1965	1921	1893	1849	1821	1907	1835	346	562	500	1270	1	1	69122796	1251	-13.31	1.78	12	0.17	-136.00	1018.00	3645	20230913	-50.34	1690	20231020	7.10	3235	-44.05	20240401	1798	0.67	20240805	3645	-50.34	20230913	1690	7.10	20231020	2.41	N	072770	500	345 억	519817	N	N	N	N
153	20240805	090534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1825	-53	5	-2.82	46658341	25224	10.79	1875	1875	1800	2440	1315	1878	1849.76	0.75	-19662	1965	1921	1893	1849	1821	1907	1835	346	562	500	1270	1	1	69122796	1261	-13.42	1.79	12	0.04	-136.00	1018.00	3645	20230913	-49.93	1690	20231020	7.99	3235	-43.59	20240401	1800	1.39	20240805	3645	-49.93	20230913	1690	7.99	20231020	2.41	N	072770	500	345 억	519817	N	N	N	N
154	20240802	160529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1878	-62	5	-3.20	424710380	224828	101.75	1902	1937	1865	2520	1358	1940	1889.05	0.74	2256	2016	1978	1949	1911	1882	1963	1896	346	580	500	1310	1	1	69122796	1298	-13.81	1.84	12	0.33	-136.00	1018.00	3645	20230913	-48.48	1690	20231020	11.12	3235	-41.95	20240401	1850	1.51	20240704	3645	-48.48	20230913	1690	11.12	20231020	2.39	N	072770	500	345 억	509030	N	N	N	N
155	20240802	150527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1900	-40	5	-2.06	411074736	217574	98.47	1902	1937	1865	2520	1358	1940	1889.36	0.74	2715	2016	1978	1949	1911	1882	1963	1896	346	580	500	1310	1	1	69122796	1313	-13.97	1.87	12	0.31	-136.00	1018.00	3645	20230913	-47.87	1690	20231020	12.43	3235	-41.27	20240401	1850	2.70	20240704	3645	-47.87	20230913	1690	12.43	20231020	2.39	N	072770	500	345 억	509030	N	N	N	N
156	20240802	140532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1881	-59	5	-3.04	390266489	206544	93.47	1902	1937	1865	2520	1358	1940	1889.51	0.74	3126	2016	1978	1949	1911	1882	1963	1896	346	580	500	1310	1	1	69122796	1300	-13.83	1.85	12	0.30	-136.00	1018.00	3645	20230913	-48.40	1690	20231020	11.30	3235	-41.85	20240401	1850	1.68	20240704	3645	-48.40	20230913	1690	11.30	20231020	2.39	N	072770	500	345 억	509030	N	N	N	N
157	20240802	130531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1892	-48	5	-2.47	308439331	163280	73.89	1902	1937	1865	2520	1358	1940	1889.02	0.74	-11124	2016	1978	1949	1911	1882	1963	1896	346	580	500	1310	1	1	69122796	1308	-13.91	1.86	12	0.24	-136.00	1018.00	3645	20230913	-48.09	1690	20231020	11.95	3235	-41.51	20240401	1850	2.27	20240704	3645	-48.09	20230913	1690	11.95	20231020	2.39	N	072770	500	345 억	509030	N	N	N	N
158	20240802	120530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1890	-50	5	-2.58	239272912	126564	57.28	1902	1937	1865	2520	1358	1940	1890.53	0.74	-10642	2016	1978	1949	1911	1882	1963	1896	346	580	500	1310	1	1	69122796	1306	-13.90	1.86	12	0.18	-136.00	1018.00	3645	20230913	-48.15	1690	20231020	11.83	3235	-41.58	20240401	1850	2.16	20240704	3645	-48.15	20230913	1690	11.83	20231020	2.39	N	072770	500	345 억	509030	N	N	N	N
159	20240802	110531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1909	-31	5	-1.60	209562629	110885	50.18	1902	1937	1865	2520	1358	1940	1889.91	0.74	-3233	2016	1978	1949	1911	1882	1963	1896	346	580	500	1310	1	1	69122796	1320	-14.04	1.88	12	0.16	-136.00	1018.00	3645	20230913	-47.63	1690	20231020	12.96	3235	-40.99	20240401	1850	3.19	20240704	3645	-47.63	20230913	1690	12.96	20231020	2.39	N	072770	500	345 억	509030	N	N	N	N
160	20240802	100526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1899	-41	5	-2.11	190980368	101123	45.76	1902	1937	1865	2520	1358	1940	1888.59	0.74	-6344	2016	1978	1949	1911	1882	1963	1896	346	580	500	1310	1	1	69122796	1313	-13.96	1.87	12	0.15	-136.00	1018.00	3645	20230913	-47.90	1690	20231020	12.37	3235	-41.30	20240401	1850	2.65	20240704	3645	-47.90	20230913	1690	12.37	20231020	2.39	N	072770	500	345 억	509030	N	N	N	N
161	20240802	090532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1933	-7	5	-0.36	16992444	8877	4.02	1902	1937	1902	2520	1358	1940	1914.21	0.74	-2745	2016	1978	1949	1911	1882	1963	1896	346	580	500	1310	1	1	69122796	1336	-14.21	1.90	12	0.01	-136.00	1018.00	3645	20230913	-46.97	1690	20231020	14.38	3235	-40.25	20240401	1850	4.49	20240704	3645	-46.97	20230913	1690	14.38	20231020	2.39	N	072770	500	345 억	509030	N	N	N	N
162	20240801	160527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1940	-48	5	-2.41	430736998	220803	91.12	1985	1987	1920	2580	1392	1988	1950.79	0.70	22870	2079	2033	1953	1907	1827	2056	1930	346	592	500	1350	1	1	69122796	1341	-14.26	1.91	12	0.32	-136.00	1018.00	3645	20230913	-46.78	1690	20231020	14.79	3235	-40.03	20240401	1850	4.86	20240704	3645	-46.78	20230913	1690	14.79	20231020	2.40	N	072770	500	345 억	486317	N	N	N	N
163	20240801	150542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1945	-43	5	-2.16	388726209	199104	82.16	1985	1987	1920	2580	1392	1988	1952.38	0.70	19815	2079	2033	1953	1907	1827	2056	1930	346	592	500	1350	1	1	69122796	1344	-14.30	1.91	12	0.29	-136.00	1018.00	3645	20230913	-46.64	1690	20231020	15.09	3235	-39.88	20240401	1850	5.14	20240704	3645	-46.64	20230913	1690	15.09	20231020	2.40	N	072770	500	345 억	486317	N	N	N	N
164	20240801	140537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1969	-19	5	-0.96	293325406	150363	62.05	1985	1987	1920	2580	1392	1988	1950.78	0.70	12827	2079	2033	1953	1907	1827	2056	1930	346	592	500	1350	1	1	69122796	1361	-14.48	1.93	12	0.22	-136.00	1018.00	3645	20230913	-45.98	1690	20231020	16.51	3235	-39.13	20240401	1850	6.43	20240704	3645	-45.98	20230913	1690	16.51	20231020	2.40	N	072770	500	345 억	486317	N	N	N	N
165	20240801	130529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1978	-10	5	-0.50	256341827	131576	54.30	1985	1987	1920	2580	1392	1988	1948.24	0.70	18891	2079	2033	1953	1907	1827	2056	1930	346	592	500	1350	1	1	69122796	1367	-14.54	1.94	12	0.19	-136.00	1018.00	3645	20230913	-45.73	1690	20231020	17.04	3235	-38.86	20240401	1850	6.92	20240704	3645	-45.73	20230913	1690	17.04	20231020	2.40	N	072770	500	345 억	486317	N	N	N	N
166	20240801	120533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1985	-3	5	-0.15	253085596	129929	53.62	1985	1987	1920	2580	1392	1988	1947.88	0.70	18665	2079	2033	1953	1907	1827	2056	1930	346	592	500	1350	1	1	69122796	1372	-14.60	1.95	12	0.19	-136.00	1018.00	3645	20230913	-45.54	1690	20231020	17.46	3235	-38.64	20240401	1850	7.30	20240704	3645	-45.54	20230913	1690	17.46	20231020	2.40	N	072770	500	345 억	486317	N	N	N	N
167	20240801	110533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1934	-54	5	-2.72	176767253	90966	37.54	1985	1987	1920	2580	1392	1988	1943.22	0.70	-901	2079	2033	1953	1907	1827	2056	1930	346	592	500	1350	1	1	69122796	1337	-14.22	1.90	12	0.13	-136.00	1018.00	3645	20230913	-46.94	1690	20231020	14.44	3235	-40.22	20240401	1850	4.54	20240704	3645	-46.94	20230913	1690	14.44	20231020	2.40	N	072770	500	345 억	486317	N	N	N	N
168	20240801	100529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1980	-8	5	-0.40	44870032	22767	9.40	1985	1987	1951	2580	1392	1988	1970.84	0.70	1138	2079	2033	1953	1907	1827	2056	1930	346	592	500	1350	1	1	69122796	1369	-14.56	1.94	12	0.03	-136.00	1018.00	3645	20230913	-45.68	1690	20231020	17.16	3235	-38.79	20240401	1850	7.03	20240704	3645	-45.68	20230913	1690	17.16	20231020	2.40	N	072770	500	345 억	486317	N	N	N	N
169	20240801	090522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1966	-22	5	-1.11	6421389	3236	1.34	1985	1987	1966	2580	1392	1988	1984.36	0.70	-1697	2079	2033	1953	1907	1827	2056	1930	346	592	500	1350	1	1	69122796	1359	-14.46	1.93	12	0.00	-136.00	1018.00	3645	20230913	-46.06	1690	20231020	16.33	3235	-39.23	20240401	1850	6.27	20240704	3645	-46.06	20230913	1690	16.33	20231020	2.40	N	072770	500	345 억	486317	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History