KissMeData/130580/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	20	2	0.38	22198630	4275	260.35	5220	5220	5110	6760	3640	5200	5192.66	44.84	-5	5286	5242	5176	5132	5066	5265	5155	77	1560	500	3740	10	1	15400000	804	7.74	0.89	12	0.03	674.00	5889.00	6720	20230919	-22.32	4585	20240805	13.85	6300	-17.14	20240102	4585	13.85	20240805	6340	-17.67	20231222	4585	13.85	20240805	0.11	N	130580	500	77 억	6905899	N	N	N	N
3	20240930	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-70	5	-1.35	7228790	1399	85.20	5220	5220	5110	6760	3640	5200	5167.11	44.84	-1	5286	5242	5176	5132	5066	5265	5155	77	1560	500	3740	10	1	15400000	790	7.61	0.87	12	0.01	674.00	5889.00	6720	20230919	-23.66	4585	20240805	11.89	6300	-18.57	20240102	4585	11.89	20240805	6340	-19.09	20231222	4585	11.89	20240805	0.11	N	130580	500	77 억	6905899	N	N	N	N
4	20240930	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-20	5	-0.38	3663430	705	42.94	5220	5220	5180	6760	3640	5200	5196.35	44.84	0	5286	5242	5176	5132	5066	5265	5155	77	1560	500	3740	10	1	15400000	798	7.69	0.88	12	0.00	674.00	5889.00	6720	20230919	-22.92	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억	6905899	N	N	N	N
5	20240930	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	10	2	0.19	2943340	566	34.47	5220	5220	5180	6760	3640	5200	5200.25	44.84	0	5286	5242	5176	5132	5066	5265	5155	77	1560	500	3740	10	1	15400000	802	7.73	0.88	12	0.00	674.00	5889.00	6720	20230919	-22.47	4585	20240805	13.63	6300	-17.30	20240102	4585	13.63	20240805	6340	-17.82	20231222	4585	13.63	20240805	0.11	N	130580	500	77 억	6905899	N	N	N	N
6	20240930	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-10	5	-0.19	2287380	440	26.80	5220	5220	5180	6760	3640	5200	5198.59	44.84	0	5286	5242	5176	5132	5066	5265	5155	77	1560	500	3740	10	1	15400000	799	7.70	0.88	12	0.00	674.00	5889.00	6720	20230919	-22.77	4585	20240805	13.20	6300	-17.62	20240102	4585	13.20	20240805	6340	-18.14	20231222	4585	13.20	20240805	0.11	N	130580	500	77 억	6905899	N	N	N	N
7	20240930	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-10	5	-0.19	2287380	440	26.80	5220	5220	5180	6760	3640	5200	5198.59	44.84	0	5286	5242	5176	5132	5066	5265	5155	77	1560	500	3740	10	1	15400000	799	7.70	0.88	12	0.00	674.00	5889.00	6720	20230919	-22.77	4585	20240805	13.20	6300	-17.62	20240102	4585	13.20	20240805	6340	-18.14	20231222	4585	13.20	20240805	0.11	N	130580	500	77 억	6905899	N	N	N	N
8	20240930	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-20	5	-0.38	1675960	322	19.61	5220	5220	5180	6760	3640	5200	5204.84	44.84	0	5286	5242	5176	5132	5066	5265	5155	77	1560	500	3740	10	1	15400000	798	7.69	0.88	12	0.00	674.00	5889.00	6720	20230919	-22.92	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억	6905899	N	N	N	N
9	20240930	090809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	20	2	0.38	671690	129	7.86	5220	5220	5200	6760	3640	5200	5206.90	44.84	0	5286	5242	5176	5132	5066	5265	5155	77	1560	500	3740	10	1	15400000	804	7.74	0.89	12	0.00	674.00	5889.00	6720	20230919	-22.32	4585	20240805	13.85	6300	-17.14	20240102	4585	13.85	20240805	6340	-17.67	20231222	4585	13.85	20240805	0.11	N	130580	500	77 억	6905899	N	N	N	N
10	20240927	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	30	2	0.58	8471590	1640	45.30	5160	5220	5110	6720	3620	5170	5165.60	44.84	-6	5256	5212	5146	5102	5036	5180	5070	77	1550	500	3720	10	1	15400000	801	7.72	0.88	12	0.01	674.00	5889.00	6720	20230919	-22.62	4585	20240805	13.41	6300	-17.46	20240102	4585	13.41	20240805	6340	-17.98	20231222	4585	13.41	20240805	0.11	N	130580	500	77 억	6905905	N	N	N	N
11	20240927	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	0	3	0.00	3152790	609	16.82	5160	5220	5110	6720	3620	5170	5177.00	44.84	-6	5256	5212	5146	5102	5036	5180	5070	77	1550	500	3720	10	1	15400000	796	7.67	0.88	12	0.00	674.00	5889.00	6720	20230919	-23.07	4585	20240805	12.76	6300	-17.94	20240102	4585	12.76	20240805	6340	-18.45	20231222	4585	12.76	20240805	0.11	N	130580	500	77 억	6905905	N	N	N	N
12	20240927	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-30	5	-0.58	3080500	595	16.44	5160	5220	5110	6720	3620	5170	5177.31	44.84	-6	5256	5212	5146	5102	5036	5180	5070	77	1550	500	3720	10	1	15400000	792	7.63	0.87	12	0.00	674.00	5889.00	6720	20230919	-23.51	4585	20240805	12.10	6300	-18.41	20240102	4585	12.10	20240805	6340	-18.93	20231222	4585	12.10	20240805	0.11	N	130580	500	77 억	6905905	N	N	N	N
13	20240927	130851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	30	2	0.58	1393730	269	7.43	5160	5220	5110	6720	3620	5170	5181.15	44.84	-6	5256	5212	5146	5102	5036	5180	5070	77	1550	500	3720	10	1	15400000	801	7.72	0.88	12	0.00	674.00	5889.00	6720	20230919	-22.62	4585	20240805	13.41	6300	-17.46	20240102	4585	13.41	20240805	6340	-17.98	20231222	4585	13.41	20240805	0.11	N	130580	500	77 억	6905905	N	N	N	N
14	20240927	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	30	2	0.58	1190940	230	6.35	5160	5220	5110	6720	3620	5170	5178.00	44.84	-6	5256	5212	5146	5102	5036	5180	5070	77	1550	500	3720	10	1	15400000	801	7.72	0.88	12	0.00	674.00	5889.00	6720	20230919	-22.62	4585	20240805	13.41	6300	-17.46	20240102	4585	13.41	20240805	6340	-17.98	20231222	4585	13.41	20240805	0.11	N	130580	500	77 억	6905905	N	N	N	N
15	20240927	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	20	2	0.39	1159740	224	6.19	5160	5220	5110	6720	3620	5170	5177.41	44.84	-6	5256	5212	5146	5102	5036	5180	5070	77	1550	500	3720	10	1	15400000	799	7.70	0.88	12	0.00	674.00	5889.00	6720	20230919	-22.77	4585	20240805	13.20	6300	-17.62	20240102	4585	13.20	20240805	6340	-18.14	20231222	4585	13.20	20240805	0.11	N	130580	500	77 억	6905905	N	N	N	N
16	20240927	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	40	2	0.77	1118100	216	5.97	5160	5220	5110	6720	3620	5170	5176.39	44.84	-5	5256	5212	5146	5102	5036	5180	5070	77	1550	500	3720	10	1	15400000	802	7.73	0.88	12	0.00	674.00	5889.00	6720	20230919	-22.47	4585	20240805	13.63	6300	-17.30	20240102	4585	13.63	20240805	6340	-17.82	20231222	4585	13.63	20240805	0.11	N	130580	500	77 억	6905905	N	N	N	N
17	20240927	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-30	5	-0.58	216490	42	1.16	5160	5160	5140	6720	3620	5170	5154.52	44.84	-9	5256	5212	5146	5102	5036	5180	5070	77	1550	500	3720	10	1	15400000	792	7.63	0.87	12	0.00	674.00	5889.00	6720	20230919	-23.51	4585	20240805	12.10	6300	-18.41	20240102	4585	12.10	20240805	6340	-18.93	20231222	4585	12.10	20240805	0.11	N	130580	500	77 억	6905905	N	N	N	N
18	20240926	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-10	5	-0.19	18594740	3620	121.03	5180	5190	5080	6730	3630	5180	5136.65	44.85	-5	5313	5246	5183	5116	5053	5215	5085	77	1550	500	3720	10	1	15400000	796	7.67	0.88	12	0.02	674.00	5889.00	6720	20230919	-23.07	4585	20240805	12.76	6300	-17.94	20240102	4585	12.76	20240805	6340	-18.45	20231222	4585	12.76	20240805	0.11	N	130580	500	77 억	6906624	N	N	N	N
19	20240926	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-30	5	-0.58	8691940	1686	56.37	5180	5190	5110	6730	3630	5180	5155.36	44.85	18	5313	5246	5183	5116	5053	5215	5085	77	1550	500	3720	10	1	15400000	793	7.64	0.87	12	0.01	674.00	5889.00	6720	20230919	-23.36	4585	20240805	12.32	6300	-18.25	20240102	4585	12.32	20240805	6340	-18.77	20231222	4585	12.32	20240805	0.11	N	130580	500	77 억	6906624	N	N	N	N
20	20240926	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-50	5	-0.97	7947660	1542	51.55	5180	5190	5110	6730	3630	5180	5154.12	44.85	18	5313	5246	5183	5116	5053	5215	5085	77	1550	500	3720	10	1	15400000	790	7.61	0.87	12	0.01	674.00	5889.00	6720	20230919	-23.66	4585	20240805	11.89	6300	-18.57	20240102	4585	11.89	20240805	6340	-19.09	20231222	4585	11.89	20240805	0.11	N	130580	500	77 억	6906624	N	N	N	N
21	20240926	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-10	5	-0.19	6000160	1163	38.88	5180	5190	5140	6730	3630	5180	5159.21	44.85	-2	5313	5246	5183	5116	5053	5215	5085	77	1550	500	3720	10	1	15400000	796	7.67	0.88	12	0.01	674.00	5889.00	6720	20230919	-23.07	4585	20240805	12.76	6300	-17.94	20240102	4585	12.76	20240805	6340	-18.45	20231222	4585	12.76	20240805	0.11	N	130580	500	77 억	6906624	N	N	N	N
22	20240926	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-10	5	-0.19	5979480	1159	38.75	5180	5190	5140	6730	3630	5180	5159.17	44.85	-2	5313	5246	5183	5116	5053	5215	5085	77	1550	500	3720	10	1	15400000	796	7.67	0.88	12	0.01	674.00	5889.00	6720	20230919	-23.07	4585	20240805	12.76	6300	-17.94	20240102	4585	12.76	20240805	6340	-18.45	20231222	4585	12.76	20240805	0.11	N	130580	500	77 억	6906624	N	N	N	N
23	20240926	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-30	5	-0.58	3538740	686	22.94	5180	5190	5140	6730	3630	5180	5158.51	44.85	-2	5313	5246	5183	5116	5053	5215	5085	77	1550	500	3720	10	1	15400000	793	7.64	0.87	12	0.00	674.00	5889.00	6720	20230919	-23.36	4585	20240805	12.32	6300	-18.25	20240102	4585	12.32	20240805	6340	-18.77	20231222	4585	12.32	20240805	0.11	N	130580	500	77 억	6906624	N	N	N	N
24	20240926	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-20	5	-0.39	2289960	444	14.84	5180	5190	5140	6730	3630	5180	5157.57	44.85	-2	5313	5246	5183	5116	5053	5215	5085	77	1550	500	3720	10	1	15400000	795	7.66	0.88	12	0.00	674.00	5889.00	6720	20230919	-23.21	4585	20240805	12.54	6300	-18.10	20240102	4585	12.54	20240805	6340	-18.61	20231222	4585	12.54	20240805	0.11	N	130580	500	77 억	6906624	N	N	N	N
25	20240926	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-30	5	-0.58	525640	102	3.41	5180	5180	5150	6730	3630	5180	5153.33	44.85	0	5313	5246	5183	5116	5053	5215	5085	77	1550	500	3720	10	1	15400000	793	7.64	0.87	12	0.00	674.00	5889.00	6720	20230919	-23.36	4585	20240805	12.32	6300	-18.25	20240102	4585	12.32	20240805	6340	-18.77	20231222	4585	12.32	20240805	0.11	N	130580	500	77 억	6906624	N	N	N	N
26	20240925	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-50	5	-0.96	15456470	2991	192.10	5240	5250	5120	6790	3670	5230	5167.66	44.85	-14	5283	5256	5203	5176	5123	5270	5190	77	1560	500	3760	10	1	15400000	798	7.69	0.88	12	0.02	674.00	5889.00	6720	20230919	-22.92	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억	6906915	N	N	N	N
27	20240925	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-60	5	-1.15	15099050	2922	187.67	5240	5250	5120	6790	3670	5230	5167.37	44.85	17	5283	5256	5203	5176	5123	5270	5190	77	1560	500	3760	10	1	15400000	796	7.67	0.88	12	0.02	674.00	5889.00	6720	20230919	-23.07	4585	20240805	12.76	6300	-17.94	20240102	4585	12.76	20240805	6340	-18.45	20231222	4585	12.76	20240805	0.11	N	130580	500	77 억	6906915	N	N	N	N
28	20240925	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-50	5	-0.96	13985530	2706	173.80	5240	5250	5120	6790	3670	5230	5168.34	44.85	29	5283	5256	5203	5176	5123	5270	5190	77	1560	500	3760	10	1	15400000	798	7.69	0.88	12	0.02	674.00	5889.00	6720	20230919	-22.92	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억	6906915	N	N	N	N
29	20240925	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-50	5	-0.96	13706310	2652	170.33	5240	5250	5120	6790	3670	5230	5168.29	44.85	29	5283	5256	5203	5176	5123	5270	5190	77	1560	500	3760	10	1	15400000	798	7.69	0.88	12	0.02	674.00	5889.00	6720	20230919	-22.92	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억	6906915	N	N	N	N
30	20240925	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-60	5	-1.15	13561270	2624	168.53	5240	5250	5120	6790	3670	5230	5168.17	44.85	29	5283	5256	5203	5176	5123	5270	5190	77	1560	500	3760	10	1	15400000	796	7.67	0.88	12	0.02	674.00	5889.00	6720	20230919	-23.07	4585	20240805	12.76	6300	-17.94	20240102	4585	12.76	20240805	6340	-18.45	20231222	4585	12.76	20240805	0.11	N	130580	500	77 억	6906915	N	N	N	N
31	20240925	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-60	5	-1.15	10415890	2016	129.48	5240	5250	5120	6790	3670	5230	5166.61	44.85	24	5283	5256	5203	5176	5123	5270	5190	77	1560	500	3760	10	1	15400000	796	7.67	0.88	12	0.01	674.00	5889.00	6720	20230919	-23.07	4585	20240805	12.76	6300	-17.94	20240102	4585	12.76	20240805	6340	-18.45	20231222	4585	12.76	20240805	0.11	N	130580	500	77 억	6906915	N	N	N	N
32	20240925	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-50	5	-0.96	5729350	1103	70.84	5240	5250	5120	6790	3670	5230	5194.33	44.85	18	5283	5256	5203	5176	5123	5270	5190	77	1560	500	3760	10	1	15400000	798	7.69	0.88	12	0.01	674.00	5889.00	6720	20230919	-22.92	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억	6906915	N	N	N	N
33	20240925	090844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	20	2	0.38	26210	5	0.32	5240	5250	5230	6790	3670	5230	5242.00	44.85	0	5283	5256	5203	5176	5123	5270	5190	77	1560	500	3760	10	1	15400000	809	7.79	0.89	12	0.00	674.00	5889.00	6720	20230919	-21.88	4585	20240805	14.50	6300	-16.67	20240102	4585	14.50	20240805	6340	-17.19	20231222	4585	14.50	20240805	0.11	N	130580	500	77 억	6906915	N	N	N	N
34	20240924	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	50	2	0.97	8092090	1557	30.32	5170	5230	5150	6730	3630	5180	5197.23	44.85	-5	5273	5226	5173	5126	5073	5250	5150	77	1550	500	3720	10	1	15400000	805	7.76	0.89	12	0.01	674.00	5889.00	6720	20230919	-22.17	4585	20240805	14.07	6300	-16.98	20240102	4585	14.07	20240805	6340	-17.51	20231222	4585	14.07	20240805	0.11	N	130580	500	77 억	6906920	N	N	N	N
35	20240924	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	40	2	0.77	6518340	1256	24.45	5170	5220	5150	6730	3630	5180	5189.76	44.85	-5	5273	5226	5173	5126	5073	5250	5150	77	1550	500	3720	10	1	15400000	804	7.74	0.89	12	0.01	674.00	5889.00	6720	20230919	-22.32	4585	20240805	13.85	6300	-17.14	20240102	4585	13.85	20240805	6340	-17.67	20231222	4585	13.85	20240805	0.11	N	130580	500	77 억	6906920	N	N	N	N
36	20240924	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	40	2	0.77	4343720	839	16.34	5170	5220	5150	6730	3630	5180	5177.26	44.85	-5	5273	5226	5173	5126	5073	5250	5150	77	1550	500	3720	10	1	15400000	804	7.74	0.89	12	0.01	674.00	5889.00	6720	20230919	-22.32	4585	20240805	13.85	6300	-17.14	20240102	4585	13.85	20240805	6340	-17.67	20231222	4585	13.85	20240805	0.11	N	130580	500	77 억	6906920	N	N	N	N
37	20240924	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	40	2	0.77	4343720	839	16.34	5170	5220	5150	6730	3630	5180	5177.26	44.85	-5	5273	5226	5173	5126	5073	5250	5150	77	1550	500	3720	10	1	15400000	804	7.74	0.89	12	0.01	674.00	5889.00	6720	20230919	-22.32	4585	20240805	13.85	6300	-17.14	20240102	4585	13.85	20240805	6340	-17.67	20231222	4585	13.85	20240805	0.11	N	130580	500	77 억	6906920	N	N	N	N
38	20240924	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	40	2	0.77	4291600	829	16.14	5170	5220	5150	6730	3630	5180	5176.84	44.85	-5	5273	5226	5173	5126	5073	5250	5150	77	1550	500	3720	10	1	15400000	804	7.74	0.89	12	0.01	674.00	5889.00	6720	20230919	-22.32	4585	20240805	13.85	6300	-17.14	20240102	4585	13.85	20240805	6340	-17.67	20231222	4585	13.85	20240805	0.11	N	130580	500	77 억	6906920	N	N	N	N
39	20240924	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	30	2	0.58	2930480	567	11.04	5170	5210	5150	6730	3630	5180	5168.40	44.85	0	5273	5226	5173	5126	5073	5250	5150	77	1550	500	3720	10	1	15400000	802	7.73	0.88	12	0.00	674.00	5889.00	6720	20230919	-22.47	4585	20240805	13.63	6300	-17.30	20240102	4585	13.63	20240805	6340	-17.82	20231222	4585	13.63	20240805	0.11	N	130580	500	77 억	6906920	N	N	N	N
40	20240924	100834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	0	3	0.00	2029080	393	7.65	5170	5180	5150	6730	3630	5180	5163.05	44.85	0	5273	5226	5173	5126	5073	5250	5150	77	1550	500	3720	10	1	15400000	798	7.69	0.88	12	0.00	674.00	5889.00	6720	20230919	-22.92	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억	6906920	N	N	N	N
41	20240924	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-10	5	-0.19	15510	3	0.06	5170	5170	5170	6730	3630	5180	5170.00	44.85	0	5273	5226	5173	5126	5073	5250	5150	77	1550	500	3720	10	1	15400000	796	7.67	0.88	12	0.00	674.00	5889.00	6720	20230919	-23.07	4585	20240805	12.76	6300	-17.94	20240102	4585	12.76	20240805	6340	-18.45	20231222	4585	12.76	20240805	0.11	N	130580	500	77 억	6906920	N	N	N	N
42	20240923	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	90	2	1.77	26647430	5136	167.41	5150	5220	5120	6610	3570	5090	5188.36	44.85	2597	5163	5126	5093	5056	5023	5145	5075	77	1520	500	3660	10	1	15400000	798	7.69	0.88	12	0.03	674.00	5889.00	6720	20230919	-22.92	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억	6906945	N	N	N	N
43	20240923	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	130	2	2.55	26590450	5125	167.05	5150	5220	5120	6610	3570	5090	5188.38	44.85	2597	5163	5126	5093	5056	5023	5145	5075	77	1520	500	3660	10	1	15400000	804	7.74	0.89	12	0.03	674.00	5889.00	6720	20230919	-22.32	4585	20240805	13.85	6300	-17.14	20240102	4585	13.85	20240805	6340	-17.67	20231222	4585	13.85	20240805	0.11	N	130580	500	77 억	6906945	N	N	N	N
44	20240923	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	120	2	2.36	23445100	4521	147.36	5150	5220	5120	6610	3570	5090	5185.82	44.85	2605	5163	5126	5093	5056	5023	5145	5075	77	1520	500	3660	10	1	15400000	802	7.73	0.88	12	0.03	674.00	5889.00	6720	20230919	-22.47	4585	20240805	13.63	6300	-17.30	20240102	4585	13.63	20240805	6340	-17.82	20231222	4585	13.63	20240805	0.11	N	130580	500	77 억	6906945	N	N	N	N
45	20240923	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	90	2	1.77	18908920	3648	118.90	5150	5200	5120	6610	3570	5090	5183.37	44.85	2112	5163	5126	5093	5056	5023	5145	5075	77	1520	500	3660	10	1	15400000	798	7.69	0.88	12	0.02	674.00	5889.00	6720	20230919	-22.92	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억	6906945	N	N	N	N
46	20240923	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	110	2	2.16	15030690	2902	94.59	5150	5200	5120	6610	3570	5090	5179.42	44.85	1549	5163	5126	5093	5056	5023	5145	5075	77	1520	500	3660	10	1	15400000	801	7.72	0.88	12	0.02	674.00	5889.00	6720	20230919	-22.62	4585	20240805	13.41	6300	-17.46	20240102	4585	13.41	20240805	6340	-17.98	20231222	4585	13.41	20240805	0.11	N	130580	500	77 억	6906945	N	N	N	N
47	20240923	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	100	2	1.96	11080890	2141	69.78	5150	5200	5120	6610	3570	5090	5175.57	44.85	1021	5163	5126	5093	5056	5023	5145	5075	77	1520	500	3660	10	1	15400000	799	7.70	0.88	12	0.01	674.00	5889.00	6720	20230919	-22.77	4585	20240805	13.20	6300	-17.62	20240102	4585	13.20	20240805	6340	-18.14	20231222	4585	13.20	20240805	0.11	N	130580	500	77 억	6906945	N	N	N	N
48	20240923	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	110	2	2.16	7471610	1446	47.13	5150	5200	5120	6610	3570	5090	5167.09	44.85	507	5163	5126	5093	5056	5023	5145	5075	77	1520	500	3660	10	1	15400000	801	7.72	0.88	12	0.01	674.00	5889.00	6720	20230919	-22.62	4585	20240805	13.41	6300	-17.46	20240102	4585	13.41	20240805	6340	-17.98	20231222	4585	13.41	20240805	0.11	N	130580	500	77 억	6906945	N	N	N	N
49	20240923	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	40	2	0.79	35970	7	0.23	5150	5150	5120	6610	3570	5090	5138.57	44.85	0	5163	5126	5093	5056	5023	5145	5075	77	1520	500	3660	10	1	15400000	790	7.61	0.87	12	0.00	674.00	5889.00	6720	20230919	-23.66	4585	20240805	11.89	6300	-18.57	20240102	4585	11.89	20240805	6340	-19.09	20231222	4585	11.89	20240805	0.11	N	130580	500	77 억	6906945	N	N	N	N
50	20240913	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-10	5	-0.20	8471310	1662	170.29	5130	5140	5050	6630	3570	5100	5097.06	44.86	-50	5186	5142	5076	5032	4966	5165	5055	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6720	20230919	-24.26	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6720	-24.26	20230919	4585	11.01	20240805	0.12	N	130580	500	77 억	6908199	N	N	N	N
51	20240913	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	8227050	1614	165.37	5130	5140	5050	6630	3570	5100	5097.30	44.86	-5	5186	5142	5076	5032	4966	5165	5055	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6720	20230919	-24.11	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6720	-24.11	20230919	4585	11.23	20240805	0.12	N	130580	500	77 억	6908199	N	N	N	N
52	20240913	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	8201550	1609	164.86	5130	5140	5050	6630	3570	5100	5097.30	44.86	-5	5186	5142	5076	5032	4966	5165	5055	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6720	20230919	-24.11	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6720	-24.11	20230919	4585	11.23	20240805	0.12	N	130580	500	77 억	6908199	N	N	N	N
53	20240913	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	8150530	1599	163.83	5130	5140	5050	6630	3570	5100	5097.27	44.86	-4	5186	5142	5076	5032	4966	5165	5055	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6720	20230919	-24.11	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6720	-24.11	20230919	4585	11.23	20240805	0.12	N	130580	500	77 억	6908199	N	N	N	N
54	20240913	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-10	5	-0.20	6906120	1354	138.73	5130	5140	5090	6630	3570	5100	5100.53	44.86	0	5186	5142	5076	5032	4966	5165	5055	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6720	20230919	-24.26	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6720	-24.26	20230919	4585	11.01	20240805	0.12	N	130580	500	77 억	6908199	N	N	N	N
55	20240913	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	3191280	625	64.04	5130	5140	5090	6630	3570	5100	5106.05	44.86	0	5186	5142	5076	5032	4966	5165	5055	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6720	20230919	-24.11	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6720	-24.11	20230919	4585	11.23	20240805	0.12	N	130580	500	77 억	6908199	N	N	N	N
56	20240913	100800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	3181080	623	63.83	5130	5140	5090	6630	3570	5100	5106.07	44.86	0	5186	5142	5076	5032	4966	5165	5055	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6720	20230919	-24.11	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6720	-24.11	20230919	4585	11.23	20240805	0.12	N	130580	500	77 억	6908199	N	N	N	N
57	20240913	090803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	30	2	0.59	15390	3	0.31	5130	5130	5130	6630	3570	5100	5130.00	44.86	0	5186	5142	5076	5032	4966	5165	5055	77	1530	500	3670	10	1	15400000	790	7.61	0.87	12	0.00	674.00	5889.00	6720	20230919	-23.66	4585	20240805	11.89	6300	-18.57	20240102	4585	11.89	20240805	6720	-23.66	20230919	4585	11.89	20240805	0.12	N	130580	500	77 억	6908199	N	N	N	N
58	20240912	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	50	2	0.99	4969860	976	25.93	5050	5120	5010	6560	3540	5050	5092.07	44.86	-50	5170	5110	5030	4970	4890	5140	5000	77	1510	500	3630	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6720	20230919	-24.11	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6720	-24.11	20230919	4585	11.23	20240805	0.12	N	130580	500	77 억	6908249	N	N	N	N
59	20240912	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	40	2	0.79	3665790	720	19.13	5050	5120	5010	6560	3540	5050	5091.38	44.86	-45	5170	5110	5030	4970	4890	5140	5000	77	1510	500	3630	10	1	15400000	784	7.55	0.86	12	0.00	674.00	5889.00	6720	20230919	-24.26	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6720	-24.26	20230919	4585	11.01	20240805	0.12	N	130580	500	77 억	6908249	N	N	N	N
60	20240912	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	30	2	0.59	3441830	676	17.96	5050	5120	5010	6560	3540	5050	5091.46	44.86	-45	5170	5110	5030	4970	4890	5140	5000	77	1510	500	3630	10	1	15400000	782	7.54	0.86	12	0.00	674.00	5889.00	6720	20230919	-24.40	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6720	-24.40	20230919	4585	10.80	20240805	0.12	N	130580	500	77 억	6908249	N	N	N	N
61	20240912	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	40	2	0.79	2765160	543	14.43	5050	5120	5010	6560	3540	5050	5092.38	44.86	-45	5170	5110	5030	4970	4890	5140	5000	77	1510	500	3630	10	1	15400000	784	7.55	0.86	12	0.00	674.00	5889.00	6720	20230919	-24.26	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6720	-24.26	20230919	4585	11.01	20240805	0.12	N	130580	500	77 억	6908249	N	N	N	N
62	20240912	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	40	2	0.79	2434930	478	12.70	5050	5120	5010	6560	3540	5050	5094.00	44.86	-45	5170	5110	5030	4970	4890	5140	5000	77	1510	500	3630	10	1	15400000	784	7.55	0.86	12	0.00	674.00	5889.00	6720	20230919	-24.26	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6720	-24.26	20230919	4585	11.01	20240805	0.12	N	130580	500	77 억	6908249	N	N	N	N
63	20240912	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	60	2	1.19	1910630	375	9.96	5050	5120	5010	6560	3540	5050	5095.01	44.86	-45	5170	5110	5030	4970	4890	5140	5000	77	1510	500	3630	10	1	15400000	787	7.58	0.87	12	0.00	674.00	5889.00	6720	20230919	-23.96	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6720	-23.96	20230919	4585	11.45	20240805	0.12	N	130580	500	77 억	6908249	N	N	N	N
64	20240912	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	40	2	0.79	1609470	316	8.40	5050	5120	5010	6560	3540	5050	5093.26	44.86	-40	5170	5110	5030	4970	4890	5140	5000	77	1510	500	3630	10	1	15400000	784	7.55	0.86	12	0.00	674.00	5889.00	6720	20230919	-24.26	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6720	-24.26	20230919	4585	11.01	20240805	0.12	N	130580	500	77 억	6908249	N	N	N	N
65	20240912	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	0	3	0.00	20200	4	0.11	5050	5050	5050	6560	3540	5050	5050.00	44.86	0	5170	5110	5030	4970	4890	5140	5000	77	1510	500	3630	10	1	15400000	778	7.49	0.86	12	0.00	674.00	5889.00	6720	20230919	-24.85	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6720	-24.85	20230919	4585	10.14	20240805	0.12	N	130580	500	77 억	6908249	N	N	N	N
66	20240911	160736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	110	2	2.23	18930650	3764	98.17	4950	5090	4950	6420	3460	4940	5031.84	44.86	-268	5063	5001	4968	4906	4873	4985	4890	77	1480	500	3550	10	1	15400000	778	7.49	0.86	12	0.02	674.00	5889.00	6720	20230919	-24.85	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6720	-24.85	20230919	4585	10.14	20240805	0.12	N	130580	500	77 억	6908517	N	N	N	N
67	20240911	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	50	2	1.01	17746090	3529	92.04	4950	5090	4950	6420	3460	4940	5031.23	44.86	-267	5063	5001	4968	4906	4873	4985	4890	77	1480	500	3550	5	1	15400000	768	7.40	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.74	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6720	-25.74	20230919	4585	8.83	20240805	0.12	N	130580	500	77 억	6908517	N	N	N	N
68	20240911	140742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	55	2	1.11	17546115	3489	91.00	4950	5090	4950	6420	3460	4940	5031.61	44.86	-265	5063	5001	4968	4906	4873	4985	4890	77	1480	500	3550	5	1	15400000	769	7.41	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.12	N	130580	500	77 억	6908517	N	N	N	N
69	20240911	130739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	100	2	2.02	7186300	1434	37.40	4950	5090	4950	6420	3460	4940	5016.72	44.86	-73	5063	5001	4968	4906	4873	4985	4890	77	1480	500	3550	10	1	15400000	776	7.48	0.86	12	0.01	674.00	5889.00	6720	20230919	-25.00	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6720	-25.00	20230919	4585	9.92	20240805	0.12	N	130580	500	77 억	6908517	N	N	N	N
70	20240911	120745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	60	2	1.21	7151050	1427	37.22	4950	5090	4950	6420	3460	4940	5016.62	44.86	-73	5063	5001	4968	4906	4873	4985	4890	77	1480	500	3550	10	1	15400000	770	7.42	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.12	N	130580	500	77 억	6908517	N	N	N	N
71	20240911	110735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	100	2	2.02	5188380	1035	27.00	4950	5090	4950	6420	3460	4940	5020.73	44.86	-67	5063	5001	4968	4906	4873	4985	4890	77	1480	500	3550	10	1	15400000	776	7.48	0.86	12	0.01	674.00	5889.00	6720	20230919	-25.00	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6720	-25.00	20230919	4585	9.92	20240805	0.12	N	130580	500	77 억	6908517	N	N	N	N
72	20240911	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	120	2	2.43	4518800	901	23.50	4950	5090	4950	6420	3460	4940	5024.72	44.86	-67	5063	5001	4968	4906	4873	4985	4890	77	1480	500	3550	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6720	20230919	-24.70	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6720	-24.70	20230919	4585	10.36	20240805	0.12	N	130580	500	77 억	6908517	N	N	N	N
73	20240911	090747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	10	2	0.20	766250	155	4.04	4950	4950	4950	6420	3460	4940	4950.00	44.86	-5	5063	5001	4968	4906	4873	4985	4890	77	1480	500	3550	5	1	15400000	762	7.34	0.84	12	0.00	674.00	5889.00	6720	20230919	-26.34	4585	20240805	7.96	6300	-21.43	20240102	4585	7.96	20240805	6720	-26.34	20230919	4585	7.96	20240805	0.12	N	130580	500	77 억	6908517	N	N	N	N
74	20240910	160737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	-20	5	-0.40	18058535	3634	78.74	4955	5030	4935	6440	3475	4960	4969.49	44.86	97	5070	5015	4955	4900	4840	5042	4927	77	1480	500	3570	5	1	15400000	761	7.33	0.84	12	0.02	674.00	5889.00	6720	20230919	-26.49	4585	20240805	7.74	6300	-21.59	20240102	4585	7.74	20240805	6720	-26.49	20230919	4585	7.74	20240805	0.12	N	130580	500	77 억	6908471	N	N	N	N
75	20240910	150743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-10	5	-0.20	11061145	2219	48.08	4955	5030	4945	6440	3475	4960	4984.74	44.86	52	5070	5015	4955	4900	4840	5042	4927	77	1480	500	3570	5	1	15400000	762	7.34	0.84	12	0.01	674.00	5889.00	6720	20230919	-26.34	4585	20240805	7.96	6300	-21.43	20240102	4585	7.96	20240805	6720	-26.34	20230919	4585	7.96	20240805	0.12	N	130580	500	77 억	6908471	N	N	N	N
76	20240910	140738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	40	2	0.81	10575755	2121	45.96	4955	5030	4945	6440	3475	4960	4986.21	44.86	49	5070	5015	4955	4900	4840	5042	4927	77	1480	500	3570	10	1	15400000	770	7.42	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.12	N	130580	500	77 억	6908471	N	N	N	N
77	20240910	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	50	2	1.01	10355715	2077	45.01	4955	5030	4945	6440	3475	4960	4985.90	44.86	15	5070	5015	4955	4900	4840	5042	4927	77	1480	500	3570	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.12	N	130580	500	77 억	6908471	N	N	N	N
78	20240910	120736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	70	2	1.41	9181065	1840	39.87	4955	5030	4945	6440	3475	4960	4989.71	44.86	16	5070	5015	4955	4900	4840	5042	4927	77	1480	500	3570	10	1	15400000	775	7.46	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.15	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6720	-25.15	20230919	4585	9.71	20240805	0.12	N	130580	500	77 억	6908471	N	N	N	N
79	20240910	110735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	60	2	1.21	7423965	1490	32.29	4955	5030	4945	6440	3475	4960	4982.53	44.86	16	5070	5015	4955	4900	4840	5042	4927	77	1480	500	3570	10	1	15400000	773	7.45	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.30	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6720	-25.30	20230919	4585	9.49	20240805	0.12	N	130580	500	77 억	6908471	N	N	N	N
80	20240910	100740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	40	2	0.81	1047685	210	4.55	4955	5030	4945	6440	3475	4960	4988.98	44.86	16	5070	5015	4955	4900	4840	5042	4927	77	1480	500	3570	10	1	15400000	770	7.42	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.12	N	130580	500	77 억	6908471	N	N	N	N
81	20240910	090735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	0	3	0.00	208115	42	0.91	4955	4960	4955	6440	3475	4960	4955.12	44.86	16	5070	5015	4955	4900	4840	5042	4927	77	1480	500	3570	5	1	15400000	764	7.36	0.84	12	0.00	674.00	5889.00	6720	20230919	-26.19	4585	20240805	8.18	6300	-21.27	20240102	4585	8.18	20240805	6720	-26.19	20230919	4585	8.18	20240805	0.12	N	130580	500	77 억	6908471	N	N	N	N
82	20240909	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	-40	5	-0.80	22784175	4615	64.98	4945	5010	4895	6500	3500	5000	4936.98	44.87	-61	5316	5157	4941	4782	4566	5050	4675	77	1500	500	3600	5	1	15400000	764	7.36	0.84	12	0.03	674.00	5889.00	6720	20230919	-26.19	4585	20240805	8.18	6300	-21.27	20240102	4585	8.18	20240805	6720	-26.19	20230919	4585	8.18	20240805	0.11	N	130580	500	77 억	6909694	N	N	N	N
83	20240909	150729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	10	2	0.20	19647995	3983	56.08	4945	5010	4895	6500	3500	5000	4932.96	44.87	-40	5316	5157	4941	4782	4566	5050	4675	77	1500	500	3600	10	1	15400000	772	7.43	0.85	12	0.03	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.11	N	130580	500	77 억	6909694	N	N	N	N
84	20240909	140732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	0	3	0.00	18782985	3810	53.65	4945	5000	4895	6500	3500	5000	4929.92	44.87	-40	5316	5157	4941	4782	4566	5050	4675	77	1500	500	3600	10	1	15400000	770	7.42	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6909694	N	N	N	N
85	20240909	130726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-10	5	-0.20	14961590	3044	42.86	4945	4990	4895	6500	3500	5000	4915.11	44.87	-27	5316	5157	4941	4782	4566	5050	4675	77	1500	500	3600	5	1	15400000	768	7.40	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.74	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6720	-25.74	20230919	4585	8.83	20240805	0.11	N	130580	500	77 억	6909694	N	N	N	N
86	20240909	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	-65	5	-1.30	10665010	2174	30.61	4945	4945	4895	6500	3500	5000	4905.71	44.87	-25	5316	5157	4941	4782	4566	5050	4675	77	1500	500	3600	5	1	15400000	760	7.32	0.84	12	0.01	674.00	5889.00	6720	20230919	-26.56	4585	20240805	7.63	6300	-21.67	20240102	4585	7.63	20240805	6720	-26.56	20230919	4585	7.63	20240805	0.11	N	130580	500	77 억	6909694	N	N	N	N
87	20240909	110725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	-65	5	-1.30	10285240	2097	29.53	4945	4945	4895	6500	3500	5000	4904.74	44.87	-25	5316	5157	4941	4782	4566	5050	4675	77	1500	500	3600	5	1	15400000	760	7.32	0.84	12	0.01	674.00	5889.00	6720	20230919	-26.56	4585	20240805	7.63	6300	-21.67	20240102	4585	7.63	20240805	6720	-26.56	20230919	4585	7.63	20240805	0.11	N	130580	500	77 억	6909694	N	N	N	N
88	20240909	100729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	-95	5	-1.90	9250885	1887	26.57	4945	4945	4895	6500	3500	5000	4902.43	44.87	-7	5316	5157	4941	4782	4566	5050	4675	77	1500	500	3600	5	1	15400000	755	7.28	0.83	12	0.01	674.00	5889.00	6720	20230919	-27.01	4585	20240805	6.98	6300	-22.14	20240102	4585	6.98	20240805	6720	-27.01	20230919	4585	6.98	20240805	0.11	N	130580	500	77 억	6909694	N	N	N	N
89	20240909	090724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	-100	5	-2.00	1394120	283	3.98	4945	4945	4900	6500	3500	5000	4926.22	44.87	-25	5316	5157	4941	4782	4566	5050	4675	77	1500	500	3600	5	1	15400000	755	7.27	0.83	12	0.00	674.00	5889.00	6720	20230919	-27.08	4585	20240805	6.87	6300	-22.22	20240102	4585	6.87	20240805	6720	-27.08	20230919	4585	6.87	20240805	0.11	N	130580	500	77 억	6909694	N	N	N	N
90	20240906	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	5	2	0.10	34963155	7101	177.04	5030	5100	4725	6490	3500	4995	4923.69	44.87	261	5108	5051	5023	4966	4938	5037	4952	77	1495	500	3590	10	1	15400000	770	7.42	0.85	12	0.05	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6910113	N	N	N	N
91	20240906	150726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	0	3	0.00	32905445	6689	166.77	5030	5100	4725	6490	3500	4995	4919.34	44.87	352	5108	5051	5023	4966	4938	5037	4952	77	1495	500	3590	5	1	15400000	769	7.41	0.85	12	0.04	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.11	N	130580	500	77 억	6910113	N	N	N	N
92	20240906	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	0	3	0.00	31600750	6428	160.26	5030	5100	4725	6490	3500	4995	4916.11	44.87	352	5108	5051	5023	4966	4938	5037	4952	77	1495	500	3590	5	1	15400000	769	7.41	0.85	12	0.04	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.11	N	130580	500	77 억	6910113	N	N	N	N
93	20240906	130725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	-40	5	-0.80	30369690	6181	154.10	5030	5100	4725	6490	3500	4995	4913.39	44.87	394	5108	5051	5023	4966	4938	5037	4952	77	1495	500	3590	5	1	15400000	763	7.35	0.84	12	0.04	674.00	5889.00	6720	20230919	-26.26	4585	20240805	8.07	6300	-21.35	20240102	4585	8.07	20240805	6720	-26.26	20230919	4585	8.07	20240805	0.11	N	130580	500	77 억	6910113	N	N	N	N
94	20240906	120726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	-60	5	-1.20	24113380	4909	122.39	5030	5100	4725	6490	3500	4995	4912.08	44.87	395	5108	5051	5023	4966	4938	5037	4952	77	1495	500	3590	5	1	15400000	760	7.32	0.84	12	0.03	674.00	5889.00	6720	20230919	-26.56	4585	20240805	7.63	6300	-21.67	20240102	4585	7.63	20240805	6720	-26.56	20230919	4585	7.63	20240805	0.11	N	130580	500	77 억	6910113	N	N	N	N
95	20240906	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	-75	5	-1.50	21667710	4415	110.07	5030	5100	4725	6490	3500	4995	4907.75	44.87	398	5108	5051	5023	4966	4938	5037	4952	77	1495	500	3590	5	1	15400000	758	7.30	0.84	12	0.03	674.00	5889.00	6720	20230919	-26.79	4585	20240805	7.31	6300	-21.90	20240102	4585	7.31	20240805	6720	-26.79	20230919	4585	7.31	20240805	0.11	N	130580	500	77 억	6910113	N	N	N	N
96	20240906	100724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	5	2	0.10	4412040	881	21.96	5030	5100	4980	6490	3500	4995	5007.99	44.87	65	5108	5051	5023	4966	4938	5037	4952	77	1495	500	3590	10	1	15400000	770	7.42	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6910113	N	N	N	N
97	20240906	090727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	45	2	0.90	20140	4	0.10	5030	5040	5030	6490	3500	4995	5035.00	44.87	0	5108	5051	5023	4966	4938	5037	4952	77	1495	500	3590	10	1	15400000	776	7.48	0.86	12	0.00	674.00	5889.00	6720	20230919	-25.00	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6720	-25.00	20230919	4585	9.92	20240805	0.11	N	130580	500	77 억	6910113	N	N	N	N
98	20240905	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	15	2	0.30	20198395	4011	67.53	5030	5080	4995	6470	3490	4980	5035.83	44.88	-11	5140	5060	5020	4940	4900	5040	4920	77	1490	500	3580	5	1	15400000	769	7.41	0.85	12	0.03	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.11	N	130580	500	77 억	6910987	N	N	N	N
99	20240905	150726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	20	2	0.40	18103820	3592	60.47	5030	5080	5000	6470	3490	4980	5040.14	44.88	62	5140	5060	5020	4940	4900	5040	4920	77	1490	500	3580	10	1	15400000	770	7.42	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6910987	N	N	N	N
100	20240905	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	30	2	0.60	18083810	3588	60.40	5030	5080	5000	6470	3490	4980	5040.18	44.88	62	5140	5060	5020	4940	4900	5040	4920	77	1490	500	3580	10	1	15400000	772	7.43	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.11	N	130580	500	77 억	6910987	N	N	N	N
101	20240905	130724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	50	2	1.00	15804210	3133	52.74	5030	5080	5030	6470	3490	4980	5044.56	44.88	62	5140	5060	5020	4940	4900	5040	4920	77	1490	500	3580	10	1	15400000	775	7.46	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.15	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6720	-25.15	20230919	4585	9.71	20240805	0.11	N	130580	500	77 억	6910987	N	N	N	N
102	20240905	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	70	2	1.41	10781880	2135	35.94	5030	5080	5030	6470	3490	4980	5050.26	44.88	-11	5140	5060	5020	4940	4900	5040	4920	77	1490	500	3580	10	1	15400000	778	7.49	0.86	12	0.01	674.00	5889.00	6720	20230919	-24.85	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6720	-24.85	20230919	4585	10.14	20240805	0.11	N	130580	500	77 억	6910987	N	N	N	N
103	20240905	110719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	80	2	1.61	5767890	1144	19.26	5030	5080	5030	6470	3490	4980	5042.19	44.88	0	5140	5060	5020	4940	4900	5040	4920	77	1490	500	3580	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6720	20230919	-24.70	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6720	-24.70	20230919	4585	10.36	20240805	0.11	N	130580	500	77 억	6910987	N	N	N	N
104	20240905	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	80	2	1.61	5312330	1054	17.74	5030	5060	5030	6470	3490	4980	5040.51	44.88	0	5140	5060	5020	4940	4900	5040	4920	77	1490	500	3580	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6720	20230919	-24.70	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6720	-24.70	20230919	4585	10.36	20240805	0.11	N	130580	500	77 억	6910987	N	N	N	N
105	20240905	090726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	50	2	1.00	39940	8	0.13	5030	5030	5030	6470	3490	4980	5030.00	44.88	0	5140	5060	5020	4940	4900	5040	4920	77	1490	500	3580	10	1	15400000	775	7.46	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.15	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6720	-25.15	20230919	4585	9.71	20240805	0.11	N	130580	500	77 억	6910987	N	N	N	N
106	20240904	160707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4980	-60	5	-1.19	29761525	5940	114.87	5040	5100	4980	6550	3530	5040	5010.49	44.89	12	5186	5112	5076	5002	4966	5095	4985	77	1510	500	3620	5	1	15400000	767	7.39	0.85	12	0.04	674.00	5889.00	6720	20230919	-25.89	4585	20240805	8.62	6300	-20.95	20240102	4585	8.62	20240805	6720	-25.89	20230919	4585	8.62	20240805	0.11	N	130580	500	77 억	6912435	N	N	N	N
107	20240904	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	-45	5	-0.89	24672330	4919	95.13	5040	5100	4995	6550	3530	5040	5015.72	44.89	22	5186	5112	5076	5002	4966	5095	4985	77	1510	500	3620	5	1	15400000	769	7.41	0.85	12	0.03	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.11	N	130580	500	77 억	6912435	N	N	N	N
108	20240904	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-20	5	-0.40	22447190	4474	86.52	5040	5100	5000	6550	3530	5040	5017.25	44.89	22	5186	5112	5076	5002	4966	5095	4985	77	1510	500	3620	10	1	15400000	773	7.45	0.85	12	0.03	674.00	5889.00	6720	20230919	-25.30	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6720	-25.30	20230919	4585	9.49	20240805	0.11	N	130580	500	77 억	6912435	N	N	N	N
109	20240904	130713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-20	5	-0.40	14563730	2900	56.08	5040	5100	5000	6550	3530	5040	5021.98	44.89	22	5186	5112	5076	5002	4966	5095	4985	77	1510	500	3620	10	1	15400000	773	7.45	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.30	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6720	-25.30	20230919	4585	9.49	20240805	0.11	N	130580	500	77 억	6912435	N	N	N	N
110	20240904	120712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	0	3	0.00	12739050	2537	49.06	5040	5100	5000	6550	3530	5040	5021.30	44.89	22	5186	5112	5076	5002	4966	5095	4985	77	1510	500	3620	10	1	15400000	776	7.48	0.86	12	0.02	674.00	5889.00	6720	20230919	-25.00	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6720	-25.00	20230919	4585	9.92	20240805	0.11	N	130580	500	77 억	6912435	N	N	N	N
111	20240904	110709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	0	3	0.00	12562330	2502	48.39	5040	5100	5000	6550	3530	5040	5020.92	44.89	22	5186	5112	5076	5002	4966	5095	4985	77	1510	500	3620	10	1	15400000	776	7.48	0.86	12	0.02	674.00	5889.00	6720	20230919	-25.00	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6720	-25.00	20230919	4585	9.92	20240805	0.11	N	130580	500	77 억	6912435	N	N	N	N
112	20240904	100713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-40	5	-0.79	12145050	2419	46.78	5040	5100	5000	6550	3530	5040	5020.69	44.89	22	5186	5112	5076	5002	4966	5095	4985	77	1510	500	3620	10	1	15400000	770	7.42	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6912435	N	N	N	N
113	20240904	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	0	3	0.00	453600	90	1.74	5040	5040	5040	6550	3530	5040	5040.00	44.89	0	5186	5112	5076	5002	4966	5095	4985	77	1510	500	3620	10	1	15400000	776	7.48	0.86	12	0.00	674.00	5889.00	6720	20230919	-25.00	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6720	-25.00	20230919	4585	9.92	20240805	0.11	N	130580	500	77 억	6912435	N	N	N	N
114	20240903	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-10	5	-0.20	26152180	5171	107.66	5110	5150	5040	6560	3540	5050	5057.47	44.89	0	5163	5106	5063	5006	4963	5085	4985	77	1510	500	3630	10	1	15400000	776	7.48	0.86	12	0.03	674.00	5889.00	6720	20230919	-25.00	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6720	-25.00	20230919	4585	9.92	20240805	0.11	N	130580	500	77 억	6913739	N	N	N	N
115	20240903	150707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-10	5	-0.20	25955380	5132	106.85	5110	5150	5040	6560	3540	5050	5057.56	44.89	13	5163	5106	5063	5006	4963	5085	4985	77	1510	500	3630	10	1	15400000	776	7.48	0.86	12	0.03	674.00	5889.00	6720	20230919	-25.00	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6720	-25.00	20230919	4585	9.92	20240805	0.11	N	130580	500	77 억	6913739	N	N	N	N
116	20240903	140709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	0	3	0.00	19771770	3906	81.32	5110	5150	5050	6560	3540	5050	5061.90	44.89	13	5163	5106	5063	5006	4963	5085	4985	77	1510	500	3630	10	1	15400000	778	7.49	0.86	12	0.03	674.00	5889.00	6720	20230919	-24.85	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6720	-24.85	20230919	4585	10.14	20240805	0.11	N	130580	500	77 억	6913739	N	N	N	N
117	20240903	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	20	2	0.40	12574900	2481	51.66	5110	5150	5050	6560	3540	5050	5068.48	44.89	13	5163	5106	5063	5006	4963	5085	4985	77	1510	500	3630	10	1	15400000	781	7.52	0.86	12	0.02	674.00	5889.00	6720	20230919	-24.55	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6720	-24.55	20230919	4585	10.58	20240805	0.11	N	130580	500	77 억	6913739	N	N	N	N
118	20240903	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	20	2	0.40	12498850	2466	51.34	5110	5150	5050	6560	3540	5050	5068.47	44.89	13	5163	5106	5063	5006	4963	5085	4985	77	1510	500	3630	10	1	15400000	781	7.52	0.86	12	0.02	674.00	5889.00	6720	20230919	-24.55	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6720	-24.55	20230919	4585	10.58	20240805	0.11	N	130580	500	77 억	6913739	N	N	N	N
119	20240903	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	0	3	0.00	12397450	2446	50.93	5110	5150	5050	6560	3540	5050	5068.46	44.89	13	5163	5106	5063	5006	4963	5085	4985	77	1510	500	3630	10	1	15400000	778	7.49	0.86	12	0.02	674.00	5889.00	6720	20230919	-24.85	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6720	-24.85	20230919	4585	10.14	20240805	0.11	N	130580	500	77 억	6913739	N	N	N	N
120	20240903	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	20	2	0.40	3125470	612	12.74	5110	5150	5070	6560	3540	5050	5106.98	44.89	13	5163	5106	5063	5006	4963	5085	4985	77	1510	500	3630	10	1	15400000	781	7.52	0.86	12	0.00	674.00	5889.00	6720	20230919	-24.55	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6720	-24.55	20230919	4585	10.58	20240805	0.11	N	130580	500	77 억	6913739	N	N	N	N
121	20240903	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	60	2	1.19	10220	2	0.04	5110	5110	5110	6560	3540	5050	5110.00	44.89	0	5163	5106	5063	5006	4963	5085	4985	77	1510	500	3630	10	1	15400000	787	7.58	0.87	12	0.00	674.00	5889.00	6720	20230919	-23.96	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6720	-23.96	20230919	4585	11.45	20240805	0.11	N	130580	500	77 억	6913739	N	N	N	N
122	20240902	160654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-20	5	-0.39	24319530	4793	85.22	5100	5120	5020	6590	3550	5070	5073.97	44.89	-5	5146	5107	5051	5012	4956	5127	5032	77	1520	500	3650	10	1	15400000	778	7.49	0.86	12	0.03	674.00	5889.00	6720	20230919	-24.85	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6720	-24.85	20230919	4585	10.14	20240805	0.11	N	130580	500	77 억	6913744	N	N	N	N
123	20240902	150705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-20	5	-0.39	23960980	4722	83.96	5100	5120	5020	6590	3550	5070	5074.33	44.89	-5	5146	5107	5051	5012	4956	5127	5032	77	1520	500	3650	10	1	15400000	778	7.49	0.86	12	0.03	674.00	5889.00	6720	20230919	-24.85	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6720	-24.85	20230919	4585	10.14	20240805	0.11	N	130580	500	77 억	6913744	N	N	N	N
124	20240902	140703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-20	5	-0.39	22932490	4518	80.33	5100	5120	5020	6590	3550	5070	5075.81	44.89	-5	5146	5107	5051	5012	4956	5127	5032	77	1520	500	3650	10	1	15400000	778	7.49	0.86	12	0.03	674.00	5889.00	6720	20230919	-24.85	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6720	-24.85	20230919	4585	10.14	20240805	0.11	N	130580	500	77 억	6913744	N	N	N	N
125	20240902	130659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-20	5	-0.39	22296790	4392	78.09	5100	5120	5020	6590	3550	5070	5076.68	44.89	-5	5146	5107	5051	5012	4956	5127	5032	77	1520	500	3650	10	1	15400000	778	7.49	0.86	12	0.03	674.00	5889.00	6720	20230919	-24.85	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6720	-24.85	20230919	4585	10.14	20240805	0.11	N	130580	500	77 억	6913744	N	N	N	N
126	20240902	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	0	3	0.00	17878830	3519	62.57	5100	5120	5020	6590	3550	5070	5080.66	44.89	-5	5146	5107	5051	5012	4956	5127	5032	77	1520	500	3650	10	1	15400000	781	7.52	0.86	12	0.02	674.00	5889.00	6720	20230919	-24.55	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6720	-24.55	20230919	4585	10.58	20240805	0.11	N	130580	500	77 억	6913744	N	N	N	N
127	20240902	110657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	10	2	0.20	17086380	3363	59.80	5100	5120	5020	6590	3550	5070	5080.70	44.89	-5	5146	5107	5051	5012	4956	5127	5032	77	1520	500	3650	10	1	15400000	782	7.54	0.86	12	0.02	674.00	5889.00	6720	20230919	-24.40	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6720	-24.40	20230919	4585	10.80	20240805	0.11	N	130580	500	77 억	6913744	N	N	N	N
128	20240902	100655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	0	3	0.00	14736260	2900	51.56	5100	5120	5020	6590	3550	5070	5081.47	44.89	32	5146	5107	5051	5012	4956	5127	5032	77	1520	500	3650	10	1	15400000	781	7.52	0.86	12	0.02	674.00	5889.00	6720	20230919	-24.55	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6720	-24.55	20230919	4585	10.58	20240805	0.11	N	130580	500	77 억	6913744	N	N	N	N
129	20240902	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	30	2	0.59	809560	159	2.83	5100	5100	5080	6590	3550	5070	5091.57	44.89	0	5146	5107	5051	5012	4956	5127	5032	77	1520	500	3650	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6720	20230919	-24.11	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6720	-24.11	20230919	4585	11.23	20240805	0.11	N	130580	500	77 억	6913744	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History