KissMeData/067920/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-90	5	-1.70	121071110	23364	114.94	5280	5280	5140	6870	3710	5290	5181.95	2.06	-723	5390	5340	5250	5200	5110	5365	5225	55	1580	500	3700	10	1	10996119	572	6.57	0.73	12	0.21	792.00	7165.00	8680	20240129	-40.09	4925	20240805	5.58	8680	-40.09	20240129	4925	5.58	20240805	8680	-40.09	20240129	4925	5.58	20240805	2.26	N	067920	500	54 억	226768	N	N	N	N
3	20240930	150637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-130	5	-2.46	86183060	16620	81.76	5280	5280	5150	6870	3710	5290	5185.50	2.06	-177	5390	5340	5250	5200	5110	5365	5225	55	1580	500	3700	10	1	10996119	567	6.52	0.72	12	0.15	792.00	7165.00	8680	20240129	-40.55	4925	20240805	4.77	8680	-40.55	20240129	4925	4.77	20240805	8680	-40.55	20240129	4925	4.77	20240805	2.26	N	067920	500	54 억	226768	N	N	N	N
4	20240930	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-120	5	-2.27	81341800	15684	77.16	5280	5280	5150	6870	3710	5290	5186.29	2.06	147	5390	5340	5250	5200	5110	5365	5225	55	1580	500	3700	10	1	10996119	568	6.53	0.72	12	0.14	792.00	7165.00	8680	20240129	-40.44	4925	20240805	4.97	8680	-40.44	20240129	4925	4.97	20240805	8680	-40.44	20240129	4925	4.97	20240805	2.26	N	067920	500	54 억	226768	N	N	N	N
5	20240930	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-90	5	-1.70	78015700	15042	74.00	5280	5280	5150	6870	3710	5290	5186.52	2.06	255	5390	5340	5250	5200	5110	5365	5225	55	1580	500	3700	10	1	10996119	572	6.57	0.73	12	0.14	792.00	7165.00	8680	20240129	-40.09	4925	20240805	5.58	8680	-40.09	20240129	4925	5.58	20240805	8680	-40.09	20240129	4925	5.58	20240805	2.26	N	067920	500	54 억	226768	N	N	N	N
6	20240930	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-110	5	-2.08	68807120	13267	65.27	5280	5280	5150	6870	3710	5290	5186.34	2.06	255	5390	5340	5250	5200	5110	5365	5225	55	1580	500	3700	10	1	10996119	570	6.54	0.72	12	0.12	792.00	7165.00	8680	20240129	-40.32	4925	20240805	5.18	8680	-40.32	20240129	4925	5.18	20240805	8680	-40.32	20240129	4925	5.18	20240805	2.26	N	067920	500	54 억	226768	N	N	N	N
7	20240930	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-120	5	-2.27	61506150	11855	58.32	5280	5280	5150	6870	3710	5290	5188.20	2.06	738	5390	5340	5250	5200	5110	5365	5225	55	1580	500	3700	10	1	10996119	568	6.53	0.72	12	0.11	792.00	7165.00	8680	20240129	-40.44	4925	20240805	4.97	8680	-40.44	20240129	4925	4.97	20240805	8680	-40.44	20240129	4925	4.97	20240805	2.26	N	067920	500	54 억	226768	N	N	N	N
8	20240930	100628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-100	5	-1.89	57345880	11050	54.36	5280	5280	5150	6870	3710	5290	5189.67	2.06	894	5390	5340	5250	5200	5110	5365	5225	55	1580	500	3700	10	1	10996119	571	6.55	0.72	12	0.10	792.00	7165.00	8680	20240129	-40.21	4925	20240805	5.38	8680	-40.21	20240129	4925	5.38	20240805	8680	-40.21	20240129	4925	5.38	20240805	2.26	N	067920	500	54 억	226768	N	N	N	N
9	20240930	090605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-80	5	-1.51	17647530	3383	16.64	5280	5280	5200	6870	3710	5290	5216.53	2.06	584	5390	5340	5250	5200	5110	5365	5225	55	1580	500	3700	10	1	10996119	573	6.58	0.73	12	0.03	792.00	7165.00	8680	20240129	-39.98	4925	20240805	5.79	8680	-39.98	20240129	4925	5.79	20240805	8680	-39.98	20240129	4925	5.79	20240805	2.26	N	067920	500	54 억	226768	N	N	N	N
10	20240927	160631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	10	2	0.19	106129070	20327	48.00	5270	5300	5160	6860	3700	5280	5217.52	2.09	-3871	5353	5316	5243	5206	5133	5335	5225	55	1580	500	3690	10	1	10996119	582	6.68	0.74	12	0.18	792.00	7165.00	8680	20240129	-39.06	4925	20240805	7.41	8680	-39.06	20240129	4925	7.41	20240805	8680	-39.06	20240129	4925	7.41	20240805	2.37	N	067920	500	54 억	229766	N	N	N	N
11	20240927	150635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-80	5	-1.52	72590080	13952	32.94	5270	5270	5160	6860	3700	5280	5202.84	2.09	-3708	5353	5316	5243	5206	5133	5335	5225	55	1580	500	3690	10	1	10996119	572	6.57	0.73	12	0.13	792.00	7165.00	8680	20240129	-40.09	4925	20240805	5.58	8680	-40.09	20240129	4925	5.58	20240805	8680	-40.09	20240129	4925	5.58	20240805	2.37	N	067920	500	54 억	229766	N	N	N	N
12	20240927	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-50	5	-0.95	58650420	11258	26.58	5270	5270	5180	6860	3700	5280	5209.67	2.09	-3808	5353	5316	5243	5206	5133	5335	5225	55	1580	500	3690	10	1	10996119	575	6.60	0.73	12	0.10	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.37	N	067920	500	54 억	229766	N	N	N	N
13	20240927	130634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-50	5	-0.95	55310770	10615	25.06	5270	5270	5180	6860	3700	5280	5210.62	2.09	-3808	5353	5316	5243	5206	5133	5335	5225	55	1580	500	3690	10	1	10996119	575	6.60	0.73	12	0.10	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.37	N	067920	500	54 억	229766	N	N	N	N
14	20240927	120631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-50	5	-0.95	50779930	9744	23.01	5270	5270	5180	6860	3700	5280	5211.40	2.09	-3972	5353	5316	5243	5206	5133	5335	5225	55	1580	500	3690	10	1	10996119	575	6.60	0.73	12	0.09	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.37	N	067920	500	54 억	229766	N	N	N	N
15	20240927	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-90	5	-1.70	33394230	6407	15.13	5270	5270	5180	6860	3700	5280	5212.15	2.09	-4497	5353	5316	5243	5206	5133	5335	5225	55	1580	500	3690	10	1	10996119	571	6.55	0.72	12	0.06	792.00	7165.00	8680	20240129	-40.21	4925	20240805	5.38	8680	-40.21	20240129	4925	5.38	20240805	8680	-40.21	20240129	4925	5.38	20240805	2.37	N	067920	500	54 억	229766	N	N	N	N
16	20240927	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-70	5	-1.33	30267230	5805	13.71	5270	5270	5180	6860	3700	5280	5213.99	2.09	-4408	5353	5316	5243	5206	5133	5335	5225	55	1580	500	3690	10	1	10996119	573	6.58	0.73	12	0.05	792.00	7165.00	8680	20240129	-39.98	4925	20240805	5.79	8680	-39.98	20240129	4925	5.79	20240805	8680	-39.98	20240129	4925	5.79	20240805	2.37	N	067920	500	54 억	229766	N	N	N	N
17	20240927	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-50	5	-0.95	1341090	256	0.60	5270	5270	5220	6860	3700	5280	5238.63	2.09	-237	5353	5316	5243	5206	5133	5335	5225	55	1580	500	3690	10	1	10996119	575	6.60	0.73	12	0.00	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.37	N	067920	500	54 억	229766	N	N	N	N
18	20240926	160622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	40	2	0.76	221174960	42350	235.33	5230	5280	5170	6810	3670	5240	5222.55	2.05	4797	5326	5282	5236	5192	5146	5260	5170	55	1570	500	3660	10	1	10996119	581	6.67	0.74	12	0.39	792.00	7165.00	8680	20240129	-39.17	4925	20240805	7.21	8680	-39.17	20240129	4925	7.21	20240805	8680	-39.17	20240129	4925	7.21	20240805	2.38	N	067920	500	54 억	224969	N	N	N	N
19	20240926	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	0	3	0.00	214327690	41052	228.12	5230	5270	5170	6810	3670	5240	5220.88	2.05	4678	5326	5282	5236	5192	5146	5260	5170	55	1570	500	3660	10	1	10996119	576	6.62	0.73	12	0.37	792.00	7165.00	8680	20240129	-39.63	4925	20240805	6.40	8680	-39.63	20240129	4925	6.40	20240805	8680	-39.63	20240129	4925	6.40	20240805	2.38	N	067920	500	54 억	224969	N	N	N	N
20	20240926	140630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-10	5	-0.19	207271730	39698	220.59	5230	5270	5170	6810	3670	5240	5221.21	2.05	4737	5326	5282	5236	5192	5146	5260	5170	55	1570	500	3660	10	1	10996119	575	6.60	0.73	12	0.36	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.38	N	067920	500	54 억	224969	N	N	N	N
21	20240926	130630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	0	3	0.00	202812300	38843	215.84	5230	5270	5170	6810	3670	5240	5221.33	2.05	4737	5326	5282	5236	5192	5146	5260	5170	55	1570	500	3660	10	1	10996119	576	6.62	0.73	12	0.35	792.00	7165.00	8680	20240129	-39.63	4925	20240805	6.40	8680	-39.63	20240129	4925	6.40	20240805	8680	-39.63	20240129	4925	6.40	20240805	2.38	N	067920	500	54 억	224969	N	N	N	N
22	20240926	120631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-20	5	-0.38	127672780	24468	135.96	5230	5270	5170	6810	3670	5240	5217.95	2.05	833	5326	5282	5236	5192	5146	5260	5170	55	1570	500	3660	10	1	10996119	574	6.59	0.73	12	0.22	792.00	7165.00	8680	20240129	-39.86	4925	20240805	5.99	8680	-39.86	20240129	4925	5.99	20240805	8680	-39.86	20240129	4925	5.99	20240805	2.38	N	067920	500	54 억	224969	N	N	N	N
23	20240926	110630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	0	3	0.00	82045670	15739	87.46	5230	5270	5170	6810	3670	5240	5212.89	2.05	-540	5326	5282	5236	5192	5146	5260	5170	55	1570	500	3660	10	1	10996119	576	6.62	0.73	12	0.14	792.00	7165.00	8680	20240129	-39.63	4925	20240805	6.40	8680	-39.63	20240129	4925	6.40	20240805	8680	-39.63	20240129	4925	6.40	20240805	2.38	N	067920	500	54 억	224969	N	N	N	N
24	20240926	100630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-20	5	-0.38	9583900	1834	10.19	5230	5270	5210	6810	3670	5240	5225.68	2.05	-2	5326	5282	5236	5192	5146	5260	5170	55	1570	500	3660	10	1	10996119	574	6.59	0.73	12	0.02	792.00	7165.00	8680	20240129	-39.86	4925	20240805	5.99	8680	-39.86	20240129	4925	5.99	20240805	8680	-39.86	20240129	4925	5.99	20240805	2.38	N	067920	500	54 억	224969	N	N	N	N
25	20240926	090628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-10	5	-0.19	5230	1	0.01	5230	5230	5230	6810	3670	5240	5230.00	2.05	0	5326	5282	5236	5192	5146	5260	5170	55	1570	500	3660	10	1	10996119	575	6.60	0.73	12	0.00	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.38	N	067920	500	54 억	224969	N	N	N	N
26	20240925	160622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	10	2	0.19	93942470	17996	228.17	5280	5280	5190	6790	3670	5230	5220.19	2.03	1442	5296	5262	5226	5192	5156	5280	5210	55	1560	500	3660	10	1	10996119	576	6.62	0.73	12	0.16	792.00	7165.00	8680	20240129	-39.63	4925	20240805	6.40	8680	-39.63	20240129	4925	6.40	20240805	8680	-39.63	20240129	4925	6.40	20240805	2.37	N	067920	500	54 억	223527	N	N	N	N
27	20240925	150628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-20	5	-0.38	65120140	12495	158.43	5280	5280	5190	6790	3670	5230	5211.70	2.03	1610	5296	5262	5226	5192	5156	5280	5210	55	1560	500	3660	10	1	10996119	573	6.58	0.73	12	0.11	792.00	7165.00	8680	20240129	-39.98	4925	20240805	5.79	8680	-39.98	20240129	4925	5.79	20240805	8680	-39.98	20240129	4925	5.79	20240805	2.37	N	067920	500	54 억	223527	N	N	N	N
28	20240925	140629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	0	3	0.00	57335730	10998	139.44	5280	5280	5200	6790	3670	5230	5213.29	2.03	1550	5296	5262	5226	5192	5156	5280	5210	55	1560	500	3660	10	1	10996119	575	6.60	0.73	12	0.10	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.37	N	067920	500	54 억	223527	N	N	N	N
29	20240925	130628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	10	2	0.19	55026050	10556	133.84	5280	5280	5200	6790	3670	5230	5212.77	2.03	1551	5296	5262	5226	5192	5156	5280	5210	55	1560	500	3660	10	1	10996119	576	6.62	0.73	12	0.10	792.00	7165.00	8680	20240129	-39.63	4925	20240805	6.40	8680	-39.63	20240129	4925	6.40	20240805	8680	-39.63	20240129	4925	6.40	20240805	2.37	N	067920	500	54 억	223527	N	N	N	N
30	20240925	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-20	5	-0.38	54973650	10546	133.71	5280	5280	5200	6790	3670	5230	5212.75	2.03	1551	5296	5262	5226	5192	5156	5280	5210	55	1560	500	3660	10	1	10996119	573	6.58	0.73	12	0.10	792.00	7165.00	8680	20240129	-39.98	4925	20240805	5.79	8680	-39.98	20240129	4925	5.79	20240805	8680	-39.98	20240129	4925	5.79	20240805	2.37	N	067920	500	54 억	223527	N	N	N	N
31	20240925	110624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	10	2	0.19	35500770	6808	86.32	5280	5280	5200	6790	3670	5230	5214.57	2.03	1515	5296	5262	5226	5192	5156	5280	5210	55	1560	500	3660	10	1	10996119	576	6.62	0.73	12	0.06	792.00	7165.00	8680	20240129	-39.63	4925	20240805	6.40	8680	-39.63	20240129	4925	6.40	20240805	8680	-39.63	20240129	4925	6.40	20240805	2.37	N	067920	500	54 억	223527	N	N	N	N
32	20240925	100627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	20	2	0.38	2177640	414	5.25	5280	5280	5230	6790	3670	5230	5260.00	2.03	8	5296	5262	5226	5192	5156	5280	5210	55	1560	500	3660	10	1	10996119	577	6.63	0.73	12	0.00	792.00	7165.00	8680	20240129	-39.52	4925	20240805	6.60	8680	-39.52	20240129	4925	6.60	20240805	8680	-39.52	20240129	4925	6.60	20240805	2.37	N	067920	500	54 억	223527	N	N	N	N
33	20240925	090628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	10	2	0.19	366690	70	0.89	5280	5280	5230	6790	3670	5230	5238.43	2.03	8	5296	5262	5226	5192	5156	5280	5210	55	1560	500	3660	10	1	10996119	576	6.62	0.73	12	0.00	792.00	7165.00	8680	20240129	-39.63	4925	20240805	6.40	8680	-39.63	20240129	4925	6.40	20240805	8680	-39.63	20240129	4925	6.40	20240805	2.37	N	067920	500	54 억	223527	N	N	N	N
34	20240924	160622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	0	3	0.00	39778620	7608	169.78	5220	5260	5190	6790	3670	5230	5228.53	2.04	-414	5283	5256	5213	5186	5143	5265	5195	55	1560	500	3660	10	1	10996119	575	6.60	0.73	12	0.07	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.34	N	067920	500	54 억	223941	N	N	N	N
35	20240924	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	0	3	0.00	33756260	6456	144.07	5220	5260	5190	6790	3670	5230	5228.66	2.04	-342	5283	5256	5213	5186	5143	5265	5195	55	1560	500	3660	10	1	10996119	575	6.60	0.73	12	0.06	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.34	N	067920	500	54 억	223941	N	N	N	N
36	20240924	140622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	0	3	0.00	28669120	5480	122.29	5220	5260	5200	6790	3670	5230	5231.59	2.04	-335	5283	5256	5213	5186	5143	5265	5195	55	1560	500	3660	10	1	10996119	575	6.60	0.73	12	0.05	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.34	N	067920	500	54 억	223941	N	N	N	N
37	20240924	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	10	2	0.19	27476850	5252	117.21	5220	5260	5200	6790	3670	5230	5231.69	2.04	-331	5283	5256	5213	5186	5143	5265	5195	55	1560	500	3660	10	1	10996119	576	6.62	0.73	12	0.05	792.00	7165.00	8680	20240129	-39.63	4925	20240805	6.40	8680	-39.63	20240129	4925	6.40	20240805	8680	-39.63	20240129	4925	6.40	20240805	2.34	N	067920	500	54 억	223941	N	N	N	N
38	20240924	120622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	10	2	0.19	26696270	5103	113.88	5220	5260	5200	6790	3670	5230	5231.49	2.04	-313	5283	5256	5213	5186	5143	5265	5195	55	1560	500	3660	10	1	10996119	576	6.62	0.73	12	0.05	792.00	7165.00	8680	20240129	-39.63	4925	20240805	6.40	8680	-39.63	20240129	4925	6.40	20240805	8680	-39.63	20240129	4925	6.40	20240805	2.34	N	067920	500	54 억	223941	N	N	N	N
39	20240924	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-30	5	-0.57	26492440	5064	113.01	5220	5260	5200	6790	3670	5230	5231.52	2.04	-284	5283	5256	5213	5186	5143	5265	5195	55	1560	500	3660	10	1	10996119	572	6.57	0.73	12	0.05	792.00	7165.00	8680	20240129	-40.09	4925	20240805	5.58	8680	-40.09	20240129	4925	5.58	20240805	8680	-40.09	20240129	4925	5.58	20240805	2.34	N	067920	500	54 억	223941	N	N	N	N
40	20240924	100622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	20	2	0.38	13090130	2493	55.63	5220	5260	5210	6790	3670	5230	5250.75	2.04	-353	5283	5256	5213	5186	5143	5265	5195	55	1560	500	3660	10	1	10996119	577	6.63	0.73	12	0.02	792.00	7165.00	8680	20240129	-39.52	4925	20240805	6.60	8680	-39.52	20240129	4925	6.60	20240805	8680	-39.52	20240129	4925	6.60	20240805	2.34	N	067920	500	54 억	223941	N	N	N	N
41	20240924	090623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-10	5	-0.19	10440	2	0.04	5220	5220	5220	6790	3670	5230	5220.00	2.04	0	5283	5256	5213	5186	5143	5265	5195	55	1560	500	3660	10	1	10996119	574	6.59	0.73	12	0.00	792.00	7165.00	8680	20240129	-39.86	4925	20240805	5.99	8680	-39.86	20240129	4925	5.99	20240805	8680	-39.86	20240129	4925	5.99	20240805	2.34	N	067920	500	54 억	223941	N	N	N	N
42	20240923	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	0	3	0.00	23300400	4481	36.88	5230	5240	5170	6790	3670	5230	5199.82	2.04	-148	5290	5260	5210	5180	5130	5275	5195	55	1560	500	3660	10	1	10996119	575	6.60	0.73	12	0.04	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.36	N	067920	500	54 억	224089	N	N	N	N
43	20240923	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-10	5	-0.19	21517870	4140	34.08	5230	5240	5170	6790	3670	5230	5197.55	2.04	-147	5290	5260	5210	5180	5130	5275	5195	55	1560	500	3660	10	1	10996119	574	6.59	0.73	12	0.04	792.00	7165.00	8680	20240129	-39.86	4925	20240805	5.99	8680	-39.86	20240129	4925	5.99	20240805	8680	-39.86	20240129	4925	5.99	20240805	2.36	N	067920	500	54 억	224089	N	N	N	N
44	20240923	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-20	5	-0.38	18297850	3521	28.98	5230	5240	5170	6790	3670	5230	5196.78	2.04	-247	5290	5260	5210	5180	5130	5275	5195	55	1560	500	3660	10	1	10996119	573	6.58	0.73	12	0.03	792.00	7165.00	8680	20240129	-39.98	4925	20240805	5.79	8680	-39.98	20240129	4925	5.79	20240805	8680	-39.98	20240129	4925	5.79	20240805	2.36	N	067920	500	54 억	224089	N	N	N	N
45	20240923	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	10	2	0.19	13240530	2545	20.95	5230	5240	5170	6790	3670	5230	5202.57	2.04	-247	5290	5260	5210	5180	5130	5275	5195	55	1560	500	3660	10	1	10996119	576	6.62	0.73	12	0.02	792.00	7165.00	8680	20240129	-39.63	4925	20240805	6.40	8680	-39.63	20240129	4925	6.40	20240805	8680	-39.63	20240129	4925	6.40	20240805	2.36	N	067920	500	54 억	224089	N	N	N	N
46	20240923	120620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-10	5	-0.19	8088080	1559	12.83	5230	5230	5170	6790	3670	5230	5187.99	2.04	379	5290	5260	5210	5180	5130	5275	5195	55	1560	500	3660	10	1	10996119	574	6.59	0.73	12	0.01	792.00	7165.00	8680	20240129	-39.86	4925	20240805	5.99	8680	-39.86	20240129	4925	5.99	20240805	8680	-39.86	20240129	4925	5.99	20240805	2.36	N	067920	500	54 억	224089	N	N	N	N
47	20240923	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-20	5	-0.38	7249900	1398	11.51	5230	5230	5170	6790	3670	5230	5185.91	2.04	426	5290	5260	5210	5180	5130	5275	5195	55	1560	500	3660	10	1	10996119	573	6.58	0.73	12	0.01	792.00	7165.00	8680	20240129	-39.98	4925	20240805	5.79	8680	-39.98	20240129	4925	5.79	20240805	8680	-39.98	20240129	4925	5.79	20240805	2.36	N	067920	500	54 억	224089	N	N	N	N
48	20240923	100620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-10	5	-0.19	266150	51	0.42	5230	5230	5170	6790	3670	5230	5218.63	2.04	-5	5290	5260	5210	5180	5130	5275	5195	55	1560	500	3660	10	1	10996119	574	6.59	0.73	12	0.00	792.00	7165.00	8680	20240129	-39.86	4925	20240805	5.99	8680	-39.86	20240129	4925	5.99	20240805	8680	-39.86	20240129	4925	5.99	20240805	2.36	N	067920	500	54 억	224089	N	N	N	N
49	20240923	090621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-60	5	-1.15	130670	25	0.21	5230	5230	5170	6790	3670	5230	5226.80	2.04	-5	5290	5260	5210	5180	5130	5275	5195	55	1560	500	3660	10	1	10996119	568	6.53	0.72	12	0.00	792.00	7165.00	8680	20240129	-40.44	4925	20240805	4.97	8680	-40.44	20240129	4925	4.97	20240805	8680	-40.44	20240129	4925	4.97	20240805	2.36	N	067920	500	54 억	224089	N	N	N	N
50	20240913	160551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	50	2	0.97	110314100	21538	209.96	5190	5240	5070	6730	3630	5180	5121.84	1.99	3417	5293	5236	5143	5086	4993	5265	5115	55	1550	500	3620	10	1	10996119	575	6.60	0.73	12	0.20	792.00	7165.00	8680	20240129	-39.75	4925	20240805	6.19	8680	-39.75	20240129	4925	6.19	20240805	8680	-39.75	20240129	4925	6.19	20240805	2.42	N	067920	500	54 억	219340	N	N	N	N
51	20240913	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-40	5	-0.77	90127550	17659	172.15	5190	5200	5070	6730	3630	5180	5103.77	1.99	3408	5293	5236	5143	5086	4993	5265	5115	55	1550	500	3620	10	1	10996119	565	6.49	0.72	12	0.16	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.42	N	067920	500	54 억	219340	N	N	N	N
52	20240913	140558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-70	5	-1.35	86687430	16991	165.64	5190	5200	5070	6730	3630	5180	5101.96	1.99	3312	5293	5236	5143	5086	4993	5265	5115	55	1550	500	3620	10	1	10996119	562	6.45	0.71	12	0.15	792.00	7165.00	8680	20240129	-41.13	4925	20240805	3.76	8680	-41.13	20240129	4925	3.76	20240805	8680	-41.13	20240129	4925	3.76	20240805	2.42	N	067920	500	54 억	219340	N	N	N	N
53	20240913	130554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-80	5	-1.54	79983440	15678	152.84	5190	5200	5070	6730	3630	5180	5101.64	1.99	4463	5293	5236	5143	5086	4993	5265	5115	55	1550	500	3620	10	1	10996119	561	6.44	0.71	12	0.14	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.42	N	067920	500	54 억	219340	N	N	N	N
54	20240913	120555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-50	5	-0.97	77345610	15162	147.81	5190	5200	5070	6730	3630	5180	5101.28	1.99	4573	5293	5236	5143	5086	4993	5265	5115	55	1550	500	3620	10	1	10996119	564	6.48	0.72	12	0.14	792.00	7165.00	8680	20240129	-40.90	4925	20240805	4.16	8680	-40.90	20240129	4925	4.16	20240805	8680	-40.90	20240129	4925	4.16	20240805	2.42	N	067920	500	54 억	219340	N	N	N	N
55	20240913	110557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-40	5	-0.77	63127560	12382	120.71	5190	5200	5070	6730	3630	5180	5098.33	1.99	4619	5293	5236	5143	5086	4993	5265	5115	55	1550	500	3620	10	1	10996119	565	6.49	0.72	12	0.11	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.42	N	067920	500	54 억	219340	N	N	N	N
56	20240913	100558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-110	5	-2.12	54532530	10696	104.27	5190	5200	5070	6730	3630	5180	5098.40	1.99	4634	5293	5236	5143	5086	4993	5265	5115	55	1550	500	3620	10	1	10996119	558	6.40	0.71	12	0.10	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.42	N	067920	500	54 억	219340	N	N	N	N
57	20240913	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	0	3	0.00	835320	161	1.57	5190	5190	5170	6730	3630	5180	5188.32	1.99	-21	5293	5236	5143	5086	4993	5265	5115	55	1550	500	3620	10	1	10996119	570	6.54	0.72	12	0.00	792.00	7165.00	8680	20240129	-40.32	4925	20240805	5.18	8680	-40.32	20240129	4925	5.18	20240805	8680	-40.32	20240129	4925	5.18	20240805	2.42	N	067920	500	54 억	219340	N	N	N	N
58	20240912	160549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	120	2	2.37	52371190	10257	236.39	5060	5200	5050	6570	3550	5060	5105.90	1.98	1208	5130	5095	5045	5010	4960	5112	5027	55	1510	500	3540	10	1	10996119	570	6.54	0.72	12	0.09	792.00	7165.00	8680	20240129	-40.32	4925	20240805	5.18	8680	-40.32	20240129	4925	5.18	20240805	8680	-40.32	20240129	4925	5.18	20240805	2.41	N	067920	500	54 억	218131	N	N	N	N
59	20240912	150554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	20	2	0.40	38170750	7505	172.97	5060	5130	5050	6570	3550	5060	5086.04	1.98	1570	5130	5095	5045	5010	4960	5112	5027	55	1510	500	3540	10	1	10996119	559	6.41	0.71	12	0.07	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.41	N	067920	500	54 억	218131	N	N	N	N
60	20240912	140555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	60	2	1.19	34057430	6699	154.39	5060	5130	5050	6570	3550	5060	5083.96	1.98	1341	5130	5095	5045	5010	4960	5112	5027	55	1510	500	3540	10	1	10996119	563	6.46	0.71	12	0.06	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.41	N	067920	500	54 억	218131	N	N	N	N
61	20240912	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	40	2	0.79	30382380	5979	137.80	5060	5130	5050	6570	3550	5060	5081.52	1.98	1337	5130	5095	5045	5010	4960	5112	5027	55	1510	500	3540	10	1	10996119	561	6.44	0.71	12	0.05	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.41	N	067920	500	54 억	218131	N	N	N	N
62	20240912	120553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	50	2	0.99	29857990	5876	135.42	5060	5130	5050	6570	3550	5060	5081.35	1.98	1373	5130	5095	5045	5010	4960	5112	5027	55	1510	500	3540	10	1	10996119	562	6.45	0.71	12	0.05	792.00	7165.00	8680	20240129	-41.13	4925	20240805	3.76	8680	-41.13	20240129	4925	3.76	20240805	8680	-41.13	20240129	4925	3.76	20240805	2.41	N	067920	500	54 억	218131	N	N	N	N
63	20240912	110550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	70	2	1.38	17652070	3465	79.86	5060	5130	5050	6570	3550	5060	5094.39	1.98	-190	5130	5095	5045	5010	4960	5112	5027	55	1510	500	3540	10	1	10996119	564	6.48	0.72	12	0.03	792.00	7165.00	8680	20240129	-40.90	4925	20240805	4.16	8680	-40.90	20240129	4925	4.16	20240805	8680	-40.90	20240129	4925	4.16	20240805	2.41	N	067920	500	54 억	218131	N	N	N	N
64	20240912	100553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	60	2	1.19	5633020	1106	25.49	5060	5130	5050	6570	3550	5060	5093.15	1.98	4	5130	5095	5045	5010	4960	5112	5027	55	1510	500	3540	10	1	10996119	563	6.46	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.41	N	067920	500	54 억	218131	N	N	N	N
65	20240912	090552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	0	3	0.00	652740	129	2.97	5060	5060	5060	6570	3550	5060	5060.00	1.98	72	5130	5095	5045	5010	4960	5112	5027	55	1510	500	3540	10	1	10996119	556	6.39	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.41	N	067920	500	54 억	218131	N	N	N	N
66	20240911	160540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	10	2	0.20	21892040	4339	68.21	5040	5080	4995	6560	3540	5050	5045.41	1.99	-404	5170	5110	5060	5000	4950	5085	4975	55	1510	500	3530	10	1	10996119	556	6.39	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.40	N	067920	500	54 억	218535	N	N	N	N
67	20240911	150544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-10	5	-0.20	15653640	3106	48.83	5040	5080	4995	6560	3540	5050	5039.81	1.99	-359	5170	5110	5060	5000	4950	5085	4975	55	1510	500	3530	10	1	10996119	554	6.36	0.70	12	0.03	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.40	N	067920	500	54 억	218535	N	N	N	N
68	20240911	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	0	3	0.00	12011260	2378	37.38	5040	5080	5010	6560	3540	5050	5050.99	1.99	-520	5170	5110	5060	5000	4950	5085	4975	55	1510	500	3530	10	1	10996119	555	6.38	0.70	12	0.02	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.40	N	067920	500	54 억	218535	N	N	N	N
69	20240911	130544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	0	3	0.00	10933260	2163	34.00	5040	5080	5020	6560	3540	5050	5054.67	1.99	-586	5170	5110	5060	5000	4950	5085	4975	55	1510	500	3530	10	1	10996119	555	6.38	0.70	12	0.02	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.40	N	067920	500	54 억	218535	N	N	N	N
70	20240911	120547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	0	3	0.00	9394280	1858	29.21	5040	5080	5030	6560	3540	5050	5056.12	1.99	-534	5170	5110	5060	5000	4950	5085	4975	55	1510	500	3530	10	1	10996119	555	6.38	0.70	12	0.02	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.40	N	067920	500	54 억	218535	N	N	N	N
71	20240911	110539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	0	3	0.00	7996950	1581	24.85	5040	5080	5040	6560	3540	5050	5058.16	1.99	-534	5170	5110	5060	5000	4950	5085	4975	55	1510	500	3530	10	1	10996119	555	6.38	0.70	12	0.01	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.40	N	067920	500	54 억	218535	N	N	N	N
72	20240911	100539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	10	2	0.20	4744940	938	14.75	5040	5080	5040	6560	3540	5050	5058.57	1.99	-234	5170	5110	5060	5000	4950	5085	4975	55	1510	500	3530	10	1	10996119	556	6.39	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.40	N	067920	500	54 억	218535	N	N	N	N
73	20240911	090548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-10	5	-0.20	347800	69	1.08	5040	5080	5040	6560	3540	5050	5040.58	1.99	-66	5170	5110	5060	5000	4950	5085	4975	55	1510	500	3530	10	1	10996119	554	6.36	0.70	12	0.00	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.40	N	067920	500	54 억	218535	N	N	N	N
74	20240910	160542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-50	5	-0.98	32053350	6361	75.09	5090	5120	5010	6630	3570	5100	5039.04	2.00	-1649	5186	5142	5056	5012	4926	5165	5035	55	1530	500	3570	10	1	10996119	555	6.38	0.70	12	0.06	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.46	N	067920	500	54 억	220184	N	N	N	N
75	20240910	150545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-70	5	-1.37	22880690	4544	53.64	5090	5120	5010	6630	3570	5100	5035.36	2.00	-1340	5186	5142	5056	5012	4926	5165	5035	55	1530	500	3570	10	1	10996119	553	6.35	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.46	N	067920	500	54 억	220184	N	N	N	N
76	20240910	140542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-30	5	-0.59	21016810	4173	49.26	5090	5120	5010	6630	3570	5100	5036.38	2.00	-990	5186	5142	5056	5012	4926	5165	5035	55	1530	500	3570	10	1	10996119	558	6.40	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.46	N	067920	500	54 억	220184	N	N	N	N
77	20240910	130541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-50	5	-0.98	15936540	3167	37.39	5090	5120	5010	6630	3570	5100	5032.06	2.00	13	5186	5142	5056	5012	4926	5165	5035	55	1530	500	3570	10	1	10996119	555	6.38	0.70	12	0.03	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.46	N	067920	500	54 억	220184	N	N	N	N
78	20240910	120541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-50	5	-0.98	15426480	3066	36.19	5090	5120	5010	6630	3570	5100	5031.47	2.00	114	5186	5142	5056	5012	4926	5165	5035	55	1530	500	3570	10	1	10996119	555	6.38	0.70	12	0.03	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.46	N	067920	500	54 억	220184	N	N	N	N
79	20240910	110540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-40	5	-0.78	15249580	3031	35.78	5090	5120	5010	6630	3570	5100	5031.20	2.00	132	5186	5142	5056	5012	4926	5165	5035	55	1530	500	3570	10	1	10996119	556	6.39	0.71	12	0.03	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.46	N	067920	500	54 억	220184	N	N	N	N
80	20240910	100544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-40	5	-0.78	7599240	1509	17.81	5090	5120	5010	6630	3570	5100	5035.94	2.00	316	5186	5142	5056	5012	4926	5165	5035	55	1530	500	3570	10	1	10996119	556	6.39	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.46	N	067920	500	54 억	220184	N	N	N	N
81	20240910	090541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-10	5	-0.20	56020	11	0.13	5090	5120	5090	6630	3570	5100	5092.73	2.00	-9	5186	5142	5056	5012	4926	5165	5035	55	1530	500	3570	10	1	10996119	560	6.43	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.46	N	067920	500	54 억	220184	N	N	N	N
82	20240909	160531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	20	2	0.39	42492935	8471	33.26	5000	5100	4970	6600	3560	5080	5016.28	2.00	-31	5250	5165	5075	4990	4900	5120	4945	55	1520	500	3550	10	1	10996119	561	6.44	0.71	12	0.08	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.43	N	067920	500	54 억	220216	N	N	N	N
83	20240909	150534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	38076355	7605	29.86	5000	5090	4970	6600	3560	5080	5006.75	2.00	0	5250	5165	5075	4990	4900	5120	4945	55	1520	500	3550	10	1	10996119	554	6.36	0.70	12	0.07	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.43	N	067920	500	54 억	220216	N	N	N	N
84	20240909	140538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-30	5	-0.59	32257445	6454	25.34	5000	5060	4970	6600	3560	5080	4998.05	2.00	-191	5250	5165	5075	4990	4900	5120	4945	55	1520	500	3550	10	1	10996119	555	6.38	0.70	12	0.06	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.43	N	067920	500	54 억	220216	N	N	N	N
85	20240909	130536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	26302865	5270	20.69	5000	5030	4970	6600	3560	5080	4991.06	2.00	-114	5250	5165	5075	4990	4900	5120	4945	55	1520	500	3550	10	1	10996119	553	6.35	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.43	N	067920	500	54 억	220216	N	N	N	N
86	20240909	120533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	21567120	4323	16.97	5000	5030	4970	6600	3560	5080	4988.92	2.00	-261	5250	5165	5075	4990	4900	5120	4945	55	1520	500	3550	10	1	10996119	553	6.35	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.43	N	067920	500	54 억	220216	N	N	N	N
87	20240909	110533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-80	5	-1.57	18701450	3751	14.73	5000	5030	4970	6600	3560	5080	4985.72	2.00	-176	5250	5165	5075	4990	4900	5120	4945	55	1520	500	3550	10	1	10996119	550	6.31	0.70	12	0.03	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.43	N	067920	500	54 억	220216	N	N	N	N
88	20240909	100537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-60	5	-1.18	11672280	2343	9.20	5000	5030	4970	6600	3560	5080	4981.77	2.00	-144	5250	5165	5075	4990	4900	5120	4945	55	1520	500	3550	10	1	10996119	552	6.34	0.70	12	0.02	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.43	N	067920	500	54 억	220216	N	N	N	N
89	20240909	090532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	-105	5	-2.07	5585725	1120	4.40	5000	5000	4975	6600	3560	5080	4987.25	2.00	-405	5250	5165	5075	4990	4900	5120	4945	55	1520	500	3550	5	1	10996119	547	6.28	0.69	12	0.01	792.00	7165.00	8680	20240129	-42.68	4925	20240805	1.02	8680	-42.68	20240129	4925	1.02	20240805	8680	-42.68	20240129	4925	1.02	20240805	2.43	N	067920	500	54 억	220216	N	N	N	N
90	20240906	160526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-60	5	-1.17	127885445	25471	52.51	5140	5160	4985	6680	3600	5140	5020.83	2.03	-2582	5366	5252	5126	5012	4886	5310	5070	55	1540	500	3590	10	1	10996119	559	6.41	0.71	12	0.23	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.44	N	067920	500	54 억	222798	N	N	N	N
91	20240906	150534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-100	5	-1.95	106826170	21297	43.91	5140	5160	4985	6680	3600	5140	5016.02	2.03	-1617	5366	5252	5126	5012	4886	5310	5070	55	1540	500	3590	10	1	10996119	554	6.36	0.70	12	0.19	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.44	N	067920	500	54 억	222798	N	N	N	N
92	20240906	140537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-100	5	-1.95	91329895	18197	37.52	5140	5160	4995	6680	3600	5140	5018.95	2.03	-1110	5366	5252	5126	5012	4886	5310	5070	55	1540	500	3590	10	1	10996119	554	6.36	0.70	12	0.17	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.44	N	067920	500	54 억	222798	N	N	N	N
93	20240906	130534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-110	5	-2.14	67334520	13401	27.63	5140	5160	4995	6680	3600	5140	5024.59	2.03	-1020	5366	5252	5126	5012	4886	5310	5070	55	1540	500	3590	10	1	10996119	553	6.35	0.70	12	0.12	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.44	N	067920	500	54 억	222798	N	N	N	N
94	20240906	120534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-90	5	-1.75	63624870	12663	26.11	5140	5160	4995	6680	3600	5140	5024.47	2.03	-999	5366	5252	5126	5012	4886	5310	5070	55	1540	500	3590	10	1	10996119	555	6.38	0.70	12	0.12	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.44	N	067920	500	54 억	222798	N	N	N	N
95	20240906	110537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-90	5	-1.75	42955790	8567	17.66	5140	5160	4995	6680	3600	5140	5014.10	2.03	-862	5366	5252	5126	5012	4886	5310	5070	55	1540	500	3590	10	1	10996119	555	6.38	0.70	12	0.08	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.44	N	067920	500	54 억	222798	N	N	N	N
96	20240906	100532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-140	5	-2.72	15540060	3085	6.36	5140	5160	5000	6680	3600	5140	5037.30	2.03	-380	5366	5252	5126	5012	4886	5310	5070	55	1540	500	3590	10	1	10996119	550	6.31	0.70	12	0.03	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.44	N	067920	500	54 억	222798	N	N	N	N
97	20240906	090536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-40	5	-0.78	1030720	201	0.41	5140	5160	5100	6680	3600	5140	5127.96	2.03	-14	5366	5252	5126	5012	4886	5310	5070	55	1540	500	3590	10	1	10996119	561	6.44	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.44	N	067920	500	54 억	222798	N	N	N	N
98	20240905	160526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	20	2	0.39	245799490	48414	369.63	5060	5240	5000	6650	3590	5120	5077.02	2.01	1440	5223	5171	5068	5016	4913	5197	5042	55	1530	500	3580	10	1	10996119	565	6.49	0.72	12	0.44	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.45	N	067920	500	54 억	221184	N	N	N	N
99	20240905	150534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-50	5	-0.98	217680540	42905	327.57	5060	5240	5000	6650	3590	5120	5073.55	2.01	2642	5223	5171	5068	5016	4913	5197	5042	55	1530	500	3580	10	1	10996119	558	6.40	0.71	12	0.39	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.45	N	067920	500	54 억	221184	N	N	N	N
100	20240905	140531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-30	5	-0.59	210758060	41530	317.07	5060	5240	5000	6650	3590	5120	5074.84	2.01	2444	5223	5171	5068	5016	4913	5197	5042	55	1530	500	3580	10	1	10996119	560	6.43	0.71	12	0.38	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.45	N	067920	500	54 억	221184	N	N	N	N
101	20240905	130534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-20	5	-0.39	120572750	23586	180.07	5060	5240	5050	6650	3590	5120	5112.05	2.01	389	5223	5171	5068	5016	4913	5197	5042	55	1530	500	3580	10	1	10996119	561	6.44	0.71	12	0.21	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.45	N	067920	500	54 억	221184	N	N	N	N
102	20240905	120530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-20	5	-0.39	106761620	20859	159.25	5060	5240	5050	6650	3590	5120	5118.25	2.01	389	5223	5171	5068	5016	4913	5197	5042	55	1530	500	3580	10	1	10996119	561	6.44	0.71	12	0.19	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.45	N	067920	500	54 억	221184	N	N	N	N
103	20240905	110527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-40	5	-0.78	91775520	17906	136.71	5060	5240	5060	6650	3590	5120	5125.41	2.01	1081	5223	5171	5068	5016	4913	5197	5042	55	1530	500	3580	10	1	10996119	559	6.41	0.71	12	0.16	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.45	N	067920	500	54 억	221184	N	N	N	N
104	20240905	100528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	0	3	0.00	55853230	10859	82.91	5060	5240	5060	6650	3590	5120	5143.50	2.01	400	5223	5171	5068	5016	4913	5197	5042	55	1530	500	3580	10	1	10996119	563	6.46	0.71	12	0.10	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.45	N	067920	500	54 억	221184	N	N	N	N
105	20240905	090533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	0	3	0.00	9851920	1938	14.80	5060	5120	5060	6650	3590	5120	5083.55	2.01	395	5223	5171	5068	5016	4913	5197	5042	55	1530	500	3580	10	1	10996119	563	6.46	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.45	N	067920	500	54 억	221184	N	N	N	N
106	20240904	160521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	0	3	0.00	65661775	13098	128.19	5100	5120	4965	6650	3590	5120	5013.11	2.02	-1193	5220	5170	5120	5070	5020	5145	5045	55	1530	500	3580	10	1	10996119	563	6.46	0.71	12	0.12	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.46	N	067920	500	54 억	222377	N	N	N	N
107	20240904	150525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-80	5	-1.56	55133075	11025	107.90	5100	5100	4965	6650	3590	5120	5000.73	2.02	-583	5220	5170	5120	5070	5020	5145	5045	55	1530	500	3580	10	1	10996119	554	6.36	0.70	12	0.10	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.46	N	067920	500	54 억	222377	N	N	N	N
108	20240904	140526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-80	5	-1.56	51737375	10350	101.29	5100	5100	4965	6650	3590	5120	4998.78	2.02	-540	5220	5170	5120	5070	5020	5145	5045	55	1530	500	3580	10	1	10996119	554	6.36	0.70	12	0.09	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.46	N	067920	500	54 억	222377	N	N	N	N
109	20240904	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-100	5	-1.95	49905395	9984	97.71	5100	5100	4965	6650	3590	5120	4998.54	2.02	-467	5220	5170	5120	5070	5020	5145	5045	55	1530	500	3580	10	1	10996119	552	6.34	0.70	12	0.09	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.46	N	067920	500	54 억	222377	N	N	N	N
110	20240904	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-120	5	-2.34	43416880	8687	85.02	5100	5100	4965	6650	3590	5120	4997.91	2.02	-563	5220	5170	5120	5070	5020	5145	5045	55	1530	500	3580	10	1	10996119	550	6.31	0.70	12	0.08	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.46	N	067920	500	54 억	222377	N	N	N	N
111	20240904	110522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-90	5	-1.76	38864650	7778	76.12	5100	5100	4965	6650	3590	5120	4996.74	2.02	-1027	5220	5170	5120	5070	5020	5145	5045	55	1530	500	3580	10	1	10996119	553	6.35	0.70	12	0.07	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.46	N	067920	500	54 억	222377	N	N	N	N
112	20240904	100525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-90	5	-1.76	37749600	7556	73.95	5100	5100	4965	6650	3590	5120	4995.98	2.02	-1021	5220	5170	5120	5070	5020	5145	5045	55	1530	500	3580	10	1	10996119	553	6.35	0.70	12	0.07	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.46	N	067920	500	54 억	222377	N	N	N	N
113	20240904	090524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	-125	5	-2.44	18432930	3679	36.01	5100	5100	4990	6650	3590	5120	5010.31	2.02	422	5220	5170	5120	5070	5020	5145	5045	55	1530	500	3580	5	1	10996119	549	6.31	0.70	12	0.03	792.00	7165.00	8680	20240129	-42.45	4925	20240805	1.42	8680	-42.45	20240129	4925	1.42	20240805	8680	-42.45	20240129	4925	1.42	20240805	2.46	N	067920	500	54 억	222377	N	N	N	N
114	20240903	160518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-40	5	-0.78	52219720	10218	162.86	5150	5170	5070	6700	3620	5160	5110.56	2.02	1571	5260	5210	5160	5110	5060	5185	5085	55	1540	500	3610	10	1	10996119	563	6.46	0.71	12	0.09	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.39	N	067920	500	54 억	222616	N	N	N	N
115	20240903	150522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-80	5	-1.55	39916500	7806	124.42	5150	5170	5070	6700	3620	5160	5113.57	2.02	2053	5260	5210	5160	5110	5060	5185	5085	55	1540	500	3610	10	1	10996119	559	6.41	0.71	12	0.07	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.39	N	067920	500	54 억	222616	N	N	N	N
116	20240903	140523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-20	5	-0.39	27099000	5291	84.33	5150	5170	5090	6700	3620	5160	5121.72	2.02	2082	5260	5210	5160	5110	5060	5185	5085	55	1540	500	3610	10	1	10996119	565	6.49	0.72	12	0.05	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.39	N	067920	500	54 억	222616	N	N	N	N
117	20240903	130522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-10	5	-0.19	25055830	4891	77.96	5150	5170	5090	6700	3620	5160	5122.84	2.02	2057	5260	5210	5160	5110	5060	5185	5085	55	1540	500	3610	10	1	10996119	566	6.50	0.72	12	0.04	792.00	7165.00	8680	20240129	-40.67	4925	20240805	4.57	8680	-40.67	20240129	4925	4.57	20240805	8680	-40.67	20240129	4925	4.57	20240805	2.39	N	067920	500	54 억	222616	N	N	N	N
118	20240903	120516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-20	5	-0.39	14334890	2797	44.58	5150	5170	5090	6700	3620	5160	5125.09	2.02	1049	5260	5210	5160	5110	5060	5185	5085	55	1540	500	3610	10	1	10996119	565	6.49	0.72	12	0.03	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.39	N	067920	500	54 억	222616	N	N	N	N
119	20240903	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-20	5	-0.39	9446790	1846	29.42	5150	5170	5090	6700	3620	5160	5117.44	2.02	239	5260	5210	5160	5110	5060	5185	5085	55	1540	500	3610	10	1	10996119	565	6.49	0.72	12	0.02	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.39	N	067920	500	54 억	222616	N	N	N	N
120	20240903	100514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-40	5	-0.78	6232910	1220	19.45	5150	5170	5090	6700	3620	5160	5108.94	2.02	414	5260	5210	5160	5110	5060	5185	5085	55	1540	500	3610	10	1	10996119	563	6.46	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.39	N	067920	500	54 억	222616	N	N	N	N
121	20240903	090515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-50	5	-0.97	2743400	535	8.53	5150	5170	5090	6700	3620	5160	5127.85	2.02	98	5260	5210	5160	5110	5060	5185	5085	55	1540	500	3610	10	1	10996119	562	6.45	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.13	4925	20240805	3.76	8680	-41.13	20240129	4925	3.76	20240805	8680	-41.13	20240129	4925	3.76	20240805	2.39	N	067920	500	54 억	222616	N	N	N	N
122	20240902	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-40	5	-0.77	32268780	6274	17.87	5200	5210	5110	6760	3640	5200	5143.25	2.06	-3506	5380	5290	5180	5090	4980	5235	5035	55	1560	500	3640	10	1	10996119	567	6.52	0.72	12	0.06	792.00	7165.00	8680	20240129	-40.55	4925	20240805	4.77	8680	-40.55	20240129	4925	4.77	20240805	8680	-40.55	20240129	4925	4.77	20240805	2.31	N	067920	500	54 억	226122	N	N	N	N
123	20240902	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-50	5	-0.96	15437650	3003	8.55	5200	5210	5110	6760	3640	5200	5140.74	2.06	-1968	5380	5290	5180	5090	4980	5235	5035	55	1560	500	3640	10	1	10996119	566	6.50	0.72	12	0.03	792.00	7165.00	8680	20240129	-40.67	4925	20240805	4.57	8680	-40.67	20240129	4925	4.57	20240805	8680	-40.67	20240129	4925	4.57	20240805	2.31	N	067920	500	54 억	226122	N	N	N	N
124	20240902	140518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-40	5	-0.77	14922650	2903	8.27	5200	5210	5110	6760	3640	5200	5140.42	2.06	-1876	5380	5290	5180	5090	4980	5235	5035	55	1560	500	3640	10	1	10996119	567	6.52	0.72	12	0.03	792.00	7165.00	8680	20240129	-40.55	4925	20240805	4.77	8680	-40.55	20240129	4925	4.77	20240805	8680	-40.55	20240129	4925	4.77	20240805	2.31	N	067920	500	54 억	226122	N	N	N	N
125	20240902	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-60	5	-1.15	13848500	2694	7.67	5200	5210	5110	6760	3640	5200	5140.50	2.06	-1837	5380	5290	5180	5090	4980	5235	5035	55	1560	500	3640	10	1	10996119	565	6.49	0.72	12	0.02	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.31	N	067920	500	54 억	226122	N	N	N	N
126	20240902	120518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-60	5	-1.15	13776540	2680	7.63	5200	5210	5110	6760	3640	5200	5140.50	2.06	-1831	5380	5290	5180	5090	4980	5235	5035	55	1560	500	3640	10	1	10996119	565	6.49	0.72	12	0.02	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.31	N	067920	500	54 억	226122	N	N	N	N
127	20240902	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-80	5	-1.54	12614900	2454	6.99	5200	5210	5110	6760	3640	5200	5140.55	2.06	-1799	5380	5290	5180	5090	4980	5235	5035	55	1560	500	3640	10	1	10996119	563	6.46	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.31	N	067920	500	54 억	226122	N	N	N	N
128	20240902	100512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-80	5	-1.54	9628570	1872	5.33	5200	5210	5120	6760	3640	5200	5143.47	2.06	-1339	5380	5290	5180	5090	4980	5235	5035	55	1560	500	3640	10	1	10996119	563	6.46	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.31	N	067920	500	54 억	226122	N	N	N	N
129	20240902	090509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-40	5	-0.77	821150	158	0.45	5200	5200	5150	6760	3640	5200	5197.15	2.06	0	5380	5290	5180	5090	4980	5235	5035	55	1560	500	3640	10	1	10996119	567	6.52	0.72	12	0.00	792.00	7165.00	8680	20240129	-40.55	4925	20240805	4.77	8680	-40.55	20240129	4925	4.77	20240805	8680	-40.55	20240129	4925	4.77	20240805	2.31	N	067920	500	54 억	226122	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History