KissMeData/397030/price/prices-20240901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

59 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22300	-250	5	-1.11	9506572000	427298	148.11	22350	22750	21800	29300	15800	22550	22247.92	4.90	14238	23383	22966	22583	22166	21783	22775	21975	219	6750	1000	15780	50	1	21917016	4887	-33.69	8.33	12	1.95	-662.00	2677.00	25550	20240826	-12.72	10104	20231020	120.70	25550	-12.72	20240826	11510	93.74	20240205	25550	-12.72	20240826	10200	118.63	20231031	3.85	N	397030	1000	219 억	1073270	N	N	40	N	N
3	20240930	151308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	-200	5	-0.89	9170542700	412223	142.88	22350	22750	21800	29300	15800	22550	22246.44	4.90	12467	23383	22966	22583	22166	21783	22775	21975	219	6750	1000	15780	50	1	21917016	4898	-33.76	8.35	12	1.88	-662.00	2677.00	25550	20240826	-12.52	10104	20231020	121.20	25550	-12.52	20240826	11510	94.18	20240205	25550	-12.52	20240826	10200	119.12	20231031	3.85	N	397030	1000	219 억	1073270	N	N	0	N	N
4	20240930	141309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22250	-300	5	-1.33	7862094100	353448	122.51	22350	22750	21800	29300	15800	22550	22243.85	4.90	-455	23383	22966	22583	22166	21783	22775	21975	219	6750	1000	15780	50	1	21917016	4877	-33.61	8.31	12	1.61	-662.00	2677.00	25550	20240826	-12.92	10104	20231020	120.21	25550	-12.92	20240826	11510	93.31	20240205	25550	-12.92	20240826	10200	118.14	20231031	3.85	N	397030	1000	219 억	1073270	N	N	0	N	N
5	20240930	131301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	50	2	0.22	6690388450	301181	104.40	22350	22750	21800	29300	15800	22550	22213.67	4.90	8281	23383	22966	22583	22166	21783	22775	21975	219	6750	1000	15780	50	1	21917016	4953	-34.14	8.44	12	1.37	-662.00	2677.00	25550	20240826	-11.55	10104	20231020	123.67	25550	-11.55	20240826	11510	96.35	20240205	25550	-11.55	20240826	10200	121.57	20231031	3.85	N	397030	1000	219 억	1073270	N	N	0	N	N
6	20240930	121259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	-200	5	-0.89	5517889600	249100	86.34	22350	22750	21800	29300	15800	22550	22151.05	4.90	22264	23383	22966	22583	22166	21783	22775	21975	219	6750	1000	15780	50	1	21917016	4898	-33.76	8.35	12	1.14	-662.00	2677.00	25550	20240826	-12.52	10104	20231020	121.20	25550	-12.52	20240826	11510	94.18	20240205	25550	-12.52	20240826	10200	119.12	20231031	3.85	N	397030	1000	219 억	1073270	N	N	0	N	N
7	20240930	111255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-650	5	-2.88	4699038400	212124	73.53	22350	22750	21800	29300	15800	22550	22152.02	4.90	18501	23383	22966	22583	22166	21783	22775	21975	219	6750	1000	15780	50	1	21917016	4800	-33.08	8.18	12	0.97	-662.00	2677.00	25550	20240826	-14.29	10104	20231020	116.75	25550	-14.29	20240826	11510	90.27	20240205	25550	-14.29	20240826	10200	114.71	20231031	3.85	N	397030	1000	219 억	1073270	N	N	0	N	N
8	20240930	101256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	-450	5	-2.00	3504144850	157719	54.67	22350	22750	21900	29300	15800	22550	22217.31	4.90	18260	23383	22966	22583	22166	21783	22775	21975	219	6750	1000	15780	50	1	21917016	4844	-33.38	8.26	12	0.72	-662.00	2677.00	25550	20240826	-13.50	10104	20231020	118.73	25550	-13.50	20240826	11510	92.01	20240205	25550	-13.50	20240826	10200	116.67	20231031	3.85	N	397030	1000	219 억	1073270	N	N	0	N	N
9	20240930	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	150	2	0.67	780539000	34627	12.00	22350	22750	22350	29300	15800	22550	22541.30	4.90	-1838	23383	22966	22583	22166	21783	22775	21975	219	6750	1000	15780	50	1	21917016	4975	-34.29	8.48	12	0.16	-662.00	2677.00	25550	20240826	-11.15	10104	20231020	124.66	25550	-11.15	20240826	11510	97.22	20240205	25550	-11.15	20240826	10200	122.55	20231031	3.85	N	397030	1000	219 억	1073270	N	N	0	N	N
10	20240927	161257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-450	5	-1.96	6368864250	282798	76.57	22800	23000	22200	29900	16100	23000	22520.65	4.64	56380	23800	23400	23000	22600	22200	23600	22800	219	6900	1000	16100	50	1	21917016	4942	-34.06	8.42	12	1.29	-662.00	2677.00	25550	20240826	-11.74	10104	20231020	123.18	25550	-11.74	20240826	11510	95.92	20240205	25550	-11.74	20240826	10200	121.08	20231031	3.87	N	397030	1000	219 억	1016864	N	N	3	N	N
11	20240927	151306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-500	5	-2.17	6113637450	271463	73.50	22800	23000	22200	29900	16100	23000	22520.63	4.64	51070	23800	23400	23000	22600	22200	23600	22800	219	6900	1000	16100	50	1	21917016	4931	-33.99	8.40	12	1.24	-662.00	2677.00	25550	20240826	-11.94	10104	20231020	122.68	25550	-11.94	20240826	11510	95.48	20240205	25550	-11.94	20240826	10200	120.59	20231031	3.87	N	397030	1000	219 억	1016864	N	N	3	N	N
12	20240927	141316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	-550	5	-2.39	5286043250	234643	63.53	22800	23000	22200	29900	16100	23000	22527.52	4.64	36684	23800	23400	23000	22600	22200	23600	22800	219	6900	1000	16100	50	1	21917016	4920	-33.91	8.39	12	1.07	-662.00	2677.00	25550	20240826	-12.13	10104	20231020	122.19	25550	-12.13	20240826	11510	95.05	20240205	25550	-12.13	20240826	10200	120.10	20231031	3.87	N	397030	1000	219 억	1016864	N	N	3	N	N
13	20240927	131300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-450	5	-1.96	4612048150	204757	55.44	22800	23000	22200	29900	16100	23000	22523.91	4.64	34066	23800	23400	23000	22600	22200	23600	22800	219	6900	1000	16100	50	1	21917016	4942	-34.06	8.42	12	0.93	-662.00	2677.00	25550	20240826	-11.74	10104	20231020	123.18	25550	-11.74	20240826	11510	95.92	20240205	25550	-11.74	20240826	10200	121.08	20231031	3.87	N	397030	1000	219 억	1016864	N	N	3	N	N
14	20240927	121258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	-350	5	-1.52	4351184900	193224	52.32	22800	23000	22200	29900	16100	23000	22518.24	4.64	32644	23800	23400	23000	22600	22200	23600	22800	219	6900	1000	16100	50	1	21917016	4964	-34.21	8.46	12	0.88	-662.00	2677.00	25550	20240826	-11.35	10104	20231020	124.17	25550	-11.35	20240826	11510	96.79	20240205	25550	-11.35	20240826	10200	122.06	20231031	3.87	N	397030	1000	219 억	1016864	N	N	3	N	N
15	20240927	111300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	-250	5	-1.09	3971354750	176511	47.79	22800	23000	22200	29900	16100	23000	22498.48	4.64	29331	23800	23400	23000	22600	22200	23600	22800	219	6900	1000	16100	50	1	21917016	4986	-34.37	8.50	12	0.81	-662.00	2677.00	25550	20240826	-10.96	10104	20231020	125.16	25550	-10.96	20240826	11510	97.65	20240205	25550	-10.96	20240826	10200	123.04	20231031	3.87	N	397030	1000	219 억	1016864	N	N	3	N	N
16	20240927	101300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	-600	5	-2.61	3081715100	136948	37.08	22800	23000	22200	29900	16100	23000	22501.90	4.64	19077	23800	23400	23000	22600	22200	23600	22800	219	6900	1000	16100	50	1	21917016	4909	-33.84	8.37	12	0.62	-662.00	2677.00	25550	20240826	-12.33	10104	20231020	121.69	25550	-12.33	20240826	11510	94.61	20240205	25550	-12.33	20240826	10200	119.61	20231031	3.87	N	397030	1000	219 억	1016864	N	N	3	N	N
17	20240927	091305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	-250	5	-1.09	591576450	26020	7.05	22800	23000	22600	29900	16100	23000	22732.86	4.64	1417	23800	23400	23000	22600	22200	23600	22800	219	6900	1000	16100	50	1	21917016	4986	-34.37	8.50	12	0.12	-662.00	2677.00	25550	20240826	-10.96	10104	20231020	125.16	25550	-10.96	20240826	11510	97.65	20240205	25550	-10.96	20240826	10200	123.04	20231031	3.87	N	397030	1000	219 억	1016864	N	N	3	N	N
18	20240926	161240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	200	2	0.88	8424501600	366033	61.90	22900	23400	22600	29600	16000	22800	23016.67	4.67	-5799	24266	23532	23016	22282	21766	23275	22025	219	6800	1000	15960	50	1	21917016	5041	-34.74	8.59	12	1.67	-662.00	2677.00	25550	20240826	-9.98	10104	20231020	127.63	25550	-9.98	20240826	11510	99.83	20240205	25550	-9.98	20240826	10200	125.49	20231031	3.84	N	397030	1000	219 억	1024598	N	N	3	N	N
19	20240926	151248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	100	2	0.44	8056253450	350008	59.19	22900	23400	22600	29600	16000	22800	23018.32	4.67	-8052	24266	23532	23016	22282	21766	23275	22025	219	6800	1000	15960	50	1	21917016	5019	-34.59	8.55	12	1.60	-662.00	2677.00	25550	20240826	-10.37	10104	20231020	126.64	25550	-10.37	20240826	11510	98.96	20240205	25550	-10.37	20240826	10200	124.51	20231031	3.84	N	397030	1000	219 억	1024598	N	N	129	N	N
20	20240926	141256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	200	2	0.88	6961203850	302394	51.13	22900	23400	22600	29600	16000	22800	23021.45	4.67	-15374	24266	23532	23016	22282	21766	23275	22025	219	6800	1000	15960	50	1	21917016	5041	-34.74	8.59	12	1.38	-662.00	2677.00	25550	20240826	-9.98	10104	20231020	127.63	25550	-9.98	20240826	11510	99.83	20240205	25550	-9.98	20240826	10200	125.49	20231031	3.84	N	397030	1000	219 억	1024598	N	N	129	N	N
21	20240926	131236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23250	450	2	1.97	6203266000	269658	45.60	22900	23400	22600	29600	16000	22800	23005.39	4.67	-21520	24266	23532	23016	22282	21766	23275	22025	219	6800	1000	15960	50	1	21917016	5096	-35.12	8.69	12	1.23	-662.00	2677.00	25550	20240826	-9.00	10104	20231020	130.11	25550	-9.00	20240826	11510	102.00	20240205	25550	-9.00	20240826	10200	127.94	20231031	3.84	N	397030	1000	219 억	1024598	N	N	129	N	N
22	20240926	121255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	350	2	1.54	5521052100	240366	40.65	22900	23300	22600	29600	16000	22800	22970.46	4.67	-27414	24266	23532	23016	22282	21766	23275	22025	219	6800	1000	15960	50	1	21917016	5074	-34.97	8.65	12	1.10	-662.00	2677.00	25550	20240826	-9.39	10104	20231020	129.12	25550	-9.39	20240826	11510	101.13	20240205	25550	-9.39	20240826	10200	126.96	20231031	3.84	N	397030	1000	219 억	1024598	N	N	129	N	N
23	20240926	111254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	300	2	1.32	4798992300	209275	35.39	22900	23250	22600	29600	16000	22800	22932.50	4.67	-23176	24266	23532	23016	22282	21766	23275	22025	219	6800	1000	15960	50	1	21917016	5063	-34.89	8.63	12	0.95	-662.00	2677.00	25550	20240826	-9.59	10104	20231020	128.62	25550	-9.59	20240826	11510	100.70	20240205	25550	-9.59	20240826	10200	126.47	20231031	3.84	N	397030	1000	219 억	1024598	N	N	129	N	N
24	20240926	101256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	350	2	1.54	3698308500	161671	27.34	22900	23250	22600	29600	16000	22800	22876.26	4.67	-33591	24266	23532	23016	22282	21766	23275	22025	219	6800	1000	15960	50	1	21917016	5074	-34.97	8.65	12	0.74	-662.00	2677.00	25550	20240826	-9.39	10104	20231020	129.12	25550	-9.39	20240826	11510	101.13	20240205	25550	-9.39	20240826	10200	126.96	20231031	3.84	N	397030	1000	219 억	1024598	N	N	129	N	N
25	20240926	091252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	100	2	0.44	1275632400	55805	9.44	22900	23000	22700	29600	16000	22800	22860.44	4.67	-15220	24266	23532	23016	22282	21766	23275	22025	219	6800	1000	15960	50	1	21917016	5019	-34.59	8.55	12	0.25	-662.00	2677.00	25550	20240826	-10.37	10104	20231020	126.64	25550	-10.37	20240826	11510	98.96	20240205	25550	-10.37	20240826	10200	124.51	20231031	3.84	N	397030	1000	219 억	1024598	N	N	129	N	N
26	20240925	161236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	-1050	5	-4.40	13468412250	581008	81.25	23600	23750	22500	31000	16700	23850	23181.73	4.23	97945	25083	24466	23733	23116	22383	24100	22750	219	7150	1000	16690	50	1	21917016	4997	-34.44	8.52	12	2.65	-662.00	2677.00	25550	20240826	-10.76	10104	20231020	125.65	25550	-10.76	20240826	11510	98.09	20240205	25550	-10.76	20240826	10200	123.53	20231031	3.69	N	397030	1000	219 억	926476	N	N	129	N	N
27	20240925	151249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	-1050	5	-4.40	12502333700	538648	75.32	23600	23750	22500	31000	16700	23850	23210.30	4.23	73535	25083	24466	23733	23116	22383	24100	22750	219	7150	1000	16690	50	1	21917016	4997	-34.44	8.52	12	2.46	-662.00	2677.00	25550	20240826	-10.76	10104	20231020	125.65	25550	-10.76	20240826	11510	98.09	20240205	25550	-10.76	20240826	10200	123.53	20231031	3.69	N	397030	1000	219 억	926476	N	N	15	N	N
28	20240925	141250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	-550	5	-2.31	8545001100	365849	51.16	23600	23750	23100	31000	16700	23850	23356.31	4.23	33140	25083	24466	23733	23116	22383	24100	22750	219	7150	1000	16690	50	1	21917016	5107	-35.20	8.70	12	1.67	-662.00	2677.00	25550	20240826	-8.81	10104	20231020	130.60	25550	-8.81	20240826	11510	102.43	20240205	25550	-8.81	20240826	10200	128.43	20231031	3.69	N	397030	1000	219 억	926476	N	N	15	N	N
29	20240925	131241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	-550	5	-2.31	7793101500	333485	46.63	23600	23750	23100	31000	16700	23850	23368.32	4.23	22597	25083	24466	23733	23116	22383	24100	22750	219	7150	1000	16690	50	1	21917016	5107	-35.20	8.70	12	1.52	-662.00	2677.00	25550	20240826	-8.81	10104	20231020	130.60	25550	-8.81	20240826	11510	102.43	20240205	25550	-8.81	20240826	10200	128.43	20231031	3.69	N	397030	1000	219 억	926476	N	N	15	N	N
30	20240925	121250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	-550	5	-2.31	7039520800	301225	42.12	23600	23750	23100	31000	16700	23850	23369.26	4.23	14157	25083	24466	23733	23116	22383	24100	22750	219	7150	1000	16690	50	1	21917016	5107	-35.20	8.70	12	1.37	-662.00	2677.00	25550	20240826	-8.81	10104	20231020	130.60	25550	-8.81	20240826	11510	102.43	20240205	25550	-8.81	20240826	10200	128.43	20231031	3.69	N	397030	1000	219 억	926476	N	N	15	N	N
31	20240925	111246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-500	5	-2.10	6338697700	271138	37.91	23600	23750	23100	31000	16700	23850	23377.70	4.23	6841	25083	24466	23733	23116	22383	24100	22750	219	7150	1000	16690	50	1	21917016	5118	-35.27	8.72	12	1.24	-662.00	2677.00	25550	20240826	-8.61	10104	20231020	131.10	25550	-8.61	20240826	11510	102.87	20240205	25550	-8.61	20240826	10200	128.92	20231031	3.69	N	397030	1000	219 억	926476	N	N	15	N	N
32	20240925	101242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	-550	5	-2.31	4419534500	188527	26.36	23600	23750	23200	31000	16700	23850	23441.93	4.23	-10093	25083	24466	23733	23116	22383	24100	22750	219	7150	1000	16690	50	1	21917016	5107	-35.20	8.70	12	0.86	-662.00	2677.00	25550	20240826	-8.81	10104	20231020	130.60	25550	-8.81	20240826	11510	102.43	20240205	25550	-8.81	20240826	10200	128.43	20231031	3.69	N	397030	1000	219 억	926476	N	N	15	N	N
33	20240925	091255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23500	-350	5	-1.47	1673542900	71340	9.98	23600	23700	23300	31000	16700	23850	23457.36	4.23	6484	25083	24466	23733	23116	22383	24100	22750	219	7150	1000	16690	50	1	21917016	5150	-35.50	8.78	12	0.33	-662.00	2677.00	25550	20240826	-8.02	10104	20231020	132.58	25550	-8.02	20240826	11510	104.17	20240205	25550	-8.02	20240826	10200	130.39	20231031	3.69	N	397030	1000	219 억	926476	N	N	15	N	N
34	20240924	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23850	-300	5	-1.24	16678871700	702865	59.74	24150	24350	23000	31350	16950	24150	23729.75	3.99	51539	25983	25066	24183	23266	22383	25525	23725	219	7200	1000	16900	50	1	21917016	5227	-36.03	8.91	12	3.21	-662.00	2677.00	25550	20240826	-6.65	10104	20231020	136.05	25550	-6.65	20240826	11510	107.21	20240205	25550	-6.65	20240826	10200	133.82	20231031	3.66	N	397030	1000	219 억	874585	N	N	15	N	N
35	20240924	151241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	-250	5	-1.04	16274889050	685924	58.30	24150	24350	23000	31350	16950	24150	23726.95	3.99	51646	25983	25066	24183	23266	22383	25525	23725	219	7200	1000	16900	50	1	21917016	5238	-36.10	8.93	12	3.13	-662.00	2677.00	25550	20240826	-6.46	10104	20231020	136.54	25550	-6.46	20240826	11510	107.65	20240205	25550	-6.46	20240826	10200	134.31	20231031	3.66	N	397030	1000	219 억	874585	N	N	7	N	N
36	20240924	141230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24250	100	2	0.41	14805904400	624636	53.09	24150	24350	23000	31350	16950	24150	23703.25	3.99	49435	25983	25066	24183	23266	22383	25525	23725	219	7200	1000	16900	50	1	21917016	5315	-36.63	9.06	12	2.85	-662.00	2677.00	25550	20240826	-5.09	10104	20231020	140.00	25550	-5.09	20240826	11510	110.69	20240205	25550	-5.09	20240826	10200	137.75	20231031	3.66	N	397030	1000	219 억	874585	N	N	7	N	N
37	20240924	131239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	0	3	0.00	13375800950	565506	48.07	24150	24350	23000	31350	16950	24150	23652.80	3.99	55673	25983	25066	24183	23266	22383	25525	23725	219	7200	1000	16900	50	1	21917016	5293	-36.48	9.02	12	2.58	-662.00	2677.00	25550	20240826	-5.48	10104	20231020	139.01	25550	-5.48	20240826	11510	109.82	20240205	25550	-5.48	20240826	10200	136.76	20231031	3.66	N	397030	1000	219 억	874585	N	N	7	N	N
38	20240924	121234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	-150	5	-0.62	11709001300	496526	42.20	24150	24300	23000	31350	16950	24150	23581.84	3.99	48448	25983	25066	24183	23266	22383	25525	23725	219	7200	1000	16900	50	1	21917016	5260	-36.25	8.97	12	2.27	-662.00	2677.00	25550	20240826	-6.07	10104	20231020	137.53	25550	-6.07	20240826	11510	108.51	20240205	25550	-6.07	20240826	10200	135.29	20231031	3.66	N	397030	1000	219 억	874585	N	N	7	N	N
39	20240924	111242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	-150	5	-0.62	10122929750	430658	36.61	24150	24150	23000	31350	16950	24150	23505.72	3.99	40496	25983	25066	24183	23266	22383	25525	23725	219	7200	1000	16900	50	1	21917016	5260	-36.25	8.97	12	1.96	-662.00	2677.00	25550	20240826	-6.07	10104	20231020	137.53	25550	-6.07	20240826	11510	108.51	20240205	25550	-6.07	20240826	10200	135.29	20231031	3.66	N	397030	1000	219 억	874585	N	N	7	N	N
40	20240924	101240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23700	-450	5	-1.86	8740517150	372933	31.70	24150	24150	23000	31350	16950	24150	23437.22	3.99	37623	25983	25066	24183	23266	22383	25525	23725	219	7200	1000	16900	50	1	21917016	5194	-35.80	8.85	12	1.70	-662.00	2677.00	25550	20240826	-7.24	10104	20231020	134.56	25550	-7.24	20240826	11510	105.91	20240205	25550	-7.24	20240826	10200	132.35	20231031	3.66	N	397030	1000	219 억	874585	N	N	7	N	N
41	20240924	091243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-800	5	-3.31	2630272450	110936	9.43	24150	24150	23350	31350	16950	24150	23709.80	3.99	-5958	25983	25066	24183	23266	22383	25525	23725	219	7200	1000	16900	50	1	21917016	5118	-35.27	8.72	12	0.51	-662.00	2677.00	25550	20240826	-8.61	10104	20231020	131.10	25550	-8.61	20240826	11510	102.87	20240205	25550	-8.61	20240826	10200	128.92	20231031	3.66	N	397030	1000	219 억	874585	N	N	7	N	N
42	20240923	161233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	750	2	3.21	28128608300	1159664	118.86	24050	25100	23300	30400	16400	23400	24256.01	3.90	16774	24466	23932	23216	22682	21966	24200	22950	219	7000	1000	16380	50	1	21917016	5293	-36.48	9.02	12	5.29	-662.00	2677.00	25550	20240826	-5.48	10104	20231020	139.01	25550	-5.48	20240826	11510	109.82	20240205	25550	-5.48	20240826	10200	136.76	20231031	3.80	N	397030	1000	219 억	855335	N	N	7	N	N
43	20240923	151238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	700	2	2.99	27342899200	1127162	115.53	24050	25100	23300	30400	16400	23400	24258.20	3.90	4749	24466	23932	23216	22682	21966	24200	22950	219	7000	1000	16380	50	1	21917016	5282	-36.40	9.00	12	5.14	-662.00	2677.00	25550	20240826	-5.68	10104	20231020	138.52	25550	-5.68	20240826	11510	109.38	20240205	25550	-5.68	20240826	10200	136.27	20231031	3.80	N	397030	1000	219 억	855335	N	N	481	N	N
44	20240923	141244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24350	950	2	4.06	25303563750	1042726	106.87	24050	25100	23300	30400	16400	23400	24266.77	3.90	-14132	24466	23932	23216	22682	21966	24200	22950	219	7000	1000	16380	50	1	21917016	5337	-36.78	9.10	12	4.76	-662.00	2677.00	25550	20240826	-4.70	10104	20231020	140.99	25550	-4.70	20240826	11510	111.56	20240205	25550	-4.70	20240826	10200	138.73	20231031	3.80	N	397030	1000	219 억	855335	N	N	481	N	N
45	20240923	131239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24400	1000	2	4.27	22661425350	934891	95.82	24050	25100	23300	30400	16400	23400	24239.67	3.90	-25739	24466	23932	23216	22682	21966	24200	22950	219	7000	1000	16380	50	1	21917016	5348	-36.86	9.11	12	4.27	-662.00	2677.00	25550	20240826	-4.50	10104	20231020	141.49	25550	-4.50	20240826	11510	111.99	20240205	25550	-4.50	20240826	10200	139.22	20231031	3.80	N	397030	1000	219 억	855335	N	N	481	N	N
46	20240923	121240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	700	2	2.99	21300503600	878723	90.06	24050	25100	23300	30400	16400	23400	24240.32	3.90	-45120	24466	23932	23216	22682	21966	24200	22950	219	7000	1000	16380	50	1	21917016	5282	-36.40	9.00	12	4.01	-662.00	2677.00	25550	20240826	-5.68	10104	20231020	138.52	25550	-5.68	20240826	11510	109.38	20240205	25550	-5.68	20240826	10200	136.27	20231031	3.80	N	397030	1000	219 억	855335	N	N	481	N	N
47	20240923	111238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	550	2	2.35	19758257300	814924	83.52	24050	25100	23300	30400	16400	23400	24245.55	3.90	-61463	24466	23932	23216	22682	21966	24200	22950	219	7000	1000	16380	50	1	21917016	5249	-36.18	8.95	12	3.72	-662.00	2677.00	25550	20240826	-6.26	10104	20231020	137.03	25550	-6.26	20240826	11510	108.08	20240205	25550	-6.26	20240826	10200	134.80	20231031	3.80	N	397030	1000	219 억	855335	N	N	481	N	N
48	20240923	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	500	2	2.14	17848895850	735583	75.39	24050	25100	23300	30400	16400	23400	24265.00	3.90	-62535	24466	23932	23216	22682	21966	24200	22950	219	7000	1000	16380	50	1	21917016	5238	-36.10	8.93	12	3.36	-662.00	2677.00	25550	20240826	-6.46	10104	20231020	136.54	25550	-6.46	20240826	11510	107.65	20240205	25550	-6.46	20240826	10200	134.31	20231031	3.80	N	397030	1000	219 억	855335	N	N	481	N	N
49	20240923	091239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	350	2	1.50	3270158450	138293	14.17	24050	24050	23300	30400	16400	23400	23646.65	3.90	-49247	24466	23932	23216	22682	21966	24200	22950	219	7000	1000	16380	50	1	21917016	5205	-35.88	8.87	12	0.63	-662.00	2677.00	25550	20240826	-7.05	10104	20231020	135.06	25550	-7.05	20240826	11510	106.34	20240205	25550	-7.05	20240826	10200	132.84	20231031	3.80	N	397030	1000	219 억	855335	N	N	481	N	N
50	20240913	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	400	2	1.94	7905024100	379386	98.91	20800	21250	20500	26750	14450	20600	20836.22	3.86	-36749	21340	20970	20430	20060	19520	21155	20245	219	6150	1000	14420	50	1	21917016	4603	-31.72	7.84	12	1.73	-662.00	2677.00	25550	20240826	-17.81	9984	20230907	110.34	25550	-17.81	20240826	11510	82.45	20240205	25550	-17.81	20240826	10200	105.88	20231031	3.87	N	397030	1000	219 억	846616	N	N	27	N	N
51	20240913	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	300	2	1.46	7535775900	361772	94.32	20800	21250	20500	26750	14450	20600	20830.28	3.86	-34922	21340	20970	20430	20060	19520	21155	20245	219	6150	1000	14420	50	1	21917016	4581	-31.57	7.81	12	1.65	-662.00	2677.00	25550	20240826	-18.20	9984	20230907	109.33	25550	-18.20	20240826	11510	81.58	20240205	25550	-18.20	20240826	10200	104.90	20231031	3.87	N	397030	1000	219 억	846616	N	N	5	N	N
52	20240913	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	400	2	1.94	6768002200	325174	84.78	20800	21250	20500	26750	14450	20600	20813.58	3.86	-32872	21340	20970	20430	20060	19520	21155	20245	219	6150	1000	14420	50	1	21917016	4603	-31.72	7.84	12	1.48	-662.00	2677.00	25550	20240826	-17.81	9984	20230907	110.34	25550	-17.81	20240826	11510	82.45	20240205	25550	-17.81	20240826	10200	105.88	20231031	3.87	N	397030	1000	219 억	846616	N	N	5	N	N
53	20240913	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	300	2	1.46	5902553100	283866	74.01	20800	21250	20500	26750	14450	20600	20793.56	3.86	-20964	21340	20970	20430	20060	19520	21155	20245	219	6150	1000	14420	50	1	21917016	4581	-31.57	7.81	12	1.30	-662.00	2677.00	25550	20240826	-18.20	9984	20230907	109.33	25550	-18.20	20240826	11510	81.58	20240205	25550	-18.20	20240826	10200	104.90	20231031	3.87	N	397030	1000	219 억	846616	N	N	5	N	N
54	20240913	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	350	2	1.70	4405185550	212601	55.43	20800	21000	20500	26750	14450	20600	20720.53	3.86	1485	21340	20970	20430	20060	19520	21155	20245	219	6150	1000	14420	50	1	21917016	4592	-31.65	7.83	12	0.97	-662.00	2677.00	25550	20240826	-18.00	9984	20230907	109.84	25550	-18.00	20240826	11510	82.02	20240205	25550	-18.00	20240826	10200	105.39	20231031	3.87	N	397030	1000	219 억	846616	N	N	5	N	N
55	20240913	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	150	2	0.73	3485750800	168262	43.87	20800	21000	20500	26750	14450	20600	20716.32	3.86	-17879	21340	20970	20430	20060	19520	21155	20245	219	6150	1000	14420	50	1	21917016	4548	-31.34	7.75	12	0.77	-662.00	2677.00	25550	20240826	-18.79	9984	20230907	107.83	25550	-18.79	20240826	11510	80.28	20240205	25550	-18.79	20240826	10200	103.43	20231031	3.87	N	397030	1000	219 억	846616	N	N	5	N	N
56	20240913	101147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	0	3	0.00	2764664700	133402	34.78	20800	21000	20500	26750	14450	20600	20724.46	3.86	-15391	21340	20970	20430	20060	19520	21155	20245	219	6150	1000	14420	50	1	21917016	4515	-31.12	7.70	12	0.61	-662.00	2677.00	25550	20240826	-19.37	9984	20230907	106.33	25550	-19.37	20240826	11510	78.97	20240205	25550	-19.37	20240826	10200	101.96	20231031	3.87	N	397030	1000	219 억	846616	N	N	5	N	N
57	20240913	091150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	0	3	0.00	978716700	47299	12.33	20800	20850	20500	26750	14450	20600	20692.43	3.86	-6996	21340	20970	20430	20060	19520	21155	20245	219	6150	1000	14420	50	1	21917016	4515	-31.12	7.70	12	0.22	-662.00	2677.00	25550	20240826	-19.37	9984	20230907	106.33	25550	-19.37	20240826	11510	78.97	20240205	25550	-19.37	20240826	10200	101.96	20231031	3.87	N	397030	1000	219 억	846616	N	N	5	N	N
58	20240912	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	850	2	4.30	7696805070	378453	73.91	20200	20800	19890	25650	13830	19750	20336.29	3.73	29212	21083	20416	19983	19316	18883	20200	19100	219	5900	1000	13820	50	1	21917016	4515	-31.12	7.70	12	1.73	-662.00	2677.00	25550	20240826	-19.37	9979	20230906	106.43	25550	-19.37	20240826	11510	78.97	20240205	26450	-22.12	20230912	10200	101.96	20231031	3.79	N	397030	1000	219 억	817491	N	N	5	N	N
59	20240912	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	800	2	4.05	7480029520	367922	71.85	20200	20800	19890	25650	13830	19750	20330.48	3.73	29526	21083	20416	19983	19316	18883	20200	19100	219	5900	1000	13820	50	1	21917016	4504	-31.04	7.68	12	1.68	-662.00	2677.00	25550	20240826	-19.57	9979	20230906	105.93	25550	-19.57	20240826	11510	78.54	20240205	26450	-22.31	20230912	10200	101.47	20231031	3.79	N	397030	1000	219 억	817491	N	N	986	N	N
60	20240912	141147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	700	2	3.54	5246509920	259479	50.67	20200	20550	19890	25650	13830	19750	20219.40	3.73	21347	21083	20416	19983	19316	18883	20200	19100	219	5900	1000	13820	50	1	21917016	4482	-30.89	7.64	12	1.18	-662.00	2677.00	25550	20240826	-19.96	9979	20230906	104.93	25550	-19.96	20240826	11510	77.67	20240205	26450	-22.68	20230912	10200	100.49	20231031	3.79	N	397030	1000	219 억	817491	N	N	986	N	N
61	20240912	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	400	2	2.03	4461014620	220833	43.13	20200	20550	19890	25650	13830	19750	20200.86	3.73	14382	21083	20416	19983	19316	18883	20200	19100	219	5900	1000	13820	50	1	21917016	4416	-30.44	7.53	12	1.01	-662.00	2677.00	25550	20240826	-21.14	9979	20230906	101.92	25550	-21.14	20240826	11510	75.07	20240205	26450	-23.82	20230912	10200	97.55	20231031	3.79	N	397030	1000	219 억	817491	N	N	986	N	N
62	20240912	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	450	2	2.28	4016217170	198824	38.83	20200	20550	19890	25650	13830	19750	20199.87	3.73	13971	21083	20416	19983	19316	18883	20200	19100	219	5900	1000	13820	50	1	21917016	4427	-30.51	7.55	12	0.91	-662.00	2677.00	25550	20240826	-20.94	9979	20230906	102.43	25550	-20.94	20240826	11510	75.50	20240205	26450	-23.63	20230912	10200	98.04	20231031	3.79	N	397030	1000	219 억	817491	N	N	986	N	N
63	20240912	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	550	2	2.78	3609154170	178691	34.90	20200	20550	19890	25650	13830	19750	20197.74	3.73	10801	21083	20416	19983	19316	18883	20200	19100	219	5900	1000	13820	50	1	21917016	4449	-30.66	7.58	12	0.82	-662.00	2677.00	25550	20240826	-20.55	9979	20230906	103.43	25550	-20.55	20240826	11510	76.37	20240205	26450	-23.25	20230912	10200	99.02	20231031	3.79	N	397030	1000	219 억	817491	N	N	986	N	N
64	20240912	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	250	2	1.27	1992375820	99197	19.37	20200	20250	19890	25650	13830	19750	20085.05	3.73	7313	21083	20416	19983	19316	18883	20200	19100	219	5900	1000	13820	50	1	21917016	4383	-30.21	7.47	12	0.45	-662.00	2677.00	25550	20240826	-21.72	9979	20230906	100.42	25550	-21.72	20240826	11510	73.76	20240205	26450	-24.39	20230912	10200	96.08	20231031	3.79	N	397030	1000	219 억	817491	N	N	986	N	N
65	20240912	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	500	2	2.53	690366210	34366	6.71	20200	20250	19990	25650	13830	19750	20088.66	3.73	4461	21083	20416	19983	19316	18883	20200	19100	219	5900	1000	13820	50	1	21917016	4438	-30.59	7.56	12	0.16	-662.00	2677.00	25550	20240826	-20.74	9979	20230906	102.93	25550	-20.74	20240826	11510	75.93	20240205	26450	-23.44	20230912	10200	98.53	20231031	3.79	N	397030	1000	219 억	817491	N	N	986	N	N
66	20240911	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19750	-500	5	-2.47	10209906200	508310	85.13	20200	20650	19550	26300	14200	20250	20087.36	4.01	-56631	21223	20736	20263	19776	19303	20500	19540	219	6050	1000	14170	10	1	21917016	4329	-29.83	7.38	12	2.32	-662.00	2677.00	25550	20240826	-22.70	9949	20230905	98.51	25550	-22.70	20240826	11510	71.59	20240205	26450	-25.33	20230912	10200	93.63	20231031	3.79	N	397030	1000	219 억	878572	N	N	986	N	N
67	20240911	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19840	-410	5	-2.02	9733638600	484208	81.09	20200	20650	19550	26300	14200	20250	20102.16	4.01	-66614	21223	20736	20263	19776	19303	20500	19540	219	6050	1000	14170	10	1	21917016	4348	-29.97	7.41	12	2.21	-662.00	2677.00	25550	20240826	-22.35	9949	20230905	99.42	25550	-22.35	20240826	11510	72.37	20240205	26450	-24.99	20230912	10200	94.51	20231031	3.79	N	397030	1000	219 억	878572	N	N	47	N	N
68	20240911	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19810	-440	5	-2.17	8828785940	438571	73.45	20200	20650	19550	26300	14200	20250	20130.78	4.01	-66048	21223	20736	20263	19776	19303	20500	19540	219	6050	1000	14170	10	1	21917016	4342	-29.92	7.40	12	2.00	-662.00	2677.00	25550	20240826	-22.47	9949	20230905	99.12	25550	-22.47	20240826	11510	72.11	20240205	26450	-25.10	20230912	10200	94.22	20231031	3.79	N	397030	1000	219 억	878572	N	N	47	N	N
69	20240911	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	-370	5	-1.83	6563528020	323819	54.23	20200	20650	19860	26300	14200	20250	20269.13	4.01	-33751	21223	20736	20263	19776	19303	20500	19540	219	6050	1000	14170	10	1	21917016	4357	-30.03	7.43	12	1.48	-662.00	2677.00	25550	20240826	-22.19	9949	20230905	99.82	25550	-22.19	20240826	11510	72.72	20240205	26450	-24.84	20230912	10200	94.90	20231031	3.79	N	397030	1000	219 억	878572	N	N	47	N	N
70	20240911	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-250	5	-1.23	5615455130	276265	46.27	20200	20650	19900	26300	14200	20250	20326.36	4.01	-24075	21223	20736	20263	19776	19303	20500	19540	219	6050	1000	14170	50	1	21917016	4383	-30.21	7.47	12	1.26	-662.00	2677.00	25550	20240826	-21.72	9949	20230905	101.03	25550	-21.72	20240826	11510	73.76	20240205	26450	-24.39	20230912	10200	96.08	20231031	3.79	N	397030	1000	219 억	878572	N	N	47	N	N
71	20240911	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-200	5	-0.99	4750127890	232968	39.02	20200	20650	19990	26300	14200	20250	20389.66	4.01	-14724	21223	20736	20263	19776	19303	20500	19540	219	6050	1000	14170	50	1	21917016	4394	-30.29	7.49	12	1.06	-662.00	2677.00	25550	20240826	-21.53	9949	20230905	101.53	25550	-21.53	20240826	11510	74.20	20240205	26450	-24.20	20230912	10200	96.57	20231031	3.79	N	397030	1000	219 억	878572	N	N	47	N	N
72	20240911	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	50	2	0.25	3614605050	176646	29.58	20200	20650	20100	26300	14200	20250	20462.52	4.01	-11310	21223	20736	20263	19776	19303	20500	19540	219	6050	1000	14170	50	1	21917016	4449	-30.66	7.58	12	0.81	-662.00	2677.00	25550	20240826	-20.55	9949	20230905	104.04	25550	-20.55	20240826	11510	76.37	20240205	26450	-23.25	20230912	10200	99.02	20231031	3.79	N	397030	1000	219 억	878572	N	N	47	N	N
73	20240911	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	300	2	1.48	938045900	45870	7.68	20200	20600	20200	26300	14200	20250	20450.45	4.01	-8057	21223	20736	20263	19776	19303	20500	19540	219	6050	1000	14170	50	1	21917016	4504	-31.04	7.68	12	0.21	-662.00	2677.00	25550	20240826	-19.57	9949	20230905	106.55	25550	-19.57	20240826	11510	78.54	20240205	26450	-22.31	20230912	10200	101.47	20231031	3.79	N	397030	1000	219 억	878572	N	N	47	N	N
74	20240910	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	200	2	1.00	11991423470	591897	103.06	20300	20750	19790	26050	14050	20050	20259.43	4.44	-93840	20816	20432	19866	19482	18916	20625	19675	219	6000	1000	14030	50	1	21917016	4438	-30.59	7.56	12	2.70	-662.00	2677.00	25550	20240826	-20.74	9949	20230905	103.54	25550	-20.74	20240826	11510	75.93	20240205	26450	-23.44	20230912	10200	98.53	20231031	3.98	N	397030	1000	219 억	973764	N	N	47	N	N
75	20240910	151122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	300	2	1.50	11546027120	569921	99.24	20300	20750	19790	26050	14050	20050	20259.10	4.44	-91029	20816	20432	19866	19482	18916	20625	19675	219	6000	1000	14030	50	1	21917016	4460	-30.74	7.60	12	2.60	-662.00	2677.00	25550	20240826	-20.35	9949	20230905	104.54	25550	-20.35	20240826	11510	76.80	20240205	26450	-23.06	20230912	10200	99.51	20231031	3.98	N	397030	1000	219 억	973764	N	N	58	N	N
76	20240910	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	50	2	0.25	10353379020	510878	88.96	20300	20750	19790	26050	14050	20050	20265.98	4.44	-85542	20816	20432	19866	19482	18916	20625	19675	219	6000	1000	14030	50	1	21917016	4405	-30.36	7.51	12	2.33	-662.00	2677.00	25550	20240826	-21.33	9949	20230905	102.03	25550	-21.33	20240826	11510	74.63	20240205	26450	-24.01	20230912	10200	97.06	20231031	3.98	N	397030	1000	219 억	973764	N	N	58	N	N
77	20240910	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	0	3	0.00	9476715170	467309	81.37	20300	20750	19790	26050	14050	20050	20279.48	4.44	-86999	20816	20432	19866	19482	18916	20625	19675	219	6000	1000	14030	50	1	21917016	4394	-30.29	7.49	12	2.13	-662.00	2677.00	25550	20240826	-21.53	9949	20230905	101.53	25550	-21.53	20240826	11510	74.20	20240205	26450	-24.20	20230912	10200	96.57	20231031	3.98	N	397030	1000	219 억	973764	N	N	58	N	N
78	20240910	121111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	200	2	1.00	8688491070	428175	74.56	20300	20750	19790	26050	14050	20050	20292.08	4.44	-77456	20816	20432	19866	19482	18916	20625	19675	219	6000	1000	14030	50	1	21917016	4438	-30.59	7.56	12	1.95	-662.00	2677.00	25550	20240826	-20.74	9949	20230905	103.54	25550	-20.74	20240826	11510	75.93	20240205	26450	-23.44	20230912	10200	98.53	20231031	3.98	N	397030	1000	219 억	973764	N	N	58	N	N
79	20240910	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	150	2	0.75	6589277470	324062	56.43	20300	20750	19790	26050	14050	20050	20333.64	4.44	-67896	20816	20432	19866	19482	18916	20625	19675	219	6000	1000	14030	50	1	21917016	4427	-30.51	7.55	12	1.48	-662.00	2677.00	25550	20240826	-20.94	9949	20230905	103.04	25550	-20.94	20240826	11510	75.50	20240205	26450	-23.63	20230912	10200	98.04	20231031	3.98	N	397030	1000	219 억	973764	N	N	58	N	N
80	20240910	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	450	2	2.24	3608882620	178988	31.17	20300	20700	19790	26050	14050	20050	20162.89	4.44	-46043	20816	20432	19866	19482	18916	20625	19675	219	6000	1000	14030	50	1	21917016	4493	-30.97	7.66	12	0.82	-662.00	2677.00	25550	20240826	-19.77	9949	20230905	106.05	25550	-19.77	20240826	11510	78.11	20240205	26450	-22.50	20230912	10200	100.98	20231031	3.98	N	397030	1000	219 억	973764	N	N	58	N	N
81	20240910	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	50	2	0.25	926604300	45943	8.00	20300	20300	20000	26050	14050	20050	20169.33	4.44	-16756	20816	20432	19866	19482	18916	20625	19675	219	6000	1000	14030	50	1	21917016	4405	-30.36	7.51	12	0.21	-662.00	2677.00	25550	20240826	-21.33	9949	20230905	102.03	25550	-21.33	20240826	11510	74.63	20240205	26450	-24.01	20230912	10200	97.06	20231031	3.98	N	397030	1000	219 억	973764	N	N	58	N	N
82	20240909	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	170	2	0.86	11264278010	567379	69.57	19400	20250	19300	25800	13920	19880	19852.35	4.93	-94888	21226	20552	19826	19152	18426	20190	18790	219	5920	1000	13910	50	1	21917016	4394	-30.29	7.49	12	2.59	-662.00	2677.00	25550	20240826	-21.53	9949	20230905	101.53	25550	-21.53	20240826	11510	74.20	20240205	26450	-24.20	20230912	10200	96.57	20231031	4.10	N	397030	1000	219 억	1081285	N	N	58	N	N
83	20240909	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	40	2	0.20	10788774920	543562	66.65	19400	20250	19300	25800	13920	19880	19848.29	4.93	-90510	21226	20552	19826	19152	18426	20190	18790	219	5920	1000	13910	10	1	21917016	4366	-30.09	7.44	12	2.48	-662.00	2677.00	25550	20240826	-22.04	9949	20230905	100.22	25550	-22.04	20240826	11510	73.07	20240205	26450	-24.69	20230912	10200	95.29	20231031	4.10	N	397030	1000	219 억	1081285	N	N	505	N	N
84	20240909	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	170	2	0.86	9250747010	466673	57.22	19400	20250	19300	25800	13920	19880	19822.76	4.93	-83463	21226	20552	19826	19152	18426	20190	18790	219	5920	1000	13910	50	1	21917016	4394	-30.29	7.49	12	2.13	-662.00	2677.00	25550	20240826	-21.53	9949	20230905	101.53	25550	-21.53	20240826	11510	74.20	20240205	26450	-24.20	20230912	10200	96.57	20231031	4.10	N	397030	1000	219 억	1081285	N	N	505	N	N
85	20240909	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19940	60	2	0.30	7520947770	380559	46.66	19400	20100	19300	25800	13920	19880	19762.89	4.93	-56427	21226	20552	19826	19152	18426	20190	18790	219	5920	1000	13910	10	1	21917016	4370	-30.12	7.45	12	1.74	-662.00	2677.00	25550	20240826	-21.96	9949	20230905	100.42	25550	-21.96	20240826	11510	73.24	20240205	26450	-24.61	20230912	10200	95.49	20231031	4.10	N	397030	1000	219 억	1081285	N	N	505	N	N
86	20240909	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	-80	5	-0.40	6839688510	346245	42.45	19400	20100	19300	25800	13920	19880	19753.90	4.93	-47822	21226	20552	19826	19152	18426	20190	18790	219	5920	1000	13910	10	1	21917016	4340	-29.91	7.40	12	1.58	-662.00	2677.00	25550	20240826	-22.50	9949	20230905	99.01	25550	-22.50	20240826	11510	72.02	20240205	26450	-25.14	20230912	10200	94.12	20231031	4.10	N	397030	1000	219 억	1081285	N	N	505	N	N
87	20240909	111056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19690	-190	5	-0.96	5589271540	283163	34.72	19400	20100	19300	25800	13920	19880	19738.71	4.93	-25431	21226	20552	19826	19152	18426	20190	18790	219	5920	1000	13910	10	1	21917016	4315	-29.74	7.36	12	1.29	-662.00	2677.00	25550	20240826	-22.94	9949	20230905	97.91	25550	-22.94	20240826	11510	71.07	20240205	26450	-25.56	20230912	10200	93.04	20231031	4.10	N	397030	1000	219 억	1081285	N	N	505	N	N
88	20240909	101057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19780	-100	5	-0.50	4242304130	214957	26.36	19400	20100	19300	25800	13920	19880	19735.59	4.93	-3528	21226	20552	19826	19152	18426	20190	18790	219	5920	1000	13910	10	1	21917016	4335	-29.88	7.39	12	0.98	-662.00	2677.00	25550	20240826	-22.58	9949	20230905	98.81	25550	-22.58	20240826	11510	71.85	20240205	26450	-25.22	20230912	10200	93.92	20231031	4.10	N	397030	1000	219 억	1081285	N	N	505	N	N
89	20240909	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19810	-70	5	-0.35	1481945720	75644	9.28	19400	19880	19300	25800	13920	19880	19591.05	4.93	9187	21226	20552	19826	19152	18426	20190	18790	219	5920	1000	13910	10	1	21917016	4342	-29.92	7.40	12	0.35	-662.00	2677.00	25550	20240826	-22.47	9949	20230905	99.12	25550	-22.47	20240826	11510	72.11	20240205	26450	-25.10	20230912	10200	94.22	20231031	4.10	N	397030	1000	219 억	1081285	N	N	505	N	N
90	20240906	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	-620	5	-3.02	15916397930	804903	79.93	20300	20500	19100	26650	14350	20500	19773.23	5.02	-19966	22600	21550	20850	19800	19100	21200	19450	219	6150	1000	14350	10	1	21917016	4357	-30.03	7.43	12	3.67	-662.00	2677.00	25550	20240826	-22.19	9949	20230905	99.82	25550	-22.19	20240826	11510	72.72	20240205	26450	-24.84	20230912	10200	94.90	20231031	4.24	N	397030	1000	219 억	1101227	N	N	505	N	N
91	20240906	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	-590	5	-2.88	15394320210	778647	77.32	20300	20500	19100	26650	14350	20500	19769.66	5.02	-19756	22600	21550	20850	19800	19100	21200	19450	219	6150	1000	14350	10	1	21917016	4364	-30.08	7.44	12	3.55	-662.00	2677.00	25550	20240826	-22.07	9949	20230905	100.12	25550	-22.07	20240826	11510	72.98	20240205	26450	-24.73	20230912	10200	95.20	20231031	4.24	N	397030	1000	219 억	1101227	N	N	563	N	N
92	20240906	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19860	-640	5	-3.12	13722301060	694672	68.98	20300	20500	19100	26650	14350	20500	19752.56	5.02	-12831	22600	21550	20850	19800	19100	21200	19450	219	6150	1000	14350	10	1	21917016	4353	-30.00	7.42	12	3.17	-662.00	2677.00	25550	20240826	-22.27	9949	20230905	99.62	25550	-22.27	20240826	11510	72.55	20240205	26450	-24.91	20230912	10200	94.71	20231031	4.24	N	397030	1000	219 억	1101227	N	N	563	N	N
93	20240906	131056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	-650	5	-3.17	12428106000	629869	62.55	20300	20500	19100	26650	14350	20500	19730.03	5.02	11844	22600	21550	20850	19800	19100	21200	19450	219	6150	1000	14350	10	1	21917016	4351	-29.98	7.42	12	2.87	-662.00	2677.00	25550	20240826	-22.31	9949	20230905	99.52	25550	-22.31	20240826	11510	72.46	20240205	26450	-24.95	20230912	10200	94.61	20231031	4.24	N	397030	1000	219 억	1101227	N	N	563	N	N
94	20240906	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-450	5	-2.20	11574934520	587123	58.30	20300	20500	19100	26650	14350	20500	19713.32	5.02	20815	22600	21550	20850	19800	19100	21200	19450	219	6150	1000	14350	50	1	21917016	4394	-30.29	7.49	12	2.68	-662.00	2677.00	25550	20240826	-21.53	9949	20230905	101.53	25550	-21.53	20240826	11510	74.20	20240205	26450	-24.20	20230912	10200	96.57	20231031	4.24	N	397030	1000	219 억	1101227	N	N	563	N	N
95	20240906	111057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-400	5	-1.95	10315067030	523664	52.00	20300	20500	19100	26650	14350	20500	19696.33	5.02	23015	22600	21550	20850	19800	19100	21200	19450	219	6150	1000	14350	50	1	21917016	4405	-30.36	7.51	12	2.39	-662.00	2677.00	25550	20240826	-21.33	9949	20230905	102.03	25550	-21.33	20240826	11510	74.63	20240205	26450	-24.01	20230912	10200	97.06	20231031	4.24	N	397030	1000	219 억	1101227	N	N	563	N	N
96	20240906	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19270	-1230	5	-6.00	8030422400	407905	40.51	20300	20500	19100	26650	14350	20500	19684.98	5.02	25657	22600	21550	20850	19800	19100	21200	19450	219	6150	1000	14350	10	1	21917016	4223	-29.11	7.20	12	1.86	-662.00	2677.00	25550	20240826	-24.58	9949	20230905	93.69	25550	-24.58	20240826	11510	67.42	20240205	26450	-27.15	20230912	10200	88.92	20231031	4.24	N	397030	1000	219 억	1101227	N	N	563	N	N
97	20240906	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-350	5	-1.71	943446400	46611	4.63	20300	20500	20050	26650	14350	20500	20235.14	5.02	-4074	22600	21550	20850	19800	19100	21200	19450	219	6150	1000	14350	50	1	21917016	4416	-30.44	7.53	12	0.21	-662.00	2677.00	25550	20240826	-21.14	9949	20230905	102.53	25550	-21.14	20240826	11510	75.07	20240205	26450	-23.82	20230912	10200	97.55	20231031	4.24	N	397030	1000	219 억	1101227	N	N	563	N	N
98	20240905	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-1050	5	-4.87	20737388300	997930	109.36	21650	21900	20150	28000	15100	21550	20781.73	5.05	-4650	22583	22066	21483	20966	20383	22325	21225	219	6450	1000	15080	50	1	21917016	4493	-30.97	7.66	12	4.55	-662.00	2677.00	25550	20240826	-19.77	9949	20230905	106.05	25550	-19.77	20240826	11510	78.11	20240205	26450	-22.50	20230912	10200	100.98	20231031	4.27	N	397030	1000	219 억	1105771	N	N	563	N	N
99	20240905	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-950	5	-4.41	20092233950	966455	105.91	21650	21900	20150	28000	15100	21550	20789.62	5.05	-10215	22583	22066	21483	20966	20383	22325	21225	219	6450	1000	15080	50	1	21917016	4515	-31.12	7.70	12	4.41	-662.00	2677.00	25550	20240826	-19.37	9949	20230905	107.06	25550	-19.37	20240826	11510	78.97	20240205	26450	-22.12	20230912	10200	101.96	20231031	4.27	N	397030	1000	219 억	1105771	N	N	551	N	N
100	20240905	141049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-1250	5	-5.80	17716005400	851236	93.28	21650	21900	20150	28000	15100	21550	20812.10	5.05	-20199	22583	22066	21483	20966	20383	22325	21225	219	6450	1000	15080	50	1	21917016	4449	-30.66	7.58	12	3.88	-662.00	2677.00	25550	20240826	-20.55	9949	20230905	104.04	25550	-20.55	20240826	11510	76.37	20240205	26450	-23.25	20230912	10200	99.02	20231031	4.27	N	397030	1000	219 억	1105771	N	N	551	N	N
101	20240905	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-1200	5	-5.57	16133904400	773345	84.75	21650	21900	20150	28000	15100	21550	20862.49	5.05	-26209	22583	22066	21483	20966	20383	22325	21225	219	6450	1000	15080	50	1	21917016	4460	-30.74	7.60	12	3.53	-662.00	2677.00	25550	20240826	-20.35	9949	20230905	104.54	25550	-20.35	20240826	11510	76.80	20240205	26450	-23.06	20230912	10200	99.51	20231031	4.27	N	397030	1000	219 억	1105771	N	N	551	N	N
102	20240905	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-1100	5	-5.10	13811213650	659064	72.22	21650	21900	20350	28000	15100	21550	20955.80	5.05	-53379	22583	22066	21483	20966	20383	22325	21225	219	6450	1000	15080	50	1	21917016	4482	-30.89	7.64	12	3.01	-662.00	2677.00	25550	20240826	-19.96	9949	20230905	105.55	25550	-19.96	20240826	11510	77.67	20240205	26450	-22.68	20230912	10200	100.49	20231031	4.27	N	397030	1000	219 억	1105771	N	N	551	N	N
103	20240905	111044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	-850	5	-3.94	10308778500	488373	53.52	21650	21900	20650	28000	15100	21550	21108.41	5.05	-63462	22583	22066	21483	20966	20383	22325	21225	219	6450	1000	15080	50	1	21917016	4537	-31.27	7.73	12	2.23	-662.00	2677.00	25550	20240826	-18.98	9949	20230905	108.06	25550	-18.98	20240826	11510	79.84	20240205	26450	-21.74	20230912	10200	102.94	20231031	4.27	N	397030	1000	219 억	1105771	N	N	551	N	N
104	20240905	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-350	5	-1.62	8134407300	384397	42.12	21650	21900	20650	28000	15100	21550	21161.47	5.05	-33488	22583	22066	21483	20966	20383	22325	21225	219	6450	1000	15080	50	1	21917016	4646	-32.02	7.92	12	1.75	-662.00	2677.00	25550	20240826	-17.03	9949	20230905	113.09	25550	-17.03	20240826	11510	84.19	20240205	26450	-19.85	20230912	10200	107.84	20231031	4.27	N	397030	1000	219 억	1105771	N	N	551	N	N
105	20240905	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	-200	5	-0.93	1913879850	88544	9.70	21650	21900	21350	28000	15100	21550	21615.02	5.05	-16180	22583	22066	21483	20966	20383	22325	21225	219	6450	1000	15080	50	1	21917016	4679	-32.25	7.98	12	0.40	-662.00	2677.00	25550	20240826	-16.44	9949	20230905	114.59	25550	-16.44	20240826	11510	85.49	20240205	26450	-19.28	20230912	10200	109.31	20231031	4.27	N	397030	1000	219 억	1105771	N	N	551	N	N
106	20240904	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	-550	5	-2.49	19364171250	902821	101.57	20950	22000	20900	28700	15500	22100	21447.99	4.64	80787	23666	22882	22366	21582	21066	23275	21975	219	6600	1000	15470	50	1	21917016	4723	-32.55	8.05	12	4.12	-662.00	2677.00	25550	20240826	-15.66	9949	20230905	116.60	25550	-15.66	20240826	11510	87.23	20240205	26450	-18.53	20230912	10200	111.27	20231031	4.18	N	397030	1000	219 억	1016339	N	N	551	N	N
107	20240904	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	-650	5	-2.94	18631718900	868751	97.73	20950	22000	20900	28700	15500	22100	21446.55	4.64	81077	23666	22882	22366	21582	21066	23275	21975	219	6600	1000	15470	50	1	21917016	4701	-32.40	8.01	12	3.96	-662.00	2677.00	25550	20240826	-16.05	9949	20230905	115.60	25550	-16.05	20240826	11510	86.36	20240205	26450	-18.90	20230912	10200	110.29	20231031	4.18	N	397030	1000	219 억	1016339	N	N	78	N	N
108	20240904	141039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	-750	5	-3.39	16868734700	786609	88.49	20950	22000	20900	28700	15500	22100	21444.87	4.64	59061	23666	22882	22366	21582	21066	23275	21975	219	6600	1000	15470	50	1	21917016	4679	-32.25	7.98	12	3.59	-662.00	2677.00	25550	20240826	-16.44	9949	20230905	114.59	25550	-16.44	20240826	11510	85.49	20240205	26450	-19.28	20230912	10200	109.31	20231031	4.18	N	397030	1000	219 억	1016339	N	N	78	N	N
109	20240904	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	-550	5	-2.49	15471377700	721394	81.16	20950	22000	20900	28700	15500	22100	21446.49	4.64	56011	23666	22882	22366	21582	21066	23275	21975	219	6600	1000	15470	50	1	21917016	4723	-32.55	8.05	12	3.29	-662.00	2677.00	25550	20240826	-15.66	9949	20230905	116.60	25550	-15.66	20240826	11510	87.23	20240205	26450	-18.53	20230912	10200	111.27	20231031	4.18	N	397030	1000	219 억	1016339	N	N	78	N	N
110	20240904	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	-650	5	-2.94	13576099150	633475	71.27	20950	22000	20900	28700	15500	22100	21431.14	4.64	64525	23666	22882	22366	21582	21066	23275	21975	219	6600	1000	15470	50	1	21917016	4701	-32.40	8.01	12	2.89	-662.00	2677.00	25550	20240826	-16.05	9949	20230905	115.60	25550	-16.05	20240826	11510	86.36	20240205	26450	-18.90	20230912	10200	110.29	20231031	4.18	N	397030	1000	219 억	1016339	N	N	78	N	N
111	20240904	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	-600	5	-2.71	12350215400	576512	64.86	20950	22000	20900	28700	15500	22100	21422.29	4.64	77452	23666	22882	22366	21582	21066	23275	21975	219	6600	1000	15470	50	1	21917016	4712	-32.48	8.03	12	2.63	-662.00	2677.00	25550	20240826	-15.85	9949	20230905	116.10	25550	-15.85	20240826	11510	86.79	20240205	26450	-18.71	20230912	10200	110.78	20231031	4.18	N	397030	1000	219 억	1016339	N	N	78	N	N
112	20240904	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	-1000	5	-4.52	10401232100	485674	54.64	20950	22000	20900	28700	15500	22100	21416.06	4.64	61639	23666	22882	22366	21582	21066	23275	21975	219	6600	1000	15470	50	1	21917016	4624	-31.87	7.88	12	2.22	-662.00	2677.00	25550	20240826	-17.42	9949	20230905	112.08	25550	-17.42	20240826	11510	83.32	20240205	26450	-20.23	20230912	10200	106.86	20231031	4.18	N	397030	1000	219 억	1016339	N	N	78	N	N
113	20240904	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	-250	5	-1.13	3652110750	170519	19.18	20950	22000	20900	28700	15500	22100	21417.57	4.64	42535	23666	22882	22366	21582	21066	23275	21975	219	6600	1000	15470	50	1	21917016	4789	-33.01	8.16	12	0.78	-662.00	2677.00	25550	20240826	-14.48	9949	20230905	119.62	25550	-14.48	20240826	11510	89.83	20240205	26450	-17.39	20230912	10200	114.22	20231031	4.18	N	397030	1000	219 억	1016339	N	N	78	N	N
114	20240903	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	-350	5	-1.56	19836724100	881148	64.79	22050	23150	21850	29150	15750	22450	22512.87	4.17	102256	25583	24016	22933	21366	20283	23475	20825	219	6700	1000	15710	50	1	21917016	4844	-33.38	8.26	12	4.02	-662.00	2677.00	25550	20240826	-13.50	9949	20230905	122.13	25550	-13.50	20240826	11510	92.01	20240205	26450	-16.45	20230912	10200	116.67	20231031	4.11	N	397030	1000	219 억	914942	N	N	78	N	N
115	20240903	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22200	-250	5	-1.11	19143808100	849803	62.48	22050	23150	21850	29150	15750	22450	22527.36	4.17	100186	25583	24016	22933	21366	20283	23475	20825	219	6700	1000	15710	50	1	21917016	4866	-33.53	8.29	12	3.88	-662.00	2677.00	25550	20240826	-13.11	9949	20230905	123.14	25550	-13.11	20240826	11510	92.88	20240205	26450	-16.07	20230912	10200	117.65	20231031	4.11	N	397030	1000	219 억	914942	N	N	85	N	N
116	20240903	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	-50	5	-0.22	15170579150	669970	49.26	22050	23150	22050	29150	15750	22450	22643.71	4.17	67615	25583	24016	22933	21366	20283	23475	20825	219	6700	1000	15710	50	1	21917016	4909	-33.84	8.37	12	3.06	-662.00	2677.00	25550	20240826	-12.33	9949	20230905	125.15	25550	-12.33	20240826	11510	94.61	20240205	26450	-15.31	20230912	10200	119.61	20231031	4.11	N	397030	1000	219 억	914942	N	N	85	N	N
117	20240903	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	100	2	0.45	13330452850	588221	43.25	22050	23150	22050	29150	15750	22450	22662.37	4.17	73648	25583	24016	22933	21366	20283	23475	20825	219	6700	1000	15710	50	1	21917016	4942	-34.06	8.42	12	2.68	-662.00	2677.00	25550	20240826	-11.74	9949	20230905	126.66	25550	-11.74	20240826	11510	95.92	20240205	26450	-14.74	20230912	10200	121.08	20231031	4.11	N	397030	1000	219 억	914942	N	N	85	N	N
118	20240903	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	0	3	0.00	11297644400	497470	36.58	22050	23150	22050	29150	15750	22450	22710.27	4.17	41825	25583	24016	22933	21366	20283	23475	20825	219	6700	1000	15710	50	1	21917016	4920	-33.91	8.39	12	2.27	-662.00	2677.00	25550	20240826	-12.13	9949	20230905	125.65	25550	-12.13	20240826	11510	95.05	20240205	26450	-15.12	20230912	10200	120.10	20231031	4.11	N	397030	1000	219 억	914942	N	N	85	N	N
119	20240903	111014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	250	2	1.11	10260274300	451374	33.19	22050	23150	22050	29150	15750	22450	22731.29	4.17	42591	25583	24016	22933	21366	20283	23475	20825	219	6700	1000	15710	50	1	21917016	4975	-34.29	8.48	12	2.06	-662.00	2677.00	25550	20240826	-11.15	9949	20230905	128.16	25550	-11.15	20240826	11510	97.22	20240205	26450	-14.18	20230912	10200	122.55	20231031	4.11	N	397030	1000	219 억	914942	N	N	85	N	N
120	20240903	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	500	2	2.23	7995503900	351593	25.85	22050	23150	22050	29150	15750	22450	22740.91	4.17	42546	25583	24016	22933	21366	20283	23475	20825	219	6700	1000	15710	50	1	21917016	5030	-34.67	8.57	12	1.60	-662.00	2677.00	25550	20240826	-10.18	9949	20230905	130.68	25550	-10.18	20240826	11510	99.39	20240205	26450	-13.23	20230912	10200	125.00	20231031	4.11	N	397030	1000	219 억	914942	N	N	85	N	N
121	20240903	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	300	2	1.34	1559889100	69695	5.12	22050	22750	22050	29150	15750	22450	22381.52	4.17	10026	25583	24016	22933	21366	20283	23475	20825	219	6700	1000	15710	50	1	21917016	4986	-34.37	8.50	12	0.32	-662.00	2677.00	25550	20240826	-10.96	9949	20230905	128.67	25550	-10.96	20240826	11510	97.65	20240205	26450	-13.99	20230912	10200	123.04	20231031	4.11	N	397030	1000	219 억	914942	N	N	85	N	N
122	20240902	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	-1200	5	-5.07	30500991350	1348970	150.03	24200	24500	21850	30700	16600	23650	22610.31	4.42	-14460	24450	24050	23550	23150	22650	24250	23350	219	7050	1000	16550	50	1	21917016	4920	-33.91	8.39	12	6.15	-662.00	2677.00	25550	20240826	-12.13	9949	20230905	125.65	25550	-12.13	20240826	11510	95.05	20240205	26450	-15.12	20230912	10200	120.10	20231031	3.96	N	397030	1000	219 억	969518	N	N	85	N	N
123	20240902	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-1150	5	-4.86	29575480600	1307776	145.45	24200	24500	21850	30700	16600	23650	22614.65	4.42	-27964	24450	24050	23550	23150	22650	24250	23350	219	7050	1000	16550	50	1	21917016	4931	-33.99	8.40	12	5.97	-662.00	2677.00	25550	20240826	-11.94	9949	20230905	126.15	25550	-11.94	20240826	11510	95.48	20240205	26450	-14.93	20230912	10200	120.59	20231031	3.96	N	397030	1000	219 억	969518	N	N	389	N	N
124	20240902	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22250	-1400	5	-5.92	27204799450	1201971	133.69	24200	24500	21850	30700	16600	23650	22633.01	4.42	-37899	24450	24050	23550	23150	22650	24250	23350	219	7050	1000	16550	50	1	21917016	4877	-33.61	8.31	12	5.48	-662.00	2677.00	25550	20240826	-12.92	9949	20230905	123.64	25550	-12.92	20240826	11510	93.31	20240205	26450	-15.88	20230912	10200	118.14	20231031	3.96	N	397030	1000	219 억	969518	N	N	389	N	N
125	20240902	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	-1700	5	-7.19	25036737200	1103636	122.75	24200	24500	21850	30700	16600	23650	22685.19	4.42	-35246	24450	24050	23550	23150	22650	24250	23350	219	7050	1000	16550	50	1	21917016	4811	-33.16	8.20	12	5.04	-662.00	2677.00	25550	20240826	-14.09	9949	20230905	120.63	25550	-14.09	20240826	11510	90.70	20240205	26450	-17.01	20230912	10200	115.20	20231031	3.96	N	397030	1000	219 억	969518	N	N	389	N	N
126	20240902	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	-1500	5	-6.34	22696002250	997410	110.93	24200	24500	21850	30700	16600	23650	22754.43	4.42	-29738	24450	24050	23550	23150	22650	24250	23350	219	7050	1000	16550	50	1	21917016	4855	-33.46	8.27	12	4.55	-662.00	2677.00	25550	20240826	-13.31	9949	20230905	122.64	25550	-13.31	20240826	11510	92.44	20240205	26450	-16.26	20230912	10200	117.16	20231031	3.96	N	397030	1000	219 억	969518	N	N	389	N	N
127	20240902	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	-1550	5	-6.55	20908954150	916925	101.98	24200	24500	21850	30700	16600	23650	22802.82	4.42	-32254	24450	24050	23550	23150	22650	24250	23350	219	7050	1000	16550	50	1	21917016	4844	-33.38	8.26	12	4.18	-662.00	2677.00	25550	20240826	-13.50	9949	20230905	122.13	25550	-13.50	20240826	11510	92.01	20240205	26450	-16.45	20230912	10200	116.67	20231031	3.96	N	397030	1000	219 억	969518	N	N	389	N	N
128	20240902	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	-1000	5	-4.23	13485242700	582387	64.77	24200	24500	22300	30700	16600	23650	23154.64	4.42	-37617	24450	24050	23550	23150	22650	24250	23350	219	7050	1000	16550	50	1	21917016	4964	-34.21	8.46	12	2.66	-662.00	2677.00	25550	20240826	-11.35	9949	20230905	127.66	25550	-11.35	20240826	11510	96.79	20240205	26450	-14.37	20230912	10200	122.06	20231031	3.96	N	397030	1000	219 억	969518	N	N	389	N	N
129	20240902	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-300	5	-1.27	3977223750	166040	18.47	24200	24500	23350	30700	16600	23650	23954.45	4.42	-26026	24450	24050	23550	23150	22650	24250	23350	219	7050	1000	16550	50	1	21917016	5118	-35.27	8.72	12	0.76	-662.00	2677.00	25550	20240826	-8.61	9949	20230905	134.70	25550	-8.61	20240826	11510	102.87	20240205	26450	-11.72	20230912	10200	128.92	20231031	3.96	N	397030	1000	219 억	969518	N	N	389	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History