KissMeData/397030/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 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	20240830	161225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	200	2	0.85	20080451150	855048	54.08	23600	23950	23050	30450	16450	23450	23483.86	4.34	21047	25750	24600	23850	22700	21950	24225	22325	219	7000	1000	16410	50	1	21917016	5183	-35.73	8.83	12	3.90	-662.00	2677.00	25550	20240826	-7.44	9949	20230905	137.71	25550	-7.44	20240826	11510	105.47	20240205	26450	-10.59	20230912	10200	131.86	20231031	4.13	N	397030	1000	219 억	952234	N	N	389	N	N
3	20240830	151241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	200	2	0.85	19199140100	817801	51.72	23600	23950	23050	30450	16450	23450	23476.56	4.34	25825	25750	24600	23850	22700	21950	24225	22325	219	7000	1000	16410	50	1	21917016	5183	-35.73	8.83	12	3.73	-662.00	2677.00	25550	20240826	-7.44	9949	20230905	137.71	25550	-7.44	20240826	11510	105.47	20240205	26450	-10.59	20230912	10200	131.86	20231031	4.13	N	397030	1000	219 억	952234	N	N	2807	N	N
4	20240830	141238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23500	50	2	0.21	15306129200	653721	41.34	23600	23900	23050	30450	16450	23450	23413.82	4.34	40166	25750	24600	23850	22700	21950	24225	22325	219	7000	1000	16410	50	1	21917016	5150	-35.50	8.78	12	2.98	-662.00	2677.00	25550	20240826	-8.02	9949	20230905	136.20	25550	-8.02	20240826	11510	104.17	20240205	26450	-11.15	20230912	10200	130.39	20231031	4.13	N	397030	1000	219 억	952234	N	N	2807	N	N
5	20240830	131231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	-250	5	-1.07	13005571350	555780	35.15	23600	23900	23050	30450	16450	23450	23400.52	4.34	40792	25750	24600	23850	22700	21950	24225	22325	219	7000	1000	16410	50	1	21917016	5085	-35.05	8.67	12	2.54	-662.00	2677.00	25550	20240826	-9.20	9949	20230905	133.19	25550	-9.20	20240826	11510	101.56	20240205	26450	-12.29	20230912	10200	127.45	20231031	4.13	N	397030	1000	219 억	952234	N	N	2807	N	N
6	20240830	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	-150	5	-0.64	11544547650	492916	31.17	23600	23900	23050	30450	16450	23450	23420.89	4.34	40498	25750	24600	23850	22700	21950	24225	22325	219	7000	1000	16410	50	1	21917016	5107	-35.20	8.70	12	2.25	-662.00	2677.00	25550	20240826	-8.81	9949	20230905	134.19	25550	-8.81	20240826	11510	102.43	20240205	26450	-11.91	20230912	10200	128.43	20231031	4.13	N	397030	1000	219 억	952234	N	N	2807	N	N
7	20240830	111249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-350	5	-1.49	10297425850	439231	27.78	23600	23900	23050	30450	16450	23450	23444.21	4.34	28920	25750	24600	23850	22700	21950	24225	22325	219	7000	1000	16410	50	1	21917016	5063	-34.89	8.63	12	2.00	-662.00	2677.00	25550	20240826	-9.59	9949	20230905	132.18	25550	-9.59	20240826	11510	100.70	20240205	26450	-12.67	20230912	10200	126.47	20231031	4.13	N	397030	1000	219 억	952234	N	N	2807	N	N
8	20240830	101242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-100	5	-0.43	7716730100	328304	20.76	23600	23900	23200	30450	16450	23450	23504.94	4.34	23810	25750	24600	23850	22700	21950	24225	22325	219	7000	1000	16410	50	1	21917016	5118	-35.27	8.72	12	1.50	-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	4.13	N	397030	1000	219 억	952234	N	N	2807	N	N
9	20240830	091247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	200	2	0.85	1675044850	70827	4.48	23600	23900	23300	30450	16450	23450	23651.58	4.34	-15372	25750	24600	23850	22700	21950	24225	22325	219	7000	1000	16410	50	1	21917016	5183	-35.73	8.83	12	0.32	-662.00	2677.00	25550	20240826	-7.44	9949	20230905	137.71	25550	-7.44	20240826	11510	105.47	20240205	26450	-10.59	20230912	10200	131.86	20231031	4.13	N	397030	1000	219 억	952234	N	N	2807	N	N
10	20240829	161246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23450	-450	5	-1.88	37766871300	1569144	53.75	24300	25000	23100	31050	16750	23900	24070.66	4.63	-54796	26166	25032	23966	22832	21766	25600	23400	219	7150	1000	16730	50	1	21917016	5140	-35.42	8.76	12	7.16	-662.00	2677.00	25550	20240826	-8.22	9949	20230905	135.70	25550	-8.22	20240826	11510	103.74	20240205	26450	-11.34	20230912	10200	129.90	20231031	3.95	N	397030	1000	219 억	1014646	N	N	2807	N	N
11	20240829	151259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	-500	5	-2.09	37027549050	1537555	52.67	24300	25000	23100	31050	16750	23900	24082.52	4.63	-61250	26166	25032	23966	22832	21766	25600	23400	219	7150	1000	16730	50	1	21917016	5129	-35.35	8.74	12	7.02	-662.00	2677.00	25550	20240826	-8.41	9949	20230905	135.20	25550	-8.41	20240826	11510	103.30	20240205	26450	-11.53	20230912	10200	129.41	20231031	3.95	N	397030	1000	219 억	1014646	N	N	2769	N	N
12	20240829	141258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23500	-400	5	-1.67	33487835400	1386137	47.48	24300	25000	23100	31050	16750	23900	24159.78	4.63	-78697	26166	25032	23966	22832	21766	25600	23400	219	7150	1000	16730	50	1	21917016	5150	-35.50	8.78	12	6.32	-662.00	2677.00	25550	20240826	-8.02	9949	20230905	136.20	25550	-8.02	20240826	11510	104.17	20240205	26450	-11.15	20230912	10200	130.39	20231031	3.95	N	397030	1000	219 억	1014646	N	N	2769	N	N
13	20240829	131259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-550	5	-2.30	31876731550	1317816	45.14	24300	25000	23100	31050	16750	23900	24189.85	4.63	-65048	26166	25032	23966	22832	21766	25600	23400	219	7150	1000	16730	50	1	21917016	5118	-35.27	8.72	12	6.01	-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	3.95	N	397030	1000	219 억	1014646	N	N	2769	N	N
14	20240829	121258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23800	-100	5	-0.42	27060250250	1111846	38.09	24300	25000	23650	31050	16750	23900	24339.55	4.63	-92382	26166	25032	23966	22832	21766	25600	23400	219	7150	1000	16730	50	1	21917016	5216	-35.95	8.89	12	5.07	-662.00	2677.00	25550	20240826	-6.85	9949	20230905	139.22	25550	-6.85	20240826	11510	106.78	20240205	26450	-10.02	20230912	10200	133.33	20231031	3.95	N	397030	1000	219 억	1014646	N	N	2769	N	N
15	20240829	111258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	0	3	0.00	25458812200	1044902	35.79	24300	25000	23650	31050	16750	23900	24366.39	4.63	-96280	26166	25032	23966	22832	21766	25600	23400	219	7150	1000	16730	50	1	21917016	5238	-36.10	8.93	12	4.77	-662.00	2677.00	25550	20240826	-6.46	9949	20230905	140.23	25550	-6.46	20240826	11510	107.65	20240205	26450	-9.64	20230912	10200	134.31	20231031	3.95	N	397030	1000	219 억	1014646	N	N	2769	N	N
16	20240829	101248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24050	150	2	0.63	21461204250	877630	30.06	24300	25000	23650	31050	16750	23900	24455.87	4.63	-101710	26166	25032	23966	22832	21766	25600	23400	219	7150	1000	16730	50	1	21917016	5271	-36.33	8.98	12	4.00	-662.00	2677.00	25550	20240826	-5.87	9949	20230905	141.73	25550	-5.87	20240826	11510	108.95	20240205	26450	-9.07	20230912	10200	135.78	20231031	3.95	N	397030	1000	219 억	1014646	N	N	2769	N	N
17	20240829	091258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24400	500	2	2.09	8012942200	327692	11.23	24300	24900	23650	31050	16750	23900	24458.81	4.63	-73257	26166	25032	23966	22832	21766	25600	23400	219	7150	1000	16730	50	1	21917016	5348	-36.86	9.11	12	1.50	-662.00	2677.00	25550	20240826	-4.50	9949	20230905	145.25	25550	-4.50	20240826	11510	111.99	20240205	26450	-7.75	20230912	10200	139.22	20231031	3.95	N	397030	1000	219 억	1014646	N	N	2769	N	N
18	20240828	161215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	150	2	0.63	70310948150	2907575	184.98	23600	25100	22900	30850	16650	23750	24182.44	4.84	-40229	25250	24500	24050	23300	22850	24275	23075	219	7100	1000	16620	50	1	21917016	5238	-36.10	8.93	12	13.27	-662.00	2677.00	25550	20240826	-6.46	9949	20230905	140.23	25550	-6.46	20240826	11510	107.65	20240205	26450	-9.64	20230912	10200	134.31	20231031	3.60	N	397030	1000	219 억	1061112	N	N	2769	N	N
19	20240828	151224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	0	3	0.00	69298367400	2865034	182.27	23600	25100	22900	30850	16650	23750	24187.74	4.84	-42453	25250	24500	24050	23300	22850	24275	23075	219	7100	1000	16620	50	1	21917016	5205	-35.88	8.87	12	13.07	-662.00	2677.00	25550	20240826	-7.05	9949	20230905	138.72	25550	-7.05	20240826	11510	106.34	20240205	26450	-10.21	20230912	10200	132.84	20231031	3.60	N	397030	1000	219 억	1061112	N	N	725	N	N
20	20240828	141224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	200	2	0.84	65770751700	2716579	172.83	23600	25100	22900	30850	16650	23750	24211.00	4.84	-61932	25250	24500	24050	23300	22850	24275	23075	219	7100	1000	16620	50	1	21917016	5249	-36.18	8.95	12	12.39	-662.00	2677.00	25550	20240826	-6.26	9949	20230905	140.73	25550	-6.26	20240826	11510	108.08	20240205	26450	-9.45	20230912	10200	134.80	20231031	3.60	N	397030	1000	219 억	1061112	N	N	725	N	N
21	20240828	131223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24600	850	2	3.58	53166356300	2194653	139.62	23600	25100	22900	30850	16650	23750	24225.56	4.84	-44000	25250	24500	24050	23300	22850	24275	23075	219	7100	1000	16620	50	1	21917016	5392	-37.16	9.19	12	10.01	-662.00	2677.00	25550	20240826	-3.72	9949	20230905	147.26	25550	-3.72	20240826	11510	113.73	20240205	26450	-6.99	20230912	10200	141.18	20231031	3.60	N	397030	1000	219 억	1061112	N	N	725	N	N
22	20240828	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24300	550	2	2.32	49893523150	2060564	131.09	23600	25100	22900	30850	16650	23750	24213.69	4.84	-38840	25250	24500	24050	23300	22850	24275	23075	219	7100	1000	16620	50	1	21917016	5326	-36.71	9.08	12	9.40	-662.00	2677.00	25550	20240826	-4.89	9949	20230905	144.25	25550	-4.89	20240826	11510	111.12	20240205	26450	-8.13	20230912	10200	138.24	20231031	3.60	N	397030	1000	219 억	1061112	N	N	725	N	N
23	20240828	111219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24650	900	2	3.79	41189480150	1704752	108.46	23600	25100	22900	30850	16650	23750	24161.75	4.84	-33925	25250	24500	24050	23300	22850	24275	23075	219	7100	1000	16620	50	1	21917016	5403	-37.24	9.21	12	7.78	-662.00	2677.00	25550	20240826	-3.52	9949	20230905	147.76	25550	-3.52	20240826	11510	114.16	20240205	26450	-6.81	20230912	10200	141.67	20231031	3.60	N	397030	1000	219 억	1061112	N	N	725	N	N
24	20240828	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	400	2	1.68	15783040800	672903	42.81	23600	24200	22900	30850	16650	23750	23454.83	4.84	34698	25250	24500	24050	23300	22850	24275	23075	219	7100	1000	16620	50	1	21917016	5293	-36.48	9.02	12	3.07	-662.00	2677.00	25550	20240826	-5.48	9949	20230905	142.74	25550	-5.48	20240826	11510	109.82	20240205	26450	-8.70	20230912	10200	136.76	20231031	3.60	N	397030	1000	219 억	1061112	N	N	725	N	N
25	20240828	091241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23250	-500	5	-2.11	5305701350	227695	14.49	23600	23700	23050	30850	16650	23750	23300.34	4.84	7987	25250	24500	24050	23300	22850	24275	23075	219	7100	1000	16620	50	1	21917016	5096	-35.12	8.69	12	1.04	-662.00	2677.00	25550	20240826	-9.00	9949	20230905	133.69	25550	-9.00	20240826	11510	102.00	20240205	26450	-12.10	20230912	10200	127.94	20231031	3.60	N	397030	1000	219 억	1061112	N	N	725	N	N
26	20240827	161211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	-700	5	-2.86	37122072650	1539426	19.06	24400	24800	23600	31750	17150	24450	24114.13	5.32	-112892	27950	26200	23800	22050	19650	27075	22925	219	7300	1000	17110	50	1	21917016	5205	-35.88	8.87	12	7.02	-662.00	2677.00	25550	20240826	-7.05	9949	20230905	138.72	25550	-7.05	20240826	11510	106.34	20240205	26450	-10.21	20230912	10200	132.84	20231031	3.68	N	397030	1000	219 억	1166995	N	N	725	N	N
27	20240827	151220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24050	-400	5	-1.64	35182786950	1458031	18.05	24400	24800	23600	31750	17150	24450	24128.64	5.32	-106181	27950	26200	23800	22050	19650	27075	22925	219	7300	1000	17110	50	1	21917016	5271	-36.33	8.98	12	6.65	-662.00	2677.00	25550	20240826	-5.87	9949	20230905	141.73	25550	-5.87	20240826	11510	108.95	20240205	26450	-9.07	20230912	10200	135.78	20231031	3.68	N	397030	1000	219 억	1166995	N	N	3	N	N
28	20240827	141226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	-500	5	-2.04	31223123400	1292563	16.00	24400	24800	23600	31750	17150	24450	24154.21	5.32	-61127	27950	26200	23800	22050	19650	27075	22925	219	7300	1000	17110	50	1	21917016	5249	-36.18	8.95	12	5.90	-662.00	2677.00	25550	20240826	-6.26	9949	20230905	140.73	25550	-6.26	20240826	11510	108.08	20240205	26450	-9.45	20230912	10200	134.80	20231031	3.68	N	397030	1000	219 억	1166995	N	N	3	N	N
29	20240827	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	-550	5	-2.25	29801395100	1233240	15.27	24400	24800	23600	31750	17150	24450	24163.32	5.32	-55470	27950	26200	23800	22050	19650	27075	22925	219	7300	1000	17110	50	1	21917016	5238	-36.10	8.93	12	5.63	-662.00	2677.00	25550	20240826	-6.46	9949	20230905	140.23	25550	-6.46	20240826	11510	107.65	20240205	26450	-9.64	20230912	10200	134.31	20231031	3.68	N	397030	1000	219 억	1166995	N	N	3	N	N
30	20240827	121229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	-500	5	-2.04	27567315200	1140195	14.11	24400	24800	23600	31750	17150	24450	24175.86	5.32	-43882	27950	26200	23800	22050	19650	27075	22925	219	7300	1000	17110	50	1	21917016	5249	-36.18	8.95	12	5.20	-662.00	2677.00	25550	20240826	-6.26	9949	20230905	140.73	25550	-6.26	20240826	11510	108.08	20240205	26450	-9.45	20230912	10200	134.80	20231031	3.68	N	397030	1000	219 억	1166995	N	N	3	N	N
31	20240827	111227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	-500	5	-2.04	25667685200	1060956	13.13	24400	24800	23600	31750	17150	24450	24191.09	5.32	-37342	27950	26200	23800	22050	19650	27075	22925	219	7300	1000	17110	50	1	21917016	5249	-36.18	8.95	12	4.84	-662.00	2677.00	25550	20240826	-6.26	9949	20230905	140.73	25550	-6.26	20240826	11510	108.08	20240205	26450	-9.45	20230912	10200	134.80	20231031	3.68	N	397030	1000	219 억	1166995	N	N	3	N	N
32	20240827	101223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	-350	5	-1.43	22922289250	945877	11.71	24400	24800	23600	31750	17150	24450	24232.12	5.32	-35186	27950	26200	23800	22050	19650	27075	22925	219	7300	1000	17110	50	1	21917016	5282	-36.40	9.00	12	4.32	-662.00	2677.00	25550	20240826	-5.68	9949	20230905	142.24	25550	-5.68	20240826	11510	109.38	20240205	26450	-8.88	20230912	10200	136.27	20231031	3.68	N	397030	1000	219 억	1166995	N	N	3	N	N
33	20240827	091224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24500	50	2	0.20	9702789400	396230	4.91	24400	24800	24250	31750	17150	24450	24488.52	5.32	-16537	27950	26200	23800	22050	19650	27075	22925	219	7300	1000	17110	50	1	21917016	5370	-37.01	9.15	12	1.81	-662.00	2677.00	25550	20240826	-4.11	9949	20230905	146.26	25550	-4.11	20240826	11510	112.86	20240205	26450	-7.37	20230912	10200	140.20	20231031	3.68	N	397030	1000	219 억	1166995	N	N	3	N	N
34	20240826	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	3750	2	18.12	192182374200	8028274	1099.79	21850	25550	21400	26900	14500	20700	23937.41	3.91	425963	22166	21432	20516	19782	18866	21800	20150	219	6200	1000	14490	50	1	21917016	5359	-36.93	9.13	12	36.63	-662.00	2677.00	25550	20240826	-4.31	9949	20230905	145.75	25550	-4.31	20240826	11510	112.42	20240205	26450	-7.56	20230912	10200	139.71	20231031	3.64	N	397030	1000	219 억	857196	N	N	3	N	N
35	20240826	151216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24350	3650	2	17.63	188129924800	7861992	1077.01	21850	25550	21400	26900	14500	20700	23929.04	3.91	410296	22166	21432	20516	19782	18866	21800	20150	219	6200	1000	14490	50	1	21917016	5337	-36.78	9.10	12	35.87	-662.00	2677.00	25550	20240826	-4.70	9949	20230905	144.75	25550	-4.70	20240826	11510	111.56	20240205	26450	-7.94	20230912	10200	138.73	20231031	3.64	N	397030	1000	219 억	857196	N	N	1277	N	N
36	20240826	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24200	3500	2	16.91	170454131850	7134291	977.33	21850	25550	21400	26900	14500	20700	23892.23	3.91	340937	22166	21432	20516	19782	18866	21800	20150	219	6200	1000	14490	50	1	21917016	5304	-36.56	9.04	12	32.55	-662.00	2677.00	25550	20240826	-5.28	9949	20230905	143.24	25550	-5.28	20240826	11510	110.25	20240205	26450	-8.51	20230912	10200	137.25	20231031	3.64	N	397030	1000	219 억	857196	N	N	1277	N	N
37	20240826	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23600	2900	2	14.01	156581997500	6556193	898.13	21850	25550	21400	26900	14500	20700	23883.07	3.91	294140	22166	21432	20516	19782	18866	21800	20150	219	6200	1000	14490	50	1	21917016	5172	-35.65	8.82	12	29.91	-662.00	2677.00	25550	20240826	-7.63	9949	20230905	137.21	25550	-7.63	20240826	11510	105.04	20240205	26450	-10.78	20230912	10200	131.37	20231031	3.64	N	397030	1000	219 억	857196	N	N	1277	N	N
38	20240826	121214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23600	2900	2	14.01	140338166500	5859434	802.68	21850	25550	21400	26900	14500	20700	23950.81	3.91	234328	22166	21432	20516	19782	18866	21800	20150	219	6200	1000	14490	50	1	21917016	5172	-35.65	8.82	12	26.73	-662.00	2677.00	25550	20240826	-7.63	9949	20230905	137.21	25550	-7.63	20240826	11510	105.04	20240205	26450	-10.78	20230912	10200	131.37	20231031	3.64	N	397030	1000	219 억	857196	N	N	1277	N	N
39	20240826	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	3450	2	16.67	130366259000	5441826	745.47	21850	25550	21400	26900	14500	20700	23956.34	3.91	240800	22166	21432	20516	19782	18866	21800	20150	219	6200	1000	14490	50	1	21917016	5293	-36.48	9.02	12	24.83	-662.00	2677.00	25550	20240826	-5.48	9949	20230905	142.74	25550	-5.48	20240826	11510	109.82	20240205	26450	-8.70	20230912	10200	136.76	20231031	3.64	N	397030	1000	219 억	857196	N	N	1277	N	N
40	20240826	101218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	3750	2	18.12	105644156650	4421284	605.67	21850	25550	21400	26900	14500	20700	23894.45	3.91	159194	22166	21432	20516	19782	18866	21800	20150	219	6200	1000	14490	50	1	21917016	5359	-36.93	9.13	12	20.17	-662.00	2677.00	25550	20240826	-4.31	9949	20230905	145.75	25550	-4.31	20240826	11510	112.42	20240205	26450	-7.56	20230912	10200	139.71	20231031	3.64	N	397030	1000	219 억	857196	N	N	1277	N	N
41	20240826	091213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	1650	2	7.97	11544126250	523048	71.65	21850	22600	21400	26900	14500	20700	22070.87	3.91	-34564	22166	21432	20516	19782	18866	21800	20150	219	6200	1000	14490	50	1	21917016	4898	-33.76	8.35	12	2.39	-662.00	2677.00	22600	20240826	-1.11	9949	20230905	124.65	22600	-1.11	20240826	11510	94.18	20240205	26450	-15.50	20230912	10200	119.12	20231031	3.64	N	397030	1000	219 억	857196	N	N	1277	N	N
42	20240823	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	600	2	2.99	14952950900	723546	123.37	19870	21250	19600	26100	14100	20100	20666.37	3.38	117136	20980	20540	20160	19720	19340	20350	19530	219	6000	1000	14070	50	1	21917016	4537	-31.27	7.73	12	3.30	-662.00	2677.00	22350	20240716	-7.38	9949	20230905	108.06	22350	-7.38	20240716	11510	79.84	20240205	26450	-21.74	20230912	10200	102.94	20231031	3.61	N	397030	1000	219 억	740901	N	N	1277	N	N
43	20240823	151216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	750	2	3.73	14545375250	703895	120.02	19870	21250	19600	26100	14100	20100	20664.33	3.38	115789	20980	20540	20160	19720	19340	20350	19530	219	6000	1000	14070	50	1	21917016	4570	-31.50	7.79	12	3.21	-662.00	2677.00	22350	20240716	-6.71	9949	20230905	109.57	22350	-6.71	20240716	11510	81.15	20240205	26450	-21.17	20230912	10200	104.41	20231031	3.61	N	397030	1000	219 억	740901	N	N	704	N	N
44	20240823	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	650	2	3.23	13617097900	659264	112.41	19870	21250	19600	26100	14100	20100	20655.21	3.38	115526	20980	20540	20160	19720	19340	20350	19530	219	6000	1000	14070	50	1	21917016	4548	-31.34	7.75	12	3.01	-662.00	2677.00	22350	20240716	-7.16	9949	20230905	108.56	22350	-7.16	20240716	11510	80.28	20240205	26450	-21.55	20230912	10200	103.43	20231031	3.61	N	397030	1000	219 억	740901	N	N	704	N	N
45	20240823	131214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	650	2	3.23	9555718500	465656	79.40	19870	21050	19600	26100	14100	20100	20521.21	3.38	96924	20980	20540	20160	19720	19340	20350	19530	219	6000	1000	14070	50	1	21917016	4548	-31.34	7.75	12	2.12	-662.00	2677.00	22350	20240716	-7.16	9949	20230905	108.56	22350	-7.16	20240716	11510	80.28	20240205	26450	-21.55	20230912	10200	103.43	20231031	3.61	N	397030	1000	219 억	740901	N	N	704	N	N
46	20240823	121212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	500	2	2.49	8800120450	429188	73.18	19870	21050	19600	26100	14100	20100	20504.35	3.38	92175	20980	20540	20160	19720	19340	20350	19530	219	6000	1000	14070	50	1	21917016	4515	-31.12	7.70	12	1.96	-662.00	2677.00	22350	20240716	-7.83	9949	20230905	107.06	22350	-7.83	20240716	11510	78.97	20240205	26450	-22.12	20230912	10200	101.96	20231031	3.61	N	397030	1000	219 억	740901	N	N	704	N	N
47	20240823	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	600	2	2.99	7721346350	377101	64.30	19870	21050	19600	26100	14100	20100	20475.79	3.38	85398	20980	20540	20160	19720	19340	20350	19530	219	6000	1000	14070	50	1	21917016	4537	-31.27	7.73	12	1.72	-662.00	2677.00	22350	20240716	-7.38	9949	20230905	108.06	22350	-7.38	20240716	11510	79.84	20240205	26450	-21.74	20230912	10200	102.94	20231031	3.61	N	397030	1000	219 억	740901	N	N	704	N	N
48	20240823	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	200	2	1.00	3091260700	153567	26.18	19870	20500	19600	26100	14100	20100	20129.77	3.38	16870	20980	20540	20160	19720	19340	20350	19530	219	6000	1000	14070	50	1	21917016	4449	-30.66	7.58	12	0.70	-662.00	2677.00	22350	20240716	-9.17	9949	20230905	104.04	22350	-9.17	20240716	11510	76.37	20240205	26450	-23.25	20230912	10200	99.02	20231031	3.61	N	397030	1000	219 억	740901	N	N	704	N	N
49	20240823	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	0	3	0.00	1059470010	53132	9.06	19870	20150	19600	26100	14100	20100	19939.57	3.38	-613	20980	20540	20160	19720	19340	20350	19530	219	6000	1000	14070	50	1	21917016	4405	-30.36	7.51	12	0.24	-662.00	2677.00	22350	20240716	-10.07	9949	20230905	102.03	22350	-10.07	20240716	11510	74.63	20240205	26450	-24.01	20230912	10200	97.06	20231031	3.61	N	397030	1000	219 억	740901	N	N	704	N	N
50	20240822	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	260	2	1.31	11767323270	581334	89.63	20300	20600	19780	25750	13890	19840	20242.31	3.48	-22390	21786	20812	20226	19252	18666	20520	18960	219	5910	1000	13880	50	1	21917016	4405	-30.36	7.51	12	2.65	-662.00	2677.00	22350	20240716	-10.07	9949	20230905	102.03	22350	-10.07	20240716	11510	74.63	20240205	26450	-24.01	20230912	10200	97.06	20231031	3.46	N	397030	1000	219 억	762246	N	N	704	N	N
51	20240822	151217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	140	2	0.71	11486588000	567318	87.46	20300	20600	19780	25750	13890	19840	20247.30	3.48	-23925	21786	20812	20226	19252	18666	20520	18960	219	5910	1000	13880	10	1	21917016	4379	-30.18	7.46	12	2.59	-662.00	2677.00	22350	20240716	-10.60	9949	20230905	100.82	22350	-10.60	20240716	11510	73.59	20240205	26450	-24.46	20230912	10200	95.88	20231031	3.46	N	397030	1000	219 억	762246	N	N	101	N	N
52	20240822	141218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	310	2	1.56	9928361510	489637	75.49	20300	20600	19780	25750	13890	19840	20277.14	3.48	-18340	21786	20812	20226	19252	18666	20520	18960	219	5910	1000	13880	50	1	21917016	4416	-30.44	7.53	12	2.23	-662.00	2677.00	22350	20240716	-9.84	9949	20230905	102.53	22350	-9.84	20240716	11510	75.07	20240205	26450	-23.82	20230912	10200	97.55	20231031	3.46	N	397030	1000	219 억	762246	N	N	101	N	N
53	20240822	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	560	2	2.82	9095469560	448627	69.17	20300	20600	19780	25750	13890	19840	20274.18	3.48	-11349	21786	20812	20226	19252	18666	20520	18960	219	5910	1000	13880	50	1	21917016	4471	-30.82	7.62	12	2.05	-662.00	2677.00	22350	20240716	-8.72	9949	20230905	105.05	22350	-8.72	20240716	11510	77.24	20240205	26450	-22.87	20230912	10200	100.00	20231031	3.46	N	397030	1000	219 억	762246	N	N	101	N	N
54	20240822	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	560	2	2.82	8308269110	409718	63.17	20300	20600	19780	25750	13890	19840	20278.21	3.48	-9909	21786	20812	20226	19252	18666	20520	18960	219	5910	1000	13880	50	1	21917016	4471	-30.82	7.62	12	1.87	-662.00	2677.00	22350	20240716	-8.72	9949	20230905	105.05	22350	-8.72	20240716	11510	77.24	20240205	26450	-22.87	20230912	10200	100.00	20231031	3.46	N	397030	1000	219 억	762246	N	N	101	N	N
55	20240822	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	510	2	2.57	7283875510	359222	55.38	20300	20600	19780	25750	13890	19840	20277.02	3.48	-2786	21786	20812	20226	19252	18666	20520	18960	219	5910	1000	13880	50	1	21917016	4460	-30.74	7.60	12	1.64	-662.00	2677.00	22350	20240716	-8.95	9949	20230905	104.54	22350	-8.95	20240716	11510	76.80	20240205	26450	-23.06	20230912	10200	99.51	20231031	3.46	N	397030	1000	219 억	762246	N	N	101	N	N
56	20240822	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	260	2	1.31	4864338560	240608	37.09	20300	20550	19780	25750	13890	19840	20217.14	3.48	-3811	21786	20812	20226	19252	18666	20520	18960	219	5910	1000	13880	50	1	21917016	4405	-30.36	7.51	12	1.10	-662.00	2677.00	22350	20240716	-10.07	9949	20230905	102.03	22350	-10.07	20240716	11510	74.63	20240205	26450	-24.01	20230912	10200	97.06	20231031	3.46	N	397030	1000	219 억	762246	N	N	101	N	N
57	20240822	091211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	660	2	3.33	1992812850	97916	15.10	20300	20500	20150	25750	13890	19840	20353.19	3.48	5192	21786	20812	20226	19252	18666	20520	18960	219	5910	1000	13880	50	1	21917016	4493	-30.97	7.66	12	0.45	-662.00	2677.00	22350	20240716	-8.28	9949	20230905	106.05	22350	-8.28	20240716	11510	78.11	20240205	26450	-22.50	20230912	10200	100.98	20231031	3.46	N	397030	1000	219 억	762246	N	N	101	N	N
58	20240821	161202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19840	-660	5	-3.22	12961025660	642596	65.75	20750	21200	19640	26650	14350	20500	20170.57	3.72	-52316	21620	21060	20390	19830	19160	21340	20110	219	6150	1000	14350	10	1	21917016	4348	-29.97	7.41	12	2.93	-662.00	2677.00	22350	20240716	-11.23	9949	20230905	99.42	22350	-11.23	20240716	11510	72.37	20240205	26450	-24.99	20230912	10200	94.51	20231031	3.41	N	397030	1000	219 억	814352	N	N	101	N	N
59	20240821	151221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	-650	5	-3.17	12589782480	623882	63.84	20750	21200	19640	26650	14350	20500	20179.75	3.72	-52119	21620	21060	20390	19830	19160	21340	20110	219	6150	1000	14350	10	1	21917016	4351	-29.98	7.42	12	2.85	-662.00	2677.00	22350	20240716	-11.19	9949	20230905	99.52	22350	-11.19	20240716	11510	72.46	20240205	26450	-24.95	20230912	10200	94.61	20231031	3.41	N	397030	1000	219 억	814352	N	N	403	N	N
60	20240821	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19810	-690	5	-3.37	11747965620	581528	59.50	20750	21200	19640	26650	14350	20500	20201.89	3.72	-50322	21620	21060	20390	19830	19160	21340	20110	219	6150	1000	14350	10	1	21917016	4342	-29.92	7.40	12	2.65	-662.00	2677.00	22350	20240716	-11.36	9949	20230905	99.12	22350	-11.36	20240716	11510	72.11	20240205	26450	-25.10	20230912	10200	94.22	20231031	3.41	N	397030	1000	219 억	814352	N	N	403	N	N
61	20240821	131223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	-620	5	-3.02	10436683070	515105	52.71	20750	21200	19720	26650	14350	20500	20261.27	3.72	-50041	21620	21060	20390	19830	19160	21340	20110	219	6150	1000	14350	10	1	21917016	4357	-30.03	7.43	12	2.35	-662.00	2677.00	22350	20240716	-11.05	9949	20230905	99.82	22350	-11.05	20240716	11510	72.72	20240205	26450	-24.84	20230912	10200	94.90	20231031	3.41	N	397030	1000	219 억	814352	N	N	403	N	N
62	20240821	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	-590	5	-2.88	8808588500	433007	44.31	20750	21200	19870	26650	14350	20500	20342.83	3.72	-40514	21620	21060	20390	19830	19160	21340	20110	219	6150	1000	14350	10	1	21917016	4364	-30.08	7.44	12	1.98	-662.00	2677.00	22350	20240716	-10.92	9949	20230905	100.12	22350	-10.92	20240716	11510	72.98	20240205	26450	-24.73	20230912	10200	95.20	20231031	3.41	N	397030	1000	219 억	814352	N	N	403	N	N
63	20240821	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-550	5	-2.68	7914563370	388152	39.72	20750	21200	19910	26650	14350	20500	20390.37	3.72	-35406	21620	21060	20390	19830	19160	21340	20110	219	6150	1000	14350	10	1	21917016	4372	-30.14	7.45	12	1.77	-662.00	2677.00	22350	20240716	-10.74	9949	20230905	100.52	22350	-10.74	20240716	11510	73.33	20240205	26450	-24.57	20230912	10200	95.59	20231031	3.41	N	397030	1000	219 억	814352	N	N	403	N	N
64	20240821	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-450	5	-2.20	6593606860	322058	32.95	20750	21200	19970	26650	14350	20500	20473.35	3.72	-18903	21620	21060	20390	19830	19160	21340	20110	219	6150	1000	14350	50	1	21917016	4394	-30.29	7.49	12	1.47	-662.00	2677.00	22350	20240716	-10.29	9949	20230905	101.53	22350	-10.29	20240716	11510	74.20	20240205	26450	-24.20	20230912	10200	96.57	20231031	3.41	N	397030	1000	219 억	814352	N	N	403	N	N
65	20240821	091211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-100	5	-0.49	2977421750	142980	14.63	20750	21200	20400	26650	14350	20500	20824.04	3.72	-8180	21620	21060	20390	19830	19160	21340	20110	219	6150	1000	14350	50	1	21917016	4471	-30.82	7.62	12	0.65	-662.00	2677.00	22350	20240716	-8.72	9949	20230905	105.05	22350	-8.72	20240716	11510	77.24	20240205	26450	-22.87	20230912	10200	100.00	20231031	3.41	N	397030	1000	219 억	814352	N	N	403	N	N
66	20240820	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	770	2	3.90	19948877940	972462	146.22	19990	20950	19720	25600	13820	19730	20513.80	4.22	-64862	20910	20320	19810	19220	18710	20065	18965	219	5870	1000	13810	50	1	21917016	4493	-30.97	7.66	12	4.44	-662.00	2677.00	22350	20240716	-8.28	9949	20230905	106.05	22350	-8.28	20240716	11510	78.11	20240205	26450	-22.50	20230912	10200	100.98	20231031	3.42	N	397030	1000	219 억	925567	N	N	403	N	N
67	20240820	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	670	2	3.40	19423549790	946834	142.37	19990	20950	19720	25600	13820	19730	20514.21	4.22	-60498	20910	20320	19810	19220	18710	20065	18965	219	5870	1000	13810	50	1	21917016	4471	-30.82	7.62	12	4.32	-662.00	2677.00	22350	20240716	-8.72	9949	20230905	105.05	22350	-8.72	20240716	11510	77.24	20240205	26450	-22.87	20230912	10200	100.00	20231031	3.42	N	397030	1000	219 억	925567	N	N	851	N	N
68	20240820	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	720	2	3.65	17389928390	847796	127.48	19990	20950	19720	25600	13820	19730	20511.93	4.22	-73219	20910	20320	19810	19220	18710	20065	18965	219	5870	1000	13810	50	1	21917016	4482	-30.89	7.64	12	3.87	-662.00	2677.00	22350	20240716	-8.50	9949	20230905	105.55	22350	-8.50	20240716	11510	77.67	20240205	26450	-22.68	20230912	10200	100.49	20231031	3.42	N	397030	1000	219 억	925567	N	N	851	N	N
69	20240820	131211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	820	2	4.16	14858280540	724142	108.89	19990	20950	19720	25600	13820	19730	20518.46	4.22	-42659	20910	20320	19810	19220	18710	20065	18965	219	5870	1000	13810	50	1	21917016	4504	-31.04	7.68	12	3.30	-662.00	2677.00	22350	20240716	-8.05	9949	20230905	106.55	22350	-8.05	20240716	11510	78.54	20240205	26450	-22.31	20230912	10200	101.47	20231031	3.42	N	397030	1000	219 억	925567	N	N	851	N	N
70	20240820	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	870	2	4.41	12935333790	630796	94.85	19990	20950	19720	25600	13820	19730	20506.37	4.22	-27121	20910	20320	19810	19220	18710	20065	18965	219	5870	1000	13810	50	1	21917016	4515	-31.12	7.70	12	2.88	-662.00	2677.00	22350	20240716	-7.83	9949	20230905	107.06	22350	-7.83	20240716	11510	78.97	20240205	26450	-22.12	20230912	10200	101.96	20231031	3.42	N	397030	1000	219 억	925567	N	N	851	N	N
71	20240820	111201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	870	2	4.41	11693997640	570403	85.77	19990	20950	19720	25600	13820	19730	20501.29	4.22	-27928	20910	20320	19810	19220	18710	20065	18965	219	5870	1000	13810	50	1	21917016	4515	-31.12	7.70	12	2.60	-662.00	2677.00	22350	20240716	-7.83	9949	20230905	107.06	22350	-7.83	20240716	11510	78.97	20240205	26450	-22.12	20230912	10200	101.96	20231031	3.42	N	397030	1000	219 억	925567	N	N	851	N	N
72	20240820	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	320	2	1.62	3397360890	169125	25.43	19990	20400	19720	25600	13820	19730	20087.87	4.22	-16313	20910	20320	19810	19220	18710	20065	18965	219	5870	1000	13810	50	1	21917016	4394	-30.29	7.49	12	0.77	-662.00	2677.00	22350	20240716	-10.29	9949	20230905	101.53	22350	-10.29	20240716	11510	74.20	20240205	26450	-24.20	20230912	10200	96.57	20231031	3.42	N	397030	1000	219 억	925567	N	N	851	N	N
73	20240820	091201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19820	90	2	0.46	705914820	35445	5.33	19990	20150	19730	25600	13820	19730	19915.78	4.22	-8563	20910	20320	19810	19220	18710	20065	18965	219	5870	1000	13810	10	1	21917016	4344	-29.94	7.40	12	0.16	-662.00	2677.00	22350	20240716	-11.32	9949	20230905	99.22	22350	-11.32	20240716	11510	72.20	20240205	26450	-25.07	20230912	10200	94.31	20231031	3.42	N	397030	1000	219 억	925567	N	N	851	N	N
74	20240819	161148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19730	40	2	0.20	13190549330	660138	139.81	19860	20400	19300	25550	13790	19690	19983.01	4.50	-50583	20316	20002	19386	19072	18456	20160	19230	219	5860	1000	13780	10	1	21917016	4324	-29.80	7.37	12	3.01	-662.00	2677.00	22350	20240716	-11.72	9949	20230905	98.31	22350	-11.72	20240716	11510	71.42	20240205	26450	-25.41	20230912	10200	93.43	20231031	3.41	N	397030	1000	219 억	986563	N	N	851	N	N
75	20240819	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19760	70	2	0.36	12727935060	636704	134.84	19860	20400	19300	25550	13790	19690	19991.54	4.50	-53290	20316	20002	19386	19072	18456	20160	19230	219	5860	1000	13780	10	1	21917016	4331	-29.85	7.38	12	2.91	-662.00	2677.00	22350	20240716	-11.59	9949	20230905	98.61	22350	-11.59	20240716	11510	71.68	20240205	26450	-25.29	20230912	10200	93.73	20231031	3.41	N	397030	1000	219 억	986563	N	N	1	N	N
76	20240819	141159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19760	70	2	0.36	11743634630	586981	124.31	19860	20400	19300	25550	13790	19690	20008.20	4.50	-55442	20316	20002	19386	19072	18456	20160	19230	219	5860	1000	13780	10	1	21917016	4331	-29.85	7.38	12	2.68	-662.00	2677.00	22350	20240716	-11.59	9949	20230905	98.61	22350	-11.59	20240716	11510	71.68	20240205	26450	-25.29	20230912	10200	93.73	20231031	3.41	N	397030	1000	219 억	986563	N	N	1	N	N
77	20240819	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	360	2	1.83	9909503270	494438	104.71	19860	20400	19590	25550	13790	19690	20043.75	4.50	-47794	20316	20002	19386	19072	18456	20160	19230	219	5860	1000	13780	50	1	21917016	4394	-30.29	7.49	12	2.26	-662.00	2677.00	22350	20240716	-10.29	9949	20230905	101.53	22350	-10.29	20240716	11510	74.20	20240205	26450	-24.20	20230912	10200	96.57	20231031	3.41	N	397030	1000	219 억	986563	N	N	1	N	N
78	20240819	121154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	460	2	2.34	8706435120	434534	92.03	19860	20400	19590	25550	13790	19690	20038.28	4.50	-58064	20316	20002	19386	19072	18456	20160	19230	219	5860	1000	13780	50	1	21917016	4416	-30.44	7.53	12	1.98	-662.00	2677.00	22350	20240716	-9.84	9949	20230905	102.53	22350	-9.84	20240716	11510	75.07	20240205	26450	-23.82	20230912	10200	97.55	20231031	3.41	N	397030	1000	219 억	986563	N	N	1	N	N
79	20240819	111157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	460	2	2.34	8056372420	402316	85.20	19860	20400	19590	25550	13790	19690	20027.10	4.50	-56388	20316	20002	19386	19072	18456	20160	19230	219	5860	1000	13780	50	1	21917016	4416	-30.44	7.53	12	1.84	-662.00	2677.00	22350	20240716	-9.84	9949	20230905	102.53	22350	-9.84	20240716	11510	75.07	20240205	26450	-23.82	20230912	10200	97.55	20231031	3.41	N	397030	1000	219 억	986563	N	N	1	N	N
80	20240819	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	410	2	2.08	6645386720	332335	70.38	19860	20400	19590	25550	13790	19690	19998.38	4.50	-56502	20316	20002	19386	19072	18456	20160	19230	219	5860	1000	13780	50	1	21917016	4405	-30.36	7.51	12	1.52	-662.00	2677.00	22350	20240716	-10.07	9949	20230905	102.03	22350	-10.07	20240716	11510	74.63	20240205	26450	-24.01	20230912	10200	97.06	20231031	3.41	N	397030	1000	219 억	986563	N	N	1	N	N
81	20240819	091153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19790	100	2	0.51	1963204460	99310	21.03	19860	19900	19590	25550	13790	19690	19770.49	4.50	-39064	20316	20002	19386	19072	18456	20160	19230	219	5860	1000	13780	10	1	21917016	4337	-29.89	7.39	12	0.45	-662.00	2677.00	22350	20240716	-11.45	9949	20230905	98.91	22350	-11.45	20240716	11510	71.94	20240205	26450	-25.18	20230912	10200	94.02	20231031	3.41	N	397030	1000	219 억	986563	N	N	1	N	N
82	20240816	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19690	890	2	4.73	8985887330	465444	146.46	19030	19700	18770	24400	13160	18800	19304.27	4.28	49028	19993	19396	19093	18496	18193	19245	18345	219	5600	1000	13160	10	1	21917016	4315	-29.74	7.36	12	2.12	-662.00	2677.00	22350	20240716	-11.90	9949	20230905	97.91	22350	-11.90	20240716	11510	71.07	20240205	28350	-30.55	20230817	10200	93.04	20231031	3.47	N	397030	1000	219 억	937006	N	N	1	N	N
83	20240816	151152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19550	750	2	3.99	8210026770	425966	134.04	19030	19700	18770	24400	13160	18800	19274.24	4.28	48620	19993	19396	19093	18496	18193	19245	18345	219	5600	1000	13160	10	1	21917016	4285	-29.53	7.30	12	1.94	-662.00	2677.00	22350	20240716	-12.53	9949	20230905	96.50	22350	-12.53	20240716	11510	69.85	20240205	28350	-31.04	20230817	10200	91.67	20231031	3.47	N	397030	1000	219 억	937006	N	N	667	N	N
84	20240816	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19520	720	2	3.83	7266373650	377708	118.85	19030	19700	18770	24400	13160	18800	19238.43	4.28	33670	19993	19396	19093	18496	18193	19245	18345	219	5600	1000	13160	10	1	21917016	4278	-29.49	7.29	12	1.72	-662.00	2677.00	22350	20240716	-12.66	9949	20230905	96.20	22350	-12.66	20240716	11510	69.59	20240205	28350	-31.15	20230817	10200	91.37	20231031	3.47	N	397030	1000	219 억	937006	N	N	667	N	N
85	20240816	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19390	590	2	3.14	4354088260	228614	71.94	19030	19390	18770	24400	13160	18800	19045.92	4.28	28909	19993	19396	19093	18496	18193	19245	18345	219	5600	1000	13160	10	1	21917016	4250	-29.29	7.24	12	1.04	-662.00	2677.00	22350	20240716	-13.24	9949	20230905	94.89	22350	-13.24	20240716	11510	68.46	20240205	28350	-31.60	20230817	10200	90.10	20231031	3.47	N	397030	1000	219 억	937006	N	N	667	N	N
86	20240816	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19080	280	2	1.49	3582038410	188366	59.27	19030	19180	18770	24400	13160	18800	19016.73	4.28	19922	19993	19396	19093	18496	18193	19245	18345	219	5600	1000	13160	10	1	21917016	4182	-28.82	7.13	12	0.86	-662.00	2677.00	22350	20240716	-14.63	9949	20230905	91.78	22350	-14.63	20240716	11510	65.77	20240205	28350	-32.70	20230817	10200	87.06	20231031	3.47	N	397030	1000	219 억	937006	N	N	667	N	N
87	20240816	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19030	230	2	1.22	3094892970	162867	51.25	19030	19180	18770	24400	13160	18800	19002.96	4.28	11429	19993	19396	19093	18496	18193	19245	18345	219	5600	1000	13160	10	1	21917016	4171	-28.75	7.11	12	0.74	-662.00	2677.00	22350	20240716	-14.85	9949	20230905	91.28	22350	-14.85	20240716	11510	65.33	20240205	28350	-32.87	20230817	10200	86.57	20231031	3.47	N	397030	1000	219 억	937006	N	N	667	N	N
88	20240816	101148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19020	220	2	1.17	2593592990	136538	42.96	19030	19180	18770	24400	13160	18800	18995.83	4.28	11547	19993	19396	19093	18496	18193	19245	18345	219	5600	1000	13160	10	1	21917016	4169	-28.73	7.10	12	0.62	-662.00	2677.00	22350	20240716	-14.90	9949	20230905	91.17	22350	-14.90	20240716	11510	65.25	20240205	28350	-32.91	20230817	10200	86.47	20231031	3.47	N	397030	1000	219 억	937006	N	N	667	N	N
89	20240816	091153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19100	300	2	1.60	802589770	42330	13.32	19030	19100	18830	24400	13160	18800	18961.48	4.28	14380	19993	19396	19093	18496	18193	19245	18345	219	5600	1000	13160	10	1	21917016	4186	-28.85	7.13	12	0.19	-662.00	2677.00	22350	20240716	-14.54	9949	20230905	91.98	22350	-14.54	20240716	11510	65.94	20240205	28350	-32.63	20230817	10200	87.25	20231031	3.47	N	397030	1000	219 억	937006	N	N	667	N	N
90	20240814	161152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18800	-550	5	-2.84	5981983540	313025	88.59	19560	19690	18790	25150	13550	19350	19112.11	4.37	-20891	20150	19750	19350	18950	18550	19550	18750	219	5800	1000	13540	10	1	21917016	4120	-28.40	7.02	12	1.43	-662.00	2677.00	22350	20240716	-15.88	9949	20230905	88.96	22350	-15.88	20240716	11510	63.34	20240205	29850	-37.02	20230814	10200	84.31	20231031	3.45	N	397030	1000	219 억	956975	N	N	667	N	N
91	20240814	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18810	-540	5	-2.79	5512077000	288033	81.52	19560	19690	18810	25150	13550	19350	19136.96	4.37	-19466	20150	19750	19350	18950	18550	19550	18750	219	5800	1000	13540	10	1	21917016	4123	-28.41	7.03	12	1.31	-662.00	2677.00	22350	20240716	-15.84	9949	20230905	89.06	22350	-15.84	20240716	11510	63.42	20240205	29850	-36.98	20230814	10200	84.41	20231031	3.45	N	397030	1000	219 억	956975	N	N	506	N	N
92	20240814	141200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19120	-230	5	-1.19	3857854570	200467	56.73	19560	19690	18900	25150	13550	19350	19244.34	4.37	-17076	20150	19750	19350	18950	18550	19550	18750	219	5800	1000	13540	10	1	21917016	4191	-28.88	7.14	12	0.91	-662.00	2677.00	22350	20240716	-14.45	9949	20230905	92.18	22350	-14.45	20240716	11510	66.12	20240205	29850	-35.95	20230814	10200	87.45	20231031	3.45	N	397030	1000	219 억	956975	N	N	506	N	N
93	20240814	131156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19050	-300	5	-1.55	3544069700	184061	52.09	19560	19690	18900	25150	13550	19350	19254.86	4.37	-16118	20150	19750	19350	18950	18550	19550	18750	219	5800	1000	13540	10	1	21917016	4175	-28.78	7.12	12	0.84	-662.00	2677.00	22350	20240716	-14.77	9949	20230905	91.48	22350	-14.77	20240716	11510	65.51	20240205	29850	-36.18	20230814	10200	86.76	20231031	3.45	N	397030	1000	219 억	956975	N	N	506	N	N
94	20240814	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19100	-250	5	-1.29	2769922460	143301	40.56	19560	19690	19100	25150	13550	19350	19329.40	4.37	-16808	20150	19750	19350	18950	18550	19550	18750	219	5800	1000	13540	10	1	21917016	4186	-28.85	7.13	12	0.65	-662.00	2677.00	22350	20240716	-14.54	9949	20230905	91.98	22350	-14.54	20240716	11510	65.94	20240205	29850	-36.01	20230814	10200	87.25	20231031	3.45	N	397030	1000	219 억	956975	N	N	506	N	N
95	20240814	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19190	-160	5	-0.83	2310559520	119319	33.77	19560	19690	19170	25150	13550	19350	19364.56	4.37	-14305	20150	19750	19350	18950	18550	19550	18750	219	5800	1000	13540	10	1	21917016	4206	-28.99	7.17	12	0.54	-662.00	2677.00	22350	20240716	-14.14	9949	20230905	92.88	22350	-14.14	20240716	11510	66.72	20240205	29850	-35.71	20230814	10200	88.14	20231031	3.45	N	397030	1000	219 억	956975	N	N	506	N	N
96	20240814	101140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19260	-90	5	-0.47	1569717970	80886	22.89	19560	19690	19250	25150	13550	19350	19406.55	4.37	-7004	20150	19750	19350	18950	18550	19550	18750	219	5800	1000	13540	10	1	21917016	4221	-29.09	7.19	12	0.37	-662.00	2677.00	22350	20240716	-13.83	9949	20230905	93.59	22350	-13.83	20240716	11510	67.33	20240205	29850	-35.48	20230814	10200	88.82	20231031	3.45	N	397030	1000	219 억	956975	N	N	506	N	N
97	20240814	091216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19420	70	2	0.36	522095730	26683	7.55	19560	19690	19420	25150	13550	19350	19566.61	4.37	-3910	20150	19750	19350	18950	18550	19550	18750	219	5800	1000	13540	10	1	21917016	4256	-29.34	7.25	12	0.12	-662.00	2677.00	22350	20240716	-13.11	9949	20230905	95.20	22350	-13.11	20240716	11510	68.72	20240205	29850	-34.94	20230814	10200	90.39	20231031	3.45	N	397030	1000	219 억	956975	N	N	506	N	N
98	20240813	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	-200	5	-1.02	6745677020	350128	51.04	19690	19750	18950	25400	13690	19550	19266.02	4.42	-9514	20490	20020	19450	18980	18410	20255	19215	219	5850	1000	13680	10	1	21917016	4241	-29.23	7.23	12	1.60	-662.00	2677.00	22350	20240716	-13.42	9949	20230905	94.49	22350	-13.42	20240716	11510	68.11	20240205	29850	-35.18	20230814	10200	89.71	20231031	3.28	N	397030	1000	219 억	969312	N	N	506	N	N
99	20240813	151144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	-230	5	-1.18	6459963310	335365	48.88	19690	19750	18950	25400	13690	19550	19262.40	4.42	-9181	20490	20020	19450	18980	18410	20255	19215	219	5850	1000	13680	10	1	21917016	4234	-29.18	7.22	12	1.53	-662.00	2677.00	22350	20240716	-13.56	9949	20230905	94.19	22350	-13.56	20240716	11510	67.85	20240205	29850	-35.28	20230814	10200	89.41	20231031	3.28	N	397030	1000	219 억	969312	N	N	583	N	N
100	20240813	141140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19200	-350	5	-1.79	5569148850	289328	42.17	19690	19750	18950	25400	13690	19550	19248.46	4.42	-7817	20490	20020	19450	18980	18410	20255	19215	219	5850	1000	13680	10	1	21917016	4208	-29.00	7.17	12	1.32	-662.00	2677.00	22350	20240716	-14.09	9949	20230905	92.98	22350	-14.09	20240716	11510	66.81	20240205	29850	-35.68	20230814	10200	88.24	20231031	3.28	N	397030	1000	219 억	969312	N	N	583	N	N
101	20240813	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19100	-450	5	-2.30	4918651090	255338	37.22	19690	19750	18950	25400	13690	19550	19263.18	4.42	-4771	20490	20020	19450	18980	18410	20255	19215	219	5850	1000	13680	10	1	21917016	4186	-28.85	7.13	12	1.17	-662.00	2677.00	22350	20240716	-14.54	9949	20230905	91.98	22350	-14.54	20240716	11510	65.94	20240205	29850	-36.01	20230814	10200	87.25	20231031	3.28	N	397030	1000	219 억	969312	N	N	583	N	N
102	20240813	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19110	-440	5	-2.25	4300538460	223047	32.51	19690	19750	18950	25400	13690	19550	19280.74	4.42	-432	20490	20020	19450	18980	18410	20255	19215	219	5850	1000	13680	10	1	21917016	4188	-28.87	7.14	12	1.02	-662.00	2677.00	22350	20240716	-14.50	9949	20230905	92.08	22350	-14.50	20240716	11510	66.03	20240205	29850	-35.98	20230814	10200	87.35	20231031	3.28	N	397030	1000	219 억	969312	N	N	583	N	N
103	20240813	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19150	-400	5	-2.05	3594134570	186005	27.11	19690	19750	18950	25400	13690	19550	19322.66	4.42	-4022	20490	20020	19450	18980	18410	20255	19215	219	5850	1000	13680	10	1	21917016	4197	-28.93	7.15	12	0.85	-662.00	2677.00	22350	20240716	-14.32	9949	20230905	92.48	22350	-14.32	20240716	11510	66.38	20240205	29850	-35.85	20230814	10200	87.75	20231031	3.28	N	397030	1000	219 억	969312	N	N	583	N	N
104	20240813	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	-370	5	-1.89	2784350630	143806	20.96	19690	19750	18950	25400	13690	19550	19361.72	4.42	-8240	20490	20020	19450	18980	18410	20255	19215	219	5850	1000	13680	10	1	21917016	4204	-28.97	7.16	12	0.66	-662.00	2677.00	22350	20240716	-14.18	9949	20230905	92.78	22350	-14.18	20240716	11510	66.64	20240205	29850	-35.75	20230814	10200	88.04	20231031	3.28	N	397030	1000	219 억	969312	N	N	583	N	N
105	20240813	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	-150	5	-0.77	806000180	41224	6.01	19690	19750	19300	25400	13690	19550	19551.73	4.42	-9363	20490	20020	19450	18980	18410	20255	19215	219	5850	1000	13680	10	1	21917016	4252	-29.31	7.25	12	0.19	-662.00	2677.00	22350	20240716	-13.20	9949	20230905	94.99	22350	-13.20	20240716	11510	68.55	20240205	29850	-35.01	20230814	10200	90.20	20231031	3.28	N	397030	1000	219 억	969312	N	N	583	N	N
106	20240812	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19550	530	2	2.79	13241321130	680780	196.16	19180	19920	18880	24700	13320	19020	19450.11	4.44	-3282	19546	19282	18916	18652	18286	19100	18470	219	5680	1000	13310	10	1	21917016	4285	-29.53	7.30	12	3.11	-662.00	2677.00	22350	20240716	-12.53	9949	20230905	96.50	22350	-12.53	20240716	11510	69.85	20240205	29850	-34.51	20230814	10200	91.67	20231031	3.19	N	397030	1000	219 억	973926	N	N	583	N	N
107	20240812	151126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	550	2	2.89	12904574110	663560	191.19	19180	19920	18880	24700	13320	19020	19447.49	4.44	-626	19546	19282	18916	18652	18286	19100	18470	219	5680	1000	13310	10	1	21917016	4289	-29.56	7.31	12	3.03	-662.00	2677.00	22350	20240716	-12.44	9949	20230905	96.70	22350	-12.44	20240716	11510	70.03	20240205	29850	-34.44	20230814	10200	91.86	20231031	3.19	N	397030	1000	219 억	973926	N	N	0	N	N
108	20240812	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	390	2	2.05	10910256230	561654	161.83	19180	19920	18880	24700	13320	19020	19425.23	4.44	-12273	19546	19282	18916	18652	18286	19100	18470	219	5680	1000	13310	10	1	21917016	4254	-29.32	7.25	12	2.56	-662.00	2677.00	22350	20240716	-13.15	9949	20230905	95.09	22350	-13.15	20240716	11510	68.64	20240205	29850	-34.97	20230814	10200	90.29	20231031	3.19	N	397030	1000	219 억	973926	N	N	0	N	N
109	20240812	131121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19290	270	2	1.42	10263615640	528231	152.20	19180	19920	18880	24700	13320	19020	19430.17	4.44	-7431	19546	19282	18916	18652	18286	19100	18470	219	5680	1000	13310	10	1	21917016	4228	-29.14	7.21	12	2.41	-662.00	2677.00	22350	20240716	-13.69	9949	20230905	93.89	22350	-13.69	20240716	11510	67.59	20240205	29850	-35.38	20230814	10200	89.12	20231031	3.19	N	397030	1000	219 억	973926	N	N	0	N	N
110	20240812	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19420	400	2	2.10	9681557190	498202	143.55	19180	19920	18880	24700	13320	19020	19433.00	4.44	-3977	19546	19282	18916	18652	18286	19100	18470	219	5680	1000	13310	10	1	21917016	4256	-29.34	7.25	12	2.27	-662.00	2677.00	22350	20240716	-13.11	9949	20230905	95.20	22350	-13.11	20240716	11510	68.72	20240205	29850	-34.94	20230814	10200	90.39	20231031	3.19	N	397030	1000	219 억	973926	N	N	0	N	N
111	20240812	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19580	560	2	2.94	8002638150	411931	118.69	19180	19920	18880	24700	13320	19020	19427.13	4.44	-12257	19546	19282	18916	18652	18286	19100	18470	219	5680	1000	13310	10	1	21917016	4291	-29.58	7.31	12	1.88	-662.00	2677.00	22350	20240716	-12.39	9949	20230905	96.80	22350	-12.39	20240716	11510	70.11	20240205	29850	-34.41	20230814	10200	91.96	20231031	3.19	N	397030	1000	219 억	973926	N	N	0	N	N
112	20240812	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	-20	5	-0.11	2364193680	123994	35.73	19180	19390	18880	24700	13320	19020	19067.00	4.44	-4165	19546	19282	18916	18652	18286	19100	18470	219	5680	1000	13310	10	1	21917016	4164	-28.70	7.10	12	0.57	-662.00	2677.00	22350	20240716	-14.99	9949	20230905	90.97	22350	-14.99	20240716	11510	65.07	20240205	29850	-36.35	20230814	10200	86.27	20231031	3.19	N	397030	1000	219 억	973926	N	N	0	N	N
113	20240812	091112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19140	120	2	0.63	738343170	38341	11.05	19180	19390	19050	24700	13320	19020	19257.27	4.44	-2025	19546	19282	18916	18652	18286	19100	18470	219	5680	1000	13310	10	1	21917016	4195	-28.91	7.15	12	0.17	-662.00	2677.00	22350	20240716	-14.36	9949	20230905	92.38	22350	-14.36	20240716	11510	66.29	20240205	29850	-35.88	20230814	10200	87.65	20231031	3.19	N	397030	1000	219 억	973926	N	N	0	N	N
114	20240809	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19020	400	2	2.15	6436583630	339785	69.97	19050	19180	18550	24200	13040	18620	18942.74	4.66	-46702	19473	19046	18573	18146	17673	19260	18360	219	5580	1000	13030	10	1	21917016	4169	-28.73	7.10	12	1.55	-662.00	2677.00	22350	20240716	-14.90	9949	20230905	91.17	22350	-14.90	20240716	11510	65.25	20240205	30000	-36.60	20230811	10200	86.47	20231031	3.24	N	397030	1000	219 억	1020686	N	N	408	N	N
115	20240809	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19030	410	2	2.20	6203612190	327553	67.45	19050	19180	18550	24200	13040	18620	18939.26	4.66	-45319	19473	19046	18573	18146	17673	19260	18360	219	5580	1000	13030	10	1	21917016	4171	-28.75	7.11	12	1.49	-662.00	2677.00	22350	20240716	-14.85	9949	20230905	91.28	22350	-14.85	20240716	11510	65.33	20240205	30000	-36.57	20230811	10200	86.57	20231031	3.24	N	397030	1000	219 억	1020686	N	N	408	N	N
116	20240809	141139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18890	270	2	1.45	5286952210	279392	57.53	19050	19180	18550	24200	13040	18620	18923.06	4.66	-42396	19473	19046	18573	18146	17673	19260	18360	219	5580	1000	13030	10	1	21917016	4140	-28.53	7.06	12	1.27	-662.00	2677.00	22350	20240716	-15.48	9949	20230905	89.87	22350	-15.48	20240716	11510	64.12	20240205	30000	-37.03	20230811	10200	85.20	20231031	3.24	N	397030	1000	219 억	1020686	N	N	408	N	N
117	20240809	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19010	390	2	2.09	4611976020	243687	50.18	19050	19180	18550	24200	13040	18620	18925.82	4.66	-36921	19473	19046	18573	18146	17673	19260	18360	219	5580	1000	13030	10	1	21917016	4166	-28.72	7.10	12	1.11	-662.00	2677.00	22350	20240716	-14.94	9949	20230905	91.07	22350	-14.94	20240716	11510	65.16	20240205	30000	-36.63	20230811	10200	86.37	20231031	3.24	N	397030	1000	219 억	1020686	N	N	408	N	N
118	20240809	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18840	220	2	1.18	3519761490	186460	38.40	19050	19150	18550	24200	13040	18620	18876.76	4.66	-33010	19473	19046	18573	18146	17673	19260	18360	219	5580	1000	13030	10	1	21917016	4129	-28.46	7.04	12	0.85	-662.00	2677.00	22350	20240716	-15.70	9949	20230905	89.37	22350	-15.70	20240716	11510	63.68	20240205	30000	-37.20	20230811	10200	84.71	20231031	3.24	N	397030	1000	219 억	1020686	N	N	408	N	N
119	20240809	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19030	410	2	2.20	3171384440	168027	34.60	19050	19150	18550	24200	13040	18620	18874.25	4.66	-31038	19473	19046	18573	18146	17673	19260	18360	219	5580	1000	13030	10	1	21917016	4171	-28.75	7.11	12	0.77	-662.00	2677.00	22350	20240716	-14.85	9949	20230905	91.28	22350	-14.85	20240716	11510	65.33	20240205	30000	-36.57	20230811	10200	86.57	20231031	3.24	N	397030	1000	219 억	1020686	N	N	408	N	N
120	20240809	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18920	300	2	1.61	1973691400	105109	21.64	19050	19140	18550	24200	13040	18620	18777.57	4.66	-30335	19473	19046	18573	18146	17673	19260	18360	219	5580	1000	13030	10	1	21917016	4147	-28.58	7.07	12	0.48	-662.00	2677.00	22350	20240716	-15.35	9949	20230905	90.17	22350	-15.35	20240716	11510	64.38	20240205	30000	-36.93	20230811	10200	85.49	20231031	3.24	N	397030	1000	219 억	1020686	N	N	408	N	N
121	20240809	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18640	20	2	0.11	859581200	45499	9.37	19050	19140	18640	24200	13040	18620	18892.31	4.66	-16607	19473	19046	18573	18146	17673	19260	18360	219	5580	1000	13030	10	1	21917016	4085	-28.16	6.96	12	0.21	-662.00	2677.00	22350	20240716	-16.60	9949	20230905	87.36	22350	-16.60	20240716	11510	61.95	20240205	30000	-37.87	20230811	10200	82.75	20231031	3.24	N	397030	1000	219 억	1020686	N	N	408	N	N
122	20240808	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18620	-10	5	-0.05	8981912170	483226	71.91	18350	19000	18100	24200	13050	18630	18587.36	4.80	47	19983	19306	18103	17426	16223	19645	17765	219	5570	1000	13040	10	1	21917016	4081	-28.13	6.96	12	2.20	-662.00	2677.00	22350	20240716	-16.69	9949	20230905	87.15	22350	-16.69	20240716	11510	61.77	20240205	30000	-37.93	20230811	10200	82.55	20231031	3.43	N	397030	1000	219 억	1052178	N	N	408	N	N
123	20240808	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18650	20	2	0.11	8793971090	473154	70.42	18350	19000	18100	24200	13050	18630	18585.85	4.80	-399	19983	19306	18103	17426	16223	19645	17765	219	5570	1000	13040	10	1	21917016	4088	-28.17	6.97	12	2.16	-662.00	2677.00	22350	20240716	-16.55	9949	20230905	87.46	22350	-16.55	20240716	11510	62.03	20240205	30000	-37.83	20230811	10200	82.84	20231031	3.43	N	397030	1000	219 억	1052178	N	N	31	N	N
124	20240808	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18770	140	2	0.75	7978803020	429533	63.92	18350	19000	18100	24200	13050	18630	18575.52	4.80	1866	19983	19306	18103	17426	16223	19645	17765	219	5570	1000	13040	10	1	21917016	4114	-28.35	7.01	12	1.96	-662.00	2677.00	22350	20240716	-16.02	9949	20230905	88.66	22350	-16.02	20240716	11510	63.08	20240205	30000	-37.43	20230811	10200	84.02	20231031	3.43	N	397030	1000	219 억	1052178	N	N	31	N	N
125	20240808	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18700	70	2	0.38	7150607390	385377	57.35	18350	19000	18100	24200	13050	18630	18554.83	4.80	-9780	19983	19306	18103	17426	16223	19645	17765	219	5570	1000	13040	10	1	21917016	4098	-28.25	6.99	12	1.76	-662.00	2677.00	22350	20240716	-16.33	9949	20230905	87.96	22350	-16.33	20240716	11510	62.47	20240205	30000	-37.67	20230811	10200	83.33	20231031	3.43	N	397030	1000	219 억	1052178	N	N	31	N	N
126	20240808	121120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18660	30	2	0.16	6538236190	352594	52.47	18350	19000	18100	24200	13050	18630	18543.23	4.80	-3782	19983	19306	18103	17426	16223	19645	17765	219	5570	1000	13040	10	1	21917016	4090	-28.19	6.97	12	1.61	-662.00	2677.00	22350	20240716	-16.51	9949	20230905	87.56	22350	-16.51	20240716	11510	62.12	20240205	30000	-37.80	20230811	10200	82.94	20231031	3.43	N	397030	1000	219 억	1052178	N	N	31	N	N
127	20240808	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18700	70	2	0.38	5807379560	313450	46.65	18350	19000	18100	24200	13050	18630	18527.28	4.80	-1019	19983	19306	18103	17426	16223	19645	17765	219	5570	1000	13040	10	1	21917016	4098	-28.25	6.99	12	1.43	-662.00	2677.00	22350	20240716	-16.33	9949	20230905	87.96	22350	-16.33	20240716	11510	62.47	20240205	30000	-37.67	20230811	10200	83.33	20231031	3.43	N	397030	1000	219 억	1052178	N	N	31	N	N
128	20240808	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18660	30	2	0.16	4602096880	248460	36.98	18350	19000	18100	24200	13050	18630	18522.46	4.80	-7006	19983	19306	18103	17426	16223	19645	17765	219	5570	1000	13040	10	1	21917016	4090	-28.19	6.97	12	1.13	-662.00	2677.00	22350	20240716	-16.51	9949	20230905	87.56	22350	-16.51	20240716	11510	62.12	20240205	30000	-37.80	20230811	10200	82.94	20231031	3.43	N	397030	1000	219 억	1052178	N	N	31	N	N
129	20240808	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18550	-80	5	-0.43	1735346310	92657	13.79	18350	19000	18350	24200	13050	18630	18728.77	4.80	10047	19983	19306	18103	17426	16223	19645	17765	219	5570	1000	13040	10	1	21917016	4066	-28.02	6.93	12	0.42	-662.00	2677.00	22350	20240716	-17.00	9949	20230905	86.45	22350	-17.00	20240716	11510	61.16	20240205	30000	-38.17	20230811	10200	81.86	20231031	3.43	N	397030	1000	219 억	1052178	N	N	31	N	N
130	20240807	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18630	1680	2	9.91	12057779930	663489	108.09	16900	18780	16900	22000	11870	16950	18171.85	4.72	23136	18256	17602	16646	15992	15036	17930	16320	219	5050	1000	11860	10	1	21917016	4083	-28.14	6.96	12	3.03	-662.00	2677.00	22350	20240716	-16.64	9949	20230905	87.26	22350	-16.64	20240716	11510	61.86	20240205	30000	-37.90	20230811	10200	82.65	20231031	3.92	N	397030	1000	219 억	1034750	N	N	31	N	N
131	20240807	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18640	1690	2	9.97	11708757250	644755	105.04	16900	18780	16900	22000	11870	16950	18160.09	4.72	18359	18256	17602	16646	15992	15036	17930	16320	219	5050	1000	11860	10	1	21917016	4085	-28.16	6.96	12	2.94	-662.00	2677.00	22350	20240716	-16.60	9949	20230905	87.36	22350	-16.60	20240716	11510	61.95	20240205	30000	-37.87	20230811	10200	82.75	20231031	3.92	N	397030	1000	219 억	1034750	N	N	0	N	N
132	20240807	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18660	1710	2	10.09	10042843370	555416	90.49	16900	18780	16900	22000	11870	16950	18081.75	4.72	11616	18256	17602	16646	15992	15036	17930	16320	219	5050	1000	11860	10	1	21917016	4090	-28.19	6.97	12	2.53	-662.00	2677.00	22350	20240716	-16.51	9949	20230905	87.56	22350	-16.51	20240716	11510	62.12	20240205	30000	-37.80	20230811	10200	82.94	20231031	3.92	N	397030	1000	219 억	1034750	N	N	0	N	N
133	20240807	131103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18470	1520	2	8.97	7598214130	424001	69.08	16900	18480	16900	22000	11870	16950	17920.37	4.72	33045	18256	17602	16646	15992	15036	17930	16320	219	5050	1000	11860	10	1	21917016	4048	-27.90	6.90	12	1.93	-662.00	2677.00	22350	20240716	-17.36	9949	20230905	85.65	22350	-17.36	20240716	11510	60.47	20240205	30000	-38.43	20230811	10200	81.08	20231031	3.92	N	397030	1000	219 억	1034750	N	N	0	N	N
134	20240807	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18290	1340	2	7.91	6575898290	368279	60.00	16900	18290	16900	22000	11870	16950	17855.86	4.72	34201	18256	17602	16646	15992	15036	17930	16320	219	5050	1000	11860	10	1	21917016	4009	-27.63	6.83	12	1.68	-662.00	2677.00	22350	20240716	-18.17	9949	20230905	83.84	22350	-18.17	20240716	11510	58.91	20240205	30000	-39.03	20230811	10200	79.31	20231031	3.92	N	397030	1000	219 억	1034750	N	N	0	N	N
135	20240807	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18050	1100	2	6.49	5733183860	321947	52.45	16900	18200	16900	22000	11870	16950	17807.96	4.72	26320	18256	17602	16646	15992	15036	17930	16320	219	5050	1000	11860	10	1	21917016	3956	-27.27	6.74	12	1.47	-662.00	2677.00	22350	20240716	-19.24	9949	20230905	81.43	22350	-19.24	20240716	11510	56.82	20240205	30000	-39.83	20230811	10200	76.96	20231031	3.92	N	397030	1000	219 억	1034750	N	N	0	N	N
136	20240807	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17990	1040	2	6.14	4215197930	237967	38.77	16900	18160	16900	22000	11870	16950	17713.51	4.72	17404	18256	17602	16646	15992	15036	17930	16320	219	5050	1000	11860	10	1	21917016	3943	-27.18	6.72	12	1.09	-662.00	2677.00	22350	20240716	-19.51	9949	20230905	80.82	22350	-19.51	20240716	11510	56.30	20240205	30000	-40.03	20230811	10200	76.37	20231031	3.92	N	397030	1000	219 억	1034750	N	N	0	N	N
137	20240807	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17170	220	2	1.30	521519720	30615	4.99	16900	17170	16900	22000	11870	16950	17034.90	4.72	6534	18256	17602	16646	15992	15036	17930	16320	219	5050	1000	11860	10	1	21917016	3763	-25.94	6.41	12	0.14	-662.00	2677.00	22350	20240716	-23.18	9949	20230905	72.58	22350	-23.18	20240716	11510	49.17	20240205	30000	-42.77	20230811	10200	68.33	20231031	3.92	N	397030	1000	219 억	1034750	N	N	0	N	N
138	20240806	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16950	1400	2	9.00	10179806200	610265	68.22	15690	17300	15690	20200	10890	15550	16681.32	4.63	18643	18803	17176	15863	14236	12923	16520	13580	219	4650	1000	10880	10	1	21917016	3715	-25.60	6.33	12	2.78	-662.00	2677.00	22350	20240716	-24.16	9949	20230905	70.37	22350	-24.16	20240716	11510	47.26	20240205	30000	-43.50	20230811	10200	66.18	20231031	4.00	N	397030	1000	219 억	1015528	N	N	0	N	N
139	20240806	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17040	1490	2	9.58	9897983490	593642	66.36	15690	17300	15690	20200	10890	15550	16674.03	4.63	22842	18803	17176	15863	14236	12923	16520	13580	219	4650	1000	10880	10	1	21917016	3735	-25.74	6.37	12	2.71	-662.00	2677.00	22350	20240716	-23.76	9949	20230905	71.27	22350	-23.76	20240716	11510	48.05	20240205	30000	-43.20	20230811	10200	67.06	20231031	4.00	N	397030	1000	219 억	1015528	N	N	0	N	N
140	20240806	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16920	1370	2	8.81	9197405800	552320	61.74	15690	17300	15690	20200	10890	15550	16653.06	4.63	14849	18803	17176	15863	14236	12923	16520	13580	219	4650	1000	10880	10	1	21917016	3708	-25.56	6.32	12	2.52	-662.00	2677.00	22350	20240716	-24.30	9949	20230905	70.07	22350	-24.30	20240716	11510	47.00	20240205	30000	-43.60	20230811	10200	65.88	20231031	4.00	N	397030	1000	219 억	1015528	N	N	0	N	N
141	20240806	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16860	1310	2	8.42	7792386480	469764	52.52	15690	17110	15690	20200	10890	15550	16588.70	4.63	25648	18803	17176	15863	14236	12923	16520	13580	219	4650	1000	10880	10	1	21917016	3695	-25.47	6.30	12	2.14	-662.00	2677.00	22350	20240716	-24.56	9949	20230905	69.46	22350	-24.56	20240716	11510	46.48	20240205	30000	-43.80	20230811	10200	65.29	20231031	4.00	N	397030	1000	219 억	1015528	N	N	0	N	N
142	20240806	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16700	1150	2	7.40	7277709390	439153	49.09	15690	17110	15690	20200	10890	15550	16573.02	4.63	19302	18803	17176	15863	14236	12923	16520	13580	219	4650	1000	10880	10	1	21917016	3660	-25.23	6.24	12	2.00	-662.00	2677.00	22350	20240716	-25.28	9949	20230905	67.86	22350	-25.28	20240716	11510	45.09	20240205	30000	-44.33	20230811	10200	63.73	20231031	4.00	N	397030	1000	219 억	1015528	N	N	0	N	N
143	20240806	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16740	1190	2	7.65	6393014460	386133	43.17	15690	17110	15690	20200	10890	15550	16557.48	4.63	35049	18803	17176	15863	14236	12923	16520	13580	219	4650	1000	10880	10	1	21917016	3669	-25.29	6.25	12	1.76	-662.00	2677.00	22350	20240716	-25.10	9949	20230905	68.26	22350	-25.10	20240716	11510	45.44	20240205	30000	-44.20	20230811	10200	64.12	20231031	4.00	N	397030	1000	219 억	1015528	N	N	0	N	N
144	20240806	101049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16900	1350	2	8.68	5125670940	310268	34.69	15690	17110	15690	20200	10890	15550	16521.31	4.63	27072	18803	17176	15863	14236	12923	16520	13580	219	4650	1000	10880	10	1	21917016	3704	-25.53	6.31	12	1.42	-662.00	2677.00	22350	20240716	-24.38	9949	20230905	69.87	22350	-24.38	20240716	11510	46.83	20240205	30000	-43.67	20230811	10200	65.69	20231031	4.00	N	397030	1000	219 억	1015528	N	N	0	N	N
145	20240806	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15920	370	2	2.38	1831813850	113141	12.65	15690	16650	15690	20200	10890	15550	16192.65	4.63	-21139	18803	17176	15863	14236	12923	16520	13580	219	4650	1000	10880	10	1	21917016	3489	-24.05	5.95	12	0.52	-662.00	2677.00	22350	20240716	-28.77	9949	20230905	60.02	22350	-28.77	20240716	11510	38.31	20240205	30000	-46.93	20230811	10200	56.08	20231031	4.00	N	397030	1000	219 억	1015528	N	N	0	N	N
146	20240805	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	-2230	5	-12.54	14319237020	883418	205.17	17300	17490	14550	23100	12450	17780	16213.26	4.05	115974	19000	18390	18060	17450	17120	18225	17285	219	5320	1000	12440	10	1	21917016	3408	-23.49	5.81	12	4.03	-662.00	2677.00	22350	20240716	-30.43	9704	20230728	60.24	22350	-30.43	20240716	11510	35.10	20240205	30000	-48.17	20230811	10200	52.45	20231031	3.97	N	397030	1000	219 억	888727	N	N	0	N	N
147	20240805	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15030	-2750	5	-15.47	13414027090	824844	191.56	17300	17490	14550	23100	12450	17780	16262.21	4.05	112331	19000	18390	18060	17450	17120	18225	17285	219	5320	1000	12440	10	1	21917016	3294	-22.70	5.61	12	3.76	-662.00	2677.00	22350	20240716	-32.75	9704	20230728	54.88	22350	-32.75	20240716	11510	30.58	20240205	30000	-49.90	20230811	10200	47.35	20231031	3.97	N	397030	1000	219 억	888727	N	N	0	N	N
148	20240805	141050	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16180	-1600	5	-9.00	8473465680	504239	117.11	17300	17490	16180	23100	12450	17780	16804.16	4.05	57888	19000	18390	18060	17450	17120	18225	17285	219	5320	1000	12440	10	1	21917016	3546	-24.44	6.04	12	2.30	-662.00	2677.00	22350	20240716	-27.61	9704	20230728	66.74	22350	-27.61	20240716	11510	40.57	20240205	30000	-46.07	20230811	10200	58.63	20231031	3.97	N	397030	1000	219 억	888727	N	N	0	N	N
149	20240805	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16610	-1170	5	-6.58	7213588200	427443	99.27	17300	17490	16540	23100	12450	17780	16875.81	4.05	42937	19000	18390	18060	17450	17120	18225	17285	219	5320	1000	12440	10	1	21917016	3640	-25.09	6.20	12	1.95	-662.00	2677.00	22350	20240716	-25.68	9704	20230728	71.17	22350	-25.68	20240716	11510	44.31	20240205	30000	-44.63	20230811	10200	62.84	20231031	3.97	N	397030	1000	219 억	888727	N	N	0	N	N
150	20240805	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16700	-1080	5	-6.07	5940706000	351078	81.54	17300	17490	16600	23100	12450	17780	16920.94	4.05	32667	19000	18390	18060	17450	17120	18225	17285	219	5320	1000	12440	10	1	21917016	3660	-25.23	6.24	12	1.60	-662.00	2677.00	22350	20240716	-25.28	9704	20230728	72.09	22350	-25.28	20240716	11510	45.09	20240205	30000	-44.33	20230811	10200	63.73	20231031	3.97	N	397030	1000	219 억	888727	N	N	0	N	N
151	20240805	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16710	-1070	5	-6.02	4747023540	279699	64.96	17300	17490	16620	23100	12450	17780	16971.45	4.05	14462	19000	18390	18060	17450	17120	18225	17285	219	5320	1000	12440	10	1	21917016	3662	-25.24	6.24	12	1.28	-662.00	2677.00	22350	20240716	-25.23	9704	20230728	72.20	22350	-25.23	20240716	11510	45.18	20240205	30000	-44.30	20230811	10200	63.82	20231031	3.97	N	397030	1000	219 억	888727	N	N	0	N	N
152	20240805	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16880	-900	5	-5.06	2991160090	174809	40.60	17300	17490	16850	23100	12450	17780	17110.42	4.05	2182	19000	18390	18060	17450	17120	18225	17285	219	5320	1000	12440	10	1	21917016	3700	-25.50	6.31	12	0.80	-662.00	2677.00	22350	20240716	-24.47	9704	20230728	73.95	22350	-24.47	20240716	11510	46.66	20240205	30000	-43.73	20230811	10200	65.49	20231031	3.97	N	397030	1000	219 억	888727	N	N	0	N	N
153	20240805	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16900	-880	5	-4.95	1294102150	75343	17.50	17300	17490	16850	23100	12450	17780	17174.88	4.05	9660	19000	18390	18060	17450	17120	18225	17285	219	5320	1000	12440	10	1	21917016	3704	-25.53	6.31	12	0.34	-662.00	2677.00	22350	20240716	-24.38	9704	20230728	74.15	22350	-24.38	20240716	11510	46.83	20240205	30000	-43.67	20230811	10200	65.69	20231031	3.97	N	397030	1000	219 억	888727	N	N	0	N	N
154	20240802	161024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17780	-1060	5	-5.63	7689172640	426089	112.76	18600	18670	17730	24450	13190	18840	18045.18	4.35	-64846	19460	19150	18580	18270	17700	19305	18425	219	5610	1000	13180	10	1	21917016	3897	-26.86	6.64	12	1.94	-662.00	2677.00	22350	20240716	-20.45	9599	20230727	85.23	22350	-20.45	20240716	11510	54.47	20240205	30000	-40.73	20230811	10200	74.31	20231031	4.06	N	397030	1000	219 억	952434	N	N	0	N	N
155	20240802	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17770	-1070	5	-5.68	7326406900	405685	107.36	18600	18670	17730	24450	13190	18840	18058.15	4.35	-67126	19460	19150	18580	18270	17700	19305	18425	219	5610	1000	13180	10	1	21917016	3895	-26.84	6.64	12	1.85	-662.00	2677.00	22350	20240716	-20.49	9599	20230727	85.12	22350	-20.49	20240716	11510	54.39	20240205	30000	-40.77	20230811	10200	74.22	20231031	4.06	N	397030	1000	219 억	952434	N	N	0	N	N
156	20240802	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17920	-920	5	-4.88	5827395640	321590	85.11	18600	18670	17870	24450	13190	18840	18119.18	4.35	-66599	19460	19150	18580	18270	17700	19305	18425	219	5610	1000	13180	10	1	21917016	3928	-27.07	6.69	12	1.47	-662.00	2677.00	22350	20240716	-19.82	9599	20230727	86.69	22350	-19.82	20240716	11510	55.69	20240205	30000	-40.27	20230811	10200	75.69	20231031	4.06	N	397030	1000	219 억	952434	N	N	0	N	N
157	20240802	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17920	-920	5	-4.88	5322881210	293470	77.66	18600	18670	17870	24450	13190	18840	18136.24	4.35	-61509	19460	19150	18580	18270	17700	19305	18425	219	5610	1000	13180	10	1	21917016	3928	-27.07	6.69	12	1.34	-662.00	2677.00	22350	20240716	-19.82	9599	20230727	86.69	22350	-19.82	20240716	11510	55.69	20240205	30000	-40.27	20230811	10200	75.69	20231031	4.06	N	397030	1000	219 억	952434	N	N	0	N	N
158	20240802	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17990	-850	5	-4.51	4475978260	246299	65.18	18600	18670	17950	24450	13190	18840	18171.25	4.35	-59546	19460	19150	18580	18270	17700	19305	18425	219	5610	1000	13180	10	1	21917016	3943	-27.18	6.72	12	1.12	-662.00	2677.00	22350	20240716	-19.51	9599	20230727	87.42	22350	-19.51	20240716	11510	56.30	20240205	30000	-40.03	20230811	10200	76.37	20231031	4.06	N	397030	1000	219 억	952434	N	N	0	N	N
159	20240802	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17990	-850	5	-4.51	3800627980	208800	55.26	18600	18670	17960	24450	13190	18840	18200.33	4.35	-55704	19460	19150	18580	18270	17700	19305	18425	219	5610	1000	13180	10	1	21917016	3943	-27.18	6.72	12	0.95	-662.00	2677.00	22350	20240716	-19.51	9599	20230727	87.42	22350	-19.51	20240716	11510	56.30	20240205	30000	-40.03	20230811	10200	76.37	20231031	4.06	N	397030	1000	219 억	952434	N	N	0	N	N
160	20240802	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18140	-700	5	-3.72	2547193760	139303	36.87	18600	18670	18070	24450	13190	18840	18282.78	4.35	-31902	19460	19150	18580	18270	17700	19305	18425	219	5610	1000	13180	10	1	21917016	3976	-27.40	6.78	12	0.64	-662.00	2677.00	22350	20240716	-18.84	9599	20230727	88.98	22350	-18.84	20240716	11510	57.60	20240205	30000	-39.53	20230811	10200	77.84	20231031	4.06	N	397030	1000	219 억	952434	N	N	0	N	N
161	20240802	091027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18320	-520	5	-2.76	752274850	40698	10.77	18600	18670	18300	24450	13190	18840	18478.78	4.35	-6652	19460	19150	18580	18270	17700	19305	18425	219	5610	1000	13180	10	1	21917016	4015	-27.67	6.84	12	0.19	-662.00	2677.00	22350	20240716	-18.03	9599	20230727	90.85	22350	-18.03	20240716	11510	59.17	20240205	30000	-38.93	20230811	10200	79.61	20231031	4.06	N	397030	1000	219 억	952434	N	N	0	N	N
162	20240801	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18840	840	2	4.67	6892995020	371966	92.00	18110	18890	18010	23400	12600	18000	18529.40	4.30	7692	18886	18442	18146	17702	17406	18295	17555	219	5400	1000	12600	10	1	21917016	4129	-28.46	7.04	12	1.70	-662.00	2677.00	22350	20240716	-15.70	9389	20230726	100.66	22350	-15.70	20240716	11510	63.68	20240205	30000	-37.20	20230811	10200	84.71	20231031	4.01	N	397030	1000	219 억	942554	N	N	0	N	N
163	20240801	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18770	770	2	4.28	6374448230	344430	85.19	18110	18840	18010	23400	12600	18000	18507.24	4.30	7133	18886	18442	18146	17702	17406	18295	17555	219	5400	1000	12600	10	1	21917016	4114	-28.35	7.01	12	1.57	-662.00	2677.00	22350	20240716	-16.02	9389	20230726	99.91	22350	-16.02	20240716	11510	63.08	20240205	30000	-37.43	20230811	10200	84.02	20231031	4.01	N	397030	1000	219 억	942554	N	N	0	N	N
164	20240801	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18580	580	2	3.22	5126852120	277654	68.67	18110	18800	18010	23400	12600	18000	18464.90	4.30	15266	18886	18442	18146	17702	17406	18295	17555	219	5400	1000	12600	10	1	21917016	4072	-28.07	6.94	12	1.27	-662.00	2677.00	22350	20240716	-16.87	9389	20230726	97.89	22350	-16.87	20240716	11510	61.42	20240205	30000	-38.07	20230811	10200	82.16	20231031	4.01	N	397030	1000	219 억	942554	N	N	0	N	N
165	20240801	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18520	520	2	2.89	4528319080	245381	60.69	18110	18800	18010	23400	12600	18000	18454.24	4.30	9796	18886	18442	18146	17702	17406	18295	17555	219	5400	1000	12600	10	1	21917016	4059	-27.98	6.92	12	1.12	-662.00	2677.00	22350	20240716	-17.14	9389	20230726	97.25	22350	-17.14	20240716	11510	60.90	20240205	30000	-38.27	20230811	10200	81.57	20231031	4.01	N	397030	1000	219 억	942554	N	N	0	N	N
166	20240801	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18580	580	2	3.22	4228883150	229234	56.70	18110	18800	18010	23400	12600	18000	18447.89	4.30	8741	18886	18442	18146	17702	17406	18295	17555	219	5400	1000	12600	10	1	21917016	4072	-28.07	6.94	12	1.05	-662.00	2677.00	22350	20240716	-16.87	9389	20230726	97.89	22350	-16.87	20240716	11510	61.42	20240205	30000	-38.07	20230811	10200	82.16	20231031	4.01	N	397030	1000	219 억	942554	N	N	0	N	N
167	20240801	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18470	470	2	2.61	3798219870	206007	50.95	18110	18800	18010	23400	12600	18000	18437.33	4.30	4075	18886	18442	18146	17702	17406	18295	17555	219	5400	1000	12600	10	1	21917016	4048	-27.90	6.90	12	0.94	-662.00	2677.00	22350	20240716	-17.36	9389	20230726	96.72	22350	-17.36	20240716	11510	60.47	20240205	30000	-38.43	20230811	10200	81.08	20231031	4.01	N	397030	1000	219 억	942554	N	N	0	N	N
168	20240801	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18500	500	2	2.78	3187417740	172775	42.73	18110	18800	18010	23400	12600	18000	18448.37	4.30	7107	18886	18442	18146	17702	17406	18295	17555	219	5400	1000	12600	10	1	21917016	4055	-27.95	6.91	12	0.79	-662.00	2677.00	22350	20240716	-17.23	9389	20230726	97.04	22350	-17.23	20240716	11510	60.73	20240205	30000	-38.33	20230811	10200	81.37	20231031	4.01	N	397030	1000	219 억	942554	N	N	0	N	N
169	20240801	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18060	60	2	0.33	337930520	18668	4.62	18110	18180	18010	23400	12600	18000	18102.13	4.30	-2056	18886	18442	18146	17702	17406	18295	17555	219	5400	1000	12600	10	1	21917016	3958	-27.28	6.75	12	0.09	-662.00	2677.00	22350	20240716	-19.19	9389	20230726	92.35	22350	-19.19	20240716	11510	56.91	20240205	30000	-39.80	20230811	10200	77.06	20231031	4.01	N	397030	1000	219 억	942554	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History