KissMeData/389470/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

58 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	161248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	300	2	1.50	13019671340	651345	76.62	19600	20600	19300	26050	14050	20050	19986.55	0.14	58155	22350	21200	20550	19400	18750	20875	19075	50	6000	500	12430	50	1	9935695	2022	-6.47	40.54	12	6.56	-3145.00	502.00	25400	20240913	-19.88	9400	20240415	116.49	25400	-19.88	20240913	9400	116.49	20240415	25400	-19.88	20240913	9400	116.49	20240415	0.00	N	389470	500	49 억	13503	N	N	37	N	N
3	20240930	151305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	100	2	0.50	12435599940	622546	73.23	19600	20600	19300	26050	14050	20050	19975.38	0.14	61263	22350	21200	20550	19400	18750	20875	19075	50	6000	500	12430	50	1	9935695	2002	-6.41	40.14	12	6.27	-3145.00	502.00	25400	20240913	-20.67	9400	20240415	114.36	25400	-20.67	20240913	9400	114.36	20240415	25400	-20.67	20240913	9400	114.36	20240415	0.00	N	389470	500	49 억	13503	N	N	1112	N	N
4	20240930	141305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	50	2	0.25	11516895270	576793	67.85	19600	20600	19300	26050	14050	20050	19967.11	0.14	64611	22350	21200	20550	19400	18750	20875	19075	50	6000	500	12430	50	1	9935695	1997	-6.39	40.04	12	5.81	-3145.00	502.00	25400	20240913	-20.87	9400	20240415	113.83	25400	-20.87	20240913	9400	113.83	20240415	25400	-20.87	20240913	9400	113.83	20240415	0.00	N	389470	500	49 억	13503	N	N	1112	N	N
5	20240930	131257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	150	2	0.75	10972041370	549699	64.66	19600	20600	19300	26050	14050	20050	19960.08	0.14	66350	22350	21200	20550	19400	18750	20875	19075	50	6000	500	12430	50	1	9935695	2007	-6.42	40.24	12	5.53	-3145.00	502.00	25400	20240913	-20.47	9400	20240415	114.89	25400	-20.47	20240913	9400	114.89	20240415	25400	-20.47	20240913	9400	114.89	20240415	0.00	N	389470	500	49 억	13503	N	N	1112	N	N
6	20240930	121255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	100	2	0.50	10088701670	505816	59.50	19600	20600	19300	26050	14050	20050	19945.39	0.14	49772	22350	21200	20550	19400	18750	20875	19075	50	6000	500	12430	50	1	9935695	2002	-6.41	40.14	12	5.09	-3145.00	502.00	25400	20240913	-20.67	9400	20240415	114.36	25400	-20.67	20240913	9400	114.36	20240415	25400	-20.67	20240913	9400	114.36	20240415	0.00	N	389470	500	49 억	13503	N	N	1112	N	N
7	20240930	111251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	-480	5	-2.39	8999970000	451499	53.11	19600	20600	19300	26050	14050	20050	19933.52	0.14	45912	22350	21200	20550	19400	18750	20875	19075	50	6000	500	12430	10	1	9935695	1944	-6.22	38.98	12	4.54	-3145.00	502.00	25400	20240913	-22.95	9400	20240415	108.19	25400	-22.95	20240913	9400	108.19	20240415	25400	-22.95	20240913	9400	108.19	20240415	0.00	N	389470	500	49 억	13503	N	N	1112	N	N
8	20240930	101252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	350	2	1.75	6747882670	337765	39.73	19600	20600	19300	26050	14050	20050	19978.03	0.14	26570	22350	21200	20550	19400	18750	20875	19075	50	6000	500	12430	50	1	9935695	2027	-6.49	40.64	12	3.40	-3145.00	502.00	25400	20240913	-19.69	9400	20240415	117.02	25400	-19.69	20240913	9400	117.02	20240415	25400	-19.69	20240913	9400	117.02	20240415	0.00	N	389470	500	49 억	13503	N	N	1112	N	N
9	20240930	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19630	-420	5	-2.09	2245416170	115063	13.54	19600	19780	19300	26050	14050	20050	19514.39	0.14	42011	22350	21200	20550	19400	18750	20875	19075	50	6000	500	12430	10	1	9935695	1950	-6.24	39.10	12	1.16	-3145.00	502.00	25400	20240913	-22.72	9400	20240415	108.83	25400	-22.72	20240913	9400	108.83	20240415	25400	-22.72	20240913	9400	108.83	20240415	0.00	N	389470	500	49 억	13503	N	N	1112	N	N
10	20240927	161254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-1800	5	-8.24	17297094130	842507	70.57	21650	21700	19900	28400	15300	21850	20529.87	1.00	-84273	23116	22482	21466	20832	19816	22800	21150	50	6550	500	13540	50	1	9935695	1992	-6.38	39.94	12	8.48	-3145.00	502.00	25400	20240913	-21.06	9400	20240415	113.30	25400	-21.06	20240913	9400	113.30	20240415	25400	-21.06	20240913	9400	113.30	20240415	0.00	N	389470	500	49 억	99056	N	N	1112	N	N
11	20240927	151302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-1700	5	-7.78	16804333660	817975	68.51	21650	21700	19900	28400	15300	21850	20542.22	1.00	-82234	23116	22482	21466	20832	19816	22800	21150	50	6550	500	13540	50	1	9935695	2002	-6.41	40.14	12	8.23	-3145.00	502.00	25400	20240913	-20.67	9400	20240415	114.36	25400	-20.67	20240913	9400	114.36	20240415	25400	-20.67	20240913	9400	114.36	20240415	0.00	N	389470	500	49 억	99056	N	N	106	N	N
12	20240927	141313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-1750	5	-8.01	14495940750	702767	58.86	21650	21700	20000	28400	15300	21850	20625.21	1.00	-87681	23116	22482	21466	20832	19816	22800	21150	50	6550	500	13540	50	1	9935695	1997	-6.39	40.04	12	7.07	-3145.00	502.00	25400	20240913	-20.87	9400	20240415	113.83	25400	-20.87	20240913	9400	113.83	20240415	25400	-20.87	20240913	9400	113.83	20240415	0.00	N	389470	500	49 억	99056	N	N	106	N	N
13	20240927	131256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-1650	5	-7.55	13057909700	631188	52.87	21650	21700	20050	28400	15300	21850	20685.98	1.00	-82756	23116	22482	21466	20832	19816	22800	21150	50	6550	500	13540	50	1	9935695	2007	-6.42	40.24	12	6.35	-3145.00	502.00	25400	20240913	-20.47	9400	20240415	114.89	25400	-20.47	20240913	9400	114.89	20240415	25400	-20.47	20240913	9400	114.89	20240415	0.00	N	389470	500	49 억	99056	N	N	106	N	N
14	20240927	121254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-1700	5	-7.78	11543367250	556230	46.59	21650	21700	20050	28400	15300	21850	20750.89	1.00	-79914	23116	22482	21466	20832	19816	22800	21150	50	6550	500	13540	50	1	9935695	2002	-6.41	40.14	12	5.60	-3145.00	502.00	25400	20240913	-20.67	9400	20240415	114.36	25400	-20.67	20240913	9400	114.36	20240415	25400	-20.67	20240913	9400	114.36	20240415	0.00	N	389470	500	49 억	99056	N	N	106	N	N
15	20240927	111256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-1200	5	-5.49	8507196300	407642	34.14	21650	21700	20500	28400	15300	21850	20866.87	1.00	-69770	23116	22482	21466	20832	19816	22800	21150	50	6550	500	13540	50	1	9935695	2052	-6.57	41.14	12	4.10	-3145.00	502.00	25400	20240913	-18.70	9400	20240415	119.68	25400	-18.70	20240913	9400	119.68	20240415	25400	-18.70	20240913	9400	119.68	20240415	0.00	N	389470	500	49 억	99056	N	N	106	N	N
16	20240927	101256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-1250	5	-5.72	7217038650	345333	28.92	21650	21700	20500	28400	15300	21850	20896.01	1.00	-65924	23116	22482	21466	20832	19816	22800	21150	50	6550	500	13540	50	1	9935695	2047	-6.55	41.04	12	3.48	-3145.00	502.00	25400	20240913	-18.90	9400	20240415	119.15	25400	-18.90	20240913	9400	119.15	20240415	25400	-18.90	20240913	9400	119.15	20240415	0.00	N	389470	500	49 억	99056	N	N	106	N	N
17	20240927	091302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-1050	5	-4.81	3551006200	168510	14.11	21650	21700	20650	28400	15300	21850	21068.32	1.00	-11402	23116	22482	21466	20832	19816	22800	21150	50	6550	500	13540	50	1	9935695	2067	-6.61	41.43	12	1.70	-3145.00	502.00	25400	20240913	-18.11	9400	20240415	121.28	25400	-18.11	20240913	9400	121.28	20240415	25400	-18.11	20240913	9400	121.28	20240415	0.00	N	389470	500	49 억	99056	N	N	106	N	N
18	20240926	161237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	1050	2	5.05	25239589300	1182346	155.24	21350	22100	20450	27000	14600	20800	21345.61	1.02	-1115	22133	21466	20883	20216	19633	21800	20550	49	6200	500	12890	50	1	9710583	2122	-6.95	43.53	12	12.18	-3145.00	502.00	27450	20230915	-20.40	9400	20240415	132.45	25400	-13.98	20240913	9400	132.45	20240415	25400	-13.98	20240913	9400	132.45	20240415	0.00	N	389470	500	48 억	99286	N	N	93	N	N
19	20240926	151244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	1150	2	5.53	24066866250	1128779	148.21	21350	22100	20450	27000	14600	20800	21321.20	1.02	10405	22133	21466	20883	20216	19633	21800	20550	49	6200	500	12890	50	1	9710583	2131	-6.98	43.73	12	11.62	-3145.00	502.00	27450	20230915	-20.04	9400	20240415	133.51	25400	-13.58	20240913	9400	133.51	20240415	25400	-13.58	20240913	9400	133.51	20240415	0.00	N	389470	500	48 억	99286	N	N	0	N	N
20	20240926	141252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	850	2	4.09	18401655900	869013	114.10	21350	21900	20450	27000	14600	20800	21175.39	1.02	-10843	22133	21466	20883	20216	19633	21800	20550	49	6200	500	12890	50	1	9710583	2102	-6.88	43.13	12	8.95	-3145.00	502.00	27450	20230915	-21.13	9400	20240415	130.32	25400	-14.76	20240913	9400	130.32	20240415	25400	-14.76	20240913	9400	130.32	20240415	0.00	N	389470	500	48 억	99286	N	N	0	N	N
21	20240926	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	300	2	1.44	13855795100	656806	86.24	21350	21900	20450	27000	14600	20800	21095.76	1.02	-25230	22133	21466	20883	20216	19633	21800	20550	49	6200	500	12890	50	1	9710583	2049	-6.71	42.03	12	6.76	-3145.00	502.00	27450	20230915	-23.13	9400	20240415	124.47	25400	-16.93	20240913	9400	124.47	20240415	25400	-16.93	20240913	9400	124.47	20240415	0.00	N	389470	500	48 억	99286	N	N	0	N	N
22	20240926	121251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	-50	5	-0.24	12521576100	592859	77.84	21350	21900	20450	27000	14600	20800	21120.72	1.02	-39366	22133	21466	20883	20216	19633	21800	20550	49	6200	500	12890	50	1	9710583	2015	-6.60	41.33	12	6.11	-3145.00	502.00	27450	20230915	-24.41	9400	20240415	120.74	25400	-18.31	20240913	9400	120.74	20240415	25400	-18.31	20240913	9400	120.74	20240415	0.00	N	389470	500	48 억	99286	N	N	0	N	N
23	20240926	111250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	50	2	0.24	10895143650	514576	67.56	21350	21900	20450	27000	14600	20800	21173.12	1.02	-27172	22133	21466	20883	20216	19633	21800	20550	49	6200	500	12890	50	1	9710583	2025	-6.63	41.53	12	5.30	-3145.00	502.00	27450	20230915	-24.04	9400	20240415	121.81	25400	-17.91	20240913	9400	121.81	20240415	25400	-17.91	20240913	9400	121.81	20240415	0.00	N	389470	500	48 억	99286	N	N	0	N	N
24	20240926	101252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	300	2	1.44	9623167150	453900	59.60	21350	21900	20450	27000	14600	20800	21201.16	1.02	-28655	22133	21466	20883	20216	19633	21800	20550	49	6200	500	12890	50	1	9710583	2049	-6.71	42.03	12	4.67	-3145.00	502.00	27450	20230915	-23.13	9400	20240415	124.47	25400	-16.93	20240913	9400	124.47	20240415	25400	-16.93	20240913	9400	124.47	20240415	0.00	N	389470	500	48 억	99286	N	N	0	N	N
25	20240926	091249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	600	2	2.88	4600192350	214536	28.17	21350	21900	21000	27000	14600	20800	21442.82	1.02	-38617	22133	21466	20883	20216	19633	21800	20550	49	6200	500	12890	50	1	9710583	2078	-6.80	42.63	12	2.21	-3145.00	502.00	27450	20230915	-22.04	9400	20240415	127.66	25400	-15.75	20240913	9400	127.66	20240415	25400	-15.75	20240913	9400	127.66	20240415	0.00	N	389470	500	48 억	99286	N	N	0	N	N
26	20240925	161233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-500	5	-2.35	15739250100	751373	79.61	20550	21550	20300	27650	14950	21300	20947.45	0.77	24395	22366	21832	21066	20532	19766	22100	20800	49	6350	500	13200	50	1	9710583	2020	-6.61	41.43	12	7.74	-3145.00	502.00	27450	20230915	-24.23	9400	20240415	121.28	25400	-18.11	20240913	9400	121.28	20240415	25400	-18.11	20240913	9400	121.28	20240415	0.00	N	389470	500	48 억	74735	N	N	118	N	N
27	20240925	151245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-650	5	-3.05	15178074550	724385	76.75	20550	21550	20300	27650	14950	21300	20953.03	0.77	27438	22366	21832	21066	20532	19766	22100	20800	49	6350	500	13200	50	1	9710583	2005	-6.57	41.14	12	7.46	-3145.00	502.00	27450	20230915	-24.77	9400	20240415	119.68	25400	-18.70	20240913	9400	119.68	20240415	25400	-18.70	20240913	9400	119.68	20240415	0.00	N	389470	500	48 억	74735	N	N	118	N	N
28	20240925	141246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	-200	5	-0.94	11792088300	560554	59.39	20550	21550	20500	27650	14950	21300	21036.48	0.77	-1332	22366	21832	21066	20532	19766	22100	20800	49	6350	500	13200	50	1	9710583	2049	-6.71	42.03	12	5.77	-3145.00	502.00	27450	20230915	-23.13	9400	20240415	124.47	25400	-16.93	20240913	9400	124.47	20240415	25400	-16.93	20240913	9400	124.47	20240415	0.00	N	389470	500	48 억	74735	N	N	118	N	N
29	20240925	131238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	0	3	0.00	9744093800	464040	49.16	20550	21550	20500	27650	14950	21300	20998.37	0.77	27096	22366	21832	21066	20532	19766	22100	20800	49	6350	500	13200	50	1	9710583	2068	-6.77	42.43	12	4.78	-3145.00	502.00	27450	20230915	-22.40	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	0.00	N	389470	500	48 억	74735	N	N	118	N	N
30	20240925	121246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-250	5	-1.17	8990147100	428345	45.38	20550	21550	20500	27650	14950	21300	20988.08	0.77	24072	22366	21832	21066	20532	19766	22100	20800	49	6350	500	13200	50	1	9710583	2044	-6.69	41.93	12	4.41	-3145.00	502.00	27450	20230915	-23.32	9400	20240415	123.94	25400	-17.13	20240913	9400	123.94	20240415	25400	-17.13	20240913	9400	123.94	20240415	0.00	N	389470	500	48 억	74735	N	N	118	N	N
31	20240925	111242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	100	2	0.47	7794386750	371769	39.39	20550	21550	20500	27650	14950	21300	20965.64	0.77	20807	22366	21832	21066	20532	19766	22100	20800	49	6350	500	13200	50	1	9710583	2078	-6.80	42.63	12	3.83	-3145.00	502.00	27450	20230915	-22.04	9400	20240415	127.66	25400	-15.75	20240913	9400	127.66	20240415	25400	-15.75	20240913	9400	127.66	20240415	0.00	N	389470	500	48 억	74735	N	N	118	N	N
32	20240925	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-500	5	-2.35	5109153350	244384	25.89	20550	21450	20500	27650	14950	21300	20906.20	0.77	30128	22366	21832	21066	20532	19766	22100	20800	49	6350	500	13200	50	1	9710583	2020	-6.61	41.43	12	2.52	-3145.00	502.00	27450	20230915	-24.23	9400	20240415	121.28	25400	-18.11	20240913	9400	121.28	20240415	25400	-18.11	20240913	9400	121.28	20240415	0.00	N	389470	500	48 억	74735	N	N	118	N	N
33	20240925	091252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-350	5	-1.64	2913347850	139600	14.79	20550	21450	20500	27650	14950	21300	20869.16	0.77	28270	22366	21832	21066	20532	19766	22100	20800	49	6350	500	13200	50	1	9710583	2034	-6.66	41.73	12	1.44	-3145.00	502.00	27450	20230915	-23.68	9400	20240415	122.87	25400	-17.52	20240913	9400	122.87	20240415	25400	-17.52	20240913	9400	122.87	20240415	0.00	N	389470	500	48 억	74735	N	N	118	N	N
34	20240924	161234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	350	2	1.67	19180107850	910280	77.19	20750	21600	20300	27200	14700	20950	21069.65	1.72	-91945	22883	21916	21233	20266	19583	21575	19925	49	6250	500	12980	50	1	9710583	2068	-6.77	42.43	12	9.37	-3145.00	502.00	27850	20230913	-23.52	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	0.00	N	389470	500	48 억	166639	N	N	118	N	N
35	20240924	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	300	2	1.43	18230925400	865689	73.41	20750	21600	20300	27200	14700	20950	21059.50	1.72	-84778	22883	21916	21233	20266	19583	21575	19925	49	6250	500	12980	50	1	9710583	2063	-6.76	42.33	12	8.91	-3145.00	502.00	27850	20230913	-23.70	9400	20240415	126.06	25400	-16.34	20240913	9400	126.06	20240415	25400	-16.34	20240913	9400	126.06	20240415	0.00	N	389470	500	48 억	166639	N	N	506	N	N
36	20240924	141226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	150	2	0.72	16307762850	775102	65.73	20750	21600	20300	27200	14700	20950	21039.56	1.72	-62689	22883	21916	21233	20266	19583	21575	19925	49	6250	500	12980	50	1	9710583	2049	-6.71	42.03	12	7.98	-3145.00	502.00	27850	20230913	-24.24	9400	20240415	124.47	25400	-16.93	20240913	9400	124.47	20240415	25400	-16.93	20240913	9400	124.47	20240415	0.00	N	389470	500	48 억	166639	N	N	506	N	N
37	20240924	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	250	2	1.19	15077007150	717255	60.83	20750	21600	20300	27200	14700	20950	21020.48	1.72	-64004	22883	21916	21233	20266	19583	21575	19925	49	6250	500	12980	50	1	9710583	2059	-6.74	42.23	12	7.39	-3145.00	502.00	27850	20230913	-23.88	9400	20240415	125.53	25400	-16.54	20240913	9400	125.53	20240415	25400	-16.54	20240913	9400	125.53	20240415	0.00	N	389470	500	48 억	166639	N	N	506	N	N
38	20240924	121230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-50	5	-0.24	13877538100	660513	56.01	20750	21600	20300	27200	14700	20950	21010.29	1.72	-69193	22883	21916	21233	20266	19583	21575	19925	49	6250	500	12980	50	1	9710583	2030	-6.65	41.63	12	6.80	-3145.00	502.00	27850	20230913	-24.96	9400	20240415	122.34	25400	-17.72	20240913	9400	122.34	20240415	25400	-17.72	20240913	9400	122.34	20240415	0.00	N	389470	500	48 억	166639	N	N	506	N	N
39	20240924	111238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	200	2	0.95	12499074550	594708	50.43	20750	21600	20300	27200	14700	20950	21017.22	1.72	-70327	22883	21916	21233	20266	19583	21575	19925	49	6250	500	12980	50	1	9710583	2054	-6.72	42.13	12	6.12	-3145.00	502.00	27850	20230913	-24.06	9400	20240415	125.00	25400	-16.73	20240913	9400	125.00	20240415	25400	-16.73	20240913	9400	125.00	20240415	0.00	N	389470	500	48 억	166639	N	N	506	N	N
40	20240924	101236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	0	3	0.00	9232268150	441142	37.41	20750	21500	20300	27200	14700	20950	20928.09	1.72	-46780	22883	21916	21233	20266	19583	21575	19925	49	6250	500	12980	50	1	9710583	2034	-6.66	41.73	12	4.54	-3145.00	502.00	27850	20230913	-24.78	9400	20240415	122.87	25400	-17.52	20240913	9400	122.87	20240415	25400	-17.52	20240913	9400	122.87	20240415	0.00	N	389470	500	48 억	166639	N	N	506	N	N
41	20240924	091239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-150	5	-0.72	1816630700	86693	7.35	20750	21250	20650	27200	14700	20950	20954.78	1.72	-8126	22883	21916	21233	20266	19583	21575	19925	49	6250	500	12980	50	1	9710583	2020	-6.61	41.43	12	0.89	-3145.00	502.00	27850	20230913	-25.31	9400	20240415	121.28	25400	-18.11	20240913	9400	121.28	20240415	25400	-18.11	20240913	9400	121.28	20240415	0.00	N	389470	500	48 억	166639	N	N	506	N	N
42	20240923	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-850	5	-3.90	24885912400	1172236	52.97	21900	22200	20550	28300	15300	21800	21228.36	1.89	-17225	24400	23100	22000	20700	19600	22550	20150	49	6500	500	13510	50	1	9710583	2034	-6.66	41.73	12	12.07	-3145.00	502.00	29300	20230912	-28.50	9400	20240415	122.87	25400	-17.52	20240913	9400	122.87	20240415	25400	-17.52	20240913	9400	122.87	20240415	0.01	N	389470	500	48 억	183953	N	N	506	N	N
43	20240923	151234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-850	5	-3.90	23862409950	1123267	50.75	21900	22200	20550	28300	15300	21800	21242.01	1.89	-17277	24400	23100	22000	20700	19600	22550	20150	49	6500	500	13510	50	1	9710583	2034	-6.66	41.73	12	11.57	-3145.00	502.00	29300	20230912	-28.50	9400	20240415	122.87	25400	-17.52	20240913	9400	122.87	20240415	25400	-17.52	20240913	9400	122.87	20240415	0.01	N	389470	500	48 억	183953	N	N	1653	N	N
44	20240923	141240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	-800	5	-3.67	22223543600	1045086	47.22	21900	22200	20550	28300	15300	21800	21262.99	1.89	-20744	24400	23100	22000	20700	19600	22550	20150	49	6500	500	13510	50	1	9710583	2039	-6.68	41.83	12	10.76	-3145.00	502.00	29300	20230912	-28.33	9400	20240415	123.40	25400	-17.32	20240913	9400	123.40	20240415	25400	-17.32	20240913	9400	123.40	20240415	0.01	N	389470	500	48 억	183953	N	N	1653	N	N
45	20240923	131236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	-400	5	-1.83	20793843800	977432	44.16	21900	22200	20550	28300	15300	21800	21272.06	1.89	-15186	24400	23100	22000	20700	19600	22550	20150	49	6500	500	13510	50	1	9710583	2078	-6.80	42.63	12	10.07	-3145.00	502.00	29300	20230912	-26.96	9400	20240415	127.66	25400	-15.75	20240913	9400	127.66	20240415	25400	-15.75	20240913	9400	127.66	20240415	0.01	N	389470	500	48 억	183953	N	N	1653	N	N
46	20240923	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-600	5	-2.75	19232746000	904142	40.85	21900	22200	20550	28300	15300	21800	21269.76	1.89	-10852	24400	23100	22000	20700	19600	22550	20150	49	6500	500	13510	50	1	9710583	2059	-6.74	42.23	12	9.31	-3145.00	502.00	29300	20230912	-27.65	9400	20240415	125.53	25400	-16.54	20240913	9400	125.53	20240415	25400	-16.54	20240913	9400	125.53	20240415	0.01	N	389470	500	48 억	183953	N	N	1653	N	N
47	20240923	111235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-850	5	-3.90	17709992250	831573	37.57	21900	22200	20550	28300	15300	21800	21294.85	1.89	-24024	24400	23100	22000	20700	19600	22550	20150	49	6500	500	13510	50	1	9710583	2034	-6.66	41.73	12	8.56	-3145.00	502.00	29300	20230912	-28.50	9400	20240415	122.87	25400	-17.52	20240913	9400	122.87	20240415	25400	-17.52	20240913	9400	122.87	20240415	0.01	N	389470	500	48 억	183953	N	N	1653	N	N
48	20240923	101234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-1000	5	-4.59	14931884450	698562	31.56	21900	22200	20550	28300	15300	21800	21373.03	1.89	-6863	24400	23100	22000	20700	19600	22550	20150	49	6500	500	13510	50	1	9710583	2020	-6.61	41.43	12	7.19	-3145.00	502.00	29300	20230912	-29.01	9400	20240415	121.28	25400	-18.11	20240913	9400	121.28	20240415	25400	-18.11	20240913	9400	121.28	20240415	0.01	N	389470	500	48 억	183953	N	N	1653	N	N
49	20240923	091235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	-150	5	-0.69	4902433100	224418	10.14	21900	22200	21500	28300	15300	21800	21845.81	1.89	-45403	24400	23100	22000	20700	19600	22550	20150	49	6500	500	13510	50	1	9710583	2102	-6.88	43.13	12	2.31	-3145.00	502.00	29300	20230912	-26.11	9400	20240415	130.32	25400	-14.76	20240913	9400	130.32	20240415	25400	-14.76	20240913	9400	130.32	20240415	0.01	N	389470	500	48 억	183953	N	N	1653	N	N
50	20240913	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	3650	2	17.85	151981046900	6636626	261.59	20850	25400	20150	26550	14350	20450	22898.99	1.69	30281	22283	21366	20133	19216	17983	21825	19675	48	6100	500	12670	50	1	9686583	2334	-7.66	48.01	12	68.51	-3145.00	502.00	32750	20230908	-26.41	9400	20240415	156.38	25400	-5.12	20240913	9400	156.38	20240415	27850	-13.46	20230913	9400	156.38	20240415	0.02	N	389470	500	48 억	163403	N	N	264	N	N
51	20240913	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	3450	2	16.87	146998858650	6429229	253.41	20850	25400	20150	26550	14350	20450	22864.19	1.69	-5394	22283	21366	20133	19216	17983	21825	19675	48	6100	500	12670	50	1	9686583	2315	-7.60	47.61	12	66.37	-3145.00	502.00	32750	20230908	-27.02	9400	20240415	154.26	25400	-5.91	20240913	9400	154.26	20240415	27850	-14.18	20230913	9400	154.26	20240415	0.02	N	389470	500	48 억	163403	N	N	0	N	N
52	20240913	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23450	3000	2	14.67	111668244050	4979200	196.26	20850	24000	20150	26550	14350	20450	22426.99	1.69	-42381	22283	21366	20133	19216	17983	21825	19675	48	6100	500	12670	50	1	9686583	2272	-7.46	46.71	12	51.40	-3145.00	502.00	32750	20230908	-28.40	9400	20240415	149.47	24000	-2.29	20240913	9400	149.47	20240415	27850	-15.80	20230913	9400	149.47	20240415	0.02	N	389470	500	48 억	163403	N	N	0	N	N
53	20240913	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	2450	2	11.98	97420267300	4373064	172.37	20850	24000	20150	26550	14350	20450	22277.39	1.69	-68261	22283	21366	20133	19216	17983	21825	19675	48	6100	500	12670	50	1	9686583	2218	-7.28	45.62	12	45.15	-3145.00	502.00	32750	20230908	-30.08	9400	20240415	143.62	24000	-4.58	20240913	9400	143.62	20240415	27850	-17.77	20230913	9400	143.62	20240415	0.02	N	389470	500	48 억	163403	N	N	0	N	N
54	20240913	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	2350	2	11.49	85817731800	3871885	152.61	20850	24000	20150	26550	14350	20450	22164.37	1.69	-62669	22283	21366	20133	19216	17983	21825	19675	48	6100	500	12670	50	1	9686583	2209	-7.25	45.42	12	39.97	-3145.00	502.00	32750	20230908	-30.38	9400	20240415	142.55	24000	-5.00	20240913	9400	142.55	20240415	27850	-18.13	20230913	9400	142.55	20240415	0.02	N	389470	500	48 억	163403	N	N	0	N	N
55	20240913	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	2200	2	10.76	55270290200	2555264	100.72	20850	23100	20150	26550	14350	20450	21630.02	1.69	-62569	22283	21366	20133	19216	17983	21825	19675	48	6100	500	12670	50	1	9686583	2194	-7.20	45.12	12	26.38	-3145.00	502.00	32750	20230908	-30.84	9400	20240415	140.96	23100	-1.95	20240913	9400	140.96	20240415	27850	-18.67	20230913	9400	140.96	20240415	0.02	N	389470	500	48 억	163403	N	N	0	N	N
56	20240913	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	800	2	3.91	29405729250	1390149	54.79	20850	22000	20150	26550	14350	20450	21152.99	1.69	-72401	22283	21366	20133	19216	17983	21825	19675	48	6100	500	12670	50	1	9686583	2058	-6.76	42.33	12	14.35	-3145.00	502.00	32750	20230908	-35.11	9400	20240415	126.06	22000	-3.41	20240913	9400	126.06	20240415	27850	-23.70	20230913	9400	126.06	20240415	0.02	N	389470	500	48 억	163403	N	N	0	N	N
57	20240913	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	150	2	0.73	4788122300	233916	9.22	20850	20850	20150	26550	14350	20450	20469.42	1.69	-27748	22283	21366	20133	19216	17983	21825	19675	48	6100	500	12670	50	1	9686583	1995	-6.55	41.04	12	2.41	-3145.00	502.00	32750	20230908	-37.10	9400	20240415	119.15	21400	-3.74	20240105	9400	119.15	20240415	27850	-26.03	20230913	9400	119.15	20240415	0.02	N	389470	500	48 억	163403	N	N	0	N	N
58	20240912	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	1070	2	5.52	50198776290	2507142	69.28	19100	21050	18900	25150	13570	19380	20020.35	0.99	69697	21113	20246	19433	18566	17753	20680	19000	48	5770	500	12010	50	1	9686583	1981	-6.50	40.74	12	25.88	-3145.00	502.00	32750	20230908	-37.56	9400	20240415	117.55	21400	-4.44	20240105	9400	117.55	20240415	29300	-30.20	20230912	9400	117.55	20240415	0.03	N	389470	500	48 억	95816	N	N	0	N	N
59	20240912	151137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	1170	2	6.04	46577137690	2329014	64.36	19100	21050	18900	25150	13570	19380	19999.39	0.99	59821	21113	20246	19433	18566	17753	20680	19000	48	5770	500	12010	50	1	9686583	1991	-6.53	40.94	12	24.04	-3145.00	502.00	32750	20230908	-37.25	9400	20240415	118.62	21400	-3.97	20240105	9400	118.62	20240415	29300	-29.86	20230912	9400	118.62	20240415	0.03	N	389470	500	48 억	95816	N	N	0	N	N
60	20240912	141144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19760	380	2	1.96	24179875720	1231130	34.02	19100	19970	18900	25150	13570	19380	19640.98	0.99	42932	21113	20246	19433	18566	17753	20680	19000	48	5770	500	12010	10	1	9686583	1914	-6.28	39.36	12	12.71	-3145.00	502.00	32750	20230908	-39.66	9400	20240415	110.21	21400	-7.66	20240105	9400	110.21	20240415	29300	-32.56	20230912	9400	110.21	20240415	0.03	N	389470	500	48 억	95816	N	N	0	N	N
61	20240912	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	190	2	0.98	22356206830	1138626	31.46	19100	19970	18900	25150	13570	19380	19634.99	0.99	34248	21113	20246	19433	18566	17753	20680	19000	48	5770	500	12010	10	1	9686583	1896	-6.22	38.98	12	11.75	-3145.00	502.00	32750	20230908	-40.24	9400	20240415	108.19	21400	-8.55	20240105	9400	108.19	20240415	29300	-33.21	20230912	9400	108.19	20240415	0.03	N	389470	500	48 억	95816	N	N	0	N	N
62	20240912	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19670	290	2	1.50	20449115390	1041121	28.77	19100	19970	18900	25150	13570	19380	19642.14	0.99	44876	21113	20246	19433	18566	17753	20680	19000	48	5770	500	12010	10	1	9686583	1905	-6.25	39.18	12	10.75	-3145.00	502.00	32750	20230908	-39.94	9400	20240415	109.26	21400	-8.08	20240105	9400	109.26	20240415	29300	-32.87	20230912	9400	109.26	20240415	0.03	N	389470	500	48 억	95816	N	N	0	N	N
63	20240912	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19730	350	2	1.81	17367324470	885747	24.48	19100	19930	18900	25150	13570	19380	19608.26	0.99	32339	21113	20246	19433	18566	17753	20680	19000	48	5770	500	12010	10	1	9686583	1911	-6.27	39.30	12	9.14	-3145.00	502.00	32750	20230908	-39.76	9400	20240415	109.89	21400	-7.80	20240105	9400	109.89	20240415	29300	-32.66	20230912	9400	109.89	20240415	0.03	N	389470	500	48 억	95816	N	N	0	N	N
64	20240912	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19660	280	2	1.44	13716928570	700332	19.35	19100	19930	18900	25150	13570	19380	19587.14	0.99	39291	21113	20246	19433	18566	17753	20680	19000	48	5770	500	12010	10	1	9686583	1904	-6.25	39.16	12	7.23	-3145.00	502.00	32750	20230908	-39.97	9400	20240415	109.15	21400	-8.13	20240105	9400	109.15	20240415	29300	-32.90	20230912	9400	109.15	20240415	0.03	N	389470	500	48 억	95816	N	N	0	N	N
65	20240912	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19680	300	2	1.55	4281170070	220328	6.09	19100	19790	18900	25150	13570	19380	19431.54	0.99	4749	21113	20246	19433	18566	17753	20680	19000	48	5770	500	12010	10	1	9686583	1906	-6.26	39.20	12	2.27	-3145.00	502.00	32750	20230908	-39.91	9400	20240415	109.36	21400	-8.04	20240105	9400	109.36	20240415	29300	-32.83	20230912	9400	109.36	20240415	0.03	N	389470	500	48 억	95816	N	N	0	N	N
66	20240911	161110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19380	490	2	2.59	69195724000	3576755	36.58	18710	20300	18620	24550	13230	18890	19346.18	1.90	-41170	22836	20862	18426	16452	14016	21850	17440	48	5660	500	11710	10	1	9686583	1877	-6.16	38.61	12	36.92	-3145.00	502.00	32750	20230908	-40.82	9400	20240415	106.17	21400	-9.44	20240105	9400	106.17	20240415	29300	-33.86	20230912	9400	106.17	20240415	0.04	N	389470	500	48 억	184340	N	N	0	N	N
67	20240911	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19300	410	2	2.17	67359820860	3481842	35.61	18710	20300	18620	24550	13230	18890	19346.33	1.90	-29741	22836	20862	18426	16452	14016	21850	17440	48	5660	500	11710	10	1	9686583	1870	-6.14	38.45	12	35.94	-3145.00	502.00	32750	20230908	-41.07	9400	20240415	105.32	21400	-9.81	20240105	9400	105.32	20240415	29300	-34.13	20230912	9400	105.32	20240415	0.04	N	389470	500	48 억	184340	N	N	0	N	N
68	20240911	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19030	140	2	0.74	60423819410	3122713	31.94	18710	20300	18620	24550	13230	18890	19350.12	1.90	17305	22836	20862	18426	16452	14016	21850	17440	48	5660	500	11710	10	1	9686583	1843	-6.05	37.91	12	32.24	-3145.00	502.00	32750	20230908	-41.89	9400	20240415	102.45	21400	-11.07	20240105	9400	102.45	20240415	29300	-35.05	20230912	9400	102.45	20240415	0.04	N	389470	500	48 억	184340	N	N	0	N	N
69	20240911	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19100	210	2	1.11	56491416220	2916588	29.83	18710	20300	18620	24550	13230	18890	19369.38	1.90	7839	22836	20862	18426	16452	14016	21850	17440	48	5660	500	11710	10	1	9686583	1850	-6.07	38.05	12	30.11	-3145.00	502.00	32750	20230908	-41.68	9400	20240415	103.19	21400	-10.75	20240105	9400	103.19	20240415	29300	-34.81	20230912	9400	103.19	20240415	0.04	N	389470	500	48 억	184340	N	N	0	N	N
70	20240911	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19080	190	2	1.01	53469348610	2758109	28.21	18710	20300	18620	24550	13230	18890	19386.64	1.90	815	22836	20862	18426	16452	14016	21850	17440	48	5660	500	11710	10	1	9686583	1848	-6.07	38.01	12	28.47	-3145.00	502.00	32750	20230908	-41.74	9400	20240415	102.98	21400	-10.84	20240105	9400	102.98	20240415	29300	-34.88	20230912	9400	102.98	20240415	0.04	N	389470	500	48 억	184340	N	N	0	N	N
71	20240911	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	430	2	2.28	49179838740	2533298	25.91	18710	20300	18620	24550	13230	18890	19413.83	1.90	-17267	22836	20862	18426	16452	14016	21850	17440	48	5660	500	11710	10	1	9686583	1871	-6.14	38.49	12	26.15	-3145.00	502.00	32750	20230908	-41.01	9400	20240415	105.53	21400	-9.72	20240105	9400	105.53	20240415	29300	-34.06	20230912	9400	105.53	20240415	0.04	N	389470	500	48 억	184340	N	N	0	N	N
72	20240911	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	610	2	3.23	38210870890	1970944	20.16	18710	20300	18620	24550	13230	18890	19387.66	1.90	-52380	22836	20862	18426	16452	14016	21850	17440	48	5660	500	11710	10	1	9686583	1889	-6.20	38.84	12	20.35	-3145.00	502.00	32750	20230908	-40.46	9400	20240415	107.45	21400	-8.88	20240105	9400	107.45	20240415	29300	-33.45	20230912	9400	107.45	20240415	0.04	N	389470	500	48 억	184340	N	N	0	N	N
73	20240911	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18950	60	2	0.32	5557079830	295872	3.03	18710	19000	18620	24550	13230	18890	18781.21	1.90	8560	22836	20862	18426	16452	14016	21850	17440	48	5660	500	11710	10	1	9686583	1836	-6.03	37.75	12	3.05	-3145.00	502.00	32750	20230908	-42.14	9400	20240415	101.60	21400	-11.45	20240105	9400	101.60	20240415	29300	-35.32	20230912	9400	101.60	20240415	0.04	N	389470	500	48 억	184340	N	N	0	N	N
74	20240910	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18890	2560	2	15.68	184083339210	9695000	455.38	16210	20400	15990	21200	11440	16330	18987.60	1.70	7062	18590	17460	15570	14440	12550	18025	15005	48	4870	500	10120	10	1	9686583	1830	-6.01	37.63	12	100.09	-3145.00	502.00	32750	20230908	-42.32	9400	20240415	100.96	21400	-11.73	20240105	9400	100.96	20240415	29300	-35.53	20230912	9400	100.96	20240415	0.04	N	389470	500	48 억	164782	N	N	0	N	N
75	20240910	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18610	2280	2	13.96	178326599670	9389409	441.02	16210	20400	15990	21200	11440	16330	18992.32	1.70	-1459	18590	17460	15570	14440	12550	18025	15005	48	4870	500	10120	10	1	9686583	1803	-5.92	37.07	12	96.93	-3145.00	502.00	32750	20230908	-43.18	9400	20240415	97.98	21400	-13.04	20240105	9400	97.98	20240415	29300	-36.48	20230912	9400	97.98	20240415	0.04	N	389470	500	48 억	164782	N	N	0	N	N
76	20240910	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18040	1710	2	10.47	167577327960	8808548	413.74	16210	20400	15990	21200	11440	16330	19024.41	1.70	-2123	18590	17460	15570	14440	12550	18025	15005	48	4870	500	10120	10	1	9686583	1747	-5.74	35.94	12	90.94	-3145.00	502.00	32750	20230908	-44.92	9400	20240415	91.91	21400	-15.70	20240105	9400	91.91	20240415	29300	-38.43	20230912	9400	91.91	20240415	0.04	N	389470	500	48 억	164782	N	N	0	N	N
77	20240910	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18800	2470	2	15.13	150141414350	7854877	368.95	16210	20400	15990	21200	11440	16330	19114.43	1.70	-93550	18590	17460	15570	14440	12550	18025	15005	48	4870	500	10120	10	1	9686583	1821	-5.98	37.45	12	81.09	-3145.00	502.00	32750	20230908	-42.60	9400	20240415	100.00	21400	-12.15	20240105	9400	100.00	20240415	29300	-35.84	20230912	9400	100.00	20240415	0.04	N	389470	500	48 억	164782	N	N	0	N	N
78	20240910	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18680	2350	2	14.39	132942701150	6954708	326.67	16210	20400	15990	21200	11440	16330	19115.51	1.70	-71053	18590	17460	15570	14440	12550	18025	15005	48	4870	500	10120	10	1	9686583	1809	-5.94	37.21	12	71.80	-3145.00	502.00	32750	20230908	-42.96	9400	20240415	98.72	21400	-12.71	20240105	9400	98.72	20240415	29300	-36.25	20230912	9400	98.72	20240415	0.04	N	389470	500	48 억	164782	N	N	0	N	N
79	20240910	111106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18840	2510	2	15.37	123320401840	6441618	302.57	16210	20400	15990	21200	11440	16330	19144.33	1.70	-66791	18590	17460	15570	14440	12550	18025	15005	48	4870	500	10120	10	1	9686583	1825	-5.99	37.53	12	66.50	-3145.00	502.00	32750	20230908	-42.47	9400	20240415	100.43	21400	-11.96	20240105	9400	100.43	20240415	29300	-35.70	20230912	9400	100.43	20240415	0.04	N	389470	500	48 억	164782	N	N	0	N	N
80	20240910	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	3920	2	24.00	79901365340	4196477	197.11	16210	20400	15990	21200	11440	16330	19040.13	1.70	-104447	18590	17460	15570	14440	12550	18025	15005	48	4870	500	10120	50	1	9686583	1962	-6.44	40.34	12	43.32	-3145.00	502.00	32750	20230908	-38.17	9400	20240415	115.43	21400	-5.37	20240105	9400	115.43	20240415	29300	-30.89	20230912	9400	115.43	20240415	0.04	N	389470	500	48 억	164782	N	N	0	N	N
81	20240910	091108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16120	-210	5	-1.29	1955564230	120935	5.68	16210	16430	16040	21200	11440	16330	16170.33	1.70	-9413	18590	17460	15570	14440	12550	18025	15005	48	4870	500	10120	10	1	9686583	1561	-5.13	32.11	12	1.25	-3145.00	502.00	32750	20230908	-50.78	9400	20240415	71.49	21400	-24.67	20240105	9400	71.49	20240415	29300	-44.98	20230912	9400	71.49	20240415	0.04	N	389470	500	48 억	164782	N	N	0	N	N
82	20240909	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16330	2390	2	17.14	33596809890	2115521	319.80	13700	16700	13680	18120	9760	13940	15880.51	0.55	111209	16286	15112	14526	13352	12766	14820	13060	48	4180	500	8640	10	1	9686583	1582	-5.19	32.53	12	21.84	-3145.00	502.00	32750	20230908	-50.14	9400	20240415	73.72	21400	-23.69	20240105	9400	73.72	20240415	29300	-44.27	20230912	9400	73.72	20240415	0.05	N	389470	500	48 억	53129	N	N	0	N	N
83	20240909	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16260	2320	2	16.64	32598982970	2054302	310.54	13700	16700	13680	18120	9760	13940	15868.68	0.55	109668	16286	15112	14526	13352	12766	14820	13060	48	4180	500	8640	10	1	9686583	1575	-5.17	32.39	12	21.21	-3145.00	502.00	32750	20230908	-50.35	9400	20240415	72.98	21400	-24.02	20240105	9400	72.98	20240415	29300	-44.51	20230912	9400	72.98	20240415	0.05	N	389470	500	48 억	53129	N	N	0	N	N
84	20240909	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16070	2130	2	15.28	30312441400	1913672	289.28	13700	16700	13680	18120	9760	13940	15839.97	0.55	89233	16286	15112	14526	13352	12766	14820	13060	48	4180	500	8640	10	1	9686583	1557	-5.11	32.01	12	19.76	-3145.00	502.00	32750	20230908	-50.93	9400	20240415	70.96	21400	-24.91	20240105	9400	70.96	20240415	29300	-45.15	20230912	9400	70.96	20240415	0.05	N	389470	500	48 억	53129	N	N	0	N	N
85	20240909	131056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16180	2240	2	16.07	27986066680	1769126	267.43	13700	16700	13680	18120	9760	13940	15819.19	0.55	42746	16286	15112	14526	13352	12766	14820	13060	48	4180	500	8640	10	1	9686583	1567	-5.14	32.23	12	18.26	-3145.00	502.00	32750	20230908	-50.60	9400	20240415	72.13	21400	-24.39	20240105	9400	72.13	20240415	29300	-44.78	20230912	9400	72.13	20240415	0.05	N	389470	500	48 억	53129	N	N	0	N	N
86	20240909	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16370	2430	2	17.43	23298002770	1479680	223.68	13700	16700	13680	18120	9760	13940	15745.34	0.55	-966	16286	15112	14526	13352	12766	14820	13060	48	4180	500	8640	10	1	9686583	1586	-5.21	32.61	12	15.28	-3145.00	502.00	32750	20230908	-50.02	9400	20240415	74.15	21400	-23.50	20240105	9400	74.15	20240415	29300	-44.13	20230912	9400	74.15	20240415	0.05	N	389470	500	48 억	53129	N	N	0	N	N
87	20240909	111052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	2060	2	14.78	11996717430	786075	118.83	13700	16080	13680	18120	9760	13940	15261.61	0.55	38473	16286	15112	14526	13352	12766	14820	13060	48	4180	500	8640	10	1	9686583	1550	-5.09	31.87	12	8.12	-3145.00	502.00	32750	20230908	-51.15	9400	20240415	70.21	21400	-25.23	20240105	9400	70.21	20240415	29300	-45.39	20230912	9400	70.21	20240415	0.05	N	389470	500	48 억	53129	N	N	0	N	N
88	20240909	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	1210	2	8.68	6009255950	405325	61.27	13700	15520	13680	18120	9760	13940	14825.85	0.55	1562	16286	15112	14526	13352	12766	14820	13060	48	4180	500	8640	10	1	9686583	1468	-4.82	30.18	12	4.18	-3145.00	502.00	32750	20230908	-53.74	9400	20240415	61.17	21400	-29.21	20240105	9400	61.17	20240415	29300	-48.29	20230912	9400	61.17	20240415	0.05	N	389470	500	48 억	53129	N	N	0	N	N
89	20240909	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14750	810	2	5.81	1386597640	96776	14.63	13700	14810	13680	18120	9760	13940	14328.06	0.55	-6137	16286	15112	14526	13352	12766	14820	13060	48	4180	500	8640	10	1	9686583	1429	-4.69	29.38	12	1.00	-3145.00	502.00	32750	20230908	-54.96	9400	20240415	56.91	21400	-31.07	20240105	9400	56.91	20240415	29300	-49.66	20230912	9400	56.91	20240415	0.05	N	389470	500	48 억	53129	N	N	0	N	N
90	20240906	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13940	-1760	5	-11.21	9404553070	650604	87.37	15560	15700	13940	20400	10990	15700	14456.03	0.39	18818	17613	16656	16113	15156	14613	16385	14885	48	4700	500	9730	10	1	9686583	1350	-4.43	27.77	12	6.72	-3145.00	502.00	32750	20230908	-57.44	9400	20240415	48.30	21400	-34.86	20240105	9400	48.30	20240415	32750	-57.44	20230908	9400	48.30	20240415	0.05	N	389470	500	48 억	37986	N	N	0	N	N
91	20240906	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	-1660	5	-10.57	9051816790	625369	83.99	15560	15700	13960	20400	10990	15700	14473.97	0.39	18477	17613	16656	16113	15156	14613	16385	14885	48	4700	500	9730	10	1	9686583	1360	-4.46	27.97	12	6.46	-3145.00	502.00	32750	20230908	-57.13	9400	20240415	49.36	21400	-34.39	20240105	9400	49.36	20240415	32750	-57.13	20230908	9400	49.36	20240415	0.05	N	389470	500	48 억	37986	N	N	0	N	N
92	20240906	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	-1500	5	-9.55	7313033890	501812	67.39	15560	15700	14010	20400	10990	15700	14572.81	0.39	12422	17613	16656	16113	15156	14613	16385	14885	48	4700	500	9730	10	1	9686583	1375	-4.52	28.29	12	5.18	-3145.00	502.00	32750	20230908	-56.64	9400	20240415	51.06	21400	-33.64	20240105	9400	51.06	20240415	32750	-56.64	20230908	9400	51.06	20240415	0.05	N	389470	500	48 억	37986	N	N	0	N	N
93	20240906	131053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14310	-1390	5	-8.85	6820786590	467343	62.76	15560	15700	14010	20400	10990	15700	14594.35	0.39	11438	17613	16656	16113	15156	14613	16385	14885	48	4700	500	9730	10	1	9686583	1386	-4.55	28.51	12	4.82	-3145.00	502.00	32750	20230908	-56.31	9400	20240415	52.23	21400	-33.13	20240105	9400	52.23	20240415	32750	-56.31	20230908	9400	52.23	20240415	0.05	N	389470	500	48 억	37986	N	N	0	N	N
94	20240906	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14390	-1310	5	-8.34	6531623670	447183	60.06	15560	15700	14010	20400	10990	15700	14605.66	0.39	14466	17613	16656	16113	15156	14613	16385	14885	48	4700	500	9730	10	1	9686583	1394	-4.58	28.67	12	4.62	-3145.00	502.00	32750	20230908	-56.06	9400	20240415	53.09	21400	-32.76	20240105	9400	53.09	20240415	32750	-56.06	20230908	9400	53.09	20240415	0.05	N	389470	500	48 억	37986	N	N	0	N	N
95	20240906	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14460	-1240	5	-7.90	6002892850	410203	55.09	15560	15700	14010	20400	10990	15700	14633.44	0.39	24860	17613	16656	16113	15156	14613	16385	14885	48	4700	500	9730	10	1	9686583	1401	-4.60	28.80	12	4.23	-3145.00	502.00	32750	20230908	-55.85	9400	20240415	53.83	21400	-32.43	20240105	9400	53.83	20240415	32750	-55.85	20230908	9400	53.83	20240415	0.05	N	389470	500	48 억	37986	N	N	0	N	N
96	20240906	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14080	-1620	5	-10.32	4639026810	314773	42.27	15560	15700	14010	20400	10990	15700	14737.08	0.39	11901	17613	16656	16113	15156	14613	16385	14885	48	4700	500	9730	10	1	9686583	1364	-4.48	28.05	12	3.25	-3145.00	502.00	32750	20230908	-57.01	9400	20240415	49.79	21400	-34.21	20240105	9400	49.79	20240415	32750	-57.01	20230908	9400	49.79	20240415	0.05	N	389470	500	48 억	37986	N	N	0	N	N
97	20240906	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	-150	5	-0.96	509438970	32837	4.41	15560	15700	15400	20400	10990	15700	15513.04	0.39	384	17613	16656	16113	15156	14613	16385	14885	48	4700	500	9730	10	1	9686583	1506	-4.94	30.98	12	0.34	-3145.00	502.00	32750	20230908	-52.52	9400	20240415	65.43	21400	-27.34	20240105	9400	65.43	20240415	32750	-52.52	20230908	9400	65.43	20240415	0.05	N	389470	500	48 억	37986	N	N	0	N	N
98	20240905	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15700	-1150	5	-6.82	11821932500	732433	38.99	16750	17070	15570	21900	11800	16850	16141.32	0.73	-37284	18963	17906	16703	15646	14443	18435	16175	48	5050	500	10440	10	1	9686583	1521	-4.99	31.27	12	7.56	-3145.00	502.00	32750	20230908	-52.06	9400	20240415	67.02	21400	-26.64	20240105	9400	67.02	20240415	32750	-52.06	20230908	9400	67.02	20240415	0.06	N	389470	500	48 억	71105	N	N	0	N	N
99	20240905	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15870	-980	5	-5.82	11321261140	700699	37.30	16750	17070	15570	21900	11800	16850	16156.91	0.73	-34516	18963	17906	16703	15646	14443	18435	16175	48	5050	500	10440	10	1	9686583	1537	-5.05	31.61	12	7.23	-3145.00	502.00	32750	20230908	-51.54	9400	20240415	68.83	21400	-25.84	20240105	9400	68.83	20240415	32750	-51.54	20230908	9400	68.83	20240415	0.06	N	389470	500	48 억	71105	N	N	0	N	N
100	20240905	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15840	-1010	5	-5.99	10523806510	650674	34.63	16750	17070	15570	21900	11800	16850	16173.50	0.73	-29614	18963	17906	16703	15646	14443	18435	16175	48	5050	500	10440	10	1	9686583	1534	-5.04	31.55	12	6.72	-3145.00	502.00	32750	20230908	-51.63	9400	20240415	68.51	21400	-25.98	20240105	9400	68.51	20240415	32750	-51.63	20230908	9400	68.51	20240415	0.06	N	389470	500	48 억	71105	N	N	0	N	N
101	20240905	131046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15830	-1020	5	-6.05	9614917860	593042	31.57	16750	17070	15570	21900	11800	16850	16212.67	0.73	-35728	18963	17906	16703	15646	14443	18435	16175	48	5050	500	10440	10	1	9686583	1533	-5.03	31.53	12	6.12	-3145.00	502.00	32750	20230908	-51.66	9400	20240415	68.40	21400	-26.03	20240105	9400	68.40	20240415	32750	-51.66	20230908	9400	68.40	20240415	0.06	N	389470	500	48 억	71105	N	N	0	N	N
102	20240905	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15870	-980	5	-5.82	8411599880	516709	27.50	16750	17070	15570	21900	11800	16850	16278.97	0.73	-46470	18963	17906	16703	15646	14443	18435	16175	48	5050	500	10440	10	1	9686583	1537	-5.05	31.61	12	5.33	-3145.00	502.00	32750	20230908	-51.54	9400	20240415	68.83	21400	-25.84	20240105	9400	68.83	20240415	32750	-51.54	20230908	9400	68.83	20240415	0.06	N	389470	500	48 억	71105	N	N	0	N	N
103	20240905	111041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	-850	5	-5.04	6282715770	382122	20.34	16750	17070	16000	21900	11800	16850	16441.45	0.73	-39241	18963	17906	16703	15646	14443	18435	16175	48	5050	500	10440	10	1	9686583	1550	-5.09	31.87	12	3.94	-3145.00	502.00	32750	20230908	-51.15	9400	20240415	70.21	21400	-25.23	20240105	9400	70.21	20240415	32750	-51.15	20230908	9400	70.21	20240415	0.06	N	389470	500	48 억	71105	N	N	0	N	N
104	20240905	101042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16410	-440	5	-2.61	4156068970	250679	13.34	16750	17070	16310	21900	11800	16850	16579.04	0.73	-21523	18963	17906	16703	15646	14443	18435	16175	48	5050	500	10440	10	1	9686583	1590	-5.22	32.69	12	2.59	-3145.00	502.00	32750	20230908	-49.89	9400	20240415	74.57	21400	-23.32	20240105	9400	74.57	20240415	32750	-49.89	20230908	9400	74.57	20240415	0.06	N	389470	500	48 억	71105	N	N	0	N	N
105	20240905	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16510	-340	5	-2.02	1485407830	88594	4.72	16750	17070	16500	21900	11800	16850	16766.28	0.73	-24881	18963	17906	16703	15646	14443	18435	16175	48	5050	500	10440	10	1	9686583	1599	-5.25	32.89	12	0.91	-3145.00	502.00	32750	20230908	-49.59	9400	20240415	75.64	21400	-22.85	20240105	9400	75.64	20240415	32750	-49.59	20230908	9400	75.64	20240415	0.06	N	389470	500	48 억	71105	N	N	0	N	N
106	20240904	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16850	150	2	0.90	31675694130	1864720	29.84	16000	17760	15500	21700	11690	16700	16987.28	1.27	-57435	21613	19156	17393	14936	13173	20385	16165	48	5000	500	10350	10	1	9686583	1632	-5.36	33.57	12	19.25	-3145.00	502.00	32750	20230908	-48.55	9400	20240415	79.26	21400	-21.26	20240105	9400	79.26	20240415	32750	-48.55	20230908	9400	79.26	20240415	0.08	N	389470	500	48 억	122881	N	N	0	N	N
107	20240904	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16710	10	2	0.06	31120454220	1831684	29.32	16000	17760	15500	21700	11690	16700	16990.32	1.27	-51058	21613	19156	17393	14936	13173	20385	16165	48	5000	500	10350	10	1	9686583	1619	-5.31	33.29	12	18.91	-3145.00	502.00	32750	20230908	-48.98	9400	20240415	77.77	21400	-21.92	20240105	9400	77.77	20240415	32750	-48.98	20230908	9400	77.77	20240415	0.08	N	389470	500	48 억	122881	N	N	0	N	N
108	20240904	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16830	130	2	0.78	28997085440	1706073	27.31	16000	17760	15500	21700	11690	16700	16996.66	1.27	-32774	21613	19156	17393	14936	13173	20385	16165	48	5000	500	10350	10	1	9686583	1630	-5.35	33.53	12	17.61	-3145.00	502.00	32750	20230908	-48.61	9400	20240415	79.04	21400	-21.36	20240105	9400	79.04	20240415	32750	-48.61	20230908	9400	79.04	20240415	0.08	N	389470	500	48 억	122881	N	N	0	N	N
109	20240904	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17100	400	2	2.40	26660663470	1568292	25.10	16000	17760	15500	21700	11690	16700	17000.11	1.27	-41773	21613	19156	17393	14936	13173	20385	16165	48	5000	500	10350	10	1	9686583	1656	-5.44	34.06	12	16.19	-3145.00	502.00	32750	20230908	-47.79	9400	20240415	81.91	21400	-20.09	20240105	9400	81.91	20240415	32750	-47.79	20230908	9400	81.91	20240415	0.08	N	389470	500	48 억	122881	N	N	0	N	N
110	20240904	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17100	400	2	2.40	19572371190	1161750	18.59	16000	17570	15500	21700	11690	16700	16847.52	1.27	-58289	21613	19156	17393	14936	13173	20385	16165	48	5000	500	10350	10	1	9686583	1656	-5.44	34.06	12	11.99	-3145.00	502.00	32750	20230908	-47.79	9400	20240415	81.91	21400	-20.09	20240105	9400	81.91	20240415	32750	-47.79	20230908	9400	81.91	20240415	0.08	N	389470	500	48 억	122881	N	N	0	N	N
111	20240904	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16720	20	2	0.12	13439427310	805906	12.90	16000	17440	15500	21700	11690	16700	16676.13	1.27	-48891	21613	19156	17393	14936	13173	20385	16165	48	5000	500	10350	10	1	9686583	1620	-5.32	33.31	12	8.32	-3145.00	502.00	32750	20230908	-48.95	9400	20240415	77.87	21400	-21.87	20240105	9400	77.87	20240415	32750	-48.95	20230908	9400	77.87	20240415	0.08	N	389470	500	48 억	122881	N	N	0	N	N
112	20240904	101027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16360	-340	5	-2.04	11150674000	668926	10.71	16000	17440	15500	21700	11690	16700	16669.45	1.27	-46341	21613	19156	17393	14936	13173	20385	16165	48	5000	500	10350	10	1	9686583	1585	-5.20	32.59	12	6.91	-3145.00	502.00	32750	20230908	-50.05	9400	20240415	74.04	21400	-23.55	20240105	9400	74.04	20240415	32750	-50.05	20230908	9400	74.04	20240415	0.08	N	389470	500	48 억	122881	N	N	0	N	N
113	20240904	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16880	180	2	1.08	2649466700	162310	2.60	16000	16890	15500	21700	11690	16700	16319.85	1.27	7314	21613	19156	17393	14936	13173	20385	16165	48	5000	500	10350	10	1	9686583	1635	-5.37	33.63	12	1.68	-3145.00	502.00	32750	20230908	-48.46	9400	20240415	79.57	21400	-21.12	20240105	9400	79.57	20240415	32750	-48.46	20230908	9400	79.57	20240415	0.08	N	389470	500	48 억	122881	N	N	0	N	N
114	20240903	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16700	1430	2	9.36	111396162580	6215695	2796.49	16000	19850	15630	19850	10690	15270	17923.17	0.28	84992	16216	15742	15326	14852	14436	15535	14645	48	4580	500	9460	10	1	9686583	1618	-5.31	33.27	12	64.17	-3145.00	502.00	32750	20230908	-49.01	9400	20240415	77.66	21400	-21.96	20240105	9400	77.66	20240415	32750	-49.01	20230908	9400	77.66	20240415	0.08	N	389470	500	48 억	27116	N	N	0	N	N
115	20240903	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16700	1430	2	9.36	110057238450	6135278	2760.31	16000	19850	15630	19850	10690	15270	17938.44	0.28	93078	16216	15742	15326	14852	14436	15535	14645	48	4580	500	9460	10	1	9686583	1618	-5.31	33.27	12	63.34	-3145.00	502.00	32750	20230908	-49.01	9400	20240415	77.66	21400	-21.96	20240105	9400	77.66	20240415	32750	-49.01	20230908	9400	77.66	20240415	0.08	N	389470	500	48 억	27116	N	N	0	N	N
116	20240903	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16600	1330	2	8.71	104504055750	5798837	2608.94	16000	19850	15630	19850	10690	15270	18021.57	0.28	66451	16216	15742	15326	14852	14436	15535	14645	48	4580	500	9460	10	1	9686583	1608	-5.28	33.07	12	59.86	-3145.00	502.00	32750	20230908	-49.31	9400	20240415	76.60	21400	-22.43	20240105	9400	76.60	20240415	32750	-49.31	20230908	9400	76.60	20240415	0.08	N	389470	500	48 억	27116	N	N	0	N	N
117	20240903	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17640	2370	2	15.52	96058065650	5305165	2386.83	16000	19850	15630	19850	10690	15270	18106.53	0.28	66562	16216	15742	15326	14852	14436	15535	14645	48	4580	500	9460	10	1	9686583	1709	-5.61	35.14	12	54.77	-3145.00	502.00	32750	20230908	-46.14	9400	20240415	87.66	21400	-17.57	20240105	9400	87.66	20240415	32750	-46.14	20230908	9400	87.66	20240415	0.08	N	389470	500	48 억	27116	N	N	0	N	N
118	20240903	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17360	2090	2	13.69	91777525570	5059700	2276.40	16000	19850	15630	19850	10690	15270	18138.94	0.28	93254	16216	15742	15326	14852	14436	15535	14645	48	4580	500	9460	10	1	9686583	1682	-5.52	34.58	12	52.23	-3145.00	502.00	32750	20230908	-46.99	9400	20240415	84.68	21400	-18.88	20240105	9400	84.68	20240415	32750	-46.99	20230908	9400	84.68	20240415	0.08	N	389470	500	48 억	27116	N	N	0	N	N
119	20240903	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17770	2500	2	16.37	82142373040	4505593	2027.10	16000	19850	15630	19850	10690	15270	18231.22	0.28	97951	16216	15742	15326	14852	14436	15535	14645	48	4580	500	9460	10	1	9686583	1721	-5.65	35.40	12	46.51	-3145.00	502.00	32750	20230908	-45.74	9400	20240415	89.04	21400	-16.96	20240105	9400	89.04	20240415	32750	-45.74	20230908	9400	89.04	20240415	0.08	N	389470	500	48 억	27116	N	N	0	N	N
120	20240903	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18410	3140	2	20.56	70270620550	3849890	1732.09	16000	19850	15630	19850	10690	15270	18252.65	0.28	93726	16216	15742	15326	14852	14436	15535	14645	48	4580	500	9460	10	1	9686583	1783	-5.85	36.67	12	39.74	-3145.00	502.00	32750	20230908	-43.79	9400	20240415	95.85	21400	-13.97	20240105	9400	95.85	20240415	32750	-43.79	20230908	9400	95.85	20240415	0.08	N	389470	500	48 억	27116	N	N	0	N	N
121	20240903	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15850	580	2	3.80	2901775940	181242	81.54	16000	16500	15630	19850	10690	15270	16010.63	0.28	27460	16216	15742	15326	14852	14436	15535	14645	48	4580	500	9460	10	1	9686583	1535	-5.04	31.57	12	1.87	-3145.00	502.00	32750	20230908	-51.60	9400	20240415	68.62	21400	-25.93	20240105	9400	68.62	20240415	32750	-51.60	20230908	9400	68.62	20240415	0.08	N	389470	500	48 억	27116	N	N	0	N	N
122	20240902	161003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	-280	5	-1.80	3313743660	218481	76.94	15800	15800	14910	20200	10890	15550	15167.12	0.31	4091	16703	16126	15623	15046	14543	15875	14795	48	4650	500	9640	10	1	9686583	1479	-4.86	30.42	12	2.26	-3145.00	502.00	32750	20230908	-53.37	9400	20240415	62.45	21400	-28.64	20240105	9400	62.45	20240415	32750	-53.37	20230908	9400	62.45	20240415	0.08	N	389470	500	48 억	29776	N	N	0	N	N
123	20240902	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	-280	5	-1.80	3118137340	205673	72.43	15800	15800	14910	20200	10890	15550	15160.65	0.31	5465	16703	16126	15623	15046	14543	15875	14795	48	4650	500	9640	10	1	9686583	1479	-4.86	30.42	12	2.12	-3145.00	502.00	32750	20230908	-53.37	9400	20240415	62.45	21400	-28.64	20240105	9400	62.45	20240415	32750	-53.37	20230908	9400	62.45	20240415	0.08	N	389470	500	48 억	29776	N	N	0	N	N
124	20240902	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	-350	5	-2.25	2894232830	190973	67.25	15800	15800	14910	20200	10890	15550	15155.19	0.31	1949	16703	16126	15623	15046	14543	15875	14795	48	4650	500	9640	10	1	9686583	1472	-4.83	30.28	12	1.97	-3145.00	502.00	32750	20230908	-53.59	9400	20240415	61.70	21400	-28.97	20240105	9400	61.70	20240415	32750	-53.59	20230908	9400	61.70	20240415	0.08	N	389470	500	48 억	29776	N	N	0	N	N
125	20240902	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	-500	5	-3.22	2709878020	178800	62.97	15800	15800	14910	20200	10890	15550	15155.92	0.31	15	16703	16126	15623	15046	14543	15875	14795	48	4650	500	9640	10	1	9686583	1458	-4.79	29.98	12	1.85	-3145.00	502.00	32750	20230908	-54.05	9400	20240415	60.11	21400	-29.67	20240105	9400	60.11	20240415	32750	-54.05	20230908	9400	60.11	20240415	0.08	N	389470	500	48 억	29776	N	N	0	N	N
126	20240902	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14990	-560	5	-3.60	2435719990	160491	56.52	15800	15800	14910	20200	10890	15550	15176.68	0.31	-3888	16703	16126	15623	15046	14543	15875	14795	48	4650	500	9640	10	1	9686583	1452	-4.77	29.86	12	1.66	-3145.00	502.00	32750	20230908	-54.23	9400	20240415	59.47	21400	-29.95	20240105	9400	59.47	20240415	32750	-54.23	20230908	9400	59.47	20240415	0.08	N	389470	500	48 억	29776	N	N	0	N	N
127	20240902	111005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15030	-520	5	-3.34	2156168460	141842	49.95	15800	15800	14910	20200	10890	15550	15201.20	0.31	-9262	16703	16126	15623	15046	14543	15875	14795	48	4650	500	9640	10	1	9686583	1456	-4.78	29.94	12	1.46	-3145.00	502.00	32750	20230908	-54.11	9400	20240415	59.89	21400	-29.77	20240105	9400	59.89	20240415	32750	-54.11	20230908	9400	59.89	20240415	0.08	N	389470	500	48 억	29776	N	N	0	N	N
128	20240902	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-440	5	-2.83	1687579890	110624	38.96	15800	15800	14910	20200	10890	15550	15255.10	0.31	-4904	16703	16126	15623	15046	14543	15875	14795	48	4650	500	9640	10	1	9686583	1464	-4.80	30.10	12	1.14	-3145.00	502.00	32750	20230908	-53.86	9400	20240415	60.74	21400	-29.39	20240105	9400	60.74	20240415	32750	-53.86	20230908	9400	60.74	20240415	0.08	N	389470	500	48 억	29776	N	N	0	N	N
129	20240902	090959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	-210	5	-1.35	501504530	32405	11.41	15800	15800	15160	20200	10890	15550	15476.15	0.31	-9537	16703	16126	15623	15046	14543	15875	14795	48	4650	500	9640	10	1	9686583	1486	-4.88	30.56	12	0.33	-3145.00	502.00	32750	20230908	-53.16	9400	20240415	63.19	21400	-28.32	20240105	9400	63.19	20240415	32750	-53.16	20230908	9400	63.19	20240415	0.08	N	389470	500	48 억	29776	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History