KissMeData/042000/price/prices-20240901.csv at afa6ea8a951f2fb131861afa96393b4386c9ddd4

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	300	2	1.00	8971113600	294429	97.85	30250	31200	29800	39050	21050	30050	30469.82	13.28	-39786	31283	30666	30033	29416	28783	30350	29100	121	9000	500	19230	50	1	24253054	7361	70.75	3.96	12	1.21	429.00	7659.00	42950	20240626	-29.34	10880	20231004	178.95	42950	-29.34	20240626	14660	107.03	20240426	42950	-29.34	20240626	10880	178.95	20231004	4.22	N	042000	500	121 억	3220825	N	N	55	N	N
3	20240930	150509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	300	2	1.00	8355789100	274137	91.10	30250	31200	29800	39050	21050	30050	30480.36	13.28	-39379	31283	30666	30033	29416	28783	30350	29100	121	9000	500	19230	50	1	24253054	7361	70.75	3.96	12	1.13	429.00	7659.00	42950	20240626	-29.34	10880	20231004	178.95	42950	-29.34	20240626	14660	107.03	20240426	42950	-29.34	20240626	10880	178.95	20231004	4.22	N	042000	500	121 억	3220825	N	N	14	N	N
4	20240930	140508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	150	2	0.50	7156822200	234577	77.96	30250	31200	29800	39050	21050	30050	30509.50	13.28	-32383	31283	30666	30033	29416	28783	30350	29100	121	9000	500	19230	50	1	24253054	7324	70.40	3.94	12	0.97	429.00	7659.00	42950	20240626	-29.69	10880	20231004	177.57	42950	-29.69	20240626	14660	106.00	20240426	42950	-29.69	20240626	10880	177.57	20231004	4.22	N	042000	500	121 억	3220825	N	N	14	N	N
5	20240930	130508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	300	2	1.00	6675135600	218678	72.67	30250	31200	29800	39050	21050	30050	30524.98	13.28	-28365	31283	30666	30033	29416	28783	30350	29100	121	9000	500	19230	50	1	24253054	7361	70.75	3.96	12	0.90	429.00	7659.00	42950	20240626	-29.34	10880	20231004	178.95	42950	-29.34	20240626	14660	107.03	20240426	42950	-29.34	20240626	10880	178.95	20231004	4.22	N	042000	500	121 억	3220825	N	N	14	N	N
6	20240930	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	250	2	0.83	5996653700	196356	65.25	30250	31200	29800	39050	21050	30050	30539.73	13.28	-27526	31283	30666	30033	29416	28783	30350	29100	121	9000	500	19230	50	1	24253054	7349	70.63	3.96	12	0.81	429.00	7659.00	42950	20240626	-29.45	10880	20231004	178.49	42950	-29.45	20240626	14660	106.68	20240426	42950	-29.45	20240626	10880	178.49	20231004	4.22	N	042000	500	121 억	3220825	N	N	14	N	N
7	20240930	110505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	0	3	0.00	5645141000	184717	61.39	30250	31200	29800	39050	21050	30050	30561.06	13.28	-27041	31283	30666	30033	29416	28783	30350	29100	121	9000	500	19230	50	1	24253054	7288	70.05	3.92	12	0.76	429.00	7659.00	42950	20240626	-30.03	10880	20231004	176.19	42950	-30.03	20240626	14660	104.98	20240426	42950	-30.03	20240626	10880	176.19	20231004	4.22	N	042000	500	121 억	3220825	N	N	14	N	N
8	20240930	100502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	50	2	0.17	5085010300	166096	55.20	30250	31200	29800	39050	21050	30050	30614.92	13.28	-21684	31283	30666	30033	29416	28783	30350	29100	121	9000	500	19230	50	1	24253054	7300	70.16	3.93	12	0.68	429.00	7659.00	42950	20240626	-29.92	10880	20231004	176.65	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	10880	176.65	20231004	4.22	N	042000	500	121 억	3220825	N	N	14	N	N
9	20240930	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	550	2	1.83	475903100	15585	5.18	30250	30750	30250	39050	21050	30050	30536.31	13.28	23	31283	30666	30033	29416	28783	30350	29100	121	9000	500	19230	50	1	24253054	7421	71.33	4.00	12	0.06	429.00	7659.00	42950	20240626	-28.75	10880	20231004	181.25	42950	-28.75	20240626	14660	108.73	20240426	42950	-28.75	20240626	10880	181.25	20231004	4.22	N	042000	500	121 억	3220825	N	N	14	N	N
10	20240927	160503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-400	5	-1.31	8958701950	298151	52.44	30200	30650	29400	39550	21350	30450	30047.48	13.36	20577	32116	31282	29966	29132	27816	31700	29550	121	9100	500	19480	50	1	24253054	7288	70.05	3.92	12	1.23	429.00	7659.00	42950	20240626	-30.03	10880	20231004	176.19	42950	-30.03	20240626	14660	104.98	20240426	42950	-30.03	20240626	10880	176.19	20231004	4.06	N	042000	500	121 억	3241323	N	N	14	N	N
11	20240927	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	-150	5	-0.49	8404176700	279733	49.20	30200	30650	29400	39550	21350	30450	30043.52	13.36	19003	32116	31282	29966	29132	27816	31700	29550	121	9100	500	19480	50	1	24253054	7349	70.63	3.96	12	1.15	429.00	7659.00	42950	20240626	-29.45	10880	20231004	178.49	42950	-29.45	20240626	14660	106.68	20240426	42950	-29.45	20240626	10880	178.49	20231004	4.06	N	042000	500	121 억	3241323	N	N	151	N	N
12	20240927	140511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	-150	5	-0.49	7123737850	237393	41.75	30200	30650	29400	39550	21350	30450	30008.15	13.36	8893	32116	31282	29966	29132	27816	31700	29550	121	9100	500	19480	50	1	24253054	7349	70.63	3.96	12	0.98	429.00	7659.00	42950	20240626	-29.45	10880	20231004	178.49	42950	-29.45	20240626	14660	106.68	20240426	42950	-29.45	20240626	10880	178.49	20231004	4.06	N	042000	500	121 억	3241323	N	N	151	N	N
13	20240927	130507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-350	5	-1.15	5840093650	195084	34.31	30200	30450	29400	39550	21350	30450	29936.22	13.36	2910	32116	31282	29966	29132	27816	31700	29550	121	9100	500	19480	50	1	24253054	7300	70.16	3.93	12	0.80	429.00	7659.00	42950	20240626	-29.92	10880	20231004	176.65	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	10880	176.65	20231004	4.06	N	042000	500	121 억	3241323	N	N	151	N	N
14	20240927	120505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	-50	5	-0.16	5125338800	171453	30.15	30200	30450	29400	39550	21350	30450	29893.45	13.36	-4729	32116	31282	29966	29132	27816	31700	29550	121	9100	500	19480	50	1	24253054	7373	70.86	3.97	12	0.71	429.00	7659.00	42950	20240626	-29.22	10880	20231004	179.41	42950	-29.22	20240626	14660	107.37	20240426	42950	-29.22	20240626	10880	179.41	20231004	4.06	N	042000	500	121 억	3241323	N	N	151	N	N
15	20240927	110507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29700	-750	5	-2.46	3905909100	130909	23.02	30200	30250	29400	39550	21350	30450	29836.69	13.36	-17634	32116	31282	29966	29132	27816	31700	29550	121	9100	500	19480	50	1	24253054	7203	69.23	3.88	12	0.54	429.00	7659.00	42950	20240626	-30.85	10880	20231004	172.98	42950	-30.85	20240626	14660	102.59	20240426	42950	-30.85	20240626	10880	172.98	20231004	4.06	N	042000	500	121 억	3241323	N	N	151	N	N
16	20240927	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-650	5	-2.13	2691998350	89837	15.80	30200	30250	29700	39550	21350	30450	29965.20	13.36	-8384	32116	31282	29966	29132	27816	31700	29550	121	9100	500	19480	50	1	24253054	7227	69.46	3.89	12	0.37	429.00	7659.00	42950	20240626	-30.62	10880	20231004	173.90	42950	-30.62	20240626	14660	103.27	20240426	42950	-30.62	20240626	10880	173.90	20231004	4.06	N	042000	500	121 억	3241323	N	N	151	N	N
17	20240927	090506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-450	5	-1.48	701404550	23332	4.10	30200	30200	29900	39550	21350	30450	30061.41	13.36	-1557	32116	31282	29966	29132	27816	31700	29550	121	9100	500	19480	50	1	24253054	7276	69.93	3.92	12	0.10	429.00	7659.00	42950	20240626	-30.15	10880	20231004	175.74	42950	-30.15	20240626	14660	104.64	20240426	42950	-30.15	20240626	10880	175.74	20231004	4.06	N	042000	500	121 억	3241323	N	N	151	N	N
18	20240926	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	1400	2	4.82	16804042350	564964	95.02	29400	30800	28650	37750	20350	29050	29742.72	12.65	23146	32383	30716	29883	28216	27383	30300	27800	121	8700	500	18590	50	1	24253054	7385	70.98	3.98	12	2.33	429.00	7659.00	42950	20240626	-29.10	10880	20231004	179.87	42950	-29.10	20240626	14660	107.71	20240426	42950	-29.10	20240626	10880	179.87	20231004	4.03	N	042000	500	121 억	3067870	N	N	151	N	N
19	20240926	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	1400	2	4.82	15850541600	533703	89.77	29400	30800	28650	37750	20350	29050	29699.36	12.65	15963	32383	30716	29883	28216	27383	30300	27800	121	8700	500	18590	50	1	24253054	7385	70.98	3.98	12	2.20	429.00	7659.00	42950	20240626	-29.10	10880	20231004	179.87	42950	-29.10	20240626	14660	107.71	20240426	42950	-29.10	20240626	10880	179.87	20231004	4.03	N	042000	500	121 억	3067870	N	N	33	N	N
20	20240926	140502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	850	2	2.93	10037878750	341993	57.52	29400	30150	28650	37750	20350	29050	29351.25	12.65	-31875	32383	30716	29883	28216	27383	30300	27800	121	8700	500	18590	50	1	24253054	7252	69.70	3.90	12	1.41	429.00	7659.00	42950	20240626	-30.38	10880	20231004	174.82	42950	-30.38	20240626	14660	103.96	20240426	42950	-30.38	20240626	10880	174.82	20231004	4.03	N	042000	500	121 억	3067870	N	N	33	N	N
21	20240926	130504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	700	2	2.41	8395810750	286685	48.22	29400	30150	28650	37750	20350	29050	29285.96	12.65	-23656	32383	30716	29883	28216	27383	30300	27800	121	8700	500	18590	50	1	24253054	7215	69.35	3.88	12	1.18	429.00	7659.00	42950	20240626	-30.73	10880	20231004	173.44	42950	-30.73	20240626	14660	102.93	20240426	42950	-30.73	20240626	10880	173.44	20231004	4.03	N	042000	500	121 억	3067870	N	N	33	N	N
22	20240926	120505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29450	400	2	1.38	5973700800	205334	34.54	29400	29600	28650	37750	20350	29050	29092.63	12.65	-18350	32383	30716	29883	28216	27383	30300	27800	121	8700	500	18590	50	1	24253054	7143	68.65	3.85	12	0.85	429.00	7659.00	42950	20240626	-31.43	10880	20231004	170.68	42950	-31.43	20240626	14660	100.89	20240426	42950	-31.43	20240626	10880	170.68	20231004	4.03	N	042000	500	121 억	3067870	N	N	33	N	N
23	20240926	110505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29200	150	2	0.52	5226082800	179814	30.24	29400	29600	28650	37750	20350	29050	29063.84	12.65	-24523	32383	30716	29883	28216	27383	30300	27800	121	8700	500	18590	50	1	24253054	7082	68.07	3.81	12	0.74	429.00	7659.00	42950	20240626	-32.01	10880	20231004	168.38	42950	-32.01	20240626	14660	99.18	20240426	42950	-32.01	20240626	10880	168.38	20231004	4.03	N	042000	500	121 억	3067870	N	N	33	N	N
24	20240926	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29350	300	2	1.03	4050044750	139538	23.47	29400	29600	28650	37750	20350	29050	29024.65	12.65	-21446	32383	30716	29883	28216	27383	30300	27800	121	8700	500	18590	50	1	24253054	7118	68.41	3.83	12	0.58	429.00	7659.00	42950	20240626	-31.66	10880	20231004	169.76	42950	-31.66	20240626	14660	100.20	20240426	42950	-31.66	20240626	10880	169.76	20231004	4.03	N	042000	500	121 억	3067870	N	N	33	N	N
25	20240926	090501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29100	50	2	0.17	408633650	13913	2.34	29400	29600	29050	37750	20350	29050	29374.08	12.65	-1693	32383	30716	29883	28216	27383	30300	27800	121	8700	500	18590	50	1	24253054	7058	67.83	3.80	12	0.06	429.00	7659.00	42950	20240626	-32.25	10880	20231004	167.46	42950	-32.25	20240626	14660	98.50	20240426	42950	-32.25	20240626	10880	167.46	20231004	4.03	N	042000	500	121 억	3067870	N	N	33	N	N
26	20240925	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29050	-1050	5	-3.49	17832901800	588378	216.36	30600	31550	29050	39100	21100	30100	30309.34	12.95	-77057	30966	30532	29766	29332	28566	30750	29550	121	9000	500	19260	50	1	24253054	7046	67.72	3.79	12	2.43	429.00	7659.00	42950	20240626	-32.36	10880	20231004	167.00	42950	-32.36	20240626	14660	98.16	20240426	42950	-32.36	20240626	10880	167.00	20231004	4.15	N	042000	500	121 억	3141467	N	N	33	N	N
27	20240925	150503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29200	-900	5	-2.99	17012749850	560209	206.00	30600	31550	29100	39100	21100	30100	30368.58	12.95	-79874	30966	30532	29766	29332	28566	30750	29550	121	9000	500	19260	50	1	24253054	7082	68.07	3.81	12	2.31	429.00	7659.00	42950	20240626	-32.01	10880	20231004	168.38	42950	-32.01	20240626	14660	99.18	20240426	42950	-32.01	20240626	10880	168.38	20231004	4.15	N	042000	500	121 억	3141467	N	N	192	N	N
28	20240925	140504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29700	-400	5	-1.33	15274396050	501053	184.25	30600	31550	29450	39100	21100	30100	30484.59	12.95	-63183	30966	30532	29766	29332	28566	30750	29550	121	9000	500	19260	50	1	24253054	7203	69.23	3.88	12	2.07	429.00	7659.00	42950	20240626	-30.85	10880	20231004	172.98	42950	-30.85	20240626	14660	102.59	20240426	42950	-30.85	20240626	10880	172.98	20231004	4.15	N	042000	500	121 억	3141467	N	N	192	N	N
29	20240925	130503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	-550	5	-1.83	14619393450	478883	176.10	30600	31550	29450	39100	21100	30100	30528.11	12.95	-56746	30966	30532	29766	29332	28566	30750	29550	121	9000	500	19260	50	1	24253054	7167	68.88	3.86	12	1.97	429.00	7659.00	42950	20240626	-31.20	10880	20231004	171.60	42950	-31.20	20240626	14660	101.57	20240426	42950	-31.20	20240626	10880	171.60	20231004	4.15	N	042000	500	121 억	3141467	N	N	192	N	N
30	20240925	120502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	-350	5	-1.16	13846200750	452810	166.51	30600	31550	29450	39100	21100	30100	30578.39	12.95	-49144	30966	30532	29766	29332	28566	30750	29550	121	9000	500	19260	50	1	24253054	7215	69.35	3.88	12	1.87	429.00	7659.00	42950	20240626	-30.73	10880	20231004	173.44	42950	-30.73	20240626	14660	102.93	20240426	42950	-30.73	20240626	10880	173.44	20231004	4.15	N	042000	500	121 억	3141467	N	N	192	N	N
31	20240925	110500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-300	5	-1.00	12845803200	419372	154.21	30600	31550	29450	39100	21100	30100	30631.05	12.95	-42197	30966	30532	29766	29332	28566	30750	29550	121	9000	500	19260	50	1	24253054	7227	69.46	3.89	12	1.73	429.00	7659.00	42950	20240626	-30.62	10880	20231004	173.90	42950	-30.62	20240626	14660	103.27	20240426	42950	-30.62	20240626	10880	173.90	20231004	4.15	N	042000	500	121 억	3141467	N	N	192	N	N
32	20240925	100502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	50	2	0.17	10451090500	338999	124.66	30600	31550	29850	39100	21100	30100	30829.27	12.95	-22572	30966	30532	29766	29332	28566	30750	29550	121	9000	500	19260	50	1	24253054	7312	70.28	3.94	12	1.40	429.00	7659.00	42950	20240626	-29.80	10880	20231004	177.11	42950	-29.80	20240626	14660	105.66	20240426	42950	-29.80	20240626	10880	177.11	20231004	4.15	N	042000	500	121 억	3141467	N	N	192	N	N
33	20240925	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30950	850	2	2.82	2734932350	88409	32.51	30600	31200	30500	39100	21100	30100	30935.00	12.95	13685	30966	30532	29766	29332	28566	30750	29550	121	9000	500	19260	50	1	24253054	7506	72.14	4.04	12	0.36	429.00	7659.00	42950	20240626	-27.94	10880	20231004	184.47	42950	-27.94	20240626	14660	111.12	20240426	42950	-27.94	20240626	10880	184.47	20231004	4.15	N	042000	500	121 억	3141467	N	N	192	N	N
34	20240924	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	250	2	0.84	7983642850	268836	54.65	29900	30200	29000	38800	20900	29850	29693.48	12.93	-7626	31016	30432	29516	28932	28016	30725	29225	121	8950	500	19100	50	1	24253054	7300	70.16	3.93	12	1.11	429.00	7659.00	42950	20240626	-29.92	10880	20231004	176.65	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	10880	176.65	20231004	4.06	N	042000	500	121 억	3137084	N	N	192	N	N
35	20240924	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	0	3	0.00	7161282000	241492	49.10	29900	30200	29000	38800	20900	29850	29654.12	12.93	-9994	31016	30432	29516	28932	28016	30725	29225	121	8950	500	19100	50	1	24253054	7240	69.58	3.90	12	1.00	429.00	7659.00	42950	20240626	-30.50	10880	20231004	174.36	42950	-30.50	20240626	14660	103.62	20240426	42950	-30.50	20240626	10880	174.36	20231004	4.06	N	042000	500	121 억	3137084	N	N	212	N	N
36	20240924	140458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	100	2	0.34	5810389350	196069	39.86	29900	30200	29000	38800	20900	29850	29634.13	12.93	4560	31016	30432	29516	28932	28016	30725	29225	121	8950	500	19100	50	1	24253054	7264	69.81	3.91	12	0.81	429.00	7659.00	42950	20240626	-30.27	10880	20231004	175.28	42950	-30.27	20240626	14660	104.30	20240426	42950	-30.27	20240626	10880	175.28	20231004	4.06	N	042000	500	121 억	3137084	N	N	212	N	N
37	20240924	130459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	0	3	0.00	4570762550	154718	31.45	29900	29950	29000	38800	20900	29850	29542.03	12.93	13952	31016	30432	29516	28932	28016	30725	29225	121	8950	500	19100	50	1	24253054	7240	69.58	3.90	12	0.64	429.00	7659.00	42950	20240626	-30.50	10880	20231004	174.36	42950	-30.50	20240626	14660	103.62	20240426	42950	-30.50	20240626	10880	174.36	20231004	4.06	N	042000	500	121 억	3137084	N	N	212	N	N
38	20240924	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	-100	5	-0.34	3996829550	135458	27.54	29900	29900	29000	38800	20900	29850	29505.39	12.93	7971	31016	30432	29516	28932	28016	30725	29225	121	8950	500	19100	50	1	24253054	7215	69.35	3.88	12	0.56	429.00	7659.00	42950	20240626	-30.73	10880	20231004	173.44	42950	-30.73	20240626	14660	102.93	20240426	42950	-30.73	20240626	10880	173.44	20231004	4.06	N	042000	500	121 억	3137084	N	N	212	N	N
39	20240924	110500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	-100	5	-0.34	3616168250	122654	24.94	29900	29900	29000	38800	20900	29850	29481.91	12.93	7718	31016	30432	29516	28932	28016	30725	29225	121	8950	500	19100	50	1	24253054	7215	69.35	3.88	12	0.51	429.00	7659.00	42950	20240626	-30.73	10880	20231004	173.44	42950	-30.73	20240626	14660	102.93	20240426	42950	-30.73	20240626	10880	173.44	20231004	4.06	N	042000	500	121 억	3137084	N	N	212	N	N
40	20240924	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	-550	5	-1.84	2761255800	93773	19.06	29900	29900	29000	38800	20900	29850	29445.07	12.93	-3763	31016	30432	29516	28932	28016	30725	29225	121	8950	500	19100	50	1	24253054	7106	68.30	3.83	12	0.39	429.00	7659.00	42950	20240626	-31.78	10880	20231004	169.30	42950	-31.78	20240626	14660	99.86	20240426	42950	-31.78	20240626	10880	169.30	20231004	4.06	N	042000	500	121 억	3137084	N	N	212	N	N
41	20240924	090458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	-350	5	-1.17	384747050	12969	2.64	29900	29900	29450	38800	20900	29850	29662.98	12.93	-4304	31016	30432	29516	28932	28016	30725	29225	121	8950	500	19100	50	1	24253054	7155	68.76	3.85	12	0.05	429.00	7659.00	42950	20240626	-31.32	10880	20231004	171.14	42950	-31.32	20240626	14660	101.23	20240426	42950	-31.32	20240626	10880	171.14	20231004	4.06	N	042000	500	121 억	3137084	N	N	212	N	N
42	20240923	160458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	1400	2	4.92	14363423800	488363	69.61	28650	30100	28600	36950	19950	28450	29410.80	12.58	50522	32116	30282	29266	27432	26416	29775	26925	121	8500	500	18200	50	1	24253054	7240	69.58	3.90	12	2.01	429.00	7659.00	42950	20240626	-30.50	10880	20231004	174.36	42950	-30.50	20240626	14660	103.62	20240426	42950	-30.50	20240626	10880	174.36	20231004	3.98	N	042000	500	121 억	3050431	N	N	212	N	N
43	20240923	150458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	1300	2	4.57	13149170400	447669	63.81	28650	30100	28600	36950	19950	28450	29374.96	12.58	32849	32116	30282	29266	27432	26416	29775	26925	121	8500	500	18200	50	1	24253054	7215	69.35	3.88	12	1.85	429.00	7659.00	42950	20240626	-30.73	10880	20231004	173.44	42950	-30.73	20240626	14660	102.93	20240426	42950	-30.73	20240626	10880	173.44	20231004	3.98	N	042000	500	121 억	3050431	N	N	261	N	N
44	20240923	140502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	1150	2	4.04	12063510450	411019	58.59	28650	30100	28600	36950	19950	28450	29352.84	12.58	29006	32116	30282	29266	27432	26416	29775	26925	121	8500	500	18200	50	1	24253054	7179	69.00	3.86	12	1.69	429.00	7659.00	42950	20240626	-31.08	10880	20231004	172.06	42950	-31.08	20240626	14660	101.91	20240426	42950	-31.08	20240626	10880	172.06	20231004	3.98	N	042000	500	121 억	3050431	N	N	261	N	N
45	20240923	130459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	1100	2	3.87	10891522800	371365	52.93	28650	30100	28600	36950	19950	28450	29331.15	12.58	14637	32116	30282	29266	27432	26416	29775	26925	121	8500	500	18200	50	1	24253054	7167	68.88	3.86	12	1.53	429.00	7659.00	42950	20240626	-31.20	10880	20231004	171.60	42950	-31.20	20240626	14660	101.57	20240426	42950	-31.20	20240626	10880	171.60	20231004	3.98	N	042000	500	121 억	3050431	N	N	261	N	N
46	20240923	120458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29400	950	2	3.34	9827648750	335334	47.80	28650	30100	28600	36950	19950	28450	29310.07	12.58	4637	32116	30282	29266	27432	26416	29775	26925	121	8500	500	18200	50	1	24253054	7130	68.53	3.84	12	1.38	429.00	7659.00	42950	20240626	-31.55	10880	20231004	170.22	42950	-31.55	20240626	14660	100.55	20240426	42950	-31.55	20240626	10880	170.22	20231004	3.98	N	042000	500	121 억	3050431	N	N	261	N	N
47	20240923	110459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	850	2	2.99	8518475350	290446	41.40	28650	30100	28600	36950	19950	28450	29332.53	12.58	16227	32116	30282	29266	27432	26416	29775	26925	121	8500	500	18200	50	1	24253054	7106	68.30	3.83	12	1.20	429.00	7659.00	42950	20240626	-31.78	10880	20231004	169.30	42950	-31.78	20240626	14660	99.86	20240426	42950	-31.78	20240626	10880	169.30	20231004	3.98	N	042000	500	121 억	3050431	N	N	261	N	N
48	20240923	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	1050	2	3.69	6442954150	219591	31.30	28650	30100	28600	36950	19950	28450	29345.51	12.58	23900	32116	30282	29266	27432	26416	29775	26925	121	8500	500	18200	50	1	24253054	7155	68.76	3.85	12	0.91	429.00	7659.00	42950	20240626	-31.32	10880	20231004	171.14	42950	-31.32	20240626	14660	101.23	20240426	42950	-31.32	20240626	10880	171.14	20231004	3.98	N	042000	500	121 억	3050431	N	N	261	N	N
49	20240923	090456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28750	300	2	1.05	689853250	24003	3.42	28650	28950	28600	36950	19950	28450	28755.29	12.58	-2573	32116	30282	29266	27432	26416	29775	26925	121	8500	500	18200	50	1	24253054	6973	67.02	3.75	12	0.10	429.00	7659.00	42950	20240626	-33.06	10880	20231004	164.25	42950	-33.06	20240626	14660	96.11	20240426	42950	-33.06	20240626	10880	164.25	20231004	3.98	N	042000	500	121 억	3050431	N	N	261	N	N
50	20240913	160436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-1100	5	-3.53	8454798800	279778	38.53	31200	31350	29500	40550	21850	31200	30216.60	13.24	-44373	33333	32266	30333	29266	27333	32800	29800	121	9350	500	19960	50	1	24253054	7300	70.16	3.93	12	1.15	429.00	7659.00	42950	20240626	-29.92	10880	20231004	176.65	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	10880	176.65	20231004	3.85	N	042000	500	121 억	3212214	N	N	532	N	N
51	20240913	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-1100	5	-3.53	7687314750	254271	35.02	31200	31350	29500	40550	21850	31200	30227.40	13.24	-38616	33333	32266	30333	29266	27333	32800	29800	121	9350	500	19960	50	1	24253054	7300	70.16	3.93	12	1.05	429.00	7659.00	42950	20240626	-29.92	10880	20231004	176.65	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	10880	176.65	20231004	3.85	N	042000	500	121 억	3212214	N	N	867	N	N
52	20240913	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-1200	5	-3.85	6714533850	221972	30.57	31200	31350	29500	40550	21850	31200	30243.42	13.24	-26832	33333	32266	30333	29266	27333	32800	29800	121	9350	500	19960	50	1	24253054	7276	69.93	3.92	12	0.92	429.00	7659.00	42950	20240626	-30.15	10880	20231004	175.74	42950	-30.15	20240626	14660	104.64	20240426	42950	-30.15	20240626	10880	175.74	20231004	3.85	N	042000	500	121 억	3212214	N	N	867	N	N
53	20240913	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-1350	5	-4.33	6161595850	203462	28.02	31200	31350	29500	40550	21850	31200	30277.41	13.24	-18931	33333	32266	30333	29266	27333	32800	29800	121	9350	500	19960	50	1	24253054	7240	69.58	3.90	12	0.84	429.00	7659.00	42950	20240626	-30.50	10880	20231004	174.36	42950	-30.50	20240626	14660	103.62	20240426	42950	-30.50	20240626	10880	174.36	20231004	3.85	N	042000	500	121 억	3212214	N	N	867	N	N
54	20240913	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-1250	5	-4.01	5626939400	185573	25.56	31200	31350	29500	40550	21850	31200	30315.29	13.24	-10481	33333	32266	30333	29266	27333	32800	29800	121	9350	500	19960	50	1	24253054	7264	69.81	3.91	12	0.77	429.00	7659.00	42950	20240626	-30.27	10880	20231004	175.28	42950	-30.27	20240626	14660	104.30	20240426	42950	-30.27	20240626	10880	175.28	20231004	3.85	N	042000	500	121 억	3212214	N	N	867	N	N
55	20240913	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-1550	5	-4.97	5121937900	168617	23.22	31200	31350	29500	40550	21850	31200	30369.26	13.24	-8108	33333	32266	30333	29266	27333	32800	29800	121	9350	500	19960	50	1	24253054	7191	69.11	3.87	12	0.70	429.00	7659.00	42950	20240626	-30.97	10880	20231004	172.52	42950	-30.97	20240626	14660	102.25	20240426	42950	-30.97	20240626	10880	172.52	20231004	3.85	N	042000	500	121 억	3212214	N	N	867	N	N
56	20240913	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	-850	5	-2.72	2488148000	80759	11.12	31200	31350	30300	40550	21850	31200	30802.65	13.24	-3108	33333	32266	30333	29266	27333	32800	29800	121	9350	500	19960	50	1	24253054	7361	70.75	3.96	12	0.33	429.00	7659.00	42950	20240626	-29.34	10880	20231004	178.95	42950	-29.34	20240626	14660	107.03	20240426	42950	-29.34	20240626	10880	178.95	20231004	3.85	N	042000	500	121 억	3212214	N	N	867	N	N
57	20240913	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31100	-100	5	-0.32	464193300	14904	2.05	31200	31350	30900	40550	21850	31200	31139.90	13.24	-1990	33333	32266	30333	29266	27333	32800	29800	121	9350	500	19960	50	1	24253054	7543	72.49	4.06	12	0.06	429.00	7659.00	42950	20240626	-27.59	10880	20231004	185.85	42950	-27.59	20240626	14660	112.14	20240426	42950	-27.59	20240626	10880	185.85	20231004	3.85	N	042000	500	121 억	3212214	N	N	867	N	N
58	20240912	160436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31200	3300	2	11.83	22058358700	723788	370.17	28400	31400	28400	36250	19550	27900	30473.47	12.99	95988	29700	28800	28350	27450	27000	28575	27225	121	8350	500	17850	50	1	24253054	7567	72.73	4.07	12	2.98	429.00	7659.00	42950	20240626	-27.36	10880	20231004	186.76	42950	-27.36	20240626	14660	112.82	20240426	42950	-27.36	20240626	10880	186.76	20231004	3.84	N	042000	500	121 억	3149631	N	N	862	N	N
59	20240912	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31350	3450	2	12.37	20899484450	686667	351.18	28400	31400	28400	36250	19550	27900	30436.13	12.99	88290	29700	28800	28350	27450	27000	28575	27225	121	8350	500	17850	50	1	24253054	7603	73.08	4.09	12	2.83	429.00	7659.00	42950	20240626	-27.01	10880	20231004	188.14	42950	-27.01	20240626	14660	113.85	20240426	42950	-27.01	20240626	10880	188.14	20231004	3.84	N	042000	500	121 억	3149631	N	N	3	N	N
60	20240912	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31000	3100	2	11.11	17136910350	566030	289.48	28400	31000	28400	36250	19550	27900	30275.62	12.99	76790	29700	28800	28350	27450	27000	28575	27225	121	8350	500	17850	50	1	24253054	7518	72.26	4.05	12	2.33	429.00	7659.00	42950	20240626	-27.82	10880	20231004	184.93	42950	-27.82	20240626	14660	111.46	20240426	42950	-27.82	20240626	10880	184.93	20231004	3.84	N	042000	500	121 억	3149631	N	N	3	N	N
61	20240912	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	2400	2	8.60	15266435750	505141	258.34	28400	30800	28400	36250	19550	27900	30222.13	12.99	61069	29700	28800	28350	27450	27000	28575	27225	121	8350	500	17850	50	1	24253054	7349	70.63	3.96	12	2.08	429.00	7659.00	42950	20240626	-29.45	10880	20231004	178.49	42950	-29.45	20240626	14660	106.68	20240426	42950	-29.45	20240626	10880	178.49	20231004	3.84	N	042000	500	121 억	3149631	N	N	3	N	N
62	20240912	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	2500	2	8.96	14639233350	484502	247.79	28400	30800	28400	36250	19550	27900	30215.01	12.99	57211	29700	28800	28350	27450	27000	28575	27225	121	8350	500	17850	50	1	24253054	7373	70.86	3.97	12	2.00	429.00	7659.00	42950	20240626	-29.22	10880	20231004	179.41	42950	-29.22	20240626	14660	107.37	20240426	42950	-29.22	20240626	10880	179.41	20231004	3.84	N	042000	500	121 억	3149631	N	N	3	N	N
63	20240912	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	2700	2	9.68	14124654500	467599	239.14	28400	30800	28400	36250	19550	27900	30206.77	12.99	53556	29700	28800	28350	27450	27000	28575	27225	121	8350	500	17850	50	1	24253054	7421	71.33	4.00	12	1.93	429.00	7659.00	42950	20240626	-28.75	10880	20231004	181.25	42950	-28.75	20240626	14660	108.73	20240426	42950	-28.75	20240626	10880	181.25	20231004	3.84	N	042000	500	121 억	3149631	N	N	3	N	N
64	20240912	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	2400	2	8.60	11418528700	378388	193.52	28400	30800	28400	36250	19550	27900	30176.77	12.99	37405	29700	28800	28350	27450	27000	28575	27225	121	8350	500	17850	50	1	24253054	7349	70.63	3.96	12	1.56	429.00	7659.00	42950	20240626	-29.45	10880	20231004	178.49	42950	-29.45	20240626	14660	106.68	20240426	42950	-29.45	20240626	10880	178.49	20231004	3.84	N	042000	500	121 억	3149631	N	N	3	N	N
65	20240912	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	2100	2	7.53	1610486250	54707	27.98	28400	30050	28400	36250	19550	27900	29438.39	12.99	10582	29700	28800	28350	27450	27000	28575	27225	121	8350	500	17850	50	1	24253054	7276	69.93	3.92	12	0.23	429.00	7659.00	42950	20240626	-30.15	10880	20231004	175.74	42950	-30.15	20240626	14660	104.64	20240426	42950	-30.15	20240626	10880	175.74	20231004	3.84	N	042000	500	121 억	3149631	N	N	3	N	N
66	20240911	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27900	-700	5	-2.45	5493238250	192807	78.05	28500	29250	27900	37150	20050	28600	28493.60	13.05	-12348	30433	29516	28983	28066	27533	29250	27800	121	8550	500	18300	50	1	24253054	6767	65.03	3.64	12	0.79	429.00	7659.00	42950	20240626	-35.04	10880	20231004	156.43	42950	-35.04	20240626	14660	90.31	20240426	42950	-35.04	20240626	10880	156.43	20231004	3.90	N	042000	500	121 억	3164121	N	N	3	N	N
67	20240911	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28150	-450	5	-1.57	5021880350	175959	71.23	28500	29250	28000	37150	20050	28600	28539.79	13.05	-18074	30433	29516	28983	28066	27533	29250	27800	121	8550	500	18300	50	1	24253054	6827	65.62	3.68	12	0.73	429.00	7659.00	42950	20240626	-34.46	10880	20231004	158.73	42950	-34.46	20240626	14660	92.02	20240426	42950	-34.46	20240626	10880	158.73	20231004	3.90	N	042000	500	121 억	3164121	N	N	146	N	N
68	20240911	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28150	-450	5	-1.57	4082736500	142546	57.71	28500	29250	28100	37150	20050	28600	28641.77	13.05	-27192	30433	29516	28983	28066	27533	29250	27800	121	8550	500	18300	50	1	24253054	6827	65.62	3.68	12	0.59	429.00	7659.00	42950	20240626	-34.46	10880	20231004	158.73	42950	-34.46	20240626	14660	92.02	20240426	42950	-34.46	20240626	10880	158.73	20231004	3.90	N	042000	500	121 억	3164121	N	N	146	N	N
69	20240911	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28400	-200	5	-0.70	3344955850	116440	47.14	28500	29250	28300	37150	20050	28600	28727.73	13.05	-28013	30433	29516	28983	28066	27533	29250	27800	121	8550	500	18300	50	1	24253054	6888	66.20	3.71	12	0.48	429.00	7659.00	42950	20240626	-33.88	10880	20231004	161.03	42950	-33.88	20240626	14660	93.72	20240426	42950	-33.88	20240626	10880	161.03	20231004	3.90	N	042000	500	121 억	3164121	N	N	146	N	N
70	20240911	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28500	-100	5	-0.35	2904471750	100947	40.87	28500	29250	28300	37150	20050	28600	28773.61	13.05	-21442	30433	29516	28983	28066	27533	29250	27800	121	8550	500	18300	50	1	24253054	6912	66.43	3.72	12	0.42	429.00	7659.00	42950	20240626	-33.64	10880	20231004	161.95	42950	-33.64	20240626	14660	94.41	20240426	42950	-33.64	20240626	10880	161.95	20231004	3.90	N	042000	500	121 억	3164121	N	N	146	N	N
71	20240911	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28600	0	3	0.00	2436983550	84591	34.24	28500	29250	28300	37150	20050	28600	28810.99	13.05	-22042	30433	29516	28983	28066	27533	29250	27800	121	8550	500	18300	50	1	24253054	6936	66.67	3.73	12	0.35	429.00	7659.00	42950	20240626	-33.41	10880	20231004	162.87	42950	-33.41	20240626	14660	95.09	20240426	42950	-33.41	20240626	10880	162.87	20231004	3.90	N	042000	500	121 억	3164121	N	N	146	N	N
72	20240911	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28800	200	2	0.70	1471256150	50946	20.62	28500	29250	28500	37150	20050	28600	28883.14	13.05	-11398	30433	29516	28983	28066	27533	29250	27800	121	8550	500	18300	50	1	24253054	6985	67.13	3.76	12	0.21	429.00	7659.00	42950	20240626	-32.95	10880	20231004	164.71	42950	-32.95	20240626	14660	96.45	20240426	42950	-32.95	20240626	10880	164.71	20231004	3.90	N	042000	500	121 억	3164121	N	N	146	N	N
73	20240911	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29050	450	2	1.57	363307650	12586	5.10	28500	29250	28500	37150	20050	28600	28883.90	13.05	39	30433	29516	28983	28066	27533	29250	27800	121	8550	500	18300	50	1	24253054	7046	67.72	3.79	12	0.05	429.00	7659.00	42950	20240626	-32.36	10880	20231004	167.00	42950	-32.36	20240626	14660	98.16	20240426	42950	-32.36	20240626	10880	167.00	20231004	3.90	N	042000	500	121 억	3164121	N	N	146	N	N
74	20240910	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28600	-750	5	-2.56	7148457250	245229	45.16	29650	29900	28450	38150	20550	29350	29151.37	13.06	-5679	31383	30366	28633	27616	25883	30875	28125	121	8800	500	18780	50	1	24253054	6936	66.67	3.73	12	1.01	429.00	7659.00	42950	20240626	-33.41	10880	20231004	162.87	42950	-33.41	20240626	14660	95.09	20240426	42950	-33.41	20240626	10880	162.87	20231004	4.00	N	042000	500	121 억	3168490	N	N	146	N	N
75	20240910	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28500	-850	5	-2.90	6320951100	216345	39.84	29650	29900	28500	38150	20550	29350	29216.99	13.06	-22151	31383	30366	28633	27616	25883	30875	28125	121	8800	500	18780	50	1	24253054	6912	66.43	3.72	12	0.89	429.00	7659.00	42950	20240626	-33.64	10880	20231004	161.95	42950	-33.64	20240626	14660	94.41	20240426	42950	-33.64	20240626	10880	161.95	20231004	4.00	N	042000	500	121 억	3168490	N	N	47	N	N
76	20240910	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28800	-550	5	-1.87	5502447250	187845	34.59	29650	29900	28650	38150	20550	29350	29292.48	13.06	-27704	31383	30366	28633	27616	25883	30875	28125	121	8800	500	18780	50	1	24253054	6985	67.13	3.76	12	0.77	429.00	7659.00	42950	20240626	-32.95	10880	20231004	164.71	42950	-32.95	20240626	14660	96.45	20240426	42950	-32.95	20240626	10880	164.71	20231004	4.00	N	042000	500	121 억	3168490	N	N	47	N	N
77	20240910	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28900	-450	5	-1.53	4913886050	167421	30.83	29650	29900	28800	38150	20550	29350	29350.48	13.06	-28782	31383	30366	28633	27616	25883	30875	28125	121	8800	500	18780	50	1	24253054	7009	67.37	3.77	12	0.69	429.00	7659.00	42950	20240626	-32.71	10880	20231004	165.62	42950	-32.71	20240626	14660	97.14	20240426	42950	-32.71	20240626	10880	165.62	20231004	4.00	N	042000	500	121 억	3168490	N	N	47	N	N
78	20240910	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28850	-500	5	-1.70	4566991500	155419	28.62	29650	29900	28800	38150	20550	29350	29385.03	13.06	-30271	31383	30366	28633	27616	25883	30875	28125	121	8800	500	18780	50	1	24253054	6997	67.25	3.77	12	0.64	429.00	7659.00	42950	20240626	-32.83	10880	20231004	165.17	42950	-32.83	20240626	14660	96.79	20240426	42950	-32.83	20240626	10880	165.17	20231004	4.00	N	042000	500	121 억	3168490	N	N	47	N	N
79	20240910	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29100	-250	5	-0.85	3804712150	129093	23.77	29650	29900	29100	38150	20550	29350	29472.65	13.06	-35066	31383	30366	28633	27616	25883	30875	28125	121	8800	500	18780	50	1	24253054	7058	67.83	3.80	12	0.53	429.00	7659.00	42950	20240626	-32.25	10880	20231004	167.46	42950	-32.25	20240626	14660	98.50	20240426	42950	-32.25	20240626	10880	167.46	20231004	4.00	N	042000	500	121 억	3168490	N	N	47	N	N
80	20240910	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	150	2	0.51	2961640200	100359	18.48	29650	29900	29150	38150	20550	29350	29510.48	13.06	-27048	31383	30366	28633	27616	25883	30875	28125	121	8800	500	18780	50	1	24253054	7155	68.76	3.85	12	0.41	429.00	7659.00	42950	20240626	-31.32	10880	20231004	171.14	42950	-31.32	20240626	14660	101.23	20240426	42950	-31.32	20240626	10880	171.14	20231004	4.00	N	042000	500	121 억	3168490	N	N	47	N	N
81	20240910	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	-50	5	-0.17	1052603550	35661	6.57	29650	29900	29150	38150	20550	29350	29516.99	13.06	-10069	31383	30366	28633	27616	25883	30875	28125	121	8800	500	18780	50	1	24253054	7106	68.30	3.83	12	0.15	429.00	7659.00	42950	20240626	-31.78	10880	20231004	169.30	42950	-31.78	20240626	14660	99.86	20240426	42950	-31.78	20240626	10880	169.30	20231004	4.00	N	042000	500	121 억	3168490	N	N	47	N	N
82	20240909	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29350	1350	2	4.82	15410389200	538782	143.88	27550	29650	26900	36400	19600	28000	28601.45	13.24	-38008	29600	28800	28000	27200	26400	28400	26800	121	8400	500	17920	50	1	24253054	7118	68.41	3.83	12	2.22	429.00	7659.00	42950	20240626	-31.66	10880	20231004	169.76	42950	-31.66	20240626	14660	100.20	20240426	42950	-31.66	20240626	10880	169.76	20231004	4.09	N	042000	500	121 억	3210612	N	N	47	N	N
83	20240909	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29450	1450	2	5.18	14799916000	517997	138.33	27550	29650	26900	36400	19600	28000	28571.43	13.24	-41409	29600	28800	28000	27200	26400	28400	26800	121	8400	500	17920	50	1	24253054	7143	68.65	3.85	12	2.14	429.00	7659.00	42950	20240626	-31.43	10880	20231004	170.68	42950	-31.43	20240626	14660	100.89	20240426	42950	-31.43	20240626	10880	170.68	20231004	4.09	N	042000	500	121 억	3210612	N	N	16	N	N
84	20240909	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	1300	2	4.64	13290016900	466813	124.66	27550	29600	26900	36400	19600	28000	28469.68	13.24	-33731	29600	28800	28000	27200	26400	28400	26800	121	8400	500	17920	50	1	24253054	7106	68.30	3.83	12	1.92	429.00	7659.00	42950	20240626	-31.78	10880	20231004	169.30	42950	-31.78	20240626	14660	99.86	20240426	42950	-31.78	20240626	10880	169.30	20231004	4.09	N	042000	500	121 억	3210612	N	N	16	N	N
85	20240909	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29250	1250	2	4.46	11730144150	413791	110.50	27550	29400	26900	36400	19600	28000	28347.99	13.24	-33998	29600	28800	28000	27200	26400	28400	26800	121	8400	500	17920	50	1	24253054	7094	68.18	3.82	12	1.71	429.00	7659.00	42950	20240626	-31.90	10880	20231004	168.84	42950	-31.90	20240626	14660	99.52	20240426	42950	-31.90	20240626	10880	168.84	20231004	4.09	N	042000	500	121 억	3210612	N	N	16	N	N
86	20240909	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29150	1150	2	4.11	10828781200	382895	102.25	27550	29400	26900	36400	19600	28000	28281.33	13.24	-33655	29600	28800	28000	27200	26400	28400	26800	121	8400	500	17920	50	1	24253054	7070	67.95	3.81	12	1.58	429.00	7659.00	42950	20240626	-32.13	10880	20231004	167.92	42950	-32.13	20240626	14660	98.84	20240426	42950	-32.13	20240626	10880	167.92	20231004	4.09	N	042000	500	121 억	3210612	N	N	16	N	N
87	20240909	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28950	950	2	3.39	9430145000	335004	89.46	27550	29300	26900	36400	19600	28000	28149.35	13.24	-36464	29600	28800	28000	27200	26400	28400	26800	121	8400	500	17920	50	1	24253054	7021	67.48	3.78	12	1.38	429.00	7659.00	42950	20240626	-32.60	10880	20231004	166.08	42950	-32.60	20240626	14660	97.48	20240426	42950	-32.60	20240626	10880	166.08	20231004	4.09	N	042000	500	121 억	3210612	N	N	16	N	N
88	20240909	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28400	400	2	1.43	6208078000	223341	59.64	27550	28750	26900	36400	19600	28000	27796.41	13.24	-4422	29600	28800	28000	27200	26400	28400	26800	121	8400	500	17920	50	1	24253054	6888	66.20	3.71	12	0.92	429.00	7659.00	42950	20240626	-33.88	10880	20231004	161.03	42950	-33.88	20240626	14660	93.72	20240426	42950	-33.88	20240626	10880	161.03	20231004	4.09	N	042000	500	121 억	3210612	N	N	16	N	N
89	20240909	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27200	-800	5	-2.86	1137087550	41582	11.10	27550	27600	27100	36400	19600	28000	27345.67	13.24	6432	29600	28800	28000	27200	26400	28400	26800	121	8400	500	17920	50	1	24253054	6597	63.40	3.55	12	0.17	429.00	7659.00	42950	20240626	-36.67	10880	20231004	150.00	42950	-36.67	20240626	14660	85.54	20240426	42950	-36.67	20240626	10880	150.00	20231004	4.09	N	042000	500	121 억	3210612	N	N	16	N	N
90	20240906	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28000	-450	5	-1.58	10248838150	366469	57.73	28450	28800	27200	36950	19950	28450	27966.34	13.16	18128	31916	30182	29216	27482	26516	29700	27000	121	8500	500	18200	50	1	24253054	6791	65.27	3.66	12	1.51	429.00	7659.00	42950	20240626	-34.81	10880	20231004	157.35	42950	-34.81	20240626	14660	91.00	20240426	42950	-34.81	20240626	10880	157.35	20231004	4.31	N	042000	500	121 억	3192031	N	N	16	N	N
91	20240906	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28050	-400	5	-1.41	9253466550	330850	52.11	28450	28800	27200	36950	19950	28450	27968.76	13.16	20868	31916	30182	29216	27482	26516	29700	27000	121	8500	500	18200	50	1	24253054	6803	65.38	3.66	12	1.36	429.00	7659.00	42950	20240626	-34.69	10880	20231004	157.81	42950	-34.69	20240626	14660	91.34	20240426	42950	-34.69	20240626	10880	157.81	20231004	4.31	N	042000	500	121 억	3192031	N	N	331	N	N
92	20240906	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28000	-450	5	-1.58	8156458200	291578	45.93	28450	28800	27200	36950	19950	28450	27973.50	13.16	16398	31916	30182	29216	27482	26516	29700	27000	121	8500	500	18200	50	1	24253054	6791	65.27	3.66	12	1.20	429.00	7659.00	42950	20240626	-34.81	10880	20231004	157.35	42950	-34.81	20240626	14660	91.00	20240426	42950	-34.81	20240626	10880	157.35	20231004	4.31	N	042000	500	121 억	3192031	N	N	331	N	N
93	20240906	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27900	-550	5	-1.93	7628100200	272699	42.96	28450	28800	27200	36950	19950	28450	27972.60	13.16	18190	31916	30182	29216	27482	26516	29700	27000	121	8500	500	18200	50	1	24253054	6767	65.03	3.64	12	1.12	429.00	7659.00	42950	20240626	-35.04	10880	20231004	156.43	42950	-35.04	20240626	14660	90.31	20240426	42950	-35.04	20240626	10880	156.43	20231004	4.31	N	042000	500	121 억	3192031	N	N	331	N	N
94	20240906	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27750	-700	5	-2.46	6321442850	226209	35.63	28450	28800	27200	36950	19950	28450	27945.14	13.16	25291	31916	30182	29216	27482	26516	29700	27000	121	8500	500	18200	50	1	24253054	6730	64.69	3.62	12	0.93	429.00	7659.00	42950	20240626	-35.39	10880	20231004	155.06	42950	-35.39	20240626	14660	89.29	20240426	42950	-35.39	20240626	10880	155.06	20231004	4.31	N	042000	500	121 억	3192031	N	N	331	N	N
95	20240906	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28000	-450	5	-1.58	5515964950	197142	31.05	28450	28800	27200	36950	19950	28450	27979.65	13.16	26407	31916	30182	29216	27482	26516	29700	27000	121	8500	500	18200	50	1	24253054	6791	65.27	3.66	12	0.81	429.00	7659.00	42950	20240626	-34.81	10880	20231004	157.35	42950	-34.81	20240626	14660	91.00	20240426	42950	-34.81	20240626	10880	157.35	20231004	4.31	N	042000	500	121 억	3192031	N	N	331	N	N
96	20240906	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27650	-800	5	-2.81	4170212850	148640	23.41	28450	28800	27200	36950	19950	28450	28055.79	13.16	14866	31916	30182	29216	27482	26516	29700	27000	121	8500	500	18200	50	1	24253054	6706	64.45	3.61	12	0.61	429.00	7659.00	42950	20240626	-35.62	10880	20231004	154.14	42950	-35.62	20240626	14660	88.61	20240426	42950	-35.62	20240626	10880	154.14	20231004	4.31	N	042000	500	121 억	3192031	N	N	331	N	N
97	20240906	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28550	100	2	0.35	662988600	23282	3.67	28450	28750	28250	36950	19950	28450	28476.45	13.16	-7645	31916	30182	29216	27482	26516	29700	27000	121	8500	500	18200	50	1	24253054	6924	66.55	3.73	12	0.10	429.00	7659.00	42950	20240626	-33.53	10880	20231004	162.41	42950	-33.53	20240626	14660	94.75	20240426	42950	-33.53	20240626	10880	162.41	20231004	4.31	N	042000	500	121 억	3192031	N	N	331	N	N
98	20240905	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28450	-1850	5	-6.11	18263192200	625338	121.09	30250	30950	28250	39350	21250	30300	29208.02	12.73	84556	31100	30700	30100	29700	29100	30900	29900	121	9050	500	19390	50	1	24253054	6900	66.32	3.71	12	2.58	429.00	7659.00	42950	20240626	-33.76	10880	20231004	161.49	42950	-33.76	20240626	14660	94.07	20240426	42950	-33.76	20240626	10880	161.49	20231004	4.54	N	042000	500	121 억	3087915	N	N	328	N	N
99	20240905	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28700	-1600	5	-5.28	16842159050	575548	111.45	30250	30950	28250	39350	21250	30300	29262.47	12.73	75411	31100	30700	30100	29700	29100	30900	29900	121	9050	500	19390	50	1	24253054	6961	66.90	3.75	12	2.37	429.00	7659.00	42950	20240626	-33.18	10880	20231004	163.79	42950	-33.18	20240626	14660	95.77	20240426	42950	-33.18	20240626	10880	163.79	20231004	4.54	N	042000	500	121 억	3087915	N	N	516	N	N
100	20240905	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28550	-1750	5	-5.78	13686692400	464898	90.02	30250	30950	28400	39350	21250	30300	29439.84	12.73	42521	31100	30700	30100	29700	29100	30900	29900	121	9050	500	19390	50	1	24253054	6924	66.55	3.73	12	1.92	429.00	7659.00	42950	20240626	-33.53	10880	20231004	162.41	42950	-33.53	20240626	14660	94.75	20240426	42950	-33.53	20240626	10880	162.41	20231004	4.54	N	042000	500	121 억	3087915	N	N	516	N	N
101	20240905	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28900	-1400	5	-4.62	10778154300	363250	70.34	30250	30950	28600	39350	21250	30300	29671.11	12.73	9505	31100	30700	30100	29700	29100	30900	29900	121	9050	500	19390	50	1	24253054	7009	67.37	3.77	12	1.50	429.00	7659.00	42950	20240626	-32.71	10880	20231004	165.62	42950	-32.71	20240626	14660	97.14	20240426	42950	-32.71	20240626	10880	165.62	20231004	4.54	N	042000	500	121 억	3087915	N	N	516	N	N
102	20240905	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	-750	5	-2.48	7236131650	241115	46.69	30250	30950	29300	39350	21250	30300	30010.88	12.73	-36581	31100	30700	30100	29700	29100	30900	29900	121	9050	500	19390	50	1	24253054	7167	68.88	3.86	12	0.99	429.00	7659.00	42950	20240626	-31.20	10880	20231004	171.60	42950	-31.20	20240626	14660	101.57	20240426	42950	-31.20	20240626	10880	171.60	20231004	4.54	N	042000	500	121 억	3087915	N	N	516	N	N
103	20240905	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-650	5	-2.15	5032410700	166278	32.20	30250	30950	29600	39350	21250	30300	30265.00	12.73	-35988	31100	30700	30100	29700	29100	30900	29900	121	9050	500	19390	50	1	24253054	7191	69.11	3.87	12	0.69	429.00	7659.00	42950	20240626	-30.97	10880	20231004	172.52	42950	-30.97	20240626	14660	102.25	20240426	42950	-30.97	20240626	10880	172.52	20231004	4.54	N	042000	500	121 억	3087915	N	N	516	N	N
104	20240905	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	-50	5	-0.17	3230999850	106314	20.59	30250	30950	30000	39350	21250	30300	30391.27	12.73	-21492	31100	30700	30100	29700	29100	30900	29900	121	9050	500	19390	50	1	24253054	7337	70.51	3.95	12	0.44	429.00	7659.00	42950	20240626	-29.57	10880	20231004	178.03	42950	-29.57	20240626	14660	106.34	20240426	42950	-29.57	20240626	10880	178.03	20231004	4.54	N	042000	500	121 억	3087915	N	N	516	N	N
105	20240905	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	-150	5	-0.50	809039550	26734	5.18	30250	30700	30150	39350	21250	30300	30262.29	12.73	-12748	31100	30700	30100	29700	29100	30900	29900	121	9050	500	19390	50	1	24253054	7312	70.28	3.94	12	0.11	429.00	7659.00	42950	20240626	-29.80	10880	20231004	177.11	42950	-29.80	20240626	14660	105.66	20240426	42950	-29.80	20240626	10880	177.11	20231004	4.54	N	042000	500	121 억	3087915	N	N	516	N	N
106	20240904	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	-800	5	-2.57	15264720750	510817	125.99	29500	30500	29500	40400	21800	31100	29881.87	12.18	105487	33333	32216	31483	30366	29633	31850	30000	121	9300	500	19900	50	1	24253054	7349	70.63	3.96	12	2.11	429.00	7659.00	42950	20240626	-29.45	10880	20231004	178.49	42950	-29.45	20240626	14660	106.68	20240426	42950	-29.45	20240626	10880	178.49	20231004	4.78	N	042000	500	121 억	2953458	N	N	516	N	N
107	20240904	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-1050	5	-3.38	14179455300	474937	117.14	29500	30500	29500	40400	21800	31100	29854.89	12.18	111046	33333	32216	31483	30366	29633	31850	30000	121	9300	500	19900	50	1	24253054	7288	70.05	3.92	12	1.96	429.00	7659.00	42950	20240626	-30.03	10880	20231004	176.19	42950	-30.03	20240626	14660	104.98	20240426	42950	-30.03	20240626	10880	176.19	20231004	4.78	N	042000	500	121 억	2953458	N	N	66	N	N
108	20240904	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-1250	5	-4.02	12950030500	433987	107.04	29500	30500	29500	40400	21800	31100	29839.06	12.18	89874	33333	32216	31483	30366	29633	31850	30000	121	9300	500	19900	50	1	24253054	7240	69.58	3.90	12	1.79	429.00	7659.00	42950	20240626	-30.50	10880	20231004	174.36	42950	-30.50	20240626	14660	103.62	20240426	42950	-30.50	20240626	10880	174.36	20231004	4.78	N	042000	500	121 억	2953458	N	N	66	N	N
109	20240904	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-1100	5	-3.54	12005960750	402484	99.27	29500	30500	29500	40400	21800	31100	29828.99	12.18	79666	33333	32216	31483	30366	29633	31850	30000	121	9300	500	19900	50	1	24253054	7276	69.93	3.92	12	1.66	429.00	7659.00	42950	20240626	-30.15	10880	20231004	175.74	42950	-30.15	20240626	14660	104.64	20240426	42950	-30.15	20240626	10880	175.74	20231004	4.78	N	042000	500	121 억	2953458	N	N	66	N	N
110	20240904	120415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-1050	5	-3.38	10507744200	352213	86.87	29500	30500	29500	40400	21800	31100	29832.73	12.18	61951	33333	32216	31483	30366	29633	31850	30000	121	9300	500	19900	50	1	24253054	7288	70.05	3.92	12	1.45	429.00	7659.00	42950	20240626	-30.03	10880	20231004	176.19	42950	-30.03	20240626	14660	104.98	20240426	42950	-30.03	20240626	10880	176.19	20231004	4.78	N	042000	500	121 억	2953458	N	N	66	N	N
111	20240904	110414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	-950	5	-3.05	9623091300	322789	79.61	29500	30500	29500	40400	21800	31100	29811.48	12.18	53877	33333	32216	31483	30366	29633	31850	30000	121	9300	500	19900	50	1	24253054	7312	70.28	3.94	12	1.33	429.00	7659.00	42950	20240626	-29.80	10880	20231004	177.11	42950	-29.80	20240626	14660	105.66	20240426	42950	-29.80	20240626	10880	177.11	20231004	4.78	N	042000	500	121 억	2953458	N	N	66	N	N
112	20240904	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-1450	5	-4.66	7346574350	246463	60.79	29500	30500	29500	40400	21800	31100	29806.91	12.18	54934	33333	32216	31483	30366	29633	31850	30000	121	9300	500	19900	50	1	24253054	7191	69.11	3.87	12	1.02	429.00	7659.00	42950	20240626	-30.97	10880	20231004	172.52	42950	-30.97	20240626	14660	102.25	20240426	42950	-30.97	20240626	10880	172.52	20231004	4.78	N	042000	500	121 억	2953458	N	N	66	N	N
113	20240904	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-1000	5	-3.22	1490883700	50054	12.35	29500	30300	29500	40400	21800	31100	29779.94	12.18	21457	33333	32216	31483	30366	29633	31850	30000	121	9300	500	19900	50	1	24253054	7300	70.16	3.93	12	0.21	429.00	7659.00	42950	20240626	-29.92	10880	20231004	176.65	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	10880	176.65	20231004	4.78	N	042000	500	121 억	2953458	N	N	66	N	N
114	20240903	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31100	-600	5	-1.89	12606048750	398659	46.81	31500	32600	30750	41200	22200	31700	31623.73	11.89	77142	36733	34216	32883	30366	29033	33550	29700	121	9500	500	20280	50	1	24253054	7543	72.49	4.06	12	1.64	429.00	7659.00	42950	20240626	-27.59	10880	20231004	185.85	42950	-27.59	20240626	14660	112.14	20240426	42950	-27.59	20240626	10880	185.85	20231004	4.75	N	042000	500	121 억	2883556	N	N	66	N	N
115	20240903	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30850	-850	5	-2.68	11498038700	362993	42.63	31500	32600	30750	41200	22200	31700	31675.61	11.89	72864	36733	34216	32883	30366	29033	33550	29700	121	9500	500	20280	50	1	24253054	7482	71.91	4.03	12	1.50	429.00	7659.00	42950	20240626	-28.17	10880	20231004	183.55	42950	-28.17	20240626	14660	110.44	20240426	42950	-28.17	20240626	10880	183.55	20231004	4.75	N	042000	500	121 억	2883556	N	N	173	N	N
116	20240903	140413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31750	50	2	0.16	7066176750	221121	25.97	31500	32600	31350	41200	22200	31700	31956.85	11.89	13420	36733	34216	32883	30366	29033	33550	29700	121	9500	500	20280	50	1	24253054	7700	74.01	4.15	12	0.91	429.00	7659.00	42950	20240626	-26.08	10880	20231004	191.82	42950	-26.08	20240626	14660	116.58	20240426	42950	-26.08	20240626	10880	191.82	20231004	4.75	N	042000	500	121 억	2883556	N	N	173	N	N
117	20240903	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31750	50	2	0.16	6484939550	202847	23.82	31500	32600	31350	41200	22200	31700	31970.41	11.89	8880	36733	34216	32883	30366	29033	33550	29700	121	9500	500	20280	50	1	24253054	7700	74.01	4.15	12	0.84	429.00	7659.00	42950	20240626	-26.08	10880	20231004	191.82	42950	-26.08	20240626	14660	116.58	20240426	42950	-26.08	20240626	10880	191.82	20231004	4.75	N	042000	500	121 억	2883556	N	N	173	N	N
118	20240903	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31850	150	2	0.47	5902216900	184494	21.66	31500	32600	31350	41200	22200	31700	31992.33	11.89	5038	36733	34216	32883	30366	29033	33550	29700	121	9500	500	20280	50	1	24253054	7725	74.24	4.16	12	0.76	429.00	7659.00	42950	20240626	-25.84	10880	20231004	192.74	42950	-25.84	20240626	14660	117.26	20240426	42950	-25.84	20240626	10880	192.74	20231004	4.75	N	042000	500	121 억	2883556	N	N	173	N	N
119	20240903	110407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32200	500	2	1.58	5401864550	168880	19.83	31500	32600	31350	41200	22200	31700	31987.43	11.89	4941	36733	34216	32883	30366	29033	33550	29700	121	9500	500	20280	50	1	24253054	7809	75.06	4.20	12	0.70	429.00	7659.00	42950	20240626	-25.03	10880	20231004	195.96	42950	-25.03	20240626	14660	119.65	20240426	42950	-25.03	20240626	10880	195.96	20231004	4.75	N	042000	500	121 억	2883556	N	N	173	N	N
120	20240903	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32200	500	2	1.58	4083578800	127510	14.97	31500	32600	31350	41200	22200	31700	32027.10	11.89	-4427	36733	34216	32883	30366	29033	33550	29700	121	9500	500	20280	50	1	24253054	7809	75.06	4.20	12	0.53	429.00	7659.00	42950	20240626	-25.03	10880	20231004	195.96	42950	-25.03	20240626	14660	119.65	20240426	42950	-25.03	20240626	10880	195.96	20231004	4.75	N	042000	500	121 억	2883556	N	N	173	N	N
121	20240903	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	0	3	0.00	551618100	17446	2.05	31500	31850	31400	41200	22200	31700	31615.69	11.89	-1069	36733	34216	32883	30366	29033	33550	29700	121	9500	500	20280	50	1	24253054	7688	73.89	4.14	12	0.07	429.00	7659.00	42950	20240626	-26.19	10880	20231004	191.36	42950	-26.19	20240626	14660	116.23	20240426	42950	-26.19	20240626	10880	191.36	20231004	4.75	N	042000	500	121 억	2883556	N	N	173	N	N
122	20240902	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	-3050	5	-8.78	27289223850	832996	172.93	35050	35400	31550	45150	24350	34750	32765.67	11.79	-3385	37050	35900	35150	34000	33250	35525	33625	121	10400	500	22240	50	1	24253054	7688	73.89	4.14	12	3.43	429.00	7659.00	42950	20240626	-26.19	10880	20231004	191.36	42950	-26.19	20240626	14660	116.23	20240426	42950	-26.19	20240626	10880	191.36	20231004	4.81	N	042000	500	121 억	2858413	N	N	173	N	N
123	20240902	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31850	-2900	5	-8.35	24832855450	755585	156.86	35050	35400	31550	45150	24350	34750	32865.48	11.79	-13950	37050	35900	35150	34000	33250	35525	33625	121	10400	500	22240	50	1	24253054	7725	74.24	4.16	12	3.12	429.00	7659.00	42950	20240626	-25.84	10880	20231004	192.74	42950	-25.84	20240626	14660	117.26	20240426	42950	-25.84	20240626	10880	192.74	20231004	4.81	N	042000	500	121 억	2858413	N	N	0	N	N
124	20240902	140412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32450	-2300	5	-6.62	22202098250	673911	139.91	35050	35400	31550	45150	24350	34750	32944.88	11.79	-3947	37050	35900	35150	34000	33250	35525	33625	121	10400	500	22240	50	1	24253054	7870	75.64	4.24	12	2.78	429.00	7659.00	42950	20240626	-24.45	10880	20231004	198.25	42950	-24.45	20240626	14660	121.35	20240426	42950	-24.45	20240626	10880	198.25	20231004	4.81	N	042000	500	121 억	2858413	N	N	0	N	N
125	20240902	130409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31950	-2800	5	-8.06	20541755150	622330	129.20	35050	35400	31550	45150	24350	34750	33007.53	11.79	-1353	37050	35900	35150	34000	33250	35525	33625	121	10400	500	22240	50	1	24253054	7749	74.48	4.17	12	2.57	429.00	7659.00	42950	20240626	-25.61	10880	20231004	193.66	42950	-25.61	20240626	14660	117.94	20240426	42950	-25.61	20240626	10880	193.66	20231004	4.81	N	042000	500	121 억	2858413	N	N	0	N	N
126	20240902	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32000	-2750	5	-7.91	16871814950	507056	105.27	35050	35400	31950	45150	24350	34750	33273.77	11.79	-11341	37050	35900	35150	34000	33250	35525	33625	121	10400	500	22240	50	1	24253054	7761	74.59	4.18	12	2.09	429.00	7659.00	42950	20240626	-25.49	10880	20231004	194.12	42950	-25.49	20240626	14660	118.28	20240426	42950	-25.49	20240626	10880	194.12	20231004	4.81	N	042000	500	121 억	2858413	N	N	0	N	N
127	20240902	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32400	-2350	5	-6.76	13396575100	399176	82.87	35050	35400	32250	45150	24350	34750	33560.27	11.79	10842	37050	35900	35150	34000	33250	35525	33625	121	10400	500	22240	50	1	24253054	7858	75.52	4.23	12	1.65	429.00	7659.00	42950	20240626	-24.56	10880	20231004	197.79	42950	-24.56	20240626	14660	121.01	20240426	42950	-24.56	20240626	10880	197.79	20231004	4.81	N	042000	500	121 억	2858413	N	N	0	N	N
128	20240902	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33650	-1100	5	-3.17	6106481400	177324	36.81	35050	35400	33450	45150	24350	34750	34436.68	11.79	1966	37050	35900	35150	34000	33250	35525	33625	121	10400	500	22240	50	1	24253054	8161	78.44	4.39	12	0.73	429.00	7659.00	42950	20240626	-21.65	10880	20231004	209.28	42950	-21.65	20240626	14660	129.54	20240426	42950	-21.65	20240626	10880	209.28	20231004	4.81	N	042000	500	121 억	2858413	N	N	0	N	N
129	20240902	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	34950	200	2	0.58	779185750	22272	4.62	35050	35100	34750	45150	24350	34750	34986.07	11.79	-6219	37050	35900	35150	34000	33250	35525	33625	121	10400	500	22240	50	1	24253054	8476	81.47	4.56	12	0.09	429.00	7659.00	42950	20240626	-18.63	10880	20231004	221.23	42950	-18.63	20240626	14660	138.40	20240426	42950	-18.63	20240626	10880	221.23	20231004	4.81	N	042000	500	121 억	2858413	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History