KissMeData/038290/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18450	280	2	1.54	556060570	30442	54.56	18150	18460	18110	23600	12720	18170	18265.41	1.62	3879	18716	18442	18306	18032	17896	18375	17965	54	5430	500	12710	10	1	10841400	2000	-11.90	1.09	12	0.28	-1551.00	16978.00	26700	20240110	-30.90	15470	20231024	19.26	26700	-30.90	20240110	16700	10.48	20240805	26700	-30.90	20240110	15470	19.26	20231024	2.71	N	038290	500	54 억	175662	N	N	0	N	N
3	20240830	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18400	230	2	1.27	525894270	28806	51.63	18150	18460	18110	23600	12720	18170	18256.41	1.62	3265	18716	18442	18306	18032	17896	18375	17965	54	5430	500	12710	10	1	10841400	1995	-11.86	1.08	12	0.27	-1551.00	16978.00	26700	20240110	-31.09	15470	20231024	18.94	26700	-31.09	20240110	16700	10.18	20240805	26700	-31.09	20240110	15470	18.94	20231024	2.71	N	038290	500	54 억	175662	N	N	0	N	N
4	20240830	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18270	100	2	0.55	420478140	23072	41.35	18150	18340	18110	23600	12720	18170	18224.61	1.62	2008	18716	18442	18306	18032	17896	18375	17965	54	5430	500	12710	10	1	10841400	1981	-11.78	1.08	12	0.21	-1551.00	16978.00	26700	20240110	-31.57	15470	20231024	18.10	26700	-31.57	20240110	16700	9.40	20240805	26700	-31.57	20240110	15470	18.10	20231024	2.71	N	038290	500	54 억	175662	N	N	0	N	N
5	20240830	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18180	10	2	0.06	378094930	20749	37.19	18150	18340	18110	23600	12720	18170	18222.32	1.62	2150	18716	18442	18306	18032	17896	18375	17965	54	5430	500	12710	10	1	10841400	1971	-11.72	1.07	12	0.19	-1551.00	16978.00	26700	20240110	-31.91	15470	20231024	17.52	26700	-31.91	20240110	16700	8.86	20240805	26700	-31.91	20240110	15470	17.52	20231024	2.71	N	038290	500	54 억	175662	N	N	0	N	N
6	20240830	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18120	-50	5	-0.28	344168490	18880	33.84	18150	18340	18120	23600	12720	18170	18229.26	1.62	2366	18716	18442	18306	18032	17896	18375	17965	54	5430	500	12710	10	1	10841400	1964	-11.68	1.07	12	0.17	-1551.00	16978.00	26700	20240110	-32.13	15470	20231024	17.13	26700	-32.13	20240110	16700	8.50	20240805	26700	-32.13	20240110	15470	17.13	20231024	2.71	N	038290	500	54 억	175662	N	N	0	N	N
7	20240830	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18180	10	2	0.06	261978500	14354	25.73	18150	18340	18150	23600	12720	18170	18251.25	1.62	2757	18716	18442	18306	18032	17896	18375	17965	54	5430	500	12710	10	1	10841400	1971	-11.72	1.07	12	0.13	-1551.00	16978.00	26700	20240110	-31.91	15470	20231024	17.52	26700	-31.91	20240110	16700	8.86	20240805	26700	-31.91	20240110	15470	17.52	20231024	2.71	N	038290	500	54 억	175662	N	N	0	N	N
8	20240830	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18310	140	2	0.77	142655310	7810	14.00	18150	18340	18150	23600	12720	18170	18265.72	1.62	4574	18716	18442	18306	18032	17896	18375	17965	54	5430	500	12710	10	1	10841400	1985	-11.81	1.08	12	0.07	-1551.00	16978.00	26700	20240110	-31.42	15470	20231024	18.36	26700	-31.42	20240110	16700	9.64	20240805	26700	-31.42	20240110	15470	18.36	20231024	2.71	N	038290	500	54 억	175662	N	N	0	N	N
9	20240830	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18240	70	2	0.39	28757290	1580	2.83	18150	18240	18150	23600	12720	18170	18200.82	1.62	821	18716	18442	18306	18032	17896	18375	17965	54	5430	500	12710	10	1	10841400	1977	-11.76	1.07	12	0.01	-1551.00	16978.00	26700	20240110	-31.69	15470	20231024	17.91	26700	-31.69	20240110	16700	9.22	20240805	26700	-31.69	20240110	15470	17.91	20231024	2.71	N	038290	500	54 억	175662	N	N	0	N	N
10	20240829	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18170	-300	5	-1.62	967260130	52785	167.09	18350	18580	18170	24000	12930	18470	18324.68	1.80	-19182	18970	18720	18570	18320	18170	18845	18445	54	5530	500	12920	10	1	10841400	1970	-11.72	1.07	12	0.49	-1551.00	16978.00	26700	20240110	-31.95	15470	20231024	17.45	26700	-31.95	20240110	16700	8.80	20240805	26700	-31.95	20240110	15470	17.45	20231024	2.69	N	038290	500	54 억	194844	N	N	0	N	N
11	20240829	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18240	-230	5	-1.25	809758720	44134	139.70	18350	18580	18230	24000	12930	18470	18347.73	1.80	-17120	18970	18720	18570	18320	18170	18845	18445	54	5530	500	12920	10	1	10841400	1977	-11.76	1.07	12	0.41	-1551.00	16978.00	26700	20240110	-31.69	15470	20231024	17.91	26700	-31.69	20240110	16700	9.22	20240805	26700	-31.69	20240110	15470	17.91	20231024	2.69	N	038290	500	54 억	194844	N	N	0	N	N
12	20240829	140452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18300	-170	5	-0.92	720665270	39254	124.26	18350	18580	18230	24000	12930	18470	18359.03	1.80	-16427	18970	18720	18570	18320	18170	18845	18445	54	5530	500	12920	10	1	10841400	1984	-11.80	1.08	12	0.36	-1551.00	16978.00	26700	20240110	-31.46	15470	20231024	18.29	26700	-31.46	20240110	16700	9.58	20240805	26700	-31.46	20240110	15470	18.29	20231024	2.69	N	038290	500	54 억	194844	N	N	0	N	N
13	20240829	130451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18230	-240	5	-1.30	674971420	36754	116.34	18350	18580	18230	24000	12930	18470	18364.57	1.80	-16090	18970	18720	18570	18320	18170	18845	18445	54	5530	500	12920	10	1	10841400	1976	-11.75	1.07	12	0.34	-1551.00	16978.00	26700	20240110	-31.72	15470	20231024	17.84	26700	-31.72	20240110	16700	9.16	20240805	26700	-31.72	20240110	15470	17.84	20231024	2.69	N	038290	500	54 억	194844	N	N	0	N	N
14	20240829	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18400	-70	5	-0.38	391771430	21292	67.40	18350	18580	18330	24000	12930	18470	18399.94	1.80	-3812	18970	18720	18570	18320	18170	18845	18445	54	5530	500	12920	10	1	10841400	1995	-11.86	1.08	12	0.20	-1551.00	16978.00	26700	20240110	-31.09	15470	20231024	18.94	26700	-31.09	20240110	16700	10.18	20240805	26700	-31.09	20240110	15470	18.94	20231024	2.69	N	038290	500	54 억	194844	N	N	0	N	N
15	20240829	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18420	-50	5	-0.27	343074890	18644	59.02	18350	18580	18330	24000	12930	18470	18401.36	1.80	-3505	18970	18720	18570	18320	18170	18845	18445	54	5530	500	12920	10	1	10841400	1997	-11.88	1.08	12	0.17	-1551.00	16978.00	26700	20240110	-31.01	15470	20231024	19.07	26700	-31.01	20240110	16700	10.30	20240805	26700	-31.01	20240110	15470	19.07	20231024	2.69	N	038290	500	54 억	194844	N	N	0	N	N
16	20240829	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18410	-60	5	-0.32	196289180	10666	33.76	18350	18580	18330	24000	12930	18470	18403.26	1.80	-2523	18970	18720	18570	18320	18170	18845	18445	54	5530	500	12920	10	1	10841400	1996	-11.87	1.08	12	0.10	-1551.00	16978.00	26700	20240110	-31.05	15470	20231024	19.00	26700	-31.05	20240110	16700	10.24	20240805	26700	-31.05	20240110	15470	19.00	20231024	2.69	N	038290	500	54 억	194844	N	N	0	N	N
17	20240829	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18430	-40	5	-0.22	26355360	1436	4.55	18350	18460	18330	24000	12930	18470	18353.31	1.80	399	18970	18720	18570	18320	18170	18845	18445	54	5530	500	12920	10	1	10841400	1998	-11.88	1.09	12	0.01	-1551.00	16978.00	26700	20240110	-30.97	15470	20231024	19.13	26700	-30.97	20240110	16700	10.36	20240805	26700	-30.97	20240110	15470	19.13	20231024	2.69	N	038290	500	54 억	194844	N	N	0	N	N
18	20240828	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18470	-30	5	-0.16	579321860	31168	68.13	18420	18820	18420	24050	12950	18500	18587.33	1.81	-1500	18960	18730	18510	18280	18060	18620	18170	54	5550	500	12950	10	1	10841400	2002	-11.91	1.09	12	0.29	-1551.00	16978.00	26700	20240110	-30.82	15470	20231024	19.39	26700	-30.82	20240110	16700	10.60	20240805	26700	-30.82	20240110	15470	19.39	20231024	2.79	N	038290	500	54 억	196344	N	N	0	N	N
19	20240828	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18520	20	2	0.11	535443010	28794	62.94	18420	18820	18420	24050	12950	18500	18595.65	1.81	-1079	18960	18730	18510	18280	18060	18620	18170	54	5550	500	12950	10	1	10841400	2008	-11.94	1.09	12	0.27	-1551.00	16978.00	26700	20240110	-30.64	15470	20231024	19.72	26700	-30.64	20240110	16700	10.90	20240805	26700	-30.64	20240110	15470	19.72	20231024	2.79	N	038290	500	54 억	196344	N	N	0	N	N
20	20240828	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18560	60	2	0.32	469715220	25241	55.17	18420	18820	18420	24050	12950	18500	18609.22	1.81	-1099	18960	18730	18510	18280	18060	18620	18170	54	5550	500	12950	10	1	10841400	2012	-11.97	1.09	12	0.23	-1551.00	16978.00	26700	20240110	-30.49	15470	20231024	19.97	26700	-30.49	20240110	16700	11.14	20240805	26700	-30.49	20240110	15470	19.97	20231024	2.79	N	038290	500	54 억	196344	N	N	0	N	N
21	20240828	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18540	40	2	0.22	425240330	22847	49.94	18420	18820	18420	24050	12950	18500	18612.52	1.81	-224	18960	18730	18510	18280	18060	18620	18170	54	5550	500	12950	10	1	10841400	2010	-11.95	1.09	12	0.21	-1551.00	16978.00	26700	20240110	-30.56	15470	20231024	19.84	26700	-30.56	20240110	16700	11.02	20240805	26700	-30.56	20240110	15470	19.84	20231024	2.79	N	038290	500	54 억	196344	N	N	0	N	N
22	20240828	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18540	40	2	0.22	320833650	17208	37.61	18420	18820	18420	24050	12950	18500	18644.45	1.81	-1069	18960	18730	18510	18280	18060	18620	18170	54	5550	500	12950	10	1	10841400	2010	-11.95	1.09	12	0.16	-1551.00	16978.00	26700	20240110	-30.56	15470	20231024	19.84	26700	-30.56	20240110	16700	11.02	20240805	26700	-30.56	20240110	15470	19.84	20231024	2.79	N	038290	500	54 억	196344	N	N	0	N	N
23	20240828	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18610	110	2	0.59	289901740	15545	33.98	18420	18820	18420	24050	12950	18500	18649.20	1.81	-814	18960	18730	18510	18280	18060	18620	18170	54	5550	500	12950	10	1	10841400	2018	-12.00	1.10	12	0.14	-1551.00	16978.00	26700	20240110	-30.30	15470	20231024	20.30	26700	-30.30	20240110	16700	11.44	20240805	26700	-30.30	20240110	15470	20.30	20231024	2.79	N	038290	500	54 억	196344	N	N	0	N	N
24	20240828	100458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18760	260	2	1.41	222624960	11945	26.11	18420	18820	18420	24050	12950	18500	18637.50	1.81	-286	18960	18730	18510	18280	18060	18620	18170	54	5550	500	12950	10	1	10841400	2034	-12.10	1.10	12	0.11	-1551.00	16978.00	26700	20240110	-29.74	15470	20231024	21.27	26700	-29.74	20240110	16700	12.34	20240805	26700	-29.74	20240110	15470	21.27	20231024	2.79	N	038290	500	54 억	196344	N	N	0	N	N
25	20240828	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18600	100	2	0.54	19797290	1072	2.34	18420	18600	18420	24050	12950	18500	18467.62	1.81	401	18960	18730	18510	18280	18060	18620	18170	54	5550	500	12950	10	1	10841400	2017	-11.99	1.10	12	0.01	-1551.00	16978.00	26700	20240110	-30.34	15470	20231024	20.23	26700	-30.34	20240110	16700	11.38	20240805	26700	-30.34	20240110	15470	20.23	20231024	2.79	N	038290	500	54 억	196344	N	N	0	N	N
26	20240827	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18500	-60	5	-0.32	839197850	45440	56.51	18530	18740	18290	24100	13000	18560	18468.19	1.83	-2170	19246	18902	18706	18362	18166	18805	18265	54	5540	500	12990	10	1	10841400	2006	-11.93	1.09	12	0.42	-1551.00	16978.00	26700	20240110	-30.71	15470	20231024	19.59	26700	-30.71	20240110	16700	10.78	20240805	26700	-30.71	20240110	15470	19.59	20231024	2.80	N	038290	500	54 억	198522	N	N	0	N	N
27	20240827	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18500	-60	5	-0.32	795569290	43082	53.57	18530	18740	18290	24100	13000	18560	18466.32	1.83	-2794	19246	18902	18706	18362	18166	18805	18265	54	5540	500	12990	10	1	10841400	2006	-11.93	1.09	12	0.40	-1551.00	16978.00	26700	20240110	-30.71	15470	20231024	19.59	26700	-30.71	20240110	16700	10.78	20240805	26700	-30.71	20240110	15470	19.59	20231024	2.80	N	038290	500	54 억	198522	N	N	0	N	N
28	20240827	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18500	-60	5	-0.32	720503650	39025	48.53	18530	18740	18290	24100	13000	18560	18462.53	1.83	-2357	19246	18902	18706	18362	18166	18805	18265	54	5540	500	12990	10	1	10841400	2006	-11.93	1.09	12	0.36	-1551.00	16978.00	26700	20240110	-30.71	15470	20231024	19.59	26700	-30.71	20240110	16700	10.78	20240805	26700	-30.71	20240110	15470	19.59	20231024	2.80	N	038290	500	54 억	198522	N	N	0	N	N
29	20240827	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18380	-180	5	-0.97	568035520	30717	38.20	18530	18740	18360	24100	13000	18560	18492.47	1.83	-2801	19246	18902	18706	18362	18166	18805	18265	54	5540	500	12990	10	1	10841400	1993	-11.85	1.08	12	0.28	-1551.00	16978.00	26700	20240110	-31.16	15470	20231024	18.81	26700	-31.16	20240110	16700	10.06	20240805	26700	-31.16	20240110	15470	18.81	20231024	2.80	N	038290	500	54 억	198522	N	N	0	N	N
30	20240827	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18510	-50	5	-0.27	290257700	15663	19.48	18530	18740	18440	24100	13000	18560	18531.36	1.83	-2667	19246	18902	18706	18362	18166	18805	18265	54	5540	500	12990	10	1	10841400	2007	-11.93	1.09	12	0.14	-1551.00	16978.00	26700	20240110	-30.67	15470	20231024	19.65	26700	-30.67	20240110	16700	10.84	20240805	26700	-30.67	20240110	15470	19.65	20231024	2.80	N	038290	500	54 억	198522	N	N	0	N	N
31	20240827	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18480	-80	5	-0.43	277657290	14983	18.63	18530	18740	18440	24100	13000	18560	18531.42	1.83	-2756	19246	18902	18706	18362	18166	18805	18265	54	5540	500	12990	10	1	10841400	2003	-11.91	1.09	12	0.14	-1551.00	16978.00	26700	20240110	-30.79	15470	20231024	19.46	26700	-30.79	20240110	16700	10.66	20240805	26700	-30.79	20240110	15470	19.46	20231024	2.80	N	038290	500	54 억	198522	N	N	0	N	N
32	20240827	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18560	0	3	0.00	209986500	11329	14.09	18530	18740	18440	24100	13000	18560	18535.23	1.83	-968	19246	18902	18706	18362	18166	18805	18265	54	5540	500	12990	10	1	10841400	2012	-11.97	1.09	12	0.10	-1551.00	16978.00	26700	20240110	-30.49	15470	20231024	19.97	26700	-30.49	20240110	16700	11.14	20240805	26700	-30.49	20240110	15470	19.97	20231024	2.80	N	038290	500	54 억	198522	N	N	0	N	N
33	20240827	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18710	150	2	0.81	23897450	1284	1.60	18530	18740	18530	24100	13000	18560	18613.21	1.83	9	19246	18902	18706	18362	18166	18805	18265	54	5540	500	12990	10	1	10841400	2028	-12.06	1.10	12	0.01	-1551.00	16978.00	26700	20240110	-29.93	15470	20231024	20.94	26700	-29.93	20240110	16700	12.04	20240805	26700	-29.93	20240110	15470	20.94	20231024	2.80	N	038290	500	54 억	198522	N	N	0	N	N
34	20240826	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18560	-270	5	-1.43	1478064550	78906	64.28	18800	19050	18510	24450	13190	18830	18732.13	1.88	-5046	19376	19102	18886	18612	18396	18995	18505	54	5620	500	13180	10	1	10841400	2012	-11.97	1.09	12	0.73	-1551.00	16978.00	26700	20240110	-30.49	15470	20231024	19.97	26700	-30.49	20240110	16700	11.14	20240805	26700	-30.49	20240110	15470	19.97	20231024	2.98	N	038290	500	54 억	203454	N	N	0	N	N
35	20240826	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18590	-240	5	-1.27	1302861120	69463	56.59	18800	19050	18510	24450	13190	18830	18756.19	1.88	-6641	19376	19102	18886	18612	18396	18995	18505	54	5620	500	13180	10	1	10841400	2015	-11.99	1.09	12	0.64	-1551.00	16978.00	26700	20240110	-30.37	15470	20231024	20.17	26700	-30.37	20240110	16700	11.32	20240805	26700	-30.37	20240110	15470	20.17	20231024	2.98	N	038290	500	54 억	203454	N	N	0	N	N
36	20240826	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18660	-170	5	-0.90	972123740	51669	42.09	18800	19050	18620	24450	13190	18830	18814.45	1.88	-9603	19376	19102	18886	18612	18396	18995	18505	54	5620	500	13180	10	1	10841400	2023	-12.03	1.10	12	0.48	-1551.00	16978.00	26700	20240110	-30.11	15470	20231024	20.62	26700	-30.11	20240110	16700	11.74	20240805	26700	-30.11	20240110	15470	20.62	20231024	2.98	N	038290	500	54 억	203454	N	N	0	N	N
37	20240826	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18700	-130	5	-0.69	924988220	49147	40.04	18800	19050	18620	24450	13190	18830	18820.85	1.88	-10103	19376	19102	18886	18612	18396	18995	18505	54	5620	500	13180	10	1	10841400	2027	-12.06	1.10	12	0.45	-1551.00	16978.00	26700	20240110	-29.96	15470	20231024	20.88	26700	-29.96	20240110	16700	11.98	20240805	26700	-29.96	20240110	15470	20.88	20231024	2.98	N	038290	500	54 억	203454	N	N	0	N	N
38	20240826	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18730	-100	5	-0.53	696648860	36922	30.08	18800	19050	18700	24450	13190	18830	18868.12	1.88	-6347	19376	19102	18886	18612	18396	18995	18505	54	5620	500	13180	10	1	10841400	2031	-12.08	1.10	12	0.34	-1551.00	16978.00	26700	20240110	-29.85	15470	20231024	21.07	26700	-29.85	20240110	16700	12.16	20240805	26700	-29.85	20240110	15470	21.07	20231024	2.98	N	038290	500	54 억	203454	N	N	0	N	N
39	20240826	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18800	-30	5	-0.16	610808170	32349	26.35	18800	19050	18700	24450	13190	18830	18881.83	1.88	-4092	19376	19102	18886	18612	18396	18995	18505	54	5620	500	13180	10	1	10841400	2038	-12.12	1.11	12	0.30	-1551.00	16978.00	26700	20240110	-29.59	15470	20231024	21.53	26700	-29.59	20240110	16700	12.57	20240805	26700	-29.59	20240110	15470	21.53	20231024	2.98	N	038290	500	54 억	203454	N	N	0	N	N
40	20240826	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18890	60	2	0.32	521633830	27609	22.49	18800	19050	18700	24450	13190	18830	18893.62	1.88	-825	19376	19102	18886	18612	18396	18995	18505	54	5620	500	13180	10	1	10841400	2048	-12.18	1.11	12	0.25	-1551.00	16978.00	26700	20240110	-29.25	15470	20231024	22.11	26700	-29.25	20240110	16700	13.11	20240805	26700	-29.25	20240110	15470	22.11	20231024	2.98	N	038290	500	54 억	203454	N	N	0	N	N
41	20240826	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18990	160	2	0.85	42308780	2241	1.83	18800	18990	18800	24450	13190	18830	18879.42	1.88	1056	19376	19102	18886	18612	18396	18995	18505	54	5620	500	13180	10	1	10841400	2059	-12.24	1.12	12	0.02	-1551.00	16978.00	26700	20240110	-28.88	15470	20231024	22.75	26700	-28.88	20240110	16700	13.71	20240805	26700	-28.88	20240110	15470	22.75	20231024	2.98	N	038290	500	54 억	203454	N	N	0	N	N
42	20240823	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18830	-470	5	-2.44	2308070690	122158	120.22	19160	19160	18670	25050	13510	19300	18894.47	1.76	12192	19826	19562	19306	19042	18786	19695	19175	54	5750	500	13510	10	1	10841400	2041	-12.14	1.11	12	1.13	-1551.00	16978.00	26700	20240110	-29.48	15470	20231024	21.72	26700	-29.48	20240110	16700	12.75	20240805	26700	-29.48	20240110	15470	21.72	20231024	2.71	N	038290	500	54 억	191347	N	N	0	N	N
43	20240823	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18920	-380	5	-1.97	1873808450	99138	97.57	19160	19160	18670	25050	13510	19300	18901.01	1.76	6852	19826	19562	19306	19042	18786	19695	19175	54	5750	500	13510	10	1	10841400	2051	-12.20	1.11	12	0.91	-1551.00	16978.00	26700	20240110	-29.14	15470	20231024	22.30	26700	-29.14	20240110	16700	13.29	20240805	26700	-29.14	20240110	15470	22.30	20231024	2.71	N	038290	500	54 억	191347	N	N	0	N	N
44	20240823	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18980	-320	5	-1.66	1479503330	78365	77.12	19160	19160	18670	25050	13510	19300	18879.64	1.76	-3029	19826	19562	19306	19042	18786	19695	19175	54	5750	500	13510	10	1	10841400	2058	-12.24	1.12	12	0.72	-1551.00	16978.00	26700	20240110	-28.91	15470	20231024	22.69	26700	-28.91	20240110	16700	13.65	20240805	26700	-28.91	20240110	15470	22.69	20231024	2.71	N	038290	500	54 억	191347	N	N	0	N	N
45	20240823	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18820	-480	5	-2.49	1285220310	68086	67.01	19160	19160	18670	25050	13510	19300	18876.43	1.76	-7372	19826	19562	19306	19042	18786	19695	19175	54	5750	500	13510	10	1	10841400	2040	-12.13	1.11	12	0.63	-1551.00	16978.00	26700	20240110	-29.51	15470	20231024	21.65	26700	-29.51	20240110	16700	12.69	20240805	26700	-29.51	20240110	15470	21.65	20231024	2.71	N	038290	500	54 억	191347	N	N	0	N	N
46	20240823	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18780	-520	5	-2.69	962166590	50846	50.04	19160	19160	18750	25050	13510	19300	18923.15	1.76	-7409	19826	19562	19306	19042	18786	19695	19175	54	5750	500	13510	10	1	10841400	2036	-12.11	1.11	12	0.47	-1551.00	16978.00	26700	20240110	-29.66	15470	20231024	21.40	26700	-29.66	20240110	16700	12.46	20240805	26700	-29.66	20240110	15470	21.40	20231024	2.71	N	038290	500	54 억	191347	N	N	0	N	N
47	20240823	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18750	-550	5	-2.85	798469270	42148	41.48	19160	19160	18750	25050	13510	19300	18944.42	1.76	-5706	19826	19562	19306	19042	18786	19695	19175	54	5750	500	13510	10	1	10841400	2033	-12.09	1.10	12	0.39	-1551.00	16978.00	26700	20240110	-29.78	15470	20231024	21.20	26700	-29.78	20240110	16700	12.28	20240805	26700	-29.78	20240110	15470	21.20	20231024	2.71	N	038290	500	54 억	191347	N	N	0	N	N
48	20240823	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19020	-280	5	-1.45	400097620	21029	20.70	19160	19160	18940	25050	13510	19300	19025.99	1.76	-4709	19826	19562	19306	19042	18786	19695	19175	54	5750	500	13510	10	1	10841400	2062	-12.26	1.12	12	0.19	-1551.00	16978.00	26700	20240110	-28.76	15470	20231024	22.95	26700	-28.76	20240110	16700	13.89	20240805	26700	-28.76	20240110	15470	22.95	20231024	2.71	N	038290	500	54 억	191347	N	N	0	N	N
49	20240823	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19110	-190	5	-0.98	25301460	1322	1.30	19160	19160	19100	25050	13510	19300	19138.77	1.76	-320	19826	19562	19306	19042	18786	19695	19175	54	5750	500	13510	10	1	10841400	2072	-12.32	1.13	12	0.01	-1551.00	16978.00	26700	20240110	-28.43	15470	20231024	23.53	26700	-28.43	20240110	16700	14.43	20240805	26700	-28.43	20240110	15470	23.53	20231024	2.71	N	038290	500	54 억	191347	N	N	0	N	N
50	20240822	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19300	-10	5	-0.05	1942423420	101070	9.44	19150	19570	19050	25100	13520	19310	19218.56	1.69	9841	22943	21126	20033	18216	17123	22035	19125	54	5790	500	13510	10	1	10841400	2092	-12.44	1.14	12	0.93	-1551.00	16978.00	26700	20240110	-27.72	15470	20231024	24.76	26700	-27.72	20240110	16700	15.57	20240805	26700	-27.72	20240110	15470	24.76	20231024	2.72	N	038290	500	54 억	183209	N	N	0	N	N
51	20240822	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19200	-110	5	-0.57	1859722540	96771	9.04	19150	19570	19050	25100	13520	19310	19217.74	1.69	9000	22943	21126	20033	18216	17123	22035	19125	54	5790	500	13510	10	1	10841400	2082	-12.38	1.13	12	0.89	-1551.00	16978.00	26700	20240110	-28.09	15470	20231024	24.11	26700	-28.09	20240110	16700	14.97	20240805	26700	-28.09	20240110	15470	24.11	20231024	2.72	N	038290	500	54 억	183209	N	N	0	N	N
52	20240822	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19290	-20	5	-0.10	1698542470	88379	8.26	19150	19570	19050	25100	13520	19310	19218.81	1.69	6030	22943	21126	20033	18216	17123	22035	19125	54	5790	500	13510	10	1	10841400	2091	-12.44	1.14	12	0.82	-1551.00	16978.00	26700	20240110	-27.75	15470	20231024	24.69	26700	-27.75	20240110	16700	15.51	20240805	26700	-27.75	20240110	15470	24.69	20231024	2.72	N	038290	500	54 억	183209	N	N	0	N	N
53	20240822	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19170	-140	5	-0.73	1607501580	83649	7.82	19150	19570	19050	25100	13520	19310	19217.19	1.69	5210	22943	21126	20033	18216	17123	22035	19125	54	5790	500	13510	10	1	10841400	2078	-12.36	1.13	12	0.77	-1551.00	16978.00	26700	20240110	-28.20	15470	20231024	23.92	26700	-28.20	20240110	16700	14.79	20240805	26700	-28.20	20240110	15470	23.92	20231024	2.72	N	038290	500	54 억	183209	N	N	0	N	N
54	20240822	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19190	-120	5	-0.62	1235671390	64193	6.00	19150	19570	19050	25100	13520	19310	19249.29	1.69	5093	22943	21126	20033	18216	17123	22035	19125	54	5790	500	13510	10	1	10841400	2080	-12.37	1.13	12	0.59	-1551.00	16978.00	26700	20240110	-28.13	15470	20231024	24.05	26700	-28.13	20240110	16700	14.91	20240805	26700	-28.13	20240110	15470	24.05	20231024	2.72	N	038290	500	54 억	183209	N	N	0	N	N
55	20240822	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19170	-140	5	-0.73	1135376350	58954	5.51	19150	19570	19050	25100	13520	19310	19258.65	1.69	4203	22943	21126	20033	18216	17123	22035	19125	54	5790	500	13510	10	1	10841400	2078	-12.36	1.13	12	0.54	-1551.00	16978.00	26700	20240110	-28.20	15470	20231024	23.92	26700	-28.20	20240110	16700	14.79	20240805	26700	-28.20	20240110	15470	23.92	20231024	2.72	N	038290	500	54 억	183209	N	N	0	N	N
56	20240822	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19220	-90	5	-0.47	818769310	42415	3.96	19150	19570	19150	25100	13520	19310	19303.76	1.69	6004	22943	21126	20033	18216	17123	22035	19125	54	5790	500	13510	10	1	10841400	2084	-12.39	1.13	12	0.39	-1551.00	16978.00	26700	20240110	-28.01	15470	20231024	24.24	26700	-28.01	20240110	16700	15.09	20240805	26700	-28.01	20240110	15470	24.24	20231024	2.72	N	038290	500	54 억	183209	N	N	0	N	N
57	20240822	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19250	-60	5	-0.31	124958290	6499	0.61	19150	19370	19150	25100	13520	19310	19226.89	1.69	2340	22943	21126	20033	18216	17123	22035	19125	54	5790	500	13510	10	1	10841400	2087	-12.41	1.13	12	0.06	-1551.00	16978.00	26700	20240110	-27.90	15470	20231024	24.43	26700	-27.90	20240110	16700	15.27	20240805	26700	-27.90	20240110	15470	24.43	20231024	2.72	N	038290	500	54 억	183209	N	N	0	N	N
58	20240821	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19310	200	2	1.05	21822842890	1066742	2063.13	19080	21850	18940	24800	13380	19110	20457.64	2.61	-99996	19563	19336	19193	18966	18823	19265	18895	54	5690	500	13370	10	1	10841400	2093	-12.45	1.14	12	9.84	-1551.00	16978.00	26700	20240110	-27.68	15470	20231024	24.82	26700	-27.68	20240110	16700	15.63	20240805	26700	-27.68	20240110	15470	24.82	20231024	2.61	N	038290	500	54 억	282440	N	N	58	N	N
59	20240821	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19270	160	2	0.84	21586849480	1054525	2039.50	19080	21850	18940	24800	13380	19110	20470.70	2.61	-104509	19563	19336	19193	18966	18823	19265	18895	54	5690	500	13370	10	1	10841400	2089	-12.42	1.13	12	9.73	-1551.00	16978.00	26700	20240110	-27.83	15470	20231024	24.56	26700	-27.83	20240110	16700	15.39	20240805	26700	-27.83	20240110	15470	24.56	20231024	2.61	N	038290	500	54 억	282440	N	N	58	N	N
60	20240821	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19610	500	2	2.62	20527713050	999755	1933.58	19080	21850	18940	24800	13380	19110	20532.76	2.61	-114502	19563	19336	19193	18966	18823	19265	18895	54	5690	500	13370	10	1	10841400	2126	-12.64	1.16	12	9.22	-1551.00	16978.00	26700	20240110	-26.55	15470	20231024	26.76	26700	-26.55	20240110	16700	17.43	20240805	26700	-26.55	20240110	15470	26.76	20231024	2.61	N	038290	500	54 억	282440	N	N	58	N	N
61	20240821	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19460	350	2	1.83	19931136490	969195	1874.47	19080	21850	18940	24800	13380	19110	20564.64	2.61	-113088	19563	19336	19193	18966	18823	19265	18895	54	5690	500	13370	10	1	10841400	2110	-12.55	1.15	12	8.94	-1551.00	16978.00	26700	20240110	-27.12	15470	20231024	25.79	26700	-27.12	20240110	16700	16.53	20240805	26700	-27.12	20240110	15470	25.79	20231024	2.61	N	038290	500	54 억	282440	N	N	58	N	N
62	20240821	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19790	680	2	3.56	18434911050	892837	1726.79	19080	21850	18940	24800	13380	19110	20647.58	2.61	-109464	19563	19336	19193	18966	18823	19265	18895	54	5690	500	13370	10	1	10841400	2146	-12.76	1.17	12	8.24	-1551.00	16978.00	26700	20240110	-25.88	15470	20231024	27.93	26700	-25.88	20240110	16700	18.50	20240805	26700	-25.88	20240110	15470	27.93	20231024	2.61	N	038290	500	54 억	282440	N	N	58	N	N
63	20240821	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	2290	2	11.98	8109066510	391047	756.30	19080	21850	18940	24800	13380	19110	20736.85	2.61	-69105	19563	19336	19193	18966	18823	19265	18895	54	5690	500	13370	50	1	10841400	2320	-13.80	1.26	12	3.61	-1551.00	16978.00	26700	20240110	-19.85	15470	20231024	38.33	26700	-19.85	20240110	16700	28.14	20240805	26700	-19.85	20240110	15470	38.33	20231024	2.61	N	038290	500	54 억	282440	N	N	58	N	N
64	20240821	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19170	60	2	0.31	398358980	20744	40.12	19080	19340	19080	24800	13380	19110	19203.62	2.61	-189	19563	19336	19193	18966	18823	19265	18895	54	5690	500	13370	10	1	10841400	2078	-12.36	1.13	12	0.19	-1551.00	16978.00	26700	20240110	-28.20	15470	20231024	23.92	26700	-28.20	20240110	16700	14.79	20240805	26700	-28.20	20240110	15470	23.92	20231024	2.61	N	038290	500	54 억	282440	N	N	58	N	N
65	20240821	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19140	30	2	0.16	31589190	1655	3.20	19080	19200	19080	24800	13380	19110	19086.98	2.61	219	19563	19336	19193	18966	18823	19265	18895	54	5690	500	13370	10	1	10841400	2075	-12.34	1.13	12	0.02	-1551.00	16978.00	26700	20240110	-28.31	15470	20231024	23.72	26700	-28.31	20240110	16700	14.61	20240805	26700	-28.31	20240110	15470	23.72	20231024	2.61	N	038290	500	54 억	282440	N	N	58	N	N
66	20240820	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19110	-150	5	-0.78	992619990	51578	58.40	19320	19420	19050	25000	13490	19260	19245.07	2.64	-3533	19786	19522	19156	18892	18526	19655	19025	54	5740	500	13480	10	1	10841400	2072	-12.32	1.13	12	0.48	-1551.00	16978.00	26700	20240110	-28.43	15470	20231024	23.53	26700	-28.43	20240110	16700	14.43	20240805	26700	-28.43	20240110	15470	23.53	20231024	2.67	N	038290	500	54 억	285722	N	N	58	N	N
67	20240820	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	-80	5	-0.42	955297620	49628	56.19	19320	19420	19050	25000	13490	19260	19249.17	2.64	-3202	19786	19522	19156	18892	18526	19655	19025	54	5740	500	13480	10	1	10841400	2079	-12.37	1.13	12	0.46	-1551.00	16978.00	26700	20240110	-28.16	15470	20231024	23.98	26700	-28.16	20240110	16700	14.85	20240805	26700	-28.16	20240110	15470	23.98	20231024	2.67	N	038290	500	54 억	285722	N	N	1434	N	N
68	20240820	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19120	-140	5	-0.73	850769230	44167	50.01	19320	19420	19050	25000	13490	19260	19262.55	2.64	-3693	19786	19522	19156	18892	18526	19655	19025	54	5740	500	13480	10	1	10841400	2073	-12.33	1.13	12	0.41	-1551.00	16978.00	26700	20240110	-28.39	15470	20231024	23.59	26700	-28.39	20240110	16700	14.49	20240805	26700	-28.39	20240110	15470	23.59	20231024	2.67	N	038290	500	54 억	285722	N	N	1434	N	N
69	20240820	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19220	-40	5	-0.21	661100370	34250	38.78	19320	19420	19180	25000	13490	19260	19302.20	2.64	-1262	19786	19522	19156	18892	18526	19655	19025	54	5740	500	13480	10	1	10841400	2084	-12.39	1.13	12	0.32	-1551.00	16978.00	26700	20240110	-28.01	15470	20231024	24.24	26700	-28.01	20240110	16700	15.09	20240805	26700	-28.01	20240110	15470	24.24	20231024	2.67	N	038290	500	54 억	285722	N	N	1434	N	N
70	20240820	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19300	40	2	0.21	630270800	32650	36.97	19320	19420	19180	25000	13490	19260	19303.85	2.64	-692	19786	19522	19156	18892	18526	19655	19025	54	5740	500	13480	10	1	10841400	2092	-12.44	1.14	12	0.30	-1551.00	16978.00	26700	20240110	-27.72	15470	20231024	24.76	26700	-27.72	20240110	16700	15.57	20240805	26700	-27.72	20240110	15470	24.76	20231024	2.67	N	038290	500	54 억	285722	N	N	1434	N	N
71	20240820	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19270	10	2	0.05	562265000	29120	32.97	19320	19420	19180	25000	13490	19260	19308.55	2.64	-99	19786	19522	19156	18892	18526	19655	19025	54	5740	500	13480	10	1	10841400	2089	-12.42	1.13	12	0.27	-1551.00	16978.00	26700	20240110	-27.83	15470	20231024	24.56	26700	-27.83	20240110	16700	15.39	20240805	26700	-27.83	20240110	15470	24.56	20231024	2.67	N	038290	500	54 억	285722	N	N	1434	N	N
72	20240820	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19420	160	2	0.83	385430340	19944	22.58	19320	19420	19200	25000	13490	19260	19325.63	2.64	4520	19786	19522	19156	18892	18526	19655	19025	54	5740	500	13480	10	1	10841400	2105	-12.52	1.14	12	0.18	-1551.00	16978.00	26700	20240110	-27.27	15470	20231024	25.53	26700	-27.27	20240110	16700	16.29	20240805	26700	-27.27	20240110	15470	25.53	20231024	2.67	N	038290	500	54 억	285722	N	N	1434	N	N
73	20240820	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19250	-10	5	-0.05	54082900	2804	3.17	19320	19320	19200	25000	13490	19260	19287.77	2.64	-282	19786	19522	19156	18892	18526	19655	19025	54	5740	500	13480	10	1	10841400	2087	-12.41	1.13	12	0.03	-1551.00	16978.00	26700	20240110	-27.90	15470	20231024	24.43	26700	-27.90	20240110	16700	15.27	20240805	26700	-27.90	20240110	15470	24.43	20231024	2.67	N	038290	500	54 억	285722	N	N	1434	N	N
74	20240819	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19260	400	2	2.12	1685979350	87810	106.63	18860	19420	18790	24500	13210	18860	19200.25	2.68	-4927	19420	19140	18870	18590	18320	19005	18455	54	5640	500	13200	10	1	10841400	2088	-12.42	1.13	12	0.81	-1551.00	16978.00	26700	20240110	-27.87	15470	20231024	24.50	26700	-27.87	20240110	16700	15.33	20240805	26700	-27.87	20240110	15470	24.50	20231024	2.73	N	038290	500	54 억	290843	N	N	1434	N	N
75	20240819	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19250	390	2	2.07	1543399380	80403	97.64	18860	19420	18790	24500	13210	18860	19195.79	2.68	-3052	19420	19140	18870	18590	18320	19005	18455	54	5640	500	13200	10	1	10841400	2087	-12.41	1.13	12	0.74	-1551.00	16978.00	26700	20240110	-27.90	15470	20231024	24.43	26700	-27.90	20240110	16700	15.27	20240805	26700	-27.90	20240110	15470	24.43	20231024	2.73	N	038290	500	54 억	290843	N	N	864	N	N
76	20240819	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19220	360	2	1.91	1148090130	59908	72.75	18860	19370	18790	24500	13210	18860	19164.22	2.68	-5158	19420	19140	18870	18590	18320	19005	18455	54	5640	500	13200	10	1	10841400	2084	-12.39	1.13	12	0.55	-1551.00	16978.00	26700	20240110	-28.01	15470	20231024	24.24	26700	-28.01	20240110	16700	15.09	20240805	26700	-28.01	20240110	15470	24.24	20231024	2.73	N	038290	500	54 억	290843	N	N	864	N	N
77	20240819	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19230	370	2	1.96	1061556760	55401	67.28	18860	19370	18790	24500	13210	18860	19161.33	2.68	-4141	19420	19140	18870	18590	18320	19005	18455	54	5640	500	13200	10	1	10841400	2085	-12.40	1.13	12	0.51	-1551.00	16978.00	26700	20240110	-27.98	15470	20231024	24.31	26700	-27.98	20240110	16700	15.15	20240805	26700	-27.98	20240110	15470	24.31	20231024	2.73	N	038290	500	54 억	290843	N	N	864	N	N
78	20240819	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19210	350	2	1.86	973416480	50809	61.70	18860	19370	18790	24500	13210	18860	19158.35	2.68	-4470	19420	19140	18870	18590	18320	19005	18455	54	5640	500	13200	10	1	10841400	2083	-12.39	1.13	12	0.47	-1551.00	16978.00	26700	20240110	-28.05	15470	20231024	24.18	26700	-28.05	20240110	16700	15.03	20240805	26700	-28.05	20240110	15470	24.18	20231024	2.73	N	038290	500	54 억	290843	N	N	864	N	N
79	20240819	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19110	250	2	1.33	883542860	46116	56.00	18860	19370	18790	24500	13210	18860	19159.14	2.68	-2646	19420	19140	18870	18590	18320	19005	18455	54	5640	500	13200	10	1	10841400	2072	-12.32	1.13	12	0.43	-1551.00	16978.00	26700	20240110	-28.43	15470	20231024	23.53	26700	-28.43	20240110	16700	14.43	20240805	26700	-28.43	20240110	15470	23.53	20231024	2.73	N	038290	500	54 억	290843	N	N	864	N	N
80	20240819	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19140	280	2	1.48	633954850	33055	40.14	18860	19370	18790	24500	13210	18860	19178.79	2.68	-1532	19420	19140	18870	18590	18320	19005	18455	54	5640	500	13200	10	1	10841400	2075	-12.34	1.13	12	0.30	-1551.00	16978.00	26700	20240110	-28.31	15470	20231024	23.72	26700	-28.31	20240110	16700	14.61	20240805	26700	-28.31	20240110	15470	23.72	20231024	2.73	N	038290	500	54 억	290843	N	N	864	N	N
81	20240819	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18800	-60	5	-0.32	22584760	1198	1.45	18860	18950	18800	24500	13210	18860	18852.05	2.68	-562	19420	19140	18870	18590	18320	19005	18455	54	5640	500	13200	10	1	10841400	2038	-12.12	1.11	12	0.01	-1551.00	16978.00	26700	20240110	-29.59	15470	20231024	21.53	26700	-29.59	20240110	16700	12.57	20240805	26700	-29.59	20240110	15470	21.53	20231024	2.73	N	038290	500	54 억	290843	N	N	864	N	N
82	20240816	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18860	-50	5	-0.26	1539911410	81764	182.26	18990	19150	18600	24550	13240	18910	18832.78	2.68	-170	19370	19140	18980	18750	18590	19060	18670	54	5640	500	13230	10	1	10841400	2045	-12.16	1.11	12	0.75	-1551.00	16978.00	26700	20240110	-29.36	15470	20231024	21.91	26700	-29.36	20240110	16700	12.93	20240805	26700	-29.36	20240110	15470	21.91	20231024	2.77	N	038290	500	54 억	290802	N	N	864	N	N
83	20240816	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18790	-120	5	-0.63	1468533100	77975	173.81	18990	19150	18600	24550	13240	18910	18832.59	2.68	-903	19370	19140	18980	18750	18590	19060	18670	54	5640	500	13230	10	1	10841400	2037	-12.11	1.11	12	0.72	-1551.00	16978.00	26700	20240110	-29.63	15470	20231024	21.46	26700	-29.63	20240110	16700	12.51	20240805	26700	-29.63	20240110	15470	21.46	20231024	2.77	N	038290	500	54 억	290802	N	N	0	N	N
84	20240816	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18810	-100	5	-0.53	1337984910	71036	158.34	18990	19150	18600	24550	13240	18910	18834.46	2.68	-3354	19370	19140	18980	18750	18590	19060	18670	54	5640	500	13230	10	1	10841400	2039	-12.13	1.11	12	0.66	-1551.00	16978.00	26700	20240110	-29.55	15470	20231024	21.59	26700	-29.55	20240110	16700	12.63	20240805	26700	-29.55	20240110	15470	21.59	20231024	2.77	N	038290	500	54 억	290802	N	N	0	N	N
85	20240816	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18830	-80	5	-0.42	1273460010	67611	150.71	18990	19150	18600	24550	13240	18910	18834.20	2.68	-4069	19370	19140	18980	18750	18590	19060	18670	54	5640	500	13230	10	1	10841400	2041	-12.14	1.11	12	0.62	-1551.00	16978.00	26700	20240110	-29.48	15470	20231024	21.72	26700	-29.48	20240110	16700	12.75	20240805	26700	-29.48	20240110	15470	21.72	20231024	2.77	N	038290	500	54 억	290802	N	N	0	N	N
86	20240816	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18830	-80	5	-0.42	996270710	52832	117.77	18990	19150	18600	24550	13240	18910	18856.53	2.68	-3262	19370	19140	18980	18750	18590	19060	18670	54	5640	500	13230	10	1	10841400	2041	-12.14	1.11	12	0.49	-1551.00	16978.00	26700	20240110	-29.48	15470	20231024	21.72	26700	-29.48	20240110	16700	12.75	20240805	26700	-29.48	20240110	15470	21.72	20231024	2.77	N	038290	500	54 억	290802	N	N	0	N	N
87	20240816	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18830	-80	5	-0.42	926585550	49129	109.51	18990	19150	18600	24550	13240	18910	18859.43	2.68	-4307	19370	19140	18980	18750	18590	19060	18670	54	5640	500	13230	10	1	10841400	2041	-12.14	1.11	12	0.45	-1551.00	16978.00	26700	20240110	-29.48	15470	20231024	21.72	26700	-29.48	20240110	16700	12.75	20240805	26700	-29.48	20240110	15470	21.72	20231024	2.77	N	038290	500	54 억	290802	N	N	0	N	N
88	20240816	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18720	-190	5	-1.00	766910220	40637	90.58	18990	19150	18600	24550	13240	18910	18871.46	2.68	-2860	19370	19140	18980	18750	18590	19060	18670	54	5640	500	13230	10	1	10841400	2030	-12.07	1.10	12	0.37	-1551.00	16978.00	26700	20240110	-29.89	15470	20231024	21.01	26700	-29.89	20240110	16700	12.10	20240805	26700	-29.89	20240110	15470	21.01	20231024	2.77	N	038290	500	54 억	290802	N	N	0	N	N
89	20240816	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18950	40	2	0.21	116690430	6163	13.74	18990	19090	18900	24550	13240	18910	18937.62	2.68	2241	19370	19140	18980	18750	18590	19060	18670	54	5640	500	13230	10	1	10841400	2054	-12.22	1.12	12	0.06	-1551.00	16978.00	26700	20240110	-29.03	15470	20231024	22.50	26700	-29.03	20240110	16700	13.47	20240805	26700	-29.03	20240110	15470	22.50	20231024	2.77	N	038290	500	54 억	290802	N	N	0	N	N
90	20240814	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18910	60	2	0.32	840267180	44293	63.48	19000	19210	18820	24500	13200	18850	18970.73	2.63	5333	19776	19312	19036	18572	18296	19175	18435	54	5650	500	13190	10	1	10841400	2050	-12.19	1.11	12	0.41	-1551.00	16978.00	26700	20240110	-29.18	15470	20231024	22.24	26700	-29.18	20240110	16700	13.23	20240805	26700	-29.18	20240110	15470	22.24	20231024	2.78	N	038290	500	54 억	285452	N	N	0	N	N
91	20240814	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18910	60	2	0.32	782687650	41248	59.11	19000	19210	18820	24500	13200	18850	18975.21	2.63	4547	19776	19312	19036	18572	18296	19175	18435	54	5650	500	13190	10	1	10841400	2050	-12.19	1.11	12	0.38	-1551.00	16978.00	26700	20240110	-29.18	15470	20231024	22.24	26700	-29.18	20240110	16700	13.23	20240805	26700	-29.18	20240110	15470	22.24	20231024	2.78	N	038290	500	54 억	285452	N	N	0	N	N
92	20240814	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18920	70	2	0.37	694481140	36586	52.43	19000	19210	18820	24500	13200	18850	18982.21	2.63	2311	19776	19312	19036	18572	18296	19175	18435	54	5650	500	13190	10	1	10841400	2051	-12.20	1.11	12	0.34	-1551.00	16978.00	26700	20240110	-29.14	15470	20231024	22.30	26700	-29.14	20240110	16700	13.29	20240805	26700	-29.14	20240110	15470	22.30	20231024	2.78	N	038290	500	54 억	285452	N	N	0	N	N
93	20240814	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18930	80	2	0.42	559031380	29450	42.21	19000	19210	18820	24500	13200	18850	18982.46	2.63	-889	19776	19312	19036	18572	18296	19175	18435	54	5650	500	13190	10	1	10841400	2052	-12.21	1.11	12	0.27	-1551.00	16978.00	26700	20240110	-29.10	15470	20231024	22.37	26700	-29.10	20240110	16700	13.35	20240805	26700	-29.10	20240110	15470	22.37	20231024	2.78	N	038290	500	54 억	285452	N	N	0	N	N
94	20240814	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18890	40	2	0.21	508566790	26777	38.38	19000	19210	18820	24500	13200	18850	18992.75	2.63	-2024	19776	19312	19036	18572	18296	19175	18435	54	5650	500	13190	10	1	10841400	2048	-12.18	1.11	12	0.25	-1551.00	16978.00	26700	20240110	-29.25	15470	20231024	22.11	26700	-29.25	20240110	16700	13.11	20240805	26700	-29.25	20240110	15470	22.11	20231024	2.78	N	038290	500	54 억	285452	N	N	0	N	N
95	20240814	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18930	80	2	0.42	368014090	19333	27.71	19000	19210	18930	24500	13200	18850	19035.68	2.63	-1484	19776	19312	19036	18572	18296	19175	18435	54	5650	500	13190	10	1	10841400	2052	-12.21	1.11	12	0.18	-1551.00	16978.00	26700	20240110	-29.10	15470	20231024	22.37	26700	-29.10	20240110	16700	13.35	20240805	26700	-29.10	20240110	15470	22.37	20231024	2.78	N	038290	500	54 억	285452	N	N	0	N	N
96	20240814	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18970	120	2	0.64	272346550	14286	20.47	19000	19210	18950	24500	13200	18850	19064.10	2.63	-1766	19776	19312	19036	18572	18296	19175	18435	54	5650	500	13190	10	1	10841400	2057	-12.23	1.12	12	0.13	-1551.00	16978.00	26700	20240110	-28.95	15470	20231024	22.62	26700	-28.95	20240110	16700	13.59	20240805	26700	-28.95	20240110	15470	22.62	20231024	2.78	N	038290	500	54 억	285452	N	N	0	N	N
97	20240814	090457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19160	310	2	1.64	85305070	4465	6.40	19000	19180	19000	24500	13200	18850	19106.14	2.63	1081	19776	19312	19036	18572	18296	19175	18435	54	5650	500	13190	10	1	10841400	2077	-12.35	1.13	12	0.04	-1551.00	16978.00	26700	20240110	-28.24	15470	20231024	23.85	26700	-28.24	20240110	16700	14.73	20240805	26700	-28.24	20240110	15470	23.85	20231024	2.78	N	038290	500	54 억	285452	N	N	0	N	N
98	20240813	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18850	-650	5	-3.33	1310867350	69097	130.04	19360	19500	18760	25350	13650	19500	18971.64	2.57	8182	20093	19796	19603	19306	19113	19745	19255	54	5850	500	13650	10	1	10841400	2044	-12.15	1.11	12	0.64	-1551.00	16978.00	26700	20240110	-29.40	15470	20231024	21.85	26700	-29.40	20240110	16700	12.87	20240805	26700	-29.40	20240110	15470	21.85	20231024	2.80	N	038290	500	54 억	278706	N	N	0	N	N
99	20240813	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18900	-600	5	-3.08	1222521640	64414	121.22	19360	19500	18760	25350	13650	19500	18979.13	2.57	6318	20093	19796	19603	19306	19113	19745	19255	54	5850	500	13650	10	1	10841400	2049	-12.19	1.11	12	0.59	-1551.00	16978.00	26700	20240110	-29.21	15470	20231024	22.17	26700	-29.21	20240110	16700	13.17	20240805	26700	-29.21	20240110	15470	22.17	20231024	2.80	N	038290	500	54 억	278706	N	N	0	N	N
100	20240813	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18970	-530	5	-2.72	1117581800	58870	110.79	19360	19500	18760	25350	13650	19500	18983.89	2.57	4310	20093	19796	19603	19306	19113	19745	19255	54	5850	500	13650	10	1	10841400	2057	-12.23	1.12	12	0.54	-1551.00	16978.00	26700	20240110	-28.95	15470	20231024	22.62	26700	-28.95	20240110	16700	13.59	20240805	26700	-28.95	20240110	15470	22.62	20231024	2.80	N	038290	500	54 억	278706	N	N	0	N	N
101	20240813	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18820	-680	5	-3.49	1075213700	56626	106.57	19360	19500	18760	25350	13650	19500	18987.99	2.57	3427	20093	19796	19603	19306	19113	19745	19255	54	5850	500	13650	10	1	10841400	2040	-12.13	1.11	12	0.52	-1551.00	16978.00	26700	20240110	-29.51	15470	20231024	21.65	26700	-29.51	20240110	16700	12.69	20240805	26700	-29.51	20240110	15470	21.65	20231024	2.80	N	038290	500	54 억	278706	N	N	0	N	N
102	20240813	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18900	-600	5	-3.08	1042630600	54900	103.32	19360	19500	18760	25350	13650	19500	18991.45	2.57	3761	20093	19796	19603	19306	19113	19745	19255	54	5850	500	13650	10	1	10841400	2049	-12.19	1.11	12	0.51	-1551.00	16978.00	26700	20240110	-29.21	15470	20231024	22.17	26700	-29.21	20240110	16700	13.17	20240805	26700	-29.21	20240110	15470	22.17	20231024	2.80	N	038290	500	54 억	278706	N	N	0	N	N
103	20240813	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18830	-670	5	-3.44	855255240	44946	84.59	19360	19500	18790	25350	13650	19500	19028.51	2.57	2679	20093	19796	19603	19306	19113	19745	19255	54	5850	500	13650	10	1	10841400	2041	-12.14	1.11	12	0.41	-1551.00	16978.00	26700	20240110	-29.48	15470	20231024	21.72	26700	-29.48	20240110	16700	12.75	20240805	26700	-29.48	20240110	15470	21.72	20231024	2.80	N	038290	500	54 억	278706	N	N	0	N	N
104	20240813	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	-460	5	-2.36	474198840	24746	46.57	19360	19500	18800	25350	13650	19500	19162.65	2.57	-1075	20093	19796	19603	19306	19113	19745	19255	54	5850	500	13650	10	1	10841400	2064	-12.28	1.12	12	0.23	-1551.00	16978.00	26700	20240110	-28.69	15470	20231024	23.08	26700	-28.69	20240110	16700	14.01	20240805	26700	-28.69	20240110	15470	23.08	20231024	2.80	N	038290	500	54 억	278706	N	N	0	N	N
105	20240813	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	-100	5	-0.51	20853270	1078	2.03	19360	19500	19320	25350	13650	19500	19344.41	2.57	174	20093	19796	19603	19306	19113	19745	19255	54	5850	500	13650	10	1	10841400	2103	-12.51	1.14	12	0.01	-1551.00	16978.00	26700	20240110	-27.34	15470	20231024	25.40	26700	-27.34	20240110	16700	16.17	20240805	26700	-27.34	20240110	15470	25.40	20231024	2.80	N	038290	500	54 억	278706	N	N	0	N	N
106	20240812	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	170	2	0.88	1033215050	52737	69.57	19500	19900	19410	25100	13540	19330	19591.90	2.47	8838	19723	19526	19323	19126	18923	19625	19225	54	5770	500	13530	10	1	10841400	2114	-12.57	1.15	12	0.49	-1551.00	16978.00	26700	20240110	-26.97	15470	20231024	26.05	26700	-26.97	20240110	16700	16.77	20240805	26700	-26.97	20240110	15470	26.05	20231024	2.72	N	038290	500	54 억	268284	N	N	0	N	N
107	20240812	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19510	180	2	0.93	996999190	50879	67.12	19500	19900	19410	25100	13540	19330	19595.50	2.47	8561	19723	19526	19323	19126	18923	19625	19225	54	5770	500	13530	10	1	10841400	2115	-12.58	1.15	12	0.47	-1551.00	16978.00	26700	20240110	-26.93	15470	20231024	26.12	26700	-26.93	20240110	16700	16.83	20240805	26700	-26.93	20240110	15470	26.12	20231024	2.72	N	038290	500	54 억	268284	N	N	0	N	N
108	20240812	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19440	110	2	0.57	936758850	47790	63.05	19500	19900	19410	25100	13540	19330	19601.57	2.47	6706	19723	19526	19323	19126	18923	19625	19225	54	5770	500	13530	10	1	10841400	2108	-12.53	1.15	12	0.44	-1551.00	16978.00	26700	20240110	-27.19	15470	20231024	25.66	26700	-27.19	20240110	16700	16.41	20240805	26700	-27.19	20240110	15470	25.66	20231024	2.72	N	038290	500	54 억	268284	N	N	0	N	N
109	20240812	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19510	180	2	0.93	863313110	44014	58.06	19500	19900	19430	25100	13540	19330	19614.52	2.47	6256	19723	19526	19323	19126	18923	19625	19225	54	5770	500	13530	10	1	10841400	2115	-12.58	1.15	12	0.41	-1551.00	16978.00	26700	20240110	-26.93	15470	20231024	26.12	26700	-26.93	20240110	16700	16.83	20240805	26700	-26.93	20240110	15470	26.12	20231024	2.72	N	038290	500	54 억	268284	N	N	0	N	N
110	20240812	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19590	260	2	1.35	767246780	39097	51.58	19500	19900	19430	25100	13540	19330	19624.19	2.47	5417	19723	19526	19323	19126	18923	19625	19225	54	5770	500	13530	10	1	10841400	2124	-12.63	1.15	12	0.36	-1551.00	16978.00	26700	20240110	-26.63	15470	20231024	26.63	26700	-26.63	20240110	16700	17.31	20240805	26700	-26.63	20240110	15470	26.63	20231024	2.72	N	038290	500	54 억	268284	N	N	0	N	N
111	20240812	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19630	300	2	1.55	664155220	33842	44.65	19500	19900	19430	25100	13540	19330	19625.19	2.47	3472	19723	19526	19323	19126	18923	19625	19225	54	5770	500	13530	10	1	10841400	2128	-12.66	1.16	12	0.31	-1551.00	16978.00	26700	20240110	-26.48	15470	20231024	26.89	26700	-26.48	20240110	16700	17.54	20240805	26700	-26.48	20240110	15470	26.89	20231024	2.72	N	038290	500	54 억	268284	N	N	0	N	N
112	20240812	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19510	180	2	0.93	540465320	27515	36.30	19500	19900	19430	25100	13540	19330	19642.58	2.47	1764	19723	19526	19323	19126	18923	19625	19225	54	5770	500	13530	10	1	10841400	2115	-12.58	1.15	12	0.25	-1551.00	16978.00	26700	20240110	-26.93	15470	20231024	26.12	26700	-26.93	20240110	16700	16.83	20240805	26700	-26.93	20240110	15470	26.12	20231024	2.72	N	038290	500	54 억	268284	N	N	0	N	N
113	20240812	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19700	370	2	1.91	51113110	2608	3.44	19500	19720	19430	25100	13540	19330	19598.69	2.47	1356	19723	19526	19323	19126	18923	19625	19225	54	5770	500	13530	10	1	10841400	2136	-12.70	1.16	12	0.02	-1551.00	16978.00	26700	20240110	-26.22	15470	20231024	27.34	26700	-26.22	20240110	16700	17.96	20240805	26700	-26.22	20240110	15470	27.34	20231024	2.72	N	038290	500	54 억	268284	N	N	0	N	N
114	20240809	160414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19330	100	2	0.52	1440429740	74513	72.46	19230	19520	19120	24950	13470	19230	19331.26	2.38	10495	20150	19690	19090	18630	18030	19920	18860	54	5720	500	13460	10	1	10841400	2096	-12.46	1.14	12	0.69	-1551.00	16978.00	26700	20240110	-27.60	15470	20231024	24.95	26700	-27.60	20240110	16700	15.75	20240805	26700	-27.60	20240110	15470	24.95	20231024	2.95	N	038290	500	54 억	257614	N	N	565	N	N
115	20240809	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19250	20	2	0.10	1373790020	71060	69.10	19230	19520	19120	24950	13470	19230	19332.82	2.38	9501	20150	19690	19090	18630	18030	19920	18860	54	5720	500	13460	10	1	10841400	2087	-12.41	1.13	12	0.66	-1551.00	16978.00	26700	20240110	-27.90	15470	20231024	24.43	26700	-27.90	20240110	16700	15.27	20240805	26700	-27.90	20240110	15470	24.43	20231024	2.95	N	038290	500	54 억	257614	N	N	565	N	N
116	20240809	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19190	-40	5	-0.21	1282422390	66328	64.50	19230	19520	19120	24950	13470	19230	19334.56	2.38	7259	20150	19690	19090	18630	18030	19920	18860	54	5720	500	13460	10	1	10841400	2080	-12.37	1.13	12	0.61	-1551.00	16978.00	26700	20240110	-28.13	15470	20231024	24.05	26700	-28.13	20240110	16700	14.91	20240805	26700	-28.13	20240110	15470	24.05	20231024	2.95	N	038290	500	54 억	257614	N	N	565	N	N
117	20240809	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19440	210	2	1.09	1060507720	54831	53.32	19230	19520	19120	24950	13470	19230	19341.39	2.38	13370	20150	19690	19090	18630	18030	19920	18860	54	5720	500	13460	10	1	10841400	2108	-12.53	1.15	12	0.51	-1551.00	16978.00	26700	20240110	-27.19	15470	20231024	25.66	26700	-27.19	20240110	16700	16.41	20240805	26700	-27.19	20240110	15470	25.66	20231024	2.95	N	038290	500	54 억	257614	N	N	565	N	N
118	20240809	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	170	2	0.88	962962300	49799	48.43	19230	19520	19120	24950	13470	19230	19336.98	2.38	10806	20150	19690	19090	18630	18030	19920	18860	54	5720	500	13460	10	1	10841400	2103	-12.51	1.14	12	0.46	-1551.00	16978.00	26700	20240110	-27.34	15470	20231024	25.40	26700	-27.34	20240110	16700	16.17	20240805	26700	-27.34	20240110	15470	25.40	20231024	2.95	N	038290	500	54 억	257614	N	N	565	N	N
119	20240809	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19380	150	2	0.78	868217840	44903	43.66	19230	19520	19120	24950	13470	19230	19335.41	2.38	10439	20150	19690	19090	18630	18030	19920	18860	54	5720	500	13460	10	1	10841400	2101	-12.50	1.14	12	0.41	-1551.00	16978.00	26700	20240110	-27.42	15470	20231024	25.27	26700	-27.42	20240110	16700	16.05	20240805	26700	-27.42	20240110	15470	25.27	20231024	2.95	N	038290	500	54 억	257614	N	N	565	N	N
120	20240809	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19360	130	2	0.68	538445640	27814	27.05	19230	19520	19230	24950	13470	19230	19358.80	2.38	2902	20150	19690	19090	18630	18030	19920	18860	54	5720	500	13460	10	1	10841400	2099	-12.48	1.14	12	0.26	-1551.00	16978.00	26700	20240110	-27.49	15470	20231024	25.15	26700	-27.49	20240110	16700	15.93	20240805	26700	-27.49	20240110	15470	25.15	20231024	2.95	N	038290	500	54 억	257614	N	N	565	N	N
121	20240809	090417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19420	190	2	0.99	41504730	2152	2.09	19230	19420	19230	24950	13470	19230	19286.58	2.38	613	20150	19690	19090	18630	18030	19920	18860	54	5720	500	13460	10	1	10841400	2105	-12.52	1.14	12	0.02	-1551.00	16978.00	26700	20240110	-27.27	15470	20231024	25.53	26700	-27.27	20240110	16700	16.29	20240805	26700	-27.27	20240110	15470	25.53	20231024	2.95	N	038290	500	54 억	257614	N	N	565	N	N
122	20240808	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19230	380	2	2.02	1963794060	102265	71.57	18650	19550	18490	24500	13200	18850	19202.97	2.41	-4222	20110	19480	18760	18130	17410	19795	18445	54	5650	500	13190	10	1	10841400	2085	-12.40	1.13	12	0.94	-1551.00	16978.00	26700	20240110	-27.98	15470	20231024	24.31	26700	-27.98	20240110	16700	15.15	20240805	26700	-27.98	20240110	15470	24.31	20231024	3.08	N	038290	500	54 억	261747	N	N	565	N	N
123	20240808	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19140	290	2	1.54	1875768420	97692	68.37	18650	19550	18490	24500	13200	18850	19200.84	2.41	-4098	20110	19480	18760	18130	17410	19795	18445	54	5650	500	13190	10	1	10841400	2075	-12.34	1.13	12	0.90	-1551.00	16978.00	26700	20240110	-28.31	15470	20231024	23.72	26700	-28.31	20240110	16700	14.61	20240805	26700	-28.31	20240110	15470	23.72	20231024	3.08	N	038290	500	54 억	261747	N	N	58	N	N
124	20240808	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	550	2	2.92	1743998430	90841	63.57	18650	19550	18490	24500	13200	18850	19198.36	2.41	-1543	20110	19480	18760	18130	17410	19795	18445	54	5650	500	13190	10	1	10841400	2103	-12.51	1.14	12	0.84	-1551.00	16978.00	26700	20240110	-27.34	15470	20231024	25.40	26700	-27.34	20240110	16700	16.17	20240805	26700	-27.34	20240110	15470	25.40	20231024	3.08	N	038290	500	54 억	261747	N	N	58	N	N
125	20240808	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19240	390	2	2.07	1650014460	85972	60.17	18650	19550	18490	24500	13200	18850	19192.46	2.41	-1088	20110	19480	18760	18130	17410	19795	18445	54	5650	500	13190	10	1	10841400	2086	-12.40	1.13	12	0.79	-1551.00	16978.00	26700	20240110	-27.94	15470	20231024	24.37	26700	-27.94	20240110	16700	15.21	20240805	26700	-27.94	20240110	15470	24.37	20231024	3.08	N	038290	500	54 억	261747	N	N	58	N	N
126	20240808	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19290	440	2	2.33	1449610930	75625	52.93	18650	19550	18490	24500	13200	18850	19168.41	2.41	-3432	20110	19480	18760	18130	17410	19795	18445	54	5650	500	13190	10	1	10841400	2091	-12.44	1.14	12	0.70	-1551.00	16978.00	26700	20240110	-27.75	15470	20231024	24.69	26700	-27.75	20240110	16700	15.51	20240805	26700	-27.75	20240110	15470	24.69	20231024	3.08	N	038290	500	54 억	261747	N	N	58	N	N
127	20240808	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19200	350	2	1.86	1312557670	68488	47.93	18650	19550	18490	24500	13200	18850	19164.78	2.41	-5263	20110	19480	18760	18130	17410	19795	18445	54	5650	500	13190	10	1	10841400	2082	-12.38	1.13	12	0.63	-1551.00	16978.00	26700	20240110	-28.09	15470	20231024	24.11	26700	-28.09	20240110	16700	14.97	20240805	26700	-28.09	20240110	15470	24.11	20231024	3.08	N	038290	500	54 억	261747	N	N	58	N	N
128	20240808	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19260	410	2	2.18	952074780	49636	34.74	18650	19550	18490	24500	13200	18850	19181.13	2.41	-6918	20110	19480	18760	18130	17410	19795	18445	54	5650	500	13190	10	1	10841400	2088	-12.42	1.13	12	0.46	-1551.00	16978.00	26700	20240110	-27.87	15470	20231024	24.50	26700	-27.87	20240110	16700	15.33	20240805	26700	-27.87	20240110	15470	24.50	20231024	3.08	N	038290	500	54 억	261747	N	N	58	N	N
129	20240808	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19010	160	2	0.85	63775240	3419	2.39	18650	19040	18490	24500	13200	18850	18653.19	2.41	1426	20110	19480	18760	18130	17410	19795	18445	54	5650	500	13190	10	1	10841400	2061	-12.26	1.12	12	0.03	-1551.00	16978.00	26700	20240110	-28.80	15470	20231024	22.88	26700	-28.80	20240110	16700	13.83	20240805	26700	-28.80	20240110	15470	22.88	20231024	3.08	N	038290	500	54 억	261747	N	N	58	N	N
130	20240807	160407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18850	750	2	4.14	2688402680	142145	59.57	18040	19390	18040	23500	12670	18100	18913.20	2.02	41226	19033	18566	17923	17456	16813	18800	17690	54	5400	500	12670	10	1	10841400	2044	-12.15	1.11	12	1.31	-1551.00	16978.00	26700	20240110	-29.40	15470	20231024	21.85	26700	-29.40	20240110	16700	12.87	20240805	26700	-29.40	20240110	15470	21.85	20231024	3.37	N	038290	500	54 억	219381	N	N	58	N	N
131	20240807	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18920	820	2	4.53	2530691030	133806	56.08	18040	19390	18040	23500	12670	18100	18913.25	2.02	38135	19033	18566	17923	17456	16813	18800	17690	54	5400	500	12670	10	1	10841400	2051	-12.20	1.11	12	1.23	-1551.00	16978.00	26700	20240110	-29.14	15470	20231024	22.30	26700	-29.14	20240110	16700	13.29	20240805	26700	-29.14	20240110	15470	22.30	20231024	3.37	N	038290	500	54 억	219381	N	N	0	N	N
132	20240807	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19300	1200	2	6.63	2318257260	122671	51.41	18040	19390	18040	23500	12670	18100	18898.29	2.02	35647	19033	18566	17923	17456	16813	18800	17690	54	5400	500	12670	10	1	10841400	2092	-12.44	1.14	12	1.13	-1551.00	16978.00	26700	20240110	-27.72	15470	20231024	24.76	26700	-27.72	20240110	16700	15.57	20240805	26700	-27.72	20240110	15470	24.76	20231024	3.37	N	038290	500	54 억	219381	N	N	0	N	N
133	20240807	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	1080	2	5.97	2102470680	111492	46.72	18040	19230	18040	23500	12670	18100	18857.71	2.02	34526	19033	18566	17923	17456	16813	18800	17690	54	5400	500	12670	10	1	10841400	2079	-12.37	1.13	12	1.03	-1551.00	16978.00	26700	20240110	-28.16	15470	20231024	23.98	26700	-28.16	20240110	16700	14.85	20240805	26700	-28.16	20240110	15470	23.98	20231024	3.37	N	038290	500	54 억	219381	N	N	0	N	N
134	20240807	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19160	1060	2	5.86	1945430820	103300	43.29	18040	19200	18040	23500	12670	18100	18832.95	2.02	31534	19033	18566	17923	17456	16813	18800	17690	54	5400	500	12670	10	1	10841400	2077	-12.35	1.13	12	0.95	-1551.00	16978.00	26700	20240110	-28.24	15470	20231024	23.85	26700	-28.24	20240110	16700	14.73	20240805	26700	-28.24	20240110	15470	23.85	20231024	3.37	N	038290	500	54 억	219381	N	N	0	N	N
135	20240807	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	940	2	5.19	1816570380	96553	40.46	18040	19200	18040	23500	12670	18100	18814.36	2.02	28065	19033	18566	17923	17456	16813	18800	17690	54	5400	500	12670	10	1	10841400	2064	-12.28	1.12	12	0.89	-1551.00	16978.00	26700	20240110	-28.69	15470	20231024	23.08	26700	-28.69	20240110	16700	14.01	20240805	26700	-28.69	20240110	15470	23.08	20231024	3.37	N	038290	500	54 억	219381	N	N	0	N	N
136	20240807	100410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18980	880	2	4.86	1393655680	74373	31.17	18040	19120	18040	23500	12670	18100	18738.89	2.02	22854	19033	18566	17923	17456	16813	18800	17690	54	5400	500	12670	10	1	10841400	2058	-12.24	1.12	12	0.69	-1551.00	16978.00	26700	20240110	-28.91	15470	20231024	22.69	26700	-28.91	20240110	16700	13.65	20240805	26700	-28.91	20240110	15470	22.69	20231024	3.37	N	038290	500	54 억	219381	N	N	0	N	N
137	20240807	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18340	240	2	1.33	118156610	6498	2.72	18040	18350	18040	23500	12670	18100	18183.77	2.02	4218	19033	18566	17923	17456	16813	18800	17690	54	5400	500	12670	10	1	10841400	1988	-11.82	1.08	12	0.06	-1551.00	16978.00	26700	20240110	-31.31	15470	20231024	18.55	26700	-31.31	20240110	16700	9.82	20240805	26700	-31.31	20240110	15470	18.55	20231024	3.37	N	038290	500	54 억	219381	N	N	0	N	N
138	20240806	160407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18100	880	2	5.11	4223307170	236316	51.72	17280	18390	17280	22350	12060	17220	17872.90	1.69	35497	21473	19346	18023	15896	14573	18685	15235	54	5130	500	12050	10	1	10841400	1962	-11.67	1.07	12	2.18	-1551.00	16978.00	26700	20240110	-32.21	15470	20231024	17.00	26700	-32.21	20240110	16700	8.38	20240805	26700	-32.21	20240110	15470	17.00	20231024	3.52	N	038290	500	54 억	183552	N	N	0	N	N
139	20240806	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18230	1010	2	5.87	4031037820	225719	49.40	17280	18390	17280	22350	12060	17220	17860.26	1.69	32604	21473	19346	18023	15896	14573	18685	15235	54	5130	500	12050	10	1	10841400	1976	-11.75	1.07	12	2.08	-1551.00	16978.00	26700	20240110	-31.72	15470	20231024	17.84	26700	-31.72	20240110	16700	9.16	20240805	26700	-31.72	20240110	15470	17.84	20231024	3.52	N	038290	500	54 억	183552	N	N	0	N	N
140	20240806	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18150	930	2	5.40	3665875600	205614	45.00	17280	18390	17280	22350	12060	17220	17830.60	1.69	26174	21473	19346	18023	15896	14573	18685	15235	54	5130	500	12050	10	1	10841400	1968	-11.70	1.07	12	1.90	-1551.00	16978.00	26700	20240110	-32.02	15470	20231024	17.32	26700	-32.02	20240110	16700	8.68	20240805	26700	-32.02	20240110	15470	17.32	20231024	3.52	N	038290	500	54 억	183552	N	N	0	N	N
141	20240806	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18130	910	2	5.28	3427380070	192420	42.12	17280	18390	17280	22350	12060	17220	17813.72	1.69	26355	21473	19346	18023	15896	14573	18685	15235	54	5130	500	12050	10	1	10841400	1966	-11.69	1.07	12	1.77	-1551.00	16978.00	26700	20240110	-32.10	15470	20231024	17.19	26700	-32.10	20240110	16700	8.56	20240805	26700	-32.10	20240110	15470	17.19	20231024	3.52	N	038290	500	54 억	183552	N	N	0	N	N
142	20240806	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17840	620	2	3.60	3222296410	181053	39.63	17280	18390	17280	22350	12060	17220	17799.35	1.69	26776	21473	19346	18023	15896	14573	18685	15235	54	5130	500	12050	10	1	10841400	1934	-11.50	1.05	12	1.67	-1551.00	16978.00	26700	20240110	-33.18	15470	20231024	15.32	26700	-33.18	20240110	16700	6.83	20240805	26700	-33.18	20240110	15470	15.32	20231024	3.52	N	038290	500	54 억	183552	N	N	0	N	N
143	20240806	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17970	750	2	4.36	3005128820	168891	36.97	17280	18390	17280	22350	12060	17220	17795.23	1.69	28643	21473	19346	18023	15896	14573	18685	15235	54	5130	500	12050	10	1	10841400	1948	-11.59	1.06	12	1.56	-1551.00	16978.00	26700	20240110	-32.70	15470	20231024	16.16	26700	-32.70	20240110	16700	7.60	20240805	26700	-32.70	20240110	15470	16.16	20231024	3.52	N	038290	500	54 억	183552	N	N	0	N	N
144	20240806	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18300	1080	2	6.27	1818607660	102240	22.38	17280	18390	17280	22350	12060	17220	17790.80	1.69	20495	21473	19346	18023	15896	14573	18685	15235	54	5130	500	12050	10	1	10841400	1984	-11.80	1.08	12	0.94	-1551.00	16978.00	26700	20240110	-31.46	15470	20231024	18.29	26700	-31.46	20240110	16700	9.58	20240805	26700	-31.46	20240110	15470	18.29	20231024	3.52	N	038290	500	54 억	183552	N	N	0	N	N
145	20240806	090409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17740	520	2	3.02	301352310	17229	3.77	17280	17800	17280	22350	12060	17220	17500.21	1.69	3805	21473	19346	18023	15896	14573	18685	15235	54	5130	500	12050	10	1	10841400	1923	-11.44	1.04	12	0.16	-1551.00	16978.00	26700	20240110	-33.56	15470	20231024	14.67	26700	-33.56	20240110	16700	6.23	20240805	26700	-33.56	20240110	15470	14.67	20231024	3.52	N	038290	500	54 억	183552	N	N	0	N	N
146	20240805	160402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17220	-3330	5	-16.20	8350553670	451795	227.83	20000	20150	16700	26700	14400	20550	18488.11	2.07	-41154	21216	20882	20566	20232	19916	20725	20075	54	6150	500	14380	10	1	10841400	1867	-11.10	1.01	12	4.17	-1551.00	16978.00	26700	20240110	-35.51	15470	20231024	11.31	26700	-35.51	20240110	16700	3.11	20240805	26700	-35.51	20240110	15470	11.31	20231024	3.54	N	038290	500	54 억	224529	N	N	0	N	N
147	20240805	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17440	-3110	5	-15.13	7758028500	417577	210.57	20000	20150	16700	26700	14400	20550	18578.67	2.07	-41456	21216	20882	20566	20232	19916	20725	20075	54	6150	500	14380	10	1	10841400	1891	-11.24	1.03	12	3.85	-1551.00	16978.00	26700	20240110	-34.68	15470	20231024	12.73	26700	-34.68	20240110	16700	4.43	20240805	26700	-34.68	20240110	15470	12.73	20231024	3.54	N	038290	500	54 억	224529	N	N	0	N	N
148	20240805	140409	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18090	-2460	5	-11.97	6260555820	331244	167.04	20000	20150	18000	26700	14400	20550	18900.13	2.07	-52285	21216	20882	20566	20232	19916	20725	20075	54	6150	500	14380	10	1	10841400	1961	-11.66	1.07	12	3.06	-1551.00	16978.00	26700	20240110	-32.25	15470	20231024	16.94	26700	-32.25	20240110	18000	0.50	20240805	26700	-32.25	20240110	15470	16.94	20231024	3.54	N	038290	500	54 억	224529	N	N	0	N	N
149	20240805	130407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18170	-2380	5	-11.58	5315302600	279000	140.69	20000	20150	18090	26700	14400	20550	19051.26	2.07	-56906	21216	20882	20566	20232	19916	20725	20075	54	6150	500	14380	10	1	10841400	1970	-11.72	1.07	12	2.57	-1551.00	16978.00	26700	20240110	-31.95	15470	20231024	17.45	26700	-31.95	20240110	18090	0.44	20240805	26700	-31.95	20240110	15470	17.45	20231024	3.54	N	038290	500	54 억	224529	N	N	0	N	N
150	20240805	120406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18600	-1950	5	-9.49	4330321010	225487	113.71	20000	20150	18580	26700	14400	20550	19204.30	2.07	-56259	21216	20882	20566	20232	19916	20725	20075	54	6150	500	14380	10	1	10841400	2017	-11.99	1.10	12	2.08	-1551.00	16978.00	26700	20240110	-30.34	15470	20231024	20.23	26700	-30.34	20240110	18400	1.09	20240628	26700	-30.34	20240110	15470	20.23	20231024	3.54	N	038290	500	54 억	224529	N	N	0	N	N
151	20240805	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18890	-1660	5	-8.08	3430016590	177394	89.45	20000	20150	18830	26700	14400	20550	19335.58	2.07	-51617	21216	20882	20566	20232	19916	20725	20075	54	6150	500	14380	10	1	10841400	2048	-12.18	1.11	12	1.64	-1551.00	16978.00	26700	20240110	-29.25	15470	20231024	22.11	26700	-29.25	20240110	18400	2.66	20240628	26700	-29.25	20240110	15470	22.11	20231024	3.54	N	038290	500	54 억	224529	N	N	0	N	N
152	20240805	100405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19140	-1410	5	-6.86	2363395220	121105	61.07	20000	20150	19030	26700	14400	20550	19515.25	2.07	-29355	21216	20882	20566	20232	19916	20725	20075	54	6150	500	14380	10	1	10841400	2075	-12.34	1.13	12	1.12	-1551.00	16978.00	26700	20240110	-28.31	15470	20231024	23.72	26700	-28.31	20240110	18400	4.02	20240628	26700	-28.31	20240110	15470	23.72	20231024	3.54	N	038290	500	54 억	224529	N	N	0	N	N
153	20240805	090403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	-560	5	-2.73	490184660	24699	12.45	20000	20150	19660	26700	14400	20550	19846.31	2.07	-5379	21216	20882	20566	20232	19916	20725	20075	54	6150	500	14380	10	1	10841400	2167	-12.89	1.18	12	0.23	-1551.00	16978.00	26700	20240110	-25.13	15470	20231024	29.22	26700	-25.13	20240110	18400	8.64	20240628	26700	-25.13	20240110	15470	29.22	20231024	3.54	N	038290	500	54 억	224529	N	N	0	N	N
154	20240802	160359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-750	5	-3.52	4013268300	195295	87.98	20750	20900	20250	27650	14950	21300	20549.77	1.87	22342	22300	21800	21500	21000	20700	21650	20850	54	6350	500	14910	50	1	10841400	2228	-13.25	1.21	12	1.80	-1551.00	16978.00	26700	20240110	-23.03	15470	20231024	32.84	26700	-23.03	20240110	18400	11.68	20240628	26700	-23.03	20240110	15470	32.84	20231024	3.50	N	038290	500	54 억	202501	N	N	0	N	N
155	20240802	150359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-650	5	-3.05	3736144600	181826	81.91	20750	20900	20250	27650	14950	21300	20547.91	1.87	19955	22300	21800	21500	21000	20700	21650	20850	54	6350	500	14910	50	1	10841400	2239	-13.31	1.22	12	1.68	-1551.00	16978.00	26700	20240110	-22.66	15470	20231024	33.48	26700	-22.66	20240110	18400	12.23	20240628	26700	-22.66	20240110	15470	33.48	20231024	3.50	N	038290	500	54 억	202501	N	N	0	N	N
156	20240802	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-700	5	-3.29	3035218750	147606	66.49	20750	20900	20350	27650	14950	21300	20562.98	1.87	14697	22300	21800	21500	21000	20700	21650	20850	54	6350	500	14910	50	1	10841400	2233	-13.28	1.21	12	1.36	-1551.00	16978.00	26700	20240110	-22.85	15470	20231024	33.16	26700	-22.85	20240110	18400	11.96	20240628	26700	-22.85	20240110	15470	33.16	20231024	3.50	N	038290	500	54 억	202501	N	N	0	N	N
157	20240802	130402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-650	5	-3.05	2800853650	136218	61.36	20750	20900	20350	27650	14950	21300	20561.55	1.87	16933	22300	21800	21500	21000	20700	21650	20850	54	6350	500	14910	50	1	10841400	2239	-13.31	1.22	12	1.26	-1551.00	16978.00	26700	20240110	-22.66	15470	20231024	33.48	26700	-22.66	20240110	18400	12.23	20240628	26700	-22.66	20240110	15470	33.48	20231024	3.50	N	038290	500	54 억	202501	N	N	0	N	N
158	20240802	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-850	5	-3.99	2573649850	125116	56.36	20750	20900	20350	27650	14950	21300	20570.11	1.87	18123	22300	21800	21500	21000	20700	21650	20850	54	6350	500	14910	50	1	10841400	2217	-13.19	1.20	12	1.15	-1551.00	16978.00	26700	20240110	-23.41	15470	20231024	32.19	26700	-23.41	20240110	18400	11.14	20240628	26700	-23.41	20240110	15470	32.19	20231024	3.50	N	038290	500	54 억	202501	N	N	0	N	N
159	20240802	110401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-650	5	-3.05	2137322400	103846	46.78	20750	20900	20350	27650	14950	21300	20581.65	1.87	12435	22300	21800	21500	21000	20700	21650	20850	54	6350	500	14910	50	1	10841400	2239	-13.31	1.22	12	0.96	-1551.00	16978.00	26700	20240110	-22.66	15470	20231024	33.48	26700	-22.66	20240110	18400	12.23	20240628	26700	-22.66	20240110	15470	33.48	20231024	3.50	N	038290	500	54 억	202501	N	N	0	N	N
160	20240802	100359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-650	5	-3.05	1875870000	91203	41.09	20750	20900	20350	27650	14950	21300	20568.07	1.87	12690	22300	21800	21500	21000	20700	21650	20850	54	6350	500	14910	50	1	10841400	2239	-13.31	1.22	12	0.84	-1551.00	16978.00	26700	20240110	-22.66	15470	20231024	33.48	26700	-22.66	20240110	18400	12.23	20240628	26700	-22.66	20240110	15470	33.48	20231024	3.50	N	038290	500	54 억	202501	N	N	0	N	N
161	20240802	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-700	5	-3.29	436808050	21186	9.54	20750	20900	20450	27650	14950	21300	20617.77	1.87	2068	22300	21800	21500	21000	20700	21650	20850	54	6350	500	14910	50	1	10841400	2233	-13.28	1.21	12	0.20	-1551.00	16978.00	26700	20240110	-22.85	15470	20231024	33.16	26700	-22.85	20240110	18400	11.96	20240628	26700	-22.85	20240110	15470	33.16	20231024	3.50	N	038290	500	54 억	202501	N	N	0	N	N
162	20240801	160359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-50	5	-0.23	4552224200	211472	87.01	21450	22000	21200	27750	14950	21350	21526.85	1.87	-136	22050	21700	21300	20950	20550	21875	21125	54	6400	500	14940	50	1	10841400	2309	-13.73	1.25	12	1.95	-1551.00	16978.00	26700	20240110	-20.22	15470	20231024	37.69	26700	-20.22	20240110	18400	15.76	20240628	26700	-20.22	20240110	15470	37.69	20231024	3.40	N	038290	500	54 억	202508	N	N	58	N	N
163	20240801	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	50	2	0.23	4106326850	190529	78.39	21450	22000	21200	27750	14950	21350	21552.36	1.87	115	22050	21700	21300	20950	20550	21875	21125	54	6400	500	14940	50	1	10841400	2320	-13.80	1.26	12	1.76	-1551.00	16978.00	26700	20240110	-19.85	15470	20231024	38.33	26700	-19.85	20240110	18400	16.30	20240628	26700	-19.85	20240110	15470	38.33	20231024	3.40	N	038290	500	54 억	202508	N	N	58	N	N
164	20240801	140405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	250	2	1.17	3385211650	156977	64.59	21450	22000	21200	27750	14950	21350	21565.17	1.87	13171	22050	21700	21300	20950	20550	21875	21125	54	6400	500	14940	50	1	10841400	2342	-13.93	1.27	12	1.45	-1551.00	16978.00	26700	20240110	-19.10	15470	20231024	39.63	26700	-19.10	20240110	18400	17.39	20240628	26700	-19.10	20240110	15470	39.63	20231024	3.40	N	038290	500	54 억	202508	N	N	58	N	N
165	20240801	130400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	100	2	0.47	3103760550	143829	59.18	21450	22000	21200	27750	14950	21350	21579.70	1.87	12639	22050	21700	21300	20950	20550	21875	21125	54	6400	500	14940	50	1	10841400	2325	-13.83	1.26	12	1.33	-1551.00	16978.00	26700	20240110	-19.66	15470	20231024	38.66	26700	-19.66	20240110	18400	16.58	20240628	26700	-19.66	20240110	15470	38.66	20231024	3.40	N	038290	500	54 억	202508	N	N	58	N	N
166	20240801	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	100	2	0.47	2743404250	127009	52.26	21450	22000	21200	27750	14950	21350	21600.30	1.87	7021	22050	21700	21300	20950	20550	21875	21125	54	6400	500	14940	50	1	10841400	2325	-13.83	1.26	12	1.17	-1551.00	16978.00	26700	20240110	-19.66	15470	20231024	38.66	26700	-19.66	20240110	18400	16.58	20240628	26700	-19.66	20240110	15470	38.66	20231024	3.40	N	038290	500	54 억	202508	N	N	58	N	N
167	20240801	110403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	150	2	0.70	2565585500	118729	48.85	21450	22000	21200	27750	14950	21350	21609.00	1.87	5123	22050	21700	21300	20950	20550	21875	21125	54	6400	500	14940	50	1	10841400	2331	-13.86	1.27	12	1.10	-1551.00	16978.00	26700	20240110	-19.48	15470	20231024	38.98	26700	-19.48	20240110	18400	16.85	20240628	26700	-19.48	20240110	15470	38.98	20231024	3.40	N	038290	500	54 억	202508	N	N	58	N	N
168	20240801	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	300	2	1.41	1930638300	89172	36.69	21450	22000	21200	27750	14950	21350	21651.10	1.87	2620	22050	21700	21300	20950	20550	21875	21125	54	6400	500	14940	50	1	10841400	2347	-13.96	1.28	12	0.82	-1551.00	16978.00	26700	20240110	-18.91	15470	20231024	39.95	26700	-18.91	20240110	18400	17.66	20240628	26700	-18.91	20240110	15470	39.95	20231024	3.40	N	038290	500	54 억	202508	N	N	58	N	N
169	20240801	090354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-100	5	-0.47	322019900	15080	6.20	21450	21500	21200	27750	14950	21350	21354.14	1.87	-7103	22050	21700	21300	20950	20550	21875	21125	54	6400	500	14940	50	1	10841400	2304	-13.70	1.25	12	0.14	-1551.00	16978.00	26700	20240110	-20.41	15470	20231024	37.36	26700	-20.41	20240110	18400	15.49	20240628	26700	-20.41	20240110	15470	37.36	20231024	3.40	N	038290	500	54 억	202508	N	N	58	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History