KissMeData/038290/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17600	-200	5	-1.12	257844590	14641	50.82	17900	17900	17500	23100	12460	17800	17611.18	1.66	-5589	18353	18076	17933	17656	17513	18005	17585	54	5300	500	12460	10	1	10841400	1908	-11.35	1.04	12	0.14	-1551.00	16978.00	26700	20240110	-34.08	15470	20231024	13.77	26700	-34.08	20240110	16390	7.38	20240909	26700	-34.08	20240110	15470	13.77	20231024	2.40	N	038290	500	54 억	180369	N	N	0	N	N
3	20240930	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17530	-270	5	-1.52	233515720	13258	46.02	17900	17900	17500	23100	12460	17800	17613.19	1.66	-5114	18353	18076	17933	17656	17513	18005	17585	54	5300	500	12460	10	1	10841400	1900	-11.30	1.03	12	0.12	-1551.00	16978.00	26700	20240110	-34.34	15470	20231024	13.32	26700	-34.34	20240110	16390	6.96	20240909	26700	-34.34	20240110	15470	13.32	20231024	2.40	N	038290	500	54 억	180369	N	N	0	N	N
4	20240930	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17580	-220	5	-1.24	212325400	12051	41.83	17900	17900	17500	23100	12460	17800	17618.90	1.66	-4956	18353	18076	17933	17656	17513	18005	17585	54	5300	500	12460	10	1	10841400	1906	-11.33	1.04	12	0.11	-1551.00	16978.00	26700	20240110	-34.16	15470	20231024	13.64	26700	-34.16	20240110	16390	7.26	20240909	26700	-34.16	20240110	15470	13.64	20231024	2.40	N	038290	500	54 억	180369	N	N	0	N	N
5	20240930	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17600	-200	5	-1.12	176742350	10029	34.81	17900	17900	17500	23100	12460	17800	17623.13	1.66	-5601	18353	18076	17933	17656	17513	18005	17585	54	5300	500	12460	10	1	10841400	1908	-11.35	1.04	12	0.09	-1551.00	16978.00	26700	20240110	-34.08	15470	20231024	13.77	26700	-34.08	20240110	16390	7.38	20240909	26700	-34.08	20240110	15470	13.77	20231024	2.40	N	038290	500	54 억	180369	N	N	0	N	N
6	20240930	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17630	-170	5	-0.96	165924110	9414	32.68	17900	17900	17500	23100	12460	17800	17625.25	1.66	-5801	18353	18076	17933	17656	17513	18005	17585	54	5300	500	12460	10	1	10841400	1911	-11.37	1.04	12	0.09	-1551.00	16978.00	26700	20240110	-33.97	15470	20231024	13.96	26700	-33.97	20240110	16390	7.57	20240909	26700	-33.97	20240110	15470	13.96	20231024	2.40	N	038290	500	54 억	180369	N	N	0	N	N
7	20240930	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17540	-260	5	-1.46	108634550	6145	21.33	17900	17900	17520	23100	12460	17800	17678.53	1.66	-3423	18353	18076	17933	17656	17513	18005	17585	54	5300	500	12460	10	1	10841400	1902	-11.31	1.03	12	0.06	-1551.00	16978.00	26700	20240110	-34.31	15470	20231024	13.38	26700	-34.31	20240110	16390	7.02	20240909	26700	-34.31	20240110	15470	13.38	20231024	2.40	N	038290	500	54 억	180369	N	N	0	N	N
8	20240930	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17640	-160	5	-0.90	60081630	3383	11.74	17900	17900	17640	23100	12460	17800	17759.87	1.66	-2387	18353	18076	17933	17656	17513	18005	17585	54	5300	500	12460	10	1	10841400	1912	-11.37	1.04	12	0.03	-1551.00	16978.00	26700	20240110	-33.93	15470	20231024	14.03	26700	-33.93	20240110	16390	7.63	20240909	26700	-33.93	20240110	15470	14.03	20231024	2.40	N	038290	500	54 억	180369	N	N	0	N	N
9	20240930	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17900	100	2	0.56	1879500	105	0.36	17900	17900	17900	23100	12460	17800	17900.00	1.66	0	18353	18076	17933	17656	17513	18005	17585	54	5300	500	12460	10	1	10841400	1941	-11.54	1.05	12	0.00	-1551.00	16978.00	26700	20240110	-32.96	15470	20231024	15.71	26700	-32.96	20240110	16390	9.21	20240909	26700	-32.96	20240110	15470	15.71	20231024	2.40	N	038290	500	54 억	180369	N	N	0	N	N
10	20240927	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17800	-200	5	-1.11	515172260	28759	115.84	18170	18210	17790	23400	12600	18000	17913.61	1.70	-4164	18193	18096	17973	17876	17753	18145	17925	54	5400	500	12600	10	1	10841400	1930	-11.48	1.05	12	0.27	-1551.00	16978.00	26700	20240110	-33.33	15470	20231024	15.06	26700	-33.33	20240110	16390	8.60	20240909	26700	-33.33	20240110	15470	15.06	20231024	2.41	N	038290	500	54 억	184383	N	N	0	N	N
11	20240927	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17820	-180	5	-1.00	489511920	27318	110.04	18170	18210	17790	23400	12600	18000	17919.02	1.70	-3935	18193	18096	17973	17876	17753	18145	17925	54	5400	500	12600	10	1	10841400	1932	-11.49	1.05	12	0.25	-1551.00	16978.00	26700	20240110	-33.26	15470	20231024	15.19	26700	-33.26	20240110	16390	8.72	20240909	26700	-33.26	20240110	15470	15.19	20231024	2.41	N	038290	500	54 억	184383	N	N	0	N	N
12	20240927	140456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17870	-130	5	-0.72	364494700	20304	81.79	18170	18210	17790	23400	12600	18000	17951.87	1.70	-2551	18193	18096	17973	17876	17753	18145	17925	54	5400	500	12600	10	1	10841400	1937	-11.52	1.05	12	0.19	-1551.00	16978.00	26700	20240110	-33.07	15470	20231024	15.51	26700	-33.07	20240110	16390	9.03	20240909	26700	-33.07	20240110	15470	15.51	20231024	2.41	N	038290	500	54 억	184383	N	N	0	N	N
13	20240927	130452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17930	-70	5	-0.39	346419980	19295	77.72	18170	18210	17790	23400	12600	18000	17953.87	1.70	-1900	18193	18096	17973	17876	17753	18145	17925	54	5400	500	12600	10	1	10841400	1944	-11.56	1.06	12	0.18	-1551.00	16978.00	26700	20240110	-32.85	15470	20231024	15.90	26700	-32.85	20240110	16390	9.40	20240909	26700	-32.85	20240110	15470	15.90	20231024	2.41	N	038290	500	54 억	184383	N	N	0	N	N
14	20240927	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17940	-60	5	-0.33	314866220	17535	70.63	18170	18210	17790	23400	12600	18000	17956.44	1.70	-1351	18193	18096	17973	17876	17753	18145	17925	54	5400	500	12600	10	1	10841400	1945	-11.57	1.06	12	0.16	-1551.00	16978.00	26700	20240110	-32.81	15470	20231024	15.97	26700	-32.81	20240110	16390	9.46	20240909	26700	-32.81	20240110	15470	15.97	20231024	2.41	N	038290	500	54 억	184383	N	N	0	N	N
15	20240927	110452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17850	-150	5	-0.83	183107280	10219	41.16	18170	18170	17790	23400	12600	18000	17918.32	1.70	-1283	18193	18096	17973	17876	17753	18145	17925	54	5400	500	12600	10	1	10841400	1935	-11.51	1.05	12	0.09	-1551.00	16978.00	26700	20240110	-33.15	15470	20231024	15.38	26700	-33.15	20240110	16390	8.91	20240909	26700	-33.15	20240110	15470	15.38	20231024	2.41	N	038290	500	54 억	184383	N	N	0	N	N
16	20240927	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17940	-60	5	-0.33	104013970	5791	23.33	18170	18170	17900	23400	12600	18000	17961.31	1.70	296	18193	18096	17973	17876	17753	18145	17925	54	5400	500	12600	10	1	10841400	1945	-11.57	1.06	12	0.05	-1551.00	16978.00	26700	20240110	-32.81	15470	20231024	15.97	26700	-32.81	20240110	16390	9.46	20240909	26700	-32.81	20240110	15470	15.97	20231024	2.41	N	038290	500	54 억	184383	N	N	0	N	N
17	20240927	090451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17990	-10	5	-0.06	3986000	220	0.89	18170	18170	17990	23400	12600	18000	18118.18	1.70	-35	18193	18096	17973	17876	17753	18145	17925	54	5400	500	12600	10	1	10841400	1950	-11.60	1.06	12	0.00	-1551.00	16978.00	26700	20240110	-32.62	15470	20231024	16.29	26700	-32.62	20240110	16390	9.76	20240909	26700	-32.62	20240110	15470	16.29	20231024	2.41	N	038290	500	54 억	184383	N	N	0	N	N
18	20240926	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18000	100	2	0.56	444174080	24726	123.13	17900	18070	17850	23250	12530	17900	17963.84	1.63	7374	18266	18082	17916	17732	17566	18000	17650	54	5350	500	12530	10	1	10841400	1951	-11.61	1.06	12	0.23	-1551.00	16978.00	26700	20240110	-32.58	15470	20231024	16.35	26700	-32.58	20240110	16390	9.82	20240909	26700	-32.58	20240110	15470	16.35	20231024	2.39	N	038290	500	54 억	177159	N	N	0	N	N
19	20240926	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18020	120	2	0.67	370324650	20633	102.75	17900	18060	17850	23250	12530	17900	17948.17	1.63	7160	18266	18082	17916	17732	17566	18000	17650	54	5350	500	12530	10	1	10841400	1954	-11.62	1.06	12	0.19	-1551.00	16978.00	26700	20240110	-32.51	15470	20231024	16.48	26700	-32.51	20240110	16390	9.95	20240909	26700	-32.51	20240110	15470	16.48	20231024	2.39	N	038290	500	54 억	177159	N	N	0	N	N
20	20240926	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18000	100	2	0.56	325316430	18137	90.32	17900	18040	17850	23250	12530	17900	17936.62	1.63	5858	18266	18082	17916	17732	17566	18000	17650	54	5350	500	12530	10	1	10841400	1951	-11.61	1.06	12	0.17	-1551.00	16978.00	26700	20240110	-32.58	15470	20231024	16.35	26700	-32.58	20240110	16390	9.82	20240909	26700	-32.58	20240110	15470	16.35	20231024	2.39	N	038290	500	54 억	177159	N	N	0	N	N
21	20240926	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18000	100	2	0.56	266995920	14892	74.16	17900	18040	17850	23250	12530	17900	17928.82	1.63	4306	18266	18082	17916	17732	17566	18000	17650	54	5350	500	12530	10	1	10841400	1951	-11.61	1.06	12	0.14	-1551.00	16978.00	26700	20240110	-32.58	15470	20231024	16.35	26700	-32.58	20240110	16390	9.82	20240909	26700	-32.58	20240110	15470	16.35	20231024	2.39	N	038290	500	54 억	177159	N	N	0	N	N
22	20240926	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17900	0	3	0.00	164613030	9192	45.77	17900	17990	17850	23250	12530	17900	17908.29	1.63	1144	18266	18082	17916	17732	17566	18000	17650	54	5350	500	12530	10	1	10841400	1941	-11.54	1.05	12	0.08	-1551.00	16978.00	26700	20240110	-32.96	15470	20231024	15.71	26700	-32.96	20240110	16390	9.21	20240909	26700	-32.96	20240110	15470	15.71	20231024	2.39	N	038290	500	54 억	177159	N	N	0	N	N
23	20240926	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17950	50	2	0.28	149990990	8377	41.72	17900	17990	17850	23250	12530	17900	17905.10	1.63	1295	18266	18082	17916	17732	17566	18000	17650	54	5350	500	12530	10	1	10841400	1946	-11.57	1.06	12	0.08	-1551.00	16978.00	26700	20240110	-32.77	15470	20231024	16.03	26700	-32.77	20240110	16390	9.52	20240909	26700	-32.77	20240110	15470	16.03	20231024	2.39	N	038290	500	54 억	177159	N	N	0	N	N
24	20240926	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17960	60	2	0.34	134058300	7489	37.29	17900	17990	17850	23250	12530	17900	17900.69	1.63	1178	18266	18082	17916	17732	17566	18000	17650	54	5350	500	12530	10	1	10841400	1947	-11.58	1.06	12	0.07	-1551.00	16978.00	26700	20240110	-32.73	15470	20231024	16.10	26700	-32.73	20240110	16390	9.58	20240909	26700	-32.73	20240110	15470	16.10	20231024	2.39	N	038290	500	54 억	177159	N	N	0	N	N
25	20240926	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17950	50	2	0.28	2725850	152	0.76	17900	17950	17900	23250	12530	17900	17933.22	1.63	-51	18266	18082	17916	17732	17566	18000	17650	54	5350	500	12530	10	1	10841400	1946	-11.57	1.06	12	0.00	-1551.00	16978.00	26700	20240110	-32.77	15470	20231024	16.03	26700	-32.77	20240110	16390	9.52	20240909	26700	-32.77	20240110	15470	16.03	20231024	2.39	N	038290	500	54 억	177159	N	N	0	N	N
26	20240925	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17900	-100	5	-0.56	360017570	20041	86.23	18090	18100	17750	23400	12600	18000	17964.08	1.68	-5070	18340	18170	17940	17770	17540	18255	17855	54	5400	500	12600	10	1	10841400	1941	-11.54	1.05	12	0.18	-1551.00	16978.00	26700	20240110	-32.96	15470	20231024	15.71	26700	-32.96	20240110	16390	9.21	20240909	26700	-32.96	20240110	15470	15.71	20231024	2.38	N	038290	500	54 억	182229	N	N	58	N	N
27	20240925	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17760	-240	5	-1.33	318949570	17744	76.35	18090	18100	17760	23400	12600	18000	17975.07	1.68	-4068	18340	18170	17940	17770	17540	18255	17855	54	5400	500	12600	10	1	10841400	1925	-11.45	1.05	12	0.16	-1551.00	16978.00	26700	20240110	-33.48	15470	20231024	14.80	26700	-33.48	20240110	16390	8.36	20240909	26700	-33.48	20240110	15470	14.80	20231024	2.38	N	038290	500	54 억	182229	N	N	58	N	N
28	20240925	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17950	-50	5	-0.28	230971980	12819	55.16	18090	18100	17920	23400	12600	18000	18017.94	1.68	-382	18340	18170	17940	17770	17540	18255	17855	54	5400	500	12600	10	1	10841400	1946	-11.57	1.06	12	0.12	-1551.00	16978.00	26700	20240110	-32.77	15470	20231024	16.03	26700	-32.77	20240110	16390	9.52	20240909	26700	-32.77	20240110	15470	16.03	20231024	2.38	N	038290	500	54 억	182229	N	N	58	N	N
29	20240925	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17990	-10	5	-0.06	198240460	10996	47.31	18090	18100	17980	23400	12600	18000	18028.42	1.68	806	18340	18170	17940	17770	17540	18255	17855	54	5400	500	12600	10	1	10841400	1950	-11.60	1.06	12	0.10	-1551.00	16978.00	26700	20240110	-32.62	15470	20231024	16.29	26700	-32.62	20240110	16390	9.76	20240909	26700	-32.62	20240110	15470	16.29	20231024	2.38	N	038290	500	54 억	182229	N	N	58	N	N
30	20240925	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18010	10	2	0.06	162699300	9021	38.82	18090	18100	17990	23400	12600	18000	18035.62	1.68	652	18340	18170	17940	17770	17540	18255	17855	54	5400	500	12600	10	1	10841400	1953	-11.61	1.06	12	0.08	-1551.00	16978.00	26700	20240110	-32.55	15470	20231024	16.42	26700	-32.55	20240110	16390	9.88	20240909	26700	-32.55	20240110	15470	16.42	20231024	2.38	N	038290	500	54 억	182229	N	N	58	N	N
31	20240925	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18020	20	2	0.11	128512190	7123	30.65	18090	18100	17990	23400	12600	18000	18041.86	1.68	1261	18340	18170	17940	17770	17540	18255	17855	54	5400	500	12600	10	1	10841400	1954	-11.62	1.06	12	0.07	-1551.00	16978.00	26700	20240110	-32.51	15470	20231024	16.48	26700	-32.51	20240110	16390	9.95	20240909	26700	-32.51	20240110	15470	16.48	20231024	2.38	N	038290	500	54 억	182229	N	N	58	N	N
32	20240925	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18040	40	2	0.22	94677720	5245	22.57	18090	18100	17990	23400	12600	18000	18051.04	1.68	1579	18340	18170	17940	17770	17540	18255	17855	54	5400	500	12600	10	1	10841400	1956	-11.63	1.06	12	0.05	-1551.00	16978.00	26700	20240110	-32.43	15470	20231024	16.61	26700	-32.43	20240110	16390	10.07	20240909	26700	-32.43	20240110	15470	16.61	20231024	2.38	N	038290	500	54 억	182229	N	N	58	N	N
33	20240925	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17990	-10	5	-0.06	4101100	227	0.98	18090	18090	17990	23400	12600	18000	18066.52	1.68	23	18340	18170	17940	17770	17540	18255	17855	54	5400	500	12600	10	1	10841400	1950	-11.60	1.06	12	0.00	-1551.00	16978.00	26700	20240110	-32.62	15470	20231024	16.29	26700	-32.62	20240110	16390	9.76	20240909	26700	-32.62	20240110	15470	16.29	20231024	2.38	N	038290	500	54 억	182229	N	N	58	N	N
34	20240924	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18000	10	2	0.06	416507490	23237	105.96	17990	18110	17710	23350	12600	17990	17924.32	1.68	-154	18123	18056	17953	17886	17783	18090	17920	54	5360	500	12590	10	1	10841400	1951	-11.61	1.06	12	0.21	-1551.00	16978.00	26700	20240110	-32.58	15470	20231024	16.35	26700	-32.58	20240110	16390	9.82	20240909	26700	-32.58	20240110	15470	16.35	20231024	2.40	N	038290	500	54 억	182383	N	N	58	N	N
35	20240924	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18000	10	2	0.06	396351620	22117	100.85	17990	18110	17710	23350	12600	17990	17920.68	1.68	-283	18123	18056	17953	17886	17783	18090	17920	54	5360	500	12590	10	1	10841400	1951	-11.61	1.06	12	0.20	-1551.00	16978.00	26700	20240110	-32.58	15470	20231024	16.35	26700	-32.58	20240110	16390	9.82	20240909	26700	-32.58	20240110	15470	16.35	20231024	2.40	N	038290	500	54 억	182383	N	N	0	N	N
36	20240924	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18020	30	2	0.17	339716600	18973	86.51	17990	18110	17710	23350	12600	17990	17905.27	1.68	-1097	18123	18056	17953	17886	17783	18090	17920	54	5360	500	12590	10	1	10841400	1954	-11.62	1.06	12	0.18	-1551.00	16978.00	26700	20240110	-32.51	15470	20231024	16.48	26700	-32.51	20240110	16390	9.95	20240909	26700	-32.51	20240110	15470	16.48	20231024	2.40	N	038290	500	54 억	182383	N	N	0	N	N
37	20240924	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17910	-80	5	-0.44	257962250	14441	65.85	17990	18000	17710	23350	12600	17990	17863.18	1.68	-1143	18123	18056	17953	17886	17783	18090	17920	54	5360	500	12590	10	1	10841400	1942	-11.55	1.05	12	0.13	-1551.00	16978.00	26700	20240110	-32.92	15470	20231024	15.77	26700	-32.92	20240110	16390	9.27	20240909	26700	-32.92	20240110	15470	15.77	20231024	2.40	N	038290	500	54 억	182383	N	N	0	N	N
38	20240924	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17940	-50	5	-0.28	209356930	11727	53.47	17990	18000	17710	23350	12600	17990	17852.56	1.68	-2398	18123	18056	17953	17886	17783	18090	17920	54	5360	500	12590	10	1	10841400	1945	-11.57	1.06	12	0.11	-1551.00	16978.00	26700	20240110	-32.81	15470	20231024	15.97	26700	-32.81	20240110	16390	9.46	20240909	26700	-32.81	20240110	15470	15.97	20231024	2.40	N	038290	500	54 억	182383	N	N	0	N	N
39	20240924	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17910	-80	5	-0.44	183243170	10269	46.82	17990	18000	17710	23350	12600	17990	17844.31	1.68	-2851	18123	18056	17953	17886	17783	18090	17920	54	5360	500	12590	10	1	10841400	1942	-11.55	1.05	12	0.09	-1551.00	16978.00	26700	20240110	-32.92	15470	20231024	15.77	26700	-32.92	20240110	16390	9.27	20240909	26700	-32.92	20240110	15470	15.77	20231024	2.40	N	038290	500	54 억	182383	N	N	0	N	N
40	20240924	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17850	-140	5	-0.78	162796890	9127	41.62	17990	18000	17710	23350	12600	17990	17836.85	1.68	-2965	18123	18056	17953	17886	17783	18090	17920	54	5360	500	12590	10	1	10841400	1935	-11.51	1.05	12	0.08	-1551.00	16978.00	26700	20240110	-33.15	15470	20231024	15.38	26700	-33.15	20240110	16390	8.91	20240909	26700	-33.15	20240110	15470	15.38	20231024	2.40	N	038290	500	54 억	182383	N	N	0	N	N
41	20240924	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17980	-10	5	-0.06	9258540	516	2.35	17990	17990	17900	23350	12600	17990	17942.91	1.68	-227	18123	18056	17953	17886	17783	18090	17920	54	5360	500	12590	10	1	10841400	1949	-11.59	1.06	12	0.00	-1551.00	16978.00	26700	20240110	-32.66	15470	20231024	16.22	26700	-32.66	20240110	16390	9.70	20240909	26700	-32.66	20240110	15470	16.22	20231024	2.40	N	038290	500	54 억	182383	N	N	0	N	N
42	20240923	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17990	80	2	0.45	393304050	21917	95.68	17910	18020	17850	23250	12540	17910	17945.15	1.65	3777	18163	18036	17933	17806	17703	18100	17870	54	5340	500	12530	10	1	10841400	1950	-11.60	1.06	12	0.20	-1551.00	16978.00	26700	20240110	-32.62	15470	20231024	16.29	26700	-32.62	20240110	16390	9.76	20240909	26700	-32.62	20240110	15470	16.29	20231024	2.43	N	038290	500	54 억	178606	N	N	0	N	N
43	20240923	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17970	60	2	0.34	368032750	20510	89.54	17910	18020	17850	23250	12540	17910	17944.06	1.65	3941	18163	18036	17933	17806	17703	18100	17870	54	5340	500	12530	10	1	10841400	1948	-11.59	1.06	12	0.19	-1551.00	16978.00	26700	20240110	-32.70	15470	20231024	16.16	26700	-32.70	20240110	16390	9.64	20240909	26700	-32.70	20240110	15470	16.16	20231024	2.43	N	038290	500	54 억	178606	N	N	0	N	N
44	20240923	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17980	70	2	0.39	330722420	18433	80.47	17910	18020	17850	23250	12540	17910	17941.87	1.65	4046	18163	18036	17933	17806	17703	18100	17870	54	5340	500	12530	10	1	10841400	1949	-11.59	1.06	12	0.17	-1551.00	16978.00	26700	20240110	-32.66	15470	20231024	16.22	26700	-32.66	20240110	16390	9.70	20240909	26700	-32.66	20240110	15470	16.22	20231024	2.43	N	038290	500	54 억	178606	N	N	0	N	N
45	20240923	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18000	90	2	0.50	319421630	17804	77.72	17910	18020	17850	23250	12540	17910	17941.00	1.65	3821	18163	18036	17933	17806	17703	18100	17870	54	5340	500	12530	10	1	10841400	1951	-11.61	1.06	12	0.16	-1551.00	16978.00	26700	20240110	-32.58	15470	20231024	16.35	26700	-32.58	20240110	16390	9.82	20240909	26700	-32.58	20240110	15470	16.35	20231024	2.43	N	038290	500	54 억	178606	N	N	0	N	N
46	20240923	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18000	90	2	0.50	251533060	14029	61.24	17910	18020	17850	23250	12540	17910	17929.51	1.65	2765	18163	18036	17933	17806	17703	18100	17870	54	5340	500	12530	10	1	10841400	1951	-11.61	1.06	12	0.13	-1551.00	16978.00	26700	20240110	-32.58	15470	20231024	16.35	26700	-32.58	20240110	16390	9.82	20240909	26700	-32.58	20240110	15470	16.35	20231024	2.43	N	038290	500	54 억	178606	N	N	0	N	N
47	20240923	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18000	90	2	0.50	193139710	10779	47.06	17910	18020	17850	23250	12540	17910	17918.15	1.65	1282	18163	18036	17933	17806	17703	18100	17870	54	5340	500	12530	10	1	10841400	1951	-11.61	1.06	12	0.10	-1551.00	16978.00	26700	20240110	-32.58	15470	20231024	16.35	26700	-32.58	20240110	16390	9.82	20240909	26700	-32.58	20240110	15470	16.35	20231024	2.43	N	038290	500	54 억	178606	N	N	0	N	N
48	20240923	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17920	10	2	0.06	114232060	6383	27.86	17910	17980	17850	23250	12540	17910	17896.30	1.65	1715	18163	18036	17933	17806	17703	18100	17870	54	5340	500	12530	10	1	10841400	1943	-11.55	1.06	12	0.06	-1551.00	16978.00	26700	20240110	-32.88	15470	20231024	15.84	26700	-32.88	20240110	16390	9.33	20240909	26700	-32.88	20240110	15470	15.84	20231024	2.43	N	038290	500	54 억	178606	N	N	0	N	N
49	20240923	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17860	-50	5	-0.28	14957430	836	3.65	17910	17930	17850	23250	12540	17910	17891.66	1.65	-197	18163	18036	17933	17806	17703	18100	17870	54	5340	500	12530	10	1	10841400	1936	-11.52	1.05	12	0.01	-1551.00	16978.00	26700	20240110	-33.11	15470	20231024	15.45	26700	-33.11	20240110	16390	8.97	20240909	26700	-33.11	20240110	15470	15.45	20231024	2.43	N	038290	500	54 억	178606	N	N	0	N	N
50	20240913	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17760	0	3	0.00	473601710	26864	63.34	17850	17910	17450	23050	12440	17760	17629.61	1.64	-173	18226	17992	17526	17292	16826	18110	17410	54	5290	500	12430	10	1	10841400	1925	-11.45	1.05	12	0.25	-1551.00	16978.00	26700	20240110	-33.48	15470	20231024	14.80	26700	-33.48	20240110	16390	8.36	20240909	26700	-33.48	20240110	15470	14.80	20231024	2.52	N	038290	500	54 억	177905	N	N	0	N	N
51	20240913	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17770	10	2	0.06	449849080	25527	60.19	17850	17910	17450	23050	12440	17760	17622.48	1.64	258	18226	17992	17526	17292	16826	18110	17410	54	5290	500	12430	10	1	10841400	1927	-11.46	1.05	12	0.24	-1551.00	16978.00	26700	20240110	-33.45	15470	20231024	14.87	26700	-33.45	20240110	16390	8.42	20240909	26700	-33.45	20240110	15470	14.87	20231024	2.52	N	038290	500	54 억	177905	N	N	0	N	N
52	20240913	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17770	10	2	0.06	433018650	24578	57.95	17850	17910	17450	23050	12440	17760	17618.14	1.64	-209	18226	17992	17526	17292	16826	18110	17410	54	5290	500	12430	10	1	10841400	1927	-11.46	1.05	12	0.23	-1551.00	16978.00	26700	20240110	-33.45	15470	20231024	14.87	26700	-33.45	20240110	16390	8.42	20240909	26700	-33.45	20240110	15470	14.87	20231024	2.52	N	038290	500	54 억	177905	N	N	0	N	N
53	20240913	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17750	-10	5	-0.06	403393240	22905	54.00	17850	17910	17450	23050	12440	17760	17611.58	1.64	-315	18226	17992	17526	17292	16826	18110	17410	54	5290	500	12430	10	1	10841400	1924	-11.44	1.05	12	0.21	-1551.00	16978.00	26700	20240110	-33.52	15470	20231024	14.74	26700	-33.52	20240110	16390	8.30	20240909	26700	-33.52	20240110	15470	14.74	20231024	2.52	N	038290	500	54 억	177905	N	N	0	N	N
54	20240913	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17550	-210	5	-1.18	370148210	21020	49.56	17850	17910	17450	23050	12440	17760	17609.33	1.64	-1209	18226	17992	17526	17292	16826	18110	17410	54	5290	500	12430	10	1	10841400	1903	-11.32	1.03	12	0.19	-1551.00	16978.00	26700	20240110	-34.27	15470	20231024	13.45	26700	-34.27	20240110	16390	7.08	20240909	26700	-34.27	20240110	15470	13.45	20231024	2.52	N	038290	500	54 억	177905	N	N	0	N	N
55	20240913	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17620	-140	5	-0.79	328031680	18626	43.91	17850	17910	17450	23050	12440	17760	17611.49	1.64	-1191	18226	17992	17526	17292	16826	18110	17410	54	5290	500	12430	10	1	10841400	1910	-11.36	1.04	12	0.17	-1551.00	16978.00	26700	20240110	-34.01	15470	20231024	13.90	26700	-34.01	20240110	16390	7.50	20240909	26700	-34.01	20240110	15470	13.90	20231024	2.52	N	038290	500	54 억	177905	N	N	0	N	N
56	20240913	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17580	-180	5	-1.01	299712030	17015	40.12	17850	17910	17450	23050	12440	17760	17614.58	1.64	-1180	18226	17992	17526	17292	16826	18110	17410	54	5290	500	12430	10	1	10841400	1906	-11.33	1.04	12	0.16	-1551.00	16978.00	26700	20240110	-34.16	15470	20231024	13.64	26700	-34.16	20240110	16390	7.26	20240909	26700	-34.16	20240110	15470	13.64	20231024	2.52	N	038290	500	54 억	177905	N	N	0	N	N
57	20240913	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17910	150	2	0.84	15533410	871	2.05	17850	17910	17760	23050	12440	17760	17834.00	1.64	43	18226	17992	17526	17292	16826	18110	17410	54	5290	500	12430	10	1	10841400	1942	-11.55	1.05	12	0.01	-1551.00	16978.00	26700	20240110	-32.92	15470	20231024	15.77	26700	-32.92	20240110	16390	9.27	20240909	26700	-32.92	20240110	15470	15.77	20231024	2.52	N	038290	500	54 억	177905	N	N	0	N	N
58	20240912	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17760	760	2	4.47	735851530	41983	114.99	17060	17760	17060	22100	11900	17000	17526.21	1.51	14544	17526	17262	17106	16842	16686	17185	16765	54	5100	500	11900	10	1	10841400	1925	-11.45	1.05	12	0.39	-1551.00	16978.00	26700	20240110	-33.48	15470	20231024	14.80	26700	-33.48	20240110	16390	8.36	20240909	26700	-33.48	20240110	15470	14.80	20231024	2.51	N	038290	500	54 억	163436	N	N	0	N	N
59	20240912	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17750	750	2	4.41	638922840	36517	100.02	17060	17760	17060	22100	11900	17000	17496.59	1.51	11453	17526	17262	17106	16842	16686	17185	16765	54	5100	500	11900	10	1	10841400	1924	-11.44	1.05	12	0.34	-1551.00	16978.00	26700	20240110	-33.52	15470	20231024	14.74	26700	-33.52	20240110	16390	8.30	20240909	26700	-33.52	20240110	15470	14.74	20231024	2.51	N	038290	500	54 억	163436	N	N	0	N	N
60	20240912	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17650	650	2	3.82	548729060	31419	86.06	17060	17730	17060	22100	11900	17000	17464.88	1.51	9960	17526	17262	17106	16842	16686	17185	16765	54	5100	500	11900	10	1	10841400	1914	-11.38	1.04	12	0.29	-1551.00	16978.00	26700	20240110	-33.90	15470	20231024	14.09	26700	-33.90	20240110	16390	7.69	20240909	26700	-33.90	20240110	15470	14.09	20231024	2.51	N	038290	500	54 억	163436	N	N	0	N	N
61	20240912	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17500	500	2	2.94	443375490	25439	69.68	17060	17550	17060	22100	11900	17000	17428.97	1.51	7264	17526	17262	17106	16842	16686	17185	16765	54	5100	500	11900	10	1	10841400	1897	-11.28	1.03	12	0.23	-1551.00	16978.00	26700	20240110	-34.46	15470	20231024	13.12	26700	-34.46	20240110	16390	6.77	20240909	26700	-34.46	20240110	15470	13.12	20231024	2.51	N	038290	500	54 억	163436	N	N	0	N	N
62	20240912	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17530	530	2	3.12	387660330	22257	60.96	17060	17540	17060	22100	11900	17000	17417.46	1.51	6317	17526	17262	17106	16842	16686	17185	16765	54	5100	500	11900	10	1	10841400	1900	-11.30	1.03	12	0.21	-1551.00	16978.00	26700	20240110	-34.34	15470	20231024	13.32	26700	-34.34	20240110	16390	6.96	20240909	26700	-34.34	20240110	15470	13.32	20231024	2.51	N	038290	500	54 억	163436	N	N	0	N	N
63	20240912	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17510	510	2	3.00	342792510	19688	53.92	17060	17540	17060	22100	11900	17000	17411.24	1.51	5709	17526	17262	17106	16842	16686	17185	16765	54	5100	500	11900	10	1	10841400	1898	-11.29	1.03	12	0.18	-1551.00	16978.00	26700	20240110	-34.42	15470	20231024	13.19	26700	-34.42	20240110	16390	6.83	20240909	26700	-34.42	20240110	15470	13.19	20231024	2.51	N	038290	500	54 억	163436	N	N	0	N	N
64	20240912	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17420	420	2	2.47	272715370	15683	42.96	17060	17540	17060	22100	11900	17000	17389.23	1.51	4826	17526	17262	17106	16842	16686	17185	16765	54	5100	500	11900	10	1	10841400	1889	-11.23	1.03	12	0.14	-1551.00	16978.00	26700	20240110	-34.76	15470	20231024	12.61	26700	-34.76	20240110	16390	6.28	20240909	26700	-34.76	20240110	15470	12.61	20231024	2.51	N	038290	500	54 억	163436	N	N	0	N	N
65	20240912	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17240	240	2	1.41	12442500	727	1.99	17060	17290	17060	22100	11900	17000	17114.86	1.51	34	17526	17262	17106	16842	16686	17185	16765	54	5100	500	11900	10	1	10841400	1869	-11.12	1.02	12	0.01	-1551.00	16978.00	26700	20240110	-35.43	15470	20231024	11.44	26700	-35.43	20240110	16390	5.19	20240909	26700	-35.43	20240110	15470	11.44	20231024	2.51	N	038290	500	54 억	163436	N	N	0	N	N
66	20240911	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	-10	5	-0.06	625097090	36503	56.93	17040	17370	16950	22100	11910	17010	17124.73	1.49	1496	17476	17242	17066	16832	16656	17155	16745	54	5090	500	11900	10	1	10841400	1843	-10.96	1.00	12	0.34	-1551.00	16978.00	26700	20240110	-36.33	15470	20231024	9.89	26700	-36.33	20240110	16390	3.72	20240909	26700	-36.33	20240110	15470	9.89	20231024	2.52	N	038290	500	54 억	161921	N	N	0	N	N
67	20240911	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17010	0	3	0.00	560927300	32726	51.04	17040	17370	16980	22100	11910	17010	17140.11	1.49	2042	17476	17242	17066	16832	16656	17155	16745	54	5090	500	11900	10	1	10841400	1844	-10.97	1.00	12	0.30	-1551.00	16978.00	26700	20240110	-36.29	15470	20231024	9.95	26700	-36.29	20240110	16390	3.78	20240909	26700	-36.29	20240110	15470	9.95	20231024	2.52	N	038290	500	54 억	161921	N	N	0	N	N
68	20240911	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17040	30	2	0.18	480388570	27993	43.66	17040	17370	17020	22100	11910	17010	17161.02	1.49	2599	17476	17242	17066	16832	16656	17155	16745	54	5090	500	11900	10	1	10841400	1847	-10.99	1.00	12	0.26	-1551.00	16978.00	26700	20240110	-36.18	15470	20231024	10.15	26700	-36.18	20240110	16390	3.97	20240909	26700	-36.18	20240110	15470	10.15	20231024	2.52	N	038290	500	54 억	161921	N	N	0	N	N
69	20240911	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17100	90	2	0.53	390129610	22701	35.40	17040	17370	17040	22100	11910	17010	17185.57	1.49	3505	17476	17242	17066	16832	16656	17155	16745	54	5090	500	11900	10	1	10841400	1854	-11.03	1.01	12	0.21	-1551.00	16978.00	26700	20240110	-35.96	15470	20231024	10.54	26700	-35.96	20240110	16390	4.33	20240909	26700	-35.96	20240110	15470	10.54	20231024	2.52	N	038290	500	54 억	161921	N	N	0	N	N
70	20240911	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17080	70	2	0.41	339267860	19723	30.76	17040	17370	17040	22100	11910	17010	17201.64	1.49	4837	17476	17242	17066	16832	16656	17155	16745	54	5090	500	11900	10	1	10841400	1852	-11.01	1.01	12	0.18	-1551.00	16978.00	26700	20240110	-36.03	15470	20231024	10.41	26700	-36.03	20240110	16390	4.21	20240909	26700	-36.03	20240110	15470	10.41	20231024	2.52	N	038290	500	54 억	161921	N	N	0	N	N
71	20240911	110414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17120	110	2	0.65	289174880	16791	26.19	17040	17370	17040	22100	11910	17010	17222.02	1.49	5093	17476	17242	17066	16832	16656	17155	16745	54	5090	500	11900	10	1	10841400	1856	-11.04	1.01	12	0.15	-1551.00	16978.00	26700	20240110	-35.88	15470	20231024	10.67	26700	-35.88	20240110	16390	4.45	20240909	26700	-35.88	20240110	15470	10.67	20231024	2.52	N	038290	500	54 억	161921	N	N	0	N	N
72	20240911	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17240	230	2	1.35	183960540	10665	16.63	17040	17370	17040	22100	11910	17010	17249.00	1.49	4907	17476	17242	17066	16832	16656	17155	16745	54	5090	500	11900	10	1	10841400	1869	-11.12	1.02	12	0.10	-1551.00	16978.00	26700	20240110	-35.43	15470	20231024	11.44	26700	-35.43	20240110	16390	5.19	20240909	26700	-35.43	20240110	15470	11.44	20231024	2.52	N	038290	500	54 억	161921	N	N	0	N	N
73	20240911	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17090	80	2	0.47	9616290	563	0.88	17040	17120	17040	22100	11910	17010	17080.44	1.49	385	17476	17242	17066	16832	16656	17155	16745	54	5090	500	11900	10	1	10841400	1853	-11.02	1.01	12	0.01	-1551.00	16978.00	26700	20240110	-35.99	15470	20231024	10.47	26700	-35.99	20240110	16390	4.27	20240909	26700	-35.99	20240110	15470	10.47	20231024	2.52	N	038290	500	54 억	161921	N	N	0	N	N
74	20240910	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17010	-190	5	-1.10	1076804710	63150	96.47	17180	17300	16890	22350	12040	17200	17051.61	1.43	6393	17740	17470	16930	16660	16120	17605	16795	54	5150	500	12040	10	1	10841400	1844	-10.97	1.00	12	0.58	-1551.00	16978.00	26700	20240110	-36.29	15470	20231024	9.95	26700	-36.29	20240110	16390	3.78	20240909	26700	-36.29	20240110	15470	9.95	20231024	2.57	N	038290	500	54 억	155377	N	N	0	N	N
75	20240910	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	-200	5	-1.16	1065055800	62459	95.41	17180	17300	16890	22350	12040	17200	17052.08	1.43	6521	17740	17470	16930	16660	16120	17605	16795	54	5150	500	12040	10	1	10841400	1843	-10.96	1.00	12	0.58	-1551.00	16978.00	26700	20240110	-36.33	15470	20231024	9.89	26700	-36.33	20240110	16390	3.72	20240909	26700	-36.33	20240110	15470	9.89	20231024	2.57	N	038290	500	54 억	155377	N	N	0	N	N
76	20240910	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	-200	5	-1.16	860891960	50508	77.16	17180	17300	16890	22350	12040	17200	17044.67	1.43	7992	17740	17470	16930	16660	16120	17605	16795	54	5150	500	12040	10	1	10841400	1843	-10.96	1.00	12	0.47	-1551.00	16978.00	26700	20240110	-36.33	15470	20231024	9.89	26700	-36.33	20240110	16390	3.72	20240909	26700	-36.33	20240110	15470	9.89	20231024	2.57	N	038290	500	54 억	155377	N	N	0	N	N
77	20240910	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16970	-230	5	-1.34	820757230	48145	73.55	17180	17300	16890	22350	12040	17200	17047.61	1.43	8223	17740	17470	16930	16660	16120	17605	16795	54	5150	500	12040	10	1	10841400	1840	-10.94	1.00	12	0.44	-1551.00	16978.00	26700	20240110	-36.44	15470	20231024	9.70	26700	-36.44	20240110	16390	3.54	20240909	26700	-36.44	20240110	15470	9.70	20231024	2.57	N	038290	500	54 억	155377	N	N	0	N	N
78	20240910	120415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17060	-140	5	-0.81	765336390	44883	68.56	17180	17300	16890	22350	12040	17200	17051.81	1.43	9015	17740	17470	16930	16660	16120	17605	16795	54	5150	500	12040	10	1	10841400	1850	-11.00	1.00	12	0.41	-1551.00	16978.00	26700	20240110	-36.10	15470	20231024	10.28	26700	-36.10	20240110	16390	4.09	20240909	26700	-36.10	20240110	15470	10.28	20231024	2.57	N	038290	500	54 억	155377	N	N	0	N	N
79	20240910	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17030	-170	5	-0.99	646716160	37900	57.90	17180	17300	16890	22350	12040	17200	17063.75	1.43	10893	17740	17470	16930	16660	16120	17605	16795	54	5150	500	12040	10	1	10841400	1846	-10.98	1.00	12	0.35	-1551.00	16978.00	26700	20240110	-36.22	15470	20231024	10.08	26700	-36.22	20240110	16390	3.90	20240909	26700	-36.22	20240110	15470	10.08	20231024	2.57	N	038290	500	54 억	155377	N	N	0	N	N
80	20240910	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17110	-90	5	-0.52	418540180	24535	37.48	17180	17300	16890	22350	12040	17200	17058.90	1.43	5313	17740	17470	16930	16660	16120	17605	16795	54	5150	500	12040	10	1	10841400	1855	-11.03	1.01	12	0.23	-1551.00	16978.00	26700	20240110	-35.92	15470	20231024	10.60	26700	-35.92	20240110	16390	4.39	20240909	26700	-35.92	20240110	15470	10.60	20231024	2.57	N	038290	500	54 억	155377	N	N	0	N	N
81	20240910	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17210	10	2	0.06	85046580	4949	7.56	17180	17280	17140	22350	12040	17200	17184.60	1.43	823	17740	17470	16930	16660	16120	17605	16795	54	5150	500	12040	10	1	10841400	1866	-11.10	1.01	12	0.05	-1551.00	16978.00	26700	20240110	-35.54	15470	20231024	11.25	26700	-35.54	20240110	16390	5.00	20240909	26700	-35.54	20240110	15470	11.25	20231024	2.57	N	038290	500	54 억	155377	N	N	0	N	N
82	20240909	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17200	10	2	0.06	1092277610	65353	133.15	16760	17200	16390	22300	12040	17190	16713.38	1.31	13356	17663	17426	17193	16956	16723	17310	16840	54	5110	500	12030	10	1	10841400	1865	-11.09	1.01	12	0.60	-1551.00	16978.00	26700	20240110	-35.58	15470	20231024	11.18	26700	-35.58	20240110	16390	4.94	20240909	26700	-35.58	20240110	15470	11.18	20231024	2.62	N	038290	500	54 억	142065	N	N	0	N	N
83	20240909	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17180	-10	5	-0.06	1030508950	61755	125.82	16760	17180	16390	22300	12040	17190	16687.05	1.31	13089	17663	17426	17193	16956	16723	17310	16840	54	5110	500	12030	10	1	10841400	1863	-11.08	1.01	12	0.57	-1551.00	16978.00	26700	20240110	-35.66	15470	20231024	11.05	26700	-35.66	20240110	16390	4.82	20240909	26700	-35.66	20240110	15470	11.05	20231024	2.62	N	038290	500	54 억	142065	N	N	0	N	N
84	20240909	140414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17080	-110	5	-0.64	982536640	58949	120.11	16760	17150	16390	22300	12040	17190	16667.57	1.31	11909	17663	17426	17193	16956	16723	17310	16840	54	5110	500	12030	10	1	10841400	1852	-11.01	1.01	12	0.54	-1551.00	16978.00	26700	20240110	-36.03	15470	20231024	10.41	26700	-36.03	20240110	16390	4.21	20240909	26700	-36.03	20240110	15470	10.41	20231024	2.62	N	038290	500	54 억	142065	N	N	0	N	N
85	20240909	130412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	-190	5	-1.11	952517730	57192	116.53	16760	17050	16390	22300	12040	17190	16654.74	1.31	11459	17663	17426	17193	16956	16723	17310	16840	54	5110	500	12030	10	1	10841400	1843	-10.96	1.00	12	0.53	-1551.00	16978.00	26700	20240110	-36.33	15470	20231024	9.89	26700	-36.33	20240110	16390	3.72	20240909	26700	-36.33	20240110	15470	9.89	20231024	2.62	N	038290	500	54 억	142065	N	N	0	N	N
86	20240909	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16990	-200	5	-1.16	900298230	54101	110.23	16760	16990	16390	22300	12040	17190	16641.06	1.31	10776	17663	17426	17193	16956	16723	17310	16840	54	5110	500	12030	10	1	10841400	1842	-10.95	1.00	12	0.50	-1551.00	16978.00	26700	20240110	-36.37	15470	20231024	9.83	26700	-36.37	20240110	16390	3.66	20240909	26700	-36.37	20240110	15470	9.83	20231024	2.62	N	038290	500	54 억	142065	N	N	0	N	N
87	20240909	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16880	-310	5	-1.80	834753990	50221	102.32	16760	16960	16390	22300	12040	17190	16621.61	1.31	9634	17663	17426	17193	16956	16723	17310	16840	54	5110	500	12030	10	1	10841400	1830	-10.88	0.99	12	0.46	-1551.00	16978.00	26700	20240110	-36.78	15470	20231024	9.11	26700	-36.78	20240110	16390	2.99	20240909	26700	-36.78	20240110	15470	9.11	20231024	2.62	N	038290	500	54 억	142065	N	N	0	N	N
88	20240909	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16630	-560	5	-3.26	688935300	41466	84.48	16760	16960	16390	22300	12040	17190	16614.46	1.31	8313	17663	17426	17193	16956	16723	17310	16840	54	5110	500	12030	10	1	10841400	1803	-10.72	0.98	12	0.38	-1551.00	16978.00	26700	20240110	-37.72	15470	20231024	7.50	26700	-37.72	20240110	16390	1.46	20240909	26700	-37.72	20240110	15470	7.50	20231024	2.62	N	038290	500	54 억	142065	N	N	0	N	N
89	20240909	090407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16790	-400	5	-2.33	83866330	5001	10.19	16760	16960	16760	22300	12040	17190	16769.91	1.31	209	17663	17426	17193	16956	16723	17310	16840	54	5110	500	12030	10	1	10841400	1820	-10.83	0.99	12	0.05	-1551.00	16978.00	26700	20240110	-37.12	15470	20231024	8.53	26700	-37.12	20240110	16700	0.54	20240805	26700	-37.12	20240110	15470	8.53	20231024	2.62	N	038290	500	54 억	142065	N	N	0	N	N
90	20240906	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17190	-250	5	-1.43	838062630	49071	77.64	17320	17430	16960	22650	12210	17440	17077.57	1.33	-2276	18420	17930	17590	17100	16760	17760	16930	54	5210	500	12200	10	1	10841400	1864	-11.08	1.01	12	0.45	-1551.00	16978.00	26700	20240110	-35.62	15470	20231024	11.12	26700	-35.62	20240110	16700	2.93	20240805	26700	-35.62	20240110	15470	11.12	20231024	2.67	N	038290	500	54 억	144347	N	N	0	N	N
91	20240906	150412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17190	-250	5	-1.43	796979860	46678	73.85	17320	17430	16960	22650	12210	17440	17073.21	1.33	-1549	18420	17930	17590	17100	16760	17760	16930	54	5210	500	12200	10	1	10841400	1864	-11.08	1.01	12	0.43	-1551.00	16978.00	26700	20240110	-35.62	15470	20231024	11.12	26700	-35.62	20240110	16700	2.93	20240805	26700	-35.62	20240110	15470	11.12	20231024	2.67	N	038290	500	54 억	144347	N	N	0	N	N
92	20240906	140412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17050	-390	5	-2.24	625362730	36608	57.92	17320	17430	16990	22650	12210	17440	17081.70	1.33	505	18420	17930	17590	17100	16760	17760	16930	54	5210	500	12200	10	1	10841400	1848	-10.99	1.00	12	0.34	-1551.00	16978.00	26700	20240110	-36.14	15470	20231024	10.21	26700	-36.14	20240110	16700	2.10	20240805	26700	-36.14	20240110	15470	10.21	20231024	2.67	N	038290	500	54 억	144347	N	N	0	N	N
93	20240906	130409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17050	-390	5	-2.24	574065890	33597	53.15	17320	17430	16990	22650	12210	17440	17085.77	1.33	1024	18420	17930	17590	17100	16760	17760	16930	54	5210	500	12200	10	1	10841400	1848	-10.99	1.00	12	0.31	-1551.00	16978.00	26700	20240110	-36.14	15470	20231024	10.21	26700	-36.14	20240110	16700	2.10	20240805	26700	-36.14	20240110	15470	10.21	20231024	2.67	N	038290	500	54 억	144347	N	N	0	N	N
94	20240906	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17050	-390	5	-2.24	559403620	32737	51.79	17320	17430	16990	22650	12210	17440	17086.73	1.33	1053	18420	17930	17590	17100	16760	17760	16930	54	5210	500	12200	10	1	10841400	1848	-10.99	1.00	12	0.30	-1551.00	16978.00	26700	20240110	-36.14	15470	20231024	10.21	26700	-36.14	20240110	16700	2.10	20240805	26700	-36.14	20240110	15470	10.21	20231024	2.67	N	038290	500	54 억	144347	N	N	0	N	N
95	20240906	110414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17110	-330	5	-1.89	509737260	29823	47.18	17320	17430	16990	22650	12210	17440	17090.91	1.33	2090	18420	17930	17590	17100	16760	17760	16930	54	5210	500	12200	10	1	10841400	1855	-11.03	1.01	12	0.28	-1551.00	16978.00	26700	20240110	-35.92	15470	20231024	10.60	26700	-35.92	20240110	16700	2.46	20240805	26700	-35.92	20240110	15470	10.60	20231024	2.67	N	038290	500	54 억	144347	N	N	0	N	N
96	20240906	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17020	-420	5	-2.41	406536610	23762	37.59	17320	17430	16990	22650	12210	17440	17107.29	1.33	1613	18420	17930	17590	17100	16760	17760	16930	54	5210	500	12200	10	1	10841400	1845	-10.97	1.00	12	0.22	-1551.00	16978.00	26700	20240110	-36.25	15470	20231024	10.02	26700	-36.25	20240110	16700	1.92	20240805	26700	-36.25	20240110	15470	10.02	20231024	2.67	N	038290	500	54 억	144347	N	N	0	N	N
97	20240906	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17390	-50	5	-0.29	25402880	1464	2.32	17320	17430	17290	22650	12210	17440	17345.22	1.33	-426	18420	17930	17590	17100	16760	17760	16930	54	5210	500	12200	10	1	10841400	1885	-11.21	1.02	12	0.01	-1551.00	16978.00	26700	20240110	-34.87	15470	20231024	12.41	26700	-34.87	20240110	16700	4.13	20240805	26700	-34.87	20240110	15470	12.41	20231024	2.67	N	038290	500	54 억	144347	N	N	0	N	N
98	20240905	160404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17440	-460	5	-2.57	1102999270	62860	107.11	17830	18080	17250	23250	12530	17900	17547.05	1.44	-11320	18206	18052	17926	17772	17646	17990	17710	54	5350	500	12530	10	1	10841400	1891	-11.24	1.03	12	0.58	-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	2.67	N	038290	500	54 억	155648	N	N	0	N	N
99	20240905	150410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17480	-420	5	-2.35	1053794530	60037	102.30	17830	18080	17250	23250	12530	17900	17552.42	1.44	-11205	18206	18052	17926	17772	17646	17990	17710	54	5350	500	12530	10	1	10841400	1895	-11.27	1.03	12	0.55	-1551.00	16978.00	26700	20240110	-34.53	15470	20231024	12.99	26700	-34.53	20240110	16700	4.67	20240805	26700	-34.53	20240110	15470	12.99	20231024	2.67	N	038290	500	54 억	155648	N	N	0	N	N
100	20240905	140409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17370	-530	5	-2.96	973977530	55435	94.46	17830	18080	17250	23250	12530	17900	17569.72	1.44	-12031	18206	18052	17926	17772	17646	17990	17710	54	5350	500	12530	10	1	10841400	1883	-11.20	1.02	12	0.51	-1551.00	16978.00	26700	20240110	-34.94	15470	20231024	12.28	26700	-34.94	20240110	16700	4.01	20240805	26700	-34.94	20240110	15470	12.28	20231024	2.67	N	038290	500	54 억	155648	N	N	0	N	N
101	20240905	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17310	-590	5	-3.30	875338170	49749	84.77	17830	18080	17250	23250	12530	17900	17595.09	1.44	-11690	18206	18052	17926	17772	17646	17990	17710	54	5350	500	12530	10	1	10841400	1877	-11.16	1.02	12	0.46	-1551.00	16978.00	26700	20240110	-35.17	15470	20231024	11.89	26700	-35.17	20240110	16700	3.65	20240805	26700	-35.17	20240110	15470	11.89	20231024	2.67	N	038290	500	54 억	155648	N	N	0	N	N
102	20240905	120407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17480	-420	5	-2.35	624458090	35292	60.14	17830	18080	17420	23250	12530	17900	17694.04	1.44	-7155	18206	18052	17926	17772	17646	17990	17710	54	5350	500	12530	10	1	10841400	1895	-11.27	1.03	12	0.33	-1551.00	16978.00	26700	20240110	-34.53	15470	20231024	12.99	26700	-34.53	20240110	16700	4.67	20240805	26700	-34.53	20240110	15470	12.99	20231024	2.67	N	038290	500	54 억	155648	N	N	0	N	N
103	20240905	110406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17820	-80	5	-0.45	241952670	13518	23.03	17830	18080	17810	23250	12530	17900	17898.56	1.44	-5062	18206	18052	17926	17772	17646	17990	17710	54	5350	500	12530	10	1	10841400	1932	-11.49	1.05	12	0.12	-1551.00	16978.00	26700	20240110	-33.26	15470	20231024	15.19	26700	-33.26	20240110	16700	6.71	20240805	26700	-33.26	20240110	15470	15.19	20231024	2.67	N	038290	500	54 억	155648	N	N	0	N	N
104	20240905	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18020	120	2	0.67	112376910	6267	10.68	17830	18080	17830	23250	12530	17900	17931.53	1.44	-940	18206	18052	17926	17772	17646	17990	17710	54	5350	500	12530	10	1	10841400	1954	-11.62	1.06	12	0.06	-1551.00	16978.00	26700	20240110	-32.51	15470	20231024	16.48	26700	-32.51	20240110	16700	7.90	20240805	26700	-32.51	20240110	15470	16.48	20231024	2.67	N	038290	500	54 억	155648	N	N	0	N	N
105	20240905	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17990	90	2	0.50	16520710	925	1.58	17830	17990	17830	23250	12530	17900	17860.23	1.44	-13	18206	18052	17926	17772	17646	17990	17710	54	5350	500	12530	10	1	10841400	1950	-11.60	1.06	12	0.01	-1551.00	16978.00	26700	20240110	-32.62	15470	20231024	16.29	26700	-32.62	20240110	16700	7.72	20240805	26700	-32.62	20240110	15470	16.29	20231024	2.67	N	038290	500	54 억	155648	N	N	0	N	N
106	20240904	160402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17900	-580	5	-3.14	1049892940	58637	160.39	18000	18080	17800	24000	12940	18480	17904.95	1.61	-17980	18960	18720	18530	18290	18100	18625	18195	54	5520	500	12930	10	1	10841400	1941	-11.54	1.05	12	0.54	-1551.00	16978.00	26700	20240110	-32.96	15470	20231024	15.71	26700	-32.96	20240110	16700	7.19	20240805	26700	-32.96	20240110	15470	15.71	20231024	2.67	N	038290	500	54 억	174494	N	N	0	N	N
107	20240904	150405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17890	-590	5	-3.19	962461840	53732	146.98	18000	18080	17800	24000	12940	18480	17912.25	1.61	-16322	18960	18720	18530	18290	18100	18625	18195	54	5520	500	12930	10	1	10841400	1940	-11.53	1.05	12	0.50	-1551.00	16978.00	26700	20240110	-33.00	15470	20231024	15.64	26700	-33.00	20240110	16700	7.13	20240805	26700	-33.00	20240110	15470	15.64	20231024	2.67	N	038290	500	54 억	174494	N	N	0	N	N
108	20240904	140406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17830	-650	5	-3.52	847327920	47276	129.32	18000	18080	17800	24000	12940	18480	17922.99	1.61	-15527	18960	18720	18530	18290	18100	18625	18195	54	5520	500	12930	10	1	10841400	1933	-11.50	1.05	12	0.44	-1551.00	16978.00	26700	20240110	-33.22	15470	20231024	15.26	26700	-33.22	20240110	16700	6.77	20240805	26700	-33.22	20240110	15470	15.26	20231024	2.67	N	038290	500	54 억	174494	N	N	0	N	N
109	20240904	130405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17870	-610	5	-3.30	761543430	42482	116.20	18000	18080	17800	24000	12940	18480	17926.25	1.61	-14514	18960	18720	18530	18290	18100	18625	18195	54	5520	500	12930	10	1	10841400	1937	-11.52	1.05	12	0.39	-1551.00	16978.00	26700	20240110	-33.07	15470	20231024	15.51	26700	-33.07	20240110	16700	7.01	20240805	26700	-33.07	20240110	15470	15.51	20231024	2.67	N	038290	500	54 억	174494	N	N	0	N	N
110	20240904	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17980	-500	5	-2.71	639298590	35648	97.51	18000	18080	17800	24000	12940	18480	17933.63	1.61	-11455	18960	18720	18530	18290	18100	18625	18195	54	5520	500	12930	10	1	10841400	1949	-11.59	1.06	12	0.33	-1551.00	16978.00	26700	20240110	-32.66	15470	20231024	16.22	26700	-32.66	20240110	16700	7.66	20240805	26700	-32.66	20240110	15470	16.22	20231024	2.67	N	038290	500	54 억	174494	N	N	0	N	N
111	20240904	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17980	-500	5	-2.71	533401250	29753	81.39	18000	18080	17800	24000	12940	18480	17927.63	1.61	-10981	18960	18720	18530	18290	18100	18625	18195	54	5520	500	12930	10	1	10841400	1949	-11.59	1.06	12	0.27	-1551.00	16978.00	26700	20240110	-32.66	15470	20231024	16.22	26700	-32.66	20240110	16700	7.66	20240805	26700	-32.66	20240110	15470	16.22	20231024	2.67	N	038290	500	54 억	174494	N	N	0	N	N
112	20240904	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17870	-610	5	-3.30	463989590	25882	70.80	18000	18080	17800	24000	12940	18480	17927.09	1.61	-10777	18960	18720	18530	18290	18100	18625	18195	54	5520	500	12930	10	1	10841400	1937	-11.52	1.05	12	0.24	-1551.00	16978.00	26700	20240110	-33.07	15470	20231024	15.51	26700	-33.07	20240110	16700	7.01	20240805	26700	-33.07	20240110	15470	15.51	20231024	2.67	N	038290	500	54 억	174494	N	N	0	N	N
113	20240904	090403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17980	-500	5	-2.71	88512390	4931	13.49	18000	18000	17800	24000	12940	18480	17950.08	1.61	477	18960	18720	18530	18290	18100	18625	18195	54	5520	500	12930	10	1	10841400	1949	-11.59	1.06	12	0.05	-1551.00	16978.00	26700	20240110	-32.66	15470	20231024	16.22	26700	-32.66	20240110	16700	7.66	20240805	26700	-32.66	20240110	15470	16.22	20231024	2.67	N	038290	500	54 억	174494	N	N	0	N	N
114	20240903	160359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18480	70	2	0.38	656478170	35400	118.04	18490	18770	18340	23900	12890	18410	18544.62	1.58	3145	18776	18592	18386	18202	17996	18490	18100	54	5490	500	12880	10	1	10841400	2003	-11.91	1.09	12	0.33	-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	2.70	N	038290	500	54 억	171391	N	N	0	N	N
115	20240903	150402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18450	40	2	0.22	610213950	32893	109.68	18490	18770	18340	23900	12890	18410	18551.48	1.58	3655	18776	18592	18386	18202	17996	18490	18100	54	5490	500	12880	10	1	10841400	2000	-11.90	1.09	12	0.30	-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	2.70	N	038290	500	54 억	171391	N	N	0	N	N
116	20240903	140401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18520	110	2	0.60	543257010	29266	97.59	18490	18770	18340	23900	12890	18410	18562.74	1.58	4645	18776	18592	18386	18202	17996	18490	18100	54	5490	500	12880	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	2.70	N	038290	500	54 억	171391	N	N	0	N	N
117	20240903	130402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18500	90	2	0.49	493497640	26577	88.62	18490	18770	18340	23900	12890	18410	18568.60	1.58	5161	18776	18592	18386	18202	17996	18490	18100	54	5490	500	12880	10	1	10841400	2006	-11.93	1.09	12	0.25	-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	2.70	N	038290	500	54 억	171391	N	N	0	N	N
118	20240903	120358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18540	130	2	0.71	459840170	24762	82.57	18490	18770	18340	23900	12890	18410	18570.40	1.58	5628	18776	18592	18386	18202	17996	18490	18100	54	5490	500	12880	10	1	10841400	2010	-11.95	1.09	12	0.23	-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	2.70	N	038290	500	54 억	171391	N	N	0	N	N
119	20240903	110356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18600	190	2	1.03	416176020	22411	74.73	18490	18770	18340	23900	12890	18410	18570.17	1.58	5033	18776	18592	18386	18202	17996	18490	18100	54	5490	500	12880	10	1	10841400	2017	-11.99	1.10	12	0.21	-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	2.70	N	038290	500	54 억	171391	N	N	0	N	N
120	20240903	100357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18610	200	2	1.09	241003870	12970	43.25	18490	18770	18340	23900	12890	18410	18581.64	1.58	5588	18776	18592	18386	18202	17996	18490	18100	54	5490	500	12880	10	1	10841400	2018	-12.00	1.10	12	0.12	-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	2.70	N	038290	500	54 억	171391	N	N	0	N	N
121	20240903	090357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18390	-20	5	-0.11	31270160	1699	5.67	18490	18490	18390	23900	12890	18410	18405.04	1.58	1468	18776	18592	18386	18202	17996	18490	18100	54	5490	500	12880	10	1	10841400	1994	-11.86	1.08	12	0.02	-1551.00	16978.00	26700	20240110	-31.12	15470	20231024	18.88	26700	-31.12	20240110	16700	10.12	20240805	26700	-31.12	20240110	15470	18.88	20231024	2.70	N	038290	500	54 억	171391	N	N	0	N	N
122	20240902	160354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18410	-40	5	-0.22	548421580	29919	98.10	18450	18570	18180	23950	12920	18450	18330.04	1.66	-8106	18690	18570	18340	18220	17990	18630	18280	54	5500	500	12910	10	1	10841400	1996	-11.87	1.08	12	0.28	-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	2.72	N	038290	500	54 억	179484	N	N	0	N	N
123	20240902	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18450	0	3	0.00	508692280	27762	91.03	18450	18570	18180	23950	12920	18450	18323.22	1.66	-7612	18690	18570	18340	18220	17990	18630	18280	54	5500	500	12910	10	1	10841400	2000	-11.90	1.09	12	0.26	-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	2.72	N	038290	500	54 억	179484	N	N	0	N	N
124	20240902	140400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18340	-110	5	-0.60	460733300	25153	82.47	18450	18570	18180	23950	12920	18450	18317.10	1.66	-7793	18690	18570	18340	18220	17990	18630	18280	54	5500	500	12910	10	1	10841400	1988	-11.82	1.08	12	0.23	-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	2.72	N	038290	500	54 억	179484	N	N	0	N	N
125	20240902	130358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18330	-120	5	-0.65	413769980	22584	74.05	18450	18570	18180	23950	12920	18450	18321.23	1.66	-8684	18690	18570	18340	18220	17990	18630	18280	54	5500	500	12910	10	1	10841400	1987	-11.82	1.08	12	0.21	-1551.00	16978.00	26700	20240110	-31.35	15470	20231024	18.49	26700	-31.35	20240110	16700	9.76	20240805	26700	-31.35	20240110	15470	18.49	20231024	2.72	N	038290	500	54 억	179484	N	N	0	N	N
126	20240902	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18290	-160	5	-0.87	400812580	21876	71.73	18450	18570	18180	23950	12920	18450	18321.88	1.66	-8907	18690	18570	18340	18220	17990	18630	18280	54	5500	500	12910	10	1	10841400	1983	-11.79	1.08	12	0.20	-1551.00	16978.00	26700	20240110	-31.50	15470	20231024	18.23	26700	-31.50	20240110	16700	9.52	20240805	26700	-31.50	20240110	15470	18.23	20231024	2.72	N	038290	500	54 억	179484	N	N	0	N	N
127	20240902	110356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18200	-250	5	-1.36	387111850	21127	69.27	18450	18570	18180	23950	12920	18450	18322.94	1.66	-8547	18690	18570	18340	18220	17990	18630	18280	54	5500	500	12910	10	1	10841400	1973	-11.73	1.07	12	0.19	-1551.00	16978.00	26700	20240110	-31.84	15470	20231024	17.65	26700	-31.84	20240110	16700	8.98	20240805	26700	-31.84	20240110	15470	17.65	20231024	2.72	N	038290	500	54 억	179484	N	N	0	N	N
128	20240902	100355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18230	-220	5	-1.19	283987610	15463	50.70	18450	18570	18230	23950	12920	18450	18365.49	1.66	-7447	18690	18570	18340	18220	17990	18630	18280	54	5500	500	12910	10	1	10841400	1976	-11.75	1.07	12	0.14	-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	2.72	N	038290	500	54 억	179484	N	N	0	N	N
129	20240902	090353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18440	-10	5	-0.05	37718550	2044	6.70	18450	18480	18420	23950	12920	18450	18453.34	1.66	-1488	18690	18570	18340	18220	17990	18630	18280	54	5500	500	12910	10	1	10841400	1999	-11.89	1.09	12	0.02	-1551.00	16978.00	26700	20240110	-30.94	15470	20231024	19.20	26700	-30.94	20240110	16700	10.42	20240805	26700	-30.94	20240110	15470	19.20	20231024	2.72	N	038290	500	54 억	179484	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History