KissMeData/036800/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240731	160445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	540	2	2.74	223699300	11125	69.77	19680	20450	19620	25600	13800	19710	20107.80	23.08	2257	20096	19902	19726	19532	19356	19815	19445	50	5890	500	14580	50	1	10000000	2025	6.69	0.59	12	0.11	3028.00	34561.00	24650	20230811	-17.85	19550	20240730	3.58	23550	-14.01	20240425	19550	3.58	20240730	24650	-17.85	20230811	19550	3.58	20240730	0.16	N	036800	500	50 억	2308001	N	N	7	N	N
3	20240731	150446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	490	2	2.49	221370600	11010	69.05	19680	20450	19620	25600	13800	19710	20106.32	23.08	2257	20096	19902	19726	19532	19356	19815	19445	50	5890	500	14580	50	1	10000000	2020	6.67	0.58	12	0.11	3028.00	34561.00	24650	20230811	-18.05	19550	20240730	3.32	23550	-14.23	20240425	19550	3.32	20240730	24650	-18.05	20230811	19550	3.32	20240730	0.16	N	036800	500	50 억	2308001	N	N	7	N	N
4	20240731	140449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	640	2	3.25	206760250	10291	64.54	19680	20450	19620	25600	13800	19710	20091.37	23.08	2599	20096	19902	19726	19532	19356	19815	19445	50	5890	500	14580	50	1	10000000	2035	6.72	0.59	12	0.10	3028.00	34561.00	24650	20230811	-17.44	19550	20240730	4.09	23550	-13.59	20240425	19550	4.09	20240730	24650	-17.44	20230811	19550	4.09	20240730	0.16	N	036800	500	50 억	2308001	N	N	7	N	N
5	20240731	130446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	640	2	3.25	179764100	8964	56.21	19680	20450	19620	25600	13800	19710	20054.00	23.08	2657	20096	19902	19726	19532	19356	19815	19445	50	5890	500	14580	50	1	10000000	2035	6.72	0.59	12	0.09	3028.00	34561.00	24650	20230811	-17.44	19550	20240730	4.09	23550	-13.59	20240425	19550	4.09	20240730	24650	-17.44	20230811	19550	4.09	20240730	0.16	N	036800	500	50 억	2308001	N	N	7	N	N
6	20240731	120449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	340	2	1.73	123862300	6208	38.93	19680	20150	19620	25600	13800	19710	19952.05	23.08	2321	20096	19902	19726	19532	19356	19815	19445	50	5890	500	14580	50	1	10000000	2005	6.62	0.58	12	0.06	3028.00	34561.00	24650	20230811	-18.66	19550	20240730	2.56	23550	-14.86	20240425	19550	2.56	20240730	24650	-18.66	20230811	19550	2.56	20240730	0.16	N	036800	500	50 억	2308001	N	N	7	N	N
7	20240731	110446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19870	160	2	0.81	56138210	2826	17.72	19680	20000	19620	25600	13800	19710	19864.90	23.08	-137	20096	19902	19726	19532	19356	19815	19445	50	5890	500	14580	10	1	10000000	1987	6.56	0.57	12	0.03	3028.00	34561.00	24650	20230811	-19.39	19550	20240730	1.64	23550	-15.63	20240425	19550	1.64	20240730	24650	-19.39	20230811	19550	1.64	20240730	0.16	N	036800	500	50 억	2308001	N	N	7	N	N
8	20240731	100446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19990	280	2	1.42	33915410	1714	10.75	19680	19990	19620	25600	13800	19710	19787.29	23.08	-101	20096	19902	19726	19532	19356	19815	19445	50	5890	500	14580	10	1	10000000	1999	6.60	0.58	12	0.02	3028.00	34561.00	24650	20230811	-18.90	19550	20240730	2.25	23550	-15.12	20240425	19550	2.25	20240730	24650	-18.90	20230811	19550	2.25	20240730	0.16	N	036800	500	50 억	2308001	N	N	7	N	N
9	20240731	090442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19620	-90	5	-0.46	16629090	846	5.31	19680	19680	19620	25600	13800	19710	19656.13	23.08	-73	20096	19902	19726	19532	19356	19815	19445	50	5890	500	14580	10	1	10000000	1962	6.48	0.57	12	0.01	3028.00	34561.00	24650	20230811	-20.41	19550	20240730	0.36	23550	-16.69	20240425	19550	0.36	20240730	24650	-20.41	20230811	19550	0.36	20240730	0.16	N	036800	500	50 억	2308001	N	N	7	N	N
10	20240730	160434	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19710	-220	5	-1.10	314637720	15946	76.76	19920	19920	19550	25900	13960	19930	19731.45	23.07	872	20510	20220	19910	19620	19310	20065	19465	50	5970	500	14740	10	1	10000000	1971	6.51	0.57	12	0.16	3028.00	34561.00	24650	20230811	-20.04	19550	20240730	0.82	23550	-16.31	20240425	19550	0.82	20240730	24650	-20.04	20230811	19550	0.82	20240730	0.16	N	036800	500	50 억	2307126	N	N	7	N	N
11	20240730	150442	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19790	-140	5	-0.70	311758070	15800	76.06	19920	19920	19550	25900	13960	19930	19731.52	23.07	876	20510	20220	19910	19620	19310	20065	19465	50	5970	500	14740	10	1	10000000	1979	6.54	0.57	12	0.16	3028.00	34561.00	24650	20230811	-19.72	19550	20240730	1.23	23550	-15.97	20240425	19550	1.23	20240730	24650	-19.72	20230811	19550	1.23	20240730	0.16	N	036800	500	50 억	2307126	N	N	63	N	N
12	20240730	140436	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19790	-140	5	-0.70	300768760	15244	73.38	19920	19920	19550	25900	13960	19930	19730.30	23.07	1199	20510	20220	19910	19620	19310	20065	19465	50	5970	500	14740	10	1	10000000	1979	6.54	0.57	12	0.15	3028.00	34561.00	24650	20230811	-19.72	19550	20240730	1.23	23550	-15.97	20240425	19550	1.23	20240730	24650	-19.72	20230811	19550	1.23	20240730	0.16	N	036800	500	50 억	2307126	N	N	63	N	N
13	20240730	130440	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19740	-190	5	-0.95	261246150	13240	63.73	19920	19920	19550	25900	13960	19930	19731.58	23.07	1373	20510	20220	19910	19620	19310	20065	19465	50	5970	500	14740	10	1	10000000	1974	6.52	0.57	12	0.13	3028.00	34561.00	24650	20230811	-19.92	19550	20240730	0.97	23550	-16.18	20240425	19550	0.97	20240730	24650	-19.92	20230811	19550	0.97	20240730	0.16	N	036800	500	50 억	2307126	N	N	63	N	N
14	20240730	120438	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19600	-330	5	-1.66	238850080	12103	58.26	19920	19920	19550	25900	13960	19930	19734.78	23.07	1233	20510	20220	19910	19620	19310	20065	19465	50	5970	500	14740	10	1	10000000	1960	6.47	0.57	12	0.12	3028.00	34561.00	24650	20230811	-20.49	19550	20240730	0.26	23550	-16.77	20240425	19550	0.26	20240730	24650	-20.49	20230811	19550	0.26	20240730	0.16	N	036800	500	50 억	2307126	N	N	63	N	N
15	20240730	110441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19870	-60	5	-0.30	75271660	3796	18.27	19920	19920	19750	25900	13960	19930	19829.20	23.07	277	20510	20220	19910	19620	19310	20065	19465	50	5970	500	14740	10	1	10000000	1987	6.56	0.57	12	0.04	3028.00	34561.00	24650	20230811	-19.39	19600	20240729	1.38	23550	-15.63	20240425	19600	1.38	20240729	24650	-19.39	20230811	19600	1.38	20240729	0.16	N	036800	500	50 억	2307126	N	N	63	N	N
16	20240730	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19900	-30	5	-0.15	56310080	2843	13.69	19920	19920	19750	25900	13960	19930	19806.57	23.07	270	20510	20220	19910	19620	19310	20065	19465	50	5970	500	14740	10	1	10000000	1990	6.57	0.58	12	0.03	3028.00	34561.00	24650	20230811	-19.27	19600	20240729	1.53	23550	-15.50	20240425	19600	1.53	20240729	24650	-19.27	20230811	19600	1.53	20240729	0.16	N	036800	500	50 억	2307126	N	N	63	N	N
17	20240730	090442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19910	-20	5	-0.10	119500	6	0.03	19920	19920	19910	25900	13960	19930	19916.67	23.07	-2	20510	20220	19910	19620	19310	20065	19465	50	5970	500	14740	10	1	10000000	1991	6.58	0.58	12	0.00	3028.00	34561.00	24650	20230811	-19.23	19600	20240729	1.58	23550	-15.46	20240425	19600	1.58	20240729	24650	-19.23	20230811	19600	1.58	20240729	0.16	N	036800	500	50 억	2307126	N	N	63	N	N
18	20240729	160436	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19930	-270	5	-1.34	412998230	20774	1222.00	20200	20200	19600	26250	14150	20200	19880.53	23.09	-2118	20433	20316	20233	20116	20033	20275	20075	50	6050	500	14940	10	1	10000000	1993	6.58	0.58	12	0.21	3028.00	34561.00	24650	20230811	-19.15	19600	20240729	1.68	23550	-15.37	20240425	19600	1.68	20240729	24650	-19.15	20230811	19600	1.68	20240729	0.16	N	036800	500	50 억	2308834	N	N	63	N	N
19	20240729	150438	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19990	-210	5	-1.04	395411120	19891	1170.06	20200	20200	19600	26250	14150	20200	19878.90	23.09	-2119	20433	20316	20233	20116	20033	20275	20075	50	6050	500	14940	10	1	10000000	1999	6.60	0.58	12	0.20	3028.00	34561.00	24650	20230811	-18.90	19600	20240729	1.99	23550	-15.12	20240425	19600	1.99	20240729	24650	-18.90	20230811	19600	1.99	20240729	0.16	N	036800	500	50 억	2308834	N	N	15	N	N
20	20240729	140442	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	20000	-200	5	-0.99	377954280	19018	1118.71	20200	20200	19600	26250	14150	20200	19873.50	23.09	-1960	20433	20316	20233	20116	20033	20275	20075	50	6050	500	14940	50	1	10000000	2000	6.61	0.58	12	0.19	3028.00	34561.00	24650	20230811	-18.86	19600	20240729	2.04	23550	-15.07	20240425	19600	2.04	20240729	24650	-18.86	20230811	19600	2.04	20240729	0.16	N	036800	500	50 억	2308834	N	N	15	N	N
21	20240729	130446	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	20000	-200	5	-0.99	353051310	17773	1045.47	20200	20200	19600	26250	14150	20200	19864.47	23.09	-1867	20433	20316	20233	20116	20033	20275	20075	50	6050	500	14940	50	1	10000000	2000	6.61	0.58	12	0.18	3028.00	34561.00	24650	20230811	-18.86	19600	20240729	2.04	23550	-15.07	20240425	19600	2.04	20240729	24650	-18.86	20230811	19600	2.04	20240729	0.16	N	036800	500	50 억	2308834	N	N	15	N	N
22	20240729	120437	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19990	-210	5	-1.04	320551430	16148	949.88	20200	20200	19600	26250	14150	20200	19850.84	23.09	-1752	20433	20316	20233	20116	20033	20275	20075	50	6050	500	14940	10	1	10000000	1999	6.60	0.58	12	0.16	3028.00	34561.00	24650	20230811	-18.90	19600	20240729	1.99	23550	-15.12	20240425	19600	1.99	20240729	24650	-18.90	20230811	19600	1.99	20240729	0.16	N	036800	500	50 억	2308834	N	N	15	N	N
23	20240729	110440	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	20000	-200	5	-0.99	294127460	14827	872.18	20200	20200	19600	26250	14150	20200	19837.29	23.09	-1657	20433	20316	20233	20116	20033	20275	20075	50	6050	500	14940	50	1	10000000	2000	6.61	0.58	12	0.15	3028.00	34561.00	24650	20230811	-18.86	19600	20240729	2.04	23550	-15.07	20240425	19600	2.04	20240729	24650	-18.86	20230811	19600	2.04	20240729	0.16	N	036800	500	50 억	2308834	N	N	15	N	N
24	20240729	100438	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19860	-340	5	-1.68	249125660	12573	739.59	20200	20200	19600	26250	14150	20200	19814.34	23.09	-2523	20433	20316	20233	20116	20033	20275	20075	50	6050	500	14940	10	1	10000000	1986	6.56	0.57	12	0.13	3028.00	34561.00	24650	20230811	-19.43	19600	20240729	1.33	23550	-15.67	20240425	19600	1.33	20240729	24650	-19.43	20230811	19600	1.33	20240729	0.16	N	036800	500	50 억	2308834	N	N	15	N	N
25	20240729	090435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19950	-250	5	-1.24	58630180	2929	172.29	20200	20200	19950	26250	14150	20200	20017.13	23.09	8	20433	20316	20233	20116	20033	20275	20075	50	6050	500	14940	10	1	10000000	1995	6.59	0.58	12	0.03	3028.00	34561.00	24650	20230811	-19.07	19910	20231024	0.20	23550	-15.29	20240425	19950	0.00	20240729	24650	-19.07	20230811	19910	0.20	20231024	0.16	N	036800	500	50 억	2308834	N	N	15	N	N
26	20240726	160429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	0	3	0.00	34379300	1700	69.39	20350	20350	20150	26250	14150	20200	20223.20	23.09	-356	20600	20400	20200	20000	19800	20300	19900	50	6050	500	14940	50	1	10000000	2020	6.67	0.58	12	0.02	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240118	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2309194	N	N	15	N	N
27	20240726	150433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	0	3	0.00	25009450	1236	50.45	20350	20350	20150	26250	14150	20200	20234.18	23.09	-319	20600	20400	20200	20000	19800	20300	19900	50	6050	500	14940	50	1	10000000	2020	6.67	0.58	12	0.01	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240118	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2309194	N	N	97	N	N
28	20240726	140435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	0	3	0.00	11724700	580	23.67	20350	20350	20150	26250	14150	20200	20215.00	23.09	-287	20600	20400	20200	20000	19800	20300	19900	50	6050	500	14940	50	1	10000000	2020	6.67	0.58	12	0.01	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240118	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2309194	N	N	97	N	N
29	20240726	130435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	50	2	0.25	9725900	481	19.63	20350	20350	20150	26250	14150	20200	20220.17	23.09	-285	20600	20400	20200	20000	19800	20300	19900	50	6050	500	14940	50	1	10000000	2025	6.69	0.59	12	0.00	3028.00	34561.00	24650	20230811	-17.85	19910	20231024	1.71	23550	-14.01	20240425	20000	1.25	20240118	24650	-17.85	20230811	19910	1.71	20231024	0.16	N	036800	500	50 억	2309194	N	N	97	N	N
30	20240726	120438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	-50	5	-0.25	9017900	446	18.20	20350	20350	20150	26250	14150	20200	20219.51	23.09	-270	20600	20400	20200	20000	19800	20300	19900	50	6050	500	14940	50	1	10000000	2015	6.65	0.58	12	0.00	3028.00	34561.00	24650	20230811	-18.26	19910	20231024	1.21	23550	-14.44	20240425	20000	0.75	20240118	24650	-18.26	20230811	19910	1.21	20231024	0.16	N	036800	500	50 억	2309194	N	N	97	N	N
31	20240726	110436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	0	3	0.00	7845650	388	15.84	20350	20350	20150	26250	14150	20200	20220.75	23.09	-257	20600	20400	20200	20000	19800	20300	19900	50	6050	500	14940	50	1	10000000	2020	6.67	0.58	12	0.00	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240118	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2309194	N	N	97	N	N
32	20240726	100436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	50	2	0.25	5784450	286	11.67	20350	20350	20150	26250	14150	20200	20225.35	23.09	-241	20600	20400	20200	20000	19800	20300	19900	50	6050	500	14940	50	1	10000000	2025	6.69	0.59	12	0.00	3028.00	34561.00	24650	20230811	-17.85	19910	20231024	1.71	23550	-14.01	20240425	20000	1.25	20240118	24650	-17.85	20230811	19910	1.71	20231024	0.16	N	036800	500	50 억	2309194	N	N	97	N	N
33	20240726	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	150	2	0.74	40700	2	0.08	20350	20350	20350	26250	14150	20200	20350.00	23.09	0	20600	20400	20200	20000	19800	20300	19900	50	6050	500	14940	50	1	10000000	2035	6.72	0.59	12	0.00	3028.00	34561.00	24650	20230811	-17.44	19910	20231024	2.21	23550	-13.59	20240425	20000	1.75	20240118	24650	-17.44	20230811	19910	2.21	20231024	0.16	N	036800	500	50 억	2309194	N	N	97	N	N
34	20240725	160432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	-50	5	-0.25	49143750	2450	20.08	20400	20400	20000	26300	14200	20250	20058.67	23.09	-244	20416	20332	20166	20082	19916	20375	20125	50	6050	500	14980	50	1	10000000	2020	6.67	0.58	12	0.02	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240725	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2309471	N	N	97	N	N
35	20240725	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	-100	5	-0.49	40611400	2027	16.61	20400	20400	20000	26300	14200	20250	20035.22	23.09	-270	20416	20332	20166	20082	19916	20375	20125	50	6050	500	14980	50	1	10000000	2015	6.65	0.58	12	0.02	3028.00	34561.00	24650	20230811	-18.26	19910	20231024	1.21	23550	-14.44	20240425	20000	0.75	20240725	24650	-18.26	20230811	19910	1.21	20231024	0.16	N	036800	500	50 억	2309471	N	N	4	N	N
36	20240725	140438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	-50	5	-0.25	37971250	1896	15.54	20400	20400	20000	26300	14200	20250	20027.03	23.09	-236	20416	20332	20166	20082	19916	20375	20125	50	6050	500	14980	50	1	10000000	2020	6.67	0.58	12	0.02	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240725	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2309471	N	N	4	N	N
37	20240725	130435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	-100	5	-0.49	37365250	1866	15.30	20400	20400	20000	26300	14200	20250	20024.25	23.09	-243	20416	20332	20166	20082	19916	20375	20125	50	6050	500	14980	50	1	10000000	2015	6.65	0.58	12	0.02	3028.00	34561.00	24650	20230811	-18.26	19910	20231024	1.21	23550	-14.44	20240425	20000	0.75	20240725	24650	-18.26	20230811	19910	1.21	20231024	0.16	N	036800	500	50 억	2309471	N	N	4	N	N
38	20240725	120436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	-50	5	-0.25	36619650	1829	14.99	20400	20400	20000	26300	14200	20250	20021.68	23.09	-250	20416	20332	20166	20082	19916	20375	20125	50	6050	500	14980	50	1	10000000	2020	6.67	0.58	12	0.02	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240725	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2309471	N	N	4	N	N
39	20240725	110434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	-250	5	-1.23	35149850	1756	14.39	20400	20400	20000	26300	14200	20250	20017.00	23.09	-186	20416	20332	20166	20082	19916	20375	20125	50	6050	500	14980	50	1	10000000	2000	6.61	0.58	12	0.02	3028.00	34561.00	24650	20230811	-18.86	19910	20231024	0.45	23550	-15.07	20240425	20000	0.00	20240725	24650	-18.86	20230811	19910	0.45	20231024	0.16	N	036800	500	50 억	2309471	N	N	4	N	N
40	20240725	100434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	-250	5	-1.23	11127350	555	4.55	20400	20400	20000	26300	14200	20250	20049.28	23.09	-265	20416	20332	20166	20082	19916	20375	20125	50	6050	500	14980	50	1	10000000	2000	6.61	0.58	12	0.01	3028.00	34561.00	24650	20230811	-18.86	19910	20231024	0.45	23550	-15.07	20240425	20000	0.00	20240725	24650	-18.86	20230811	19910	0.45	20231024	0.16	N	036800	500	50 억	2309471	N	N	4	N	N
41	20240725	090432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	50	2	0.25	61100	3	0.02	20400	20400	20300	26300	14200	20250	20366.67	23.09	0	20416	20332	20166	20082	19916	20375	20125	50	6050	500	14980	50	1	10000000	2030	6.70	0.59	12	0.00	3028.00	34561.00	24650	20230811	-17.65	19910	20231024	1.96	23550	-13.80	20240425	20000	1.50	20240118	24650	-17.65	20230811	19910	1.96	20231024	0.16	N	036800	500	50 억	2309471	N	N	4	N	N
42	20240724	160430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	250	2	1.25	244664350	12200	348.27	20000	20250	20000	26000	14000	20000	20054.45	23.05	4691	20400	20200	20100	19900	19800	20150	19850	50	6000	500	14800	50	1	10000000	2025	6.69	0.59	12	0.12	3028.00	34561.00	24650	20230811	-17.85	19910	20231024	1.71	23550	-14.01	20240425	20000	1.25	20240724	24650	-17.85	20230811	19910	1.71	20231024	0.16	N	036800	500	50 억	2304780	N	N	4	N	N
43	20240724	150436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	150	2	0.75	243734350	12154	346.96	20000	20250	20000	26000	14000	20000	20053.84	23.05	4700	20400	20200	20100	19900	19800	20150	19850	50	6000	500	14800	50	1	10000000	2015	6.65	0.58	12	0.12	3028.00	34561.00	24650	20230811	-18.26	19910	20231024	1.21	23550	-14.44	20240425	20000	0.75	20240724	24650	-18.26	20230811	19910	1.21	20231024	0.16	N	036800	500	50 억	2304780	N	N	0	N	N
44	20240724	140433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	150	2	0.75	242968400	12116	345.87	20000	20250	20000	26000	14000	20000	20053.52	23.05	4733	20400	20200	20100	19900	19800	20150	19850	50	6000	500	14800	50	1	10000000	2015	6.65	0.58	12	0.12	3028.00	34561.00	24650	20230811	-18.26	19910	20231024	1.21	23550	-14.44	20240425	20000	0.75	20240724	24650	-18.26	20230811	19910	1.21	20231024	0.16	N	036800	500	50 억	2304780	N	N	0	N	N
45	20240724	130436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	200	2	1.00	239939900	11966	341.59	20000	20250	20000	26000	14000	20000	20051.81	23.05	4659	20400	20200	20100	19900	19800	20150	19850	50	6000	500	14800	50	1	10000000	2020	6.67	0.58	12	0.12	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240724	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2304780	N	N	0	N	N
46	20240724	120439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	200	2	1.00	233564100	11650	332.57	20000	20200	20000	26000	14000	20000	20048.42	23.05	4672	20400	20200	20100	19900	19800	20150	19850	50	6000	500	14800	50	1	10000000	2020	6.67	0.58	12	0.12	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240724	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2304780	N	N	0	N	N
47	20240724	110436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	200	2	1.00	227572800	11353	324.09	20000	20200	20000	26000	14000	20000	20045.17	23.05	4504	20400	20200	20100	19900	19800	20150	19850	50	6000	500	14800	50	1	10000000	2020	6.67	0.58	12	0.11	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240724	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2304780	N	N	0	N	N
48	20240724	100436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20100	100	2	0.50	174455850	8709	248.62	20000	20200	20000	26000	14000	20000	20031.67	23.05	2336	20400	20200	20100	19900	19800	20150	19850	50	6000	500	14800	50	1	10000000	2010	6.64	0.58	12	0.09	3028.00	34561.00	24650	20230811	-18.46	19910	20231024	0.95	23550	-14.65	20240425	20000	0.50	20240724	24650	-18.46	20230811	19910	0.95	20231024	0.16	N	036800	500	50 억	2304780	N	N	0	N	N
49	20240724	090434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	0	3	0.00	4160000	208	5.94	20000	20000	20000	26000	14000	20000	20000.00	23.05	-30	20400	20200	20100	19900	19800	20150	19850	50	6000	500	14800	50	1	10000000	2000	6.61	0.58	12	0.00	3028.00	34561.00	24650	20230811	-18.86	19910	20231024	0.45	23550	-15.07	20240425	20000	0.00	20240724	24650	-18.86	20230811	19910	0.45	20231024	0.16	N	036800	500	50 억	2304780	N	N	0	N	N
50	20240723	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	-200	5	-0.99	65726000	3270	41.29	20200	20300	20000	26250	14150	20200	20099.69	23.07	-2532	20666	20432	20216	19982	19766	20325	19875	50	6050	500	14940	50	1	10000000	2000	6.61	0.58	12	0.03	3028.00	34561.00	24650	20230811	-18.86	19910	20231024	0.45	23550	-15.07	20240425	20000	0.00	20240723	24650	-18.86	20230811	19910	0.45	20231024	0.16	N	036800	500	50 억	2307288	N	N	4	N	N
51	20240723	150440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20100	-100	5	-0.50	31593500	1564	19.75	20200	20300	20100	26250	14150	20200	20200.45	23.07	-864	20666	20432	20216	19982	19766	20325	19875	50	6050	500	14940	50	1	10000000	2010	6.64	0.58	12	0.02	3028.00	34561.00	24650	20230811	-18.46	19910	20231024	0.95	23550	-14.65	20240425	20000	0.50	20240118	24650	-18.46	20230811	19910	0.95	20231024	0.16	N	036800	500	50 억	2307288	N	N	4	N	N
52	20240723	140430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	0	3	0.00	24899850	1232	15.56	20200	20300	20150	26250	14150	20200	20210.92	23.07	-716	20666	20432	20216	19982	19766	20325	19875	50	6050	500	14940	50	1	10000000	2020	6.67	0.58	12	0.01	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240118	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2307288	N	N	4	N	N
53	20240723	130428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	50	2	0.25	14684400	726	9.17	20200	20300	20200	26250	14150	20200	20226.45	23.07	-213	20666	20432	20216	19982	19766	20325	19875	50	6050	500	14940	50	1	10000000	2025	6.69	0.59	12	0.01	3028.00	34561.00	24650	20230811	-17.85	19910	20231024	1.71	23550	-14.01	20240425	20000	1.25	20240118	24650	-17.85	20230811	19910	1.71	20231024	0.16	N	036800	500	50 억	2307288	N	N	4	N	N
54	20240723	120431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	0	3	0.00	14219400	703	8.88	20200	20300	20200	26250	14150	20200	20226.74	23.07	-208	20666	20432	20216	19982	19766	20325	19875	50	6050	500	14940	50	1	10000000	2020	6.67	0.58	12	0.01	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240118	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2307288	N	N	4	N	N
55	20240723	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	100	2	0.50	12035250	595	7.51	20200	20300	20200	26250	14150	20200	20227.31	23.07	-184	20666	20432	20216	19982	19766	20325	19875	50	6050	500	14940	50	1	10000000	2030	6.70	0.59	12	0.01	3028.00	34561.00	24650	20230811	-17.65	19910	20231024	1.96	23550	-13.80	20240425	20000	1.50	20240118	24650	-17.65	20230811	19910	1.96	20231024	0.16	N	036800	500	50 억	2307288	N	N	4	N	N
56	20240723	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	0	3	0.00	8854400	438	5.53	20200	20250	20200	26250	14150	20200	20215.53	23.07	-79	20666	20432	20216	19982	19766	20325	19875	50	6050	500	14940	50	1	10000000	2020	6.67	0.58	12	0.00	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240118	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2307288	N	N	4	N	N
57	20240723	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	0	3	0.00	101000	5	0.06	20200	20200	20200	26250	14150	20200	20200.00	23.07	-2	20666	20432	20216	19982	19766	20325	19875	50	6050	500	14940	50	1	10000000	2020	6.67	0.58	12	0.00	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240118	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2307288	N	N	4	N	N
58	20240722	160426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	-250	5	-1.22	159382000	7911	327.99	20250	20450	20000	26550	14350	20450	20146.84	23.08	-932	20616	20532	20366	20282	20116	20575	20325	50	6100	500	15130	50	1	10000000	2020	6.67	0.58	12	0.08	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240722	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2308220	N	N	4	N	N
59	20240722	150432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20100	-350	5	-1.71	143786800	7138	295.94	20250	20450	20000	26550	14350	20450	20143.85	23.08	-766	20616	20532	20366	20282	20116	20575	20325	50	6100	500	15130	50	1	10000000	2010	6.64	0.58	12	0.07	3028.00	34561.00	24650	20230811	-18.46	19910	20231024	0.95	23550	-14.65	20240425	20000	0.50	20240722	24650	-18.46	20230811	19910	0.95	20231024	0.16	N	036800	500	50 억	2308220	N	N	10	N	N
60	20240722	140433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	-300	5	-1.47	93587800	4636	192.21	20250	20450	20050	26550	14350	20450	20187.19	23.08	-498	20616	20532	20366	20282	20116	20575	20325	50	6100	500	15130	50	1	10000000	2015	6.65	0.58	12	0.05	3028.00	34561.00	24650	20230811	-18.26	19910	20231024	1.21	23550	-14.44	20240425	20000	0.75	20240118	24650	-18.26	20230811	19910	1.21	20231024	0.16	N	036800	500	50 억	2308220	N	N	10	N	N
61	20240722	130429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	-300	5	-1.47	63575250	3146	130.43	20250	20450	20100	26550	14350	20450	20208.28	23.08	-647	20616	20532	20366	20282	20116	20575	20325	50	6100	500	15130	50	1	10000000	2015	6.65	0.58	12	0.03	3028.00	34561.00	24650	20230811	-18.26	19910	20231024	1.21	23550	-14.44	20240425	20000	0.75	20240118	24650	-18.26	20230811	19910	1.21	20231024	0.16	N	036800	500	50 억	2308220	N	N	10	N	N
62	20240722	120430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	-250	5	-1.22	50826500	2516	104.31	20250	20450	20100	26550	14350	20450	20201.31	23.08	-597	20616	20532	20366	20282	20116	20575	20325	50	6100	500	15130	50	1	10000000	2020	6.67	0.58	12	0.03	3028.00	34561.00	24650	20230811	-18.05	19910	20231024	1.46	23550	-14.23	20240425	20000	1.00	20240118	24650	-18.05	20230811	19910	1.46	20231024	0.16	N	036800	500	50 억	2308220	N	N	10	N	N
63	20240722	110430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	-150	5	-0.73	8318650	410	17.00	20250	20450	20250	26550	14350	20450	20289.39	23.08	-127	20616	20532	20366	20282	20116	20575	20325	50	6100	500	15130	50	1	10000000	2030	6.70	0.59	12	0.00	3028.00	34561.00	24650	20230811	-17.65	19910	20231024	1.96	23550	-13.80	20240425	20000	1.50	20240118	24650	-17.65	20230811	19910	1.96	20231024	0.16	N	036800	500	50 억	2308220	N	N	10	N	N
64	20240722	100430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	-150	5	-0.73	5638700	278	11.53	20250	20450	20250	26550	14350	20450	20283.09	23.08	-68	20616	20532	20366	20282	20116	20575	20325	50	6100	500	15130	50	1	10000000	2030	6.70	0.59	12	0.00	3028.00	34561.00	24650	20230811	-17.65	19910	20231024	1.96	23550	-13.80	20240425	20000	1.50	20240118	24650	-17.65	20230811	19910	1.96	20231024	0.16	N	036800	500	50 억	2308220	N	N	10	N	N
65	20240722	090427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	-200	5	-0.98	2389500	118	4.89	20250	20250	20250	26550	14350	20450	20250.00	23.08	-19	20616	20532	20366	20282	20116	20575	20325	50	6100	500	15130	50	1	10000000	2025	6.69	0.59	12	0.00	3028.00	34561.00	24650	20230811	-17.85	19910	20231024	1.71	23550	-14.01	20240425	20000	1.25	20240118	24650	-17.85	20230811	19910	1.71	20231024	0.16	N	036800	500	50 억	2308220	N	N	10	N	N
66	20240719	160422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	100	2	0.49	49054750	2411	13.83	20350	20450	20200	26450	14250	20350	20346.23	23.09	-795	20550	20450	20300	20200	20050	20500	20250	50	6100	500	15050	50	1	10000000	2045	6.75	0.59	12	0.02	3028.00	34561.00	24650	20230811	-17.04	19910	20231024	2.71	23550	-13.16	20240425	20000	2.25	20240118	24650	-17.04	20230811	19910	2.71	20231024	0.16	N	036800	500	50 억	2309112	N	N	10	N	N
67	20240719	150424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	100	2	0.49	43098700	2119	12.16	20350	20450	20200	26450	14250	20350	20339.17	23.09	-883	20550	20450	20300	20200	20050	20500	20250	50	6100	500	15050	50	1	10000000	2045	6.75	0.59	12	0.02	3028.00	34561.00	24650	20230811	-17.04	19910	20231024	2.71	23550	-13.16	20240425	20000	2.25	20240118	24650	-17.04	20230811	19910	2.71	20231024	0.16	N	036800	500	50 억	2309112	N	N	144	N	N
68	20240719	140427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	50	2	0.25	35542800	1749	10.03	20350	20450	20200	26450	14250	20350	20321.78	23.09	-769	20550	20450	20300	20200	20050	20500	20250	50	6100	500	15050	50	1	10000000	2040	6.74	0.59	12	0.02	3028.00	34561.00	24650	20230811	-17.24	19910	20231024	2.46	23550	-13.38	20240425	20000	2.00	20240118	24650	-17.24	20230811	19910	2.46	20231024	0.16	N	036800	500	50 억	2309112	N	N	144	N	N
69	20240719	130421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	0	3	0.00	32565600	1603	9.20	20350	20450	20200	26450	14250	20350	20315.41	23.09	-702	20550	20450	20300	20200	20050	20500	20250	50	6100	500	15050	50	1	10000000	2035	6.72	0.59	12	0.02	3028.00	34561.00	24650	20230811	-17.44	19910	20231024	2.21	23550	-13.59	20240425	20000	1.75	20240118	24650	-17.44	20230811	19910	2.21	20231024	0.16	N	036800	500	50 억	2309112	N	N	144	N	N
70	20240719	120421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	50	2	0.25	31730300	1562	8.96	20350	20450	20200	26450	14250	20350	20313.89	23.09	-698	20550	20450	20300	20200	20050	20500	20250	50	6100	500	15050	50	1	10000000	2040	6.74	0.59	12	0.02	3028.00	34561.00	24650	20230811	-17.24	19910	20231024	2.46	23550	-13.38	20240425	20000	2.00	20240118	24650	-17.24	20230811	19910	2.46	20231024	0.16	N	036800	500	50 억	2309112	N	N	144	N	N
71	20240719	110424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	100	2	0.49	28650300	1411	8.09	20350	20450	20200	26450	14250	20350	20304.96	23.09	-646	20550	20450	20300	20200	20050	20500	20250	50	6100	500	15050	50	1	10000000	2045	6.75	0.59	12	0.01	3028.00	34561.00	24650	20230811	-17.04	19910	20231024	2.71	23550	-13.16	20240425	20000	2.25	20240118	24650	-17.04	20230811	19910	2.71	20231024	0.16	N	036800	500	50 억	2309112	N	N	144	N	N
72	20240719	100350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	0	3	0.00	15938950	786	4.51	20350	20350	20200	26450	14250	20350	20278.56	23.09	-415	20550	20450	20300	20200	20050	20500	20250	50	6100	500	15050	50	1	10000000	2035	6.72	0.59	12	0.01	3028.00	34561.00	24650	20230811	-17.44	19910	20231024	2.21	23550	-13.59	20240425	20000	1.75	20240118	24650	-17.44	20230811	19910	2.21	20231024	0.16	N	036800	500	50 억	2309112	N	N	144	N	N
73	20240719	090434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	-100	5	-0.49	6694100	330	1.89	20350	20350	20250	26450	14250	20350	20285.15	23.09	-285	20550	20450	20300	20200	20050	20500	20250	50	6100	500	15050	50	1	10000000	2025	6.69	0.59	12	0.00	3028.00	34561.00	24650	20230811	-17.85	19910	20231024	1.71	23550	-14.01	20240425	20000	1.25	20240118	24650	-17.85	20230811	19910	1.71	20231024	0.16	N	036800	500	50 억	2309112	N	N	144	N	N
74	20240718	160417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	100	2	0.49	69589600	3432	29.11	20250	20400	20150	26300	14200	20250	20276.69	23.10	-668	20816	20532	20366	20082	19916	20450	20000	50	6050	500	14980	50	1	10000000	2035	6.72	0.59	12	0.03	3028.00	34561.00	24650	20230811	-17.44	19910	20231024	2.21	23550	-13.59	20240425	20000	1.75	20240118	24650	-17.44	20230811	19910	2.21	20231024	0.16	N	036800	500	50 억	2309780	N	N	144	N	N
75	20240718	150422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	150	2	0.74	65946600	3253	27.59	20250	20400	20150	26300	14200	20250	20272.55	23.10	-641	20816	20532	20366	20082	19916	20450	20000	50	6050	500	14980	50	1	10000000	2040	6.74	0.59	12	0.03	3028.00	34561.00	24650	20230811	-17.24	19910	20231024	2.46	23550	-13.38	20240425	20000	2.00	20240118	24650	-17.24	20230811	19910	2.46	20231024	0.16	N	036800	500	50 억	2309780	N	N	81	N	N
76	20240718	140418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	100	2	0.49	57328850	2830	24.01	20250	20400	20150	26300	14200	20250	20257.54	23.10	-616	20816	20532	20366	20082	19916	20450	20000	50	6050	500	14980	50	1	10000000	2035	6.72	0.59	12	0.03	3028.00	34561.00	24650	20230811	-17.44	19910	20231024	2.21	23550	-13.59	20240425	20000	1.75	20240118	24650	-17.44	20230811	19910	2.21	20231024	0.16	N	036800	500	50 억	2309780	N	N	81	N	N
77	20240718	130419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	150	2	0.74	55620750	2746	23.29	20250	20400	20150	26300	14200	20250	20255.19	23.10	-616	20816	20532	20366	20082	19916	20450	20000	50	6050	500	14980	50	1	10000000	2040	6.74	0.59	12	0.03	3028.00	34561.00	24650	20230811	-17.24	19910	20231024	2.46	23550	-13.38	20240425	20000	2.00	20240118	24650	-17.24	20230811	19910	2.46	20231024	0.16	N	036800	500	50 억	2309780	N	N	81	N	N
78	20240718	120419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	50	2	0.25	35561800	1758	14.91	20250	20350	20150	26300	14200	20250	20228.56	23.10	-385	20816	20532	20366	20082	19916	20450	20000	50	6050	500	14980	50	1	10000000	2030	6.70	0.59	12	0.02	3028.00	34561.00	24650	20230811	-17.65	19910	20231024	1.96	23550	-13.80	20240425	20000	1.50	20240118	24650	-17.65	20230811	19910	1.96	20231024	0.16	N	036800	500	50 억	2309780	N	N	81	N	N
79	20240718	110421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	50	2	0.25	32926250	1628	13.81	20250	20350	20150	26300	14200	20250	20224.97	23.10	-352	20816	20532	20366	20082	19916	20450	20000	50	6050	500	14980	50	1	10000000	2030	6.70	0.59	12	0.02	3028.00	34561.00	24650	20230811	-17.65	19910	20231024	1.96	23550	-13.80	20240425	20000	1.50	20240118	24650	-17.65	20230811	19910	1.96	20231024	0.16	N	036800	500	50 억	2309780	N	N	81	N	N
80	20240718	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	50	2	0.25	26062900	1289	10.93	20250	20350	20150	26300	14200	20250	20219.47	23.10	-250	20816	20532	20366	20082	19916	20450	20000	50	6050	500	14980	50	1	10000000	2030	6.70	0.59	12	0.01	3028.00	34561.00	24650	20230811	-17.65	19910	20231024	1.96	23550	-13.80	20240425	20000	1.50	20240118	24650	-17.65	20230811	19910	1.96	20231024	0.16	N	036800	500	50 억	2309780	N	N	81	N	N
81	20240718	090424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	100	2	0.49	9013900	446	3.78	20250	20350	20150	26300	14200	20250	20210.54	23.10	169	20816	20532	20366	20082	19916	20450	20000	50	6050	500	14980	50	1	10000000	2035	6.72	0.59	12	0.00	3028.00	34561.00	24650	20230811	-17.44	19910	20231024	2.21	23550	-13.59	20240425	20000	1.75	20240118	24650	-17.44	20230811	19910	2.21	20231024	0.16	N	036800	500	50 억	2309780	N	N	81	N	N
82	20240717	160440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	-250	5	-1.22	238186650	11718	117.16	20550	20650	20200	26650	14350	20500	20326.55	23.14	-4708	20966	20732	20616	20382	20266	20675	20325	50	6150	500	15170	50	1	10000000	2025	6.69	0.59	12	0.12	3028.00	34561.00	24650	20230811	-17.85	19910	20231024	1.71	23550	-14.01	20240425	20000	1.25	20240118	24650	-17.85	20230811	19910	1.71	20231024	0.16	N	036800	500	50 억	2314496	N	N	81	N	N
83	20240717	150442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	-200	5	-0.98	212020900	10426	104.24	20550	20650	20200	26650	14350	20500	20335.77	23.14	-4214	20966	20732	20616	20382	20266	20675	20325	50	6150	500	15170	50	1	10000000	2030	6.70	0.59	12	0.10	3028.00	34561.00	24650	20230811	-17.65	19910	20231024	1.96	23550	-13.80	20240425	20000	1.50	20240118	24650	-17.65	20230811	19910	1.96	20231024	0.16	N	036800	500	50 억	2314496	N	N	80	N	N
84	20240717	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	-150	5	-0.73	191581000	9422	94.20	20550	20650	20200	26650	14350	20500	20333.35	23.14	-3752	20966	20732	20616	20382	20266	20675	20325	50	6150	500	15170	50	1	10000000	2035	6.72	0.59	12	0.09	3028.00	34561.00	24650	20230811	-17.44	19910	20231024	2.21	23550	-13.59	20240425	20000	1.75	20240118	24650	-17.44	20230811	19910	2.21	20231024	0.16	N	036800	500	50 억	2314496	N	N	80	N	N
85	20240717	130438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	-200	5	-0.98	168883550	8304	83.02	20550	20650	20200	26650	14350	20500	20337.59	23.14	-2695	20966	20732	20616	20382	20266	20675	20325	50	6150	500	15170	50	1	10000000	2030	6.70	0.59	12	0.08	3028.00	34561.00	24650	20230811	-17.65	19910	20231024	1.96	23550	-13.80	20240425	20000	1.50	20240118	24650	-17.65	20230811	19910	1.96	20231024	0.16	N	036800	500	50 억	2314496	N	N	80	N	N
86	20240717	120439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	-200	5	-0.98	162116300	7970	79.68	20550	20650	20200	26650	14350	20500	20340.80	23.14	-2647	20966	20732	20616	20382	20266	20675	20325	50	6150	500	15170	50	1	10000000	2030	6.70	0.59	12	0.08	3028.00	34561.00	24650	20230811	-17.65	19910	20231024	1.96	23550	-13.80	20240425	20000	1.50	20240118	24650	-17.65	20230811	19910	1.96	20231024	0.16	N	036800	500	50 억	2314496	N	N	80	N	N
87	20240717	110439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	-250	5	-1.22	97483900	4781	47.80	20550	20650	20250	26650	14350	20500	20389.83	23.14	-1035	20966	20732	20616	20382	20266	20675	20325	50	6150	500	15170	50	1	10000000	2025	6.69	0.59	12	0.05	3028.00	34561.00	24650	20230811	-17.85	19910	20231024	1.71	23550	-14.01	20240425	20000	1.25	20240118	24650	-17.85	20230811	19910	1.71	20231024	0.16	N	036800	500	50 억	2314496	N	N	80	N	N
88	20240717	100438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	-50	5	-0.24	27339850	1334	13.34	20550	20650	20400	26650	14350	20500	20494.64	23.14	-456	20966	20732	20616	20382	20266	20675	20325	50	6150	500	15170	50	1	10000000	2045	6.75	0.59	12	0.01	3028.00	34561.00	24650	20230811	-17.04	19910	20231024	2.71	23550	-13.16	20240425	20000	2.25	20240118	24650	-17.04	20230811	19910	2.71	20231024	0.16	N	036800	500	50 억	2314496	N	N	80	N	N
89	20240717	090352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	150	2	0.73	1274150	62	0.62	20550	20650	20550	26650	14350	20500	20551.64	23.14	-13	20966	20732	20616	20382	20266	20675	20325	50	6150	500	15170	50	1	10000000	2065	6.82	0.60	12	0.00	3028.00	34561.00	24650	20230811	-16.23	19910	20231024	3.72	23550	-12.31	20240425	20000	3.25	20240118	24650	-16.23	20230811	19910	3.72	20231024	0.16	N	036800	500	50 억	2314496	N	N	80	N	N
90	20240716	160440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20500	-350	5	-1.68	206564500	10002	115.66	20800	20850	20500	27100	14600	20850	20652.30	23.18	-3343	21350	21100	20950	20700	20550	21025	20625	50	6250	500	15420	50	1	10000000	2050	6.77	0.59	12	0.10	3028.00	34561.00	24650	20230811	-16.84	19910	20231024	2.96	23550	-12.95	20240425	20000	2.50	20240118	24650	-16.84	20230811	19910	2.96	20231024	0.16	N	036800	500	50 억	2317818	N	N	80	N	N
91	20240716	150443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	-300	5	-1.44	151318800	7314	84.57	20800	20850	20550	27100	14600	20850	20688.90	23.18	-2955	21350	21100	20950	20700	20550	21025	20625	50	6250	500	15420	50	1	10000000	2055	6.79	0.59	12	0.07	3028.00	34561.00	24650	20230811	-16.63	19910	20231024	3.21	23550	-12.74	20240425	20000	2.75	20240118	24650	-16.63	20230811	19910	3.21	20231024	0.16	N	036800	500	50 억	2317818	N	N	301	N	N
92	20240716	140442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	-200	5	-0.96	113423550	5474	63.30	20800	20850	20600	27100	14600	20850	20720.39	23.18	-2287	21350	21100	20950	20700	20550	21025	20625	50	6250	500	15420	50	1	10000000	2065	6.82	0.60	12	0.05	3028.00	34561.00	24650	20230811	-16.23	19910	20231024	3.72	23550	-12.31	20240425	20000	3.25	20240118	24650	-16.23	20230811	19910	3.72	20231024	0.16	N	036800	500	50 억	2317818	N	N	301	N	N
93	20240716	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20600	-250	5	-1.20	94992600	4582	52.98	20800	20850	20600	27100	14600	20850	20731.66	23.18	-2098	21350	21100	20950	20700	20550	21025	20625	50	6250	500	15420	50	1	10000000	2060	6.80	0.60	12	0.05	3028.00	34561.00	24650	20230811	-16.43	19910	20231024	3.47	23550	-12.53	20240425	20000	3.00	20240118	24650	-16.43	20230811	19910	3.47	20231024	0.16	N	036800	500	50 억	2317818	N	N	301	N	N
94	20240716	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	-50	5	-0.24	41764950	2010	23.24	20800	20850	20750	27100	14600	20850	20778.55	23.18	-816	21350	21100	20950	20700	20550	21025	20625	50	6250	500	15420	50	1	10000000	2080	6.87	0.60	12	0.02	3028.00	34561.00	24650	20230811	-15.62	19910	20231024	4.47	23550	-11.68	20240425	20000	4.00	20240118	24650	-15.62	20230811	19910	4.47	20231024	0.16	N	036800	500	50 억	2317818	N	N	301	N	N
95	20240716	110442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	-100	5	-0.48	35166050	1692	19.57	20800	20850	20750	27100	14600	20850	20783.68	23.18	-753	21350	21100	20950	20700	20550	21025	20625	50	6250	500	15420	50	1	10000000	2075	6.85	0.60	12	0.02	3028.00	34561.00	24650	20230811	-15.82	19910	20231024	4.22	23550	-11.89	20240425	20000	3.75	20240118	24650	-15.82	20230811	19910	4.22	20231024	0.16	N	036800	500	50 억	2317818	N	N	301	N	N
96	20240716	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	-100	5	-0.48	10013400	481	5.56	20800	20850	20750	27100	14600	20850	20817.81	23.18	-169	21350	21100	20950	20700	20550	21025	20625	50	6250	500	15420	50	1	10000000	2075	6.85	0.60	12	0.00	3028.00	34561.00	24650	20230811	-15.82	19910	20231024	4.22	23550	-11.89	20240425	20000	3.75	20240118	24650	-15.82	20230811	19910	4.22	20231024	0.16	N	036800	500	50 억	2317818	N	N	301	N	N
97	20240716	090439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	-50	5	-0.24	1892850	91	1.05	20800	20800	20800	27100	14600	20850	20800.00	23.18	-26	21350	21100	20950	20700	20550	21025	20625	50	6250	500	15420	50	1	10000000	2080	6.87	0.60	12	0.00	3028.00	34561.00	24650	20230811	-15.62	19910	20231024	4.47	23550	-11.68	20240425	20000	4.00	20240118	24650	-15.62	20230811	19910	4.47	20231024	0.16	N	036800	500	50 억	2317818	N	N	301	N	N
98	20240715	160434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	-150	5	-0.71	180091700	8644	161.30	21000	21200	20800	27300	14700	21000	20834.30	23.20	-2672	21166	21082	20966	20882	20766	21100	20900	50	6300	500	15540	50	1	10000000	2085	6.89	0.60	12	0.09	3028.00	34561.00	24650	20230811	-15.42	19910	20231024	4.72	23550	-11.46	20240425	20000	4.25	20240118	24650	-15.42	20230811	19910	4.72	20231024	0.16	N	036800	500	50 억	2320496	N	N	301	N	N
99	20240715	150437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	-200	5	-0.95	164919450	7916	147.71	21000	21200	20800	27300	14700	21000	20833.68	23.20	-2462	21166	21082	20966	20882	20766	21100	20900	50	6300	500	15540	50	1	10000000	2080	6.87	0.60	12	0.08	3028.00	34561.00	24650	20230811	-15.62	19910	20231024	4.47	23550	-11.68	20240425	20000	4.00	20240118	24650	-15.62	20230811	19910	4.47	20231024	0.16	N	036800	500	50 억	2320496	N	N	19	N	N
100	20240715	140437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	-200	5	-0.95	124655850	5984	111.66	21000	21200	20800	27300	14700	21000	20831.53	23.20	-2020	21166	21082	20966	20882	20766	21100	20900	50	6300	500	15540	50	1	10000000	2080	6.87	0.60	12	0.06	3028.00	34561.00	24650	20230811	-15.62	19910	20231024	4.47	23550	-11.68	20240425	20000	4.00	20240118	24650	-15.62	20230811	19910	4.47	20231024	0.16	N	036800	500	50 억	2320496	N	N	19	N	N
101	20240715	130436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	-200	5	-0.95	107491150	5159	96.27	21000	21200	20800	27300	14700	21000	20835.66	23.20	-1652	21166	21082	20966	20882	20766	21100	20900	50	6300	500	15540	50	1	10000000	2080	6.87	0.60	12	0.05	3028.00	34561.00	24650	20230811	-15.62	19910	20231024	4.47	23550	-11.68	20240425	20000	4.00	20240118	24650	-15.62	20230811	19910	4.47	20231024	0.16	N	036800	500	50 억	2320496	N	N	19	N	N
102	20240715	120437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	-150	5	-0.71	91651100	4399	82.09	21000	21200	20800	27300	14700	21000	20834.53	23.20	-1531	21166	21082	20966	20882	20766	21100	20900	50	6300	500	15540	50	1	10000000	2085	6.89	0.60	12	0.04	3028.00	34561.00	24650	20230811	-15.42	19910	20231024	4.72	23550	-11.46	20240425	20000	4.25	20240118	24650	-15.42	20230811	19910	4.72	20231024	0.16	N	036800	500	50 억	2320496	N	N	19	N	N
103	20240715	110436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	-200	5	-0.95	59914800	2875	53.65	21000	21200	20800	27300	14700	21000	20839.93	23.20	-998	21166	21082	20966	20882	20766	21100	20900	50	6300	500	15540	50	1	10000000	2080	6.87	0.60	12	0.03	3028.00	34561.00	24650	20230811	-15.62	19910	20231024	4.47	23550	-11.68	20240425	20000	4.00	20240118	24650	-15.62	20230811	19910	4.47	20231024	0.16	N	036800	500	50 억	2320496	N	N	19	N	N
104	20240715	100437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	-200	5	-0.95	27896550	1337	24.95	21000	21200	20800	27300	14700	21000	20865.03	23.20	-492	21166	21082	20966	20882	20766	21100	20900	50	6300	500	15540	50	1	10000000	2080	6.87	0.60	12	0.01	3028.00	34561.00	24650	20230811	-15.62	19910	20231024	4.47	23550	-11.68	20240425	20000	4.00	20240118	24650	-15.62	20230811	19910	4.47	20231024	0.16	N	036800	500	50 억	2320496	N	N	19	N	N
105	20240715	090437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	0	3	0.00	252000	12	0.22	21000	21000	21000	27300	14700	21000	21000.00	23.20	-6	21166	21082	20966	20882	20766	21100	20900	50	6300	500	15540	50	1	10000000	2100	6.94	0.61	12	0.00	3028.00	34561.00	24650	20230811	-14.81	19910	20231024	5.47	23550	-10.83	20240425	20000	5.00	20240118	24650	-14.81	20230811	19910	5.47	20231024	0.16	N	036800	500	50 억	2320496	N	N	19	N	N
106	20240712	160433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	-50	5	-0.24	112017100	5359	90.69	21000	21050	20850	27350	14750	21050	20901.79	23.21	-833	21383	21216	21033	20866	20683	21300	20950	50	6300	500	15570	50	1	10000000	2100	6.94	0.61	12	0.05	3028.00	34561.00	24650	20230811	-14.81	19910	20231024	5.47	23550	-10.83	20240425	20000	5.00	20240118	24650	-14.81	20230811	19910	5.47	20231024	0.16	N	036800	500	50 억	2321226	N	N	19	N	N
107	20240712	150435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	-200	5	-0.95	102224950	4892	82.79	21000	21050	20850	27350	14750	21050	20896.35	23.21	-702	21383	21216	21033	20866	20683	21300	20950	50	6300	500	15570	50	1	10000000	2085	6.89	0.60	12	0.05	3028.00	34561.00	24650	20230811	-15.42	19910	20231024	4.72	23550	-11.46	20240425	20000	4.25	20240118	24650	-15.42	20230811	19910	4.72	20231024	0.16	N	036800	500	50 억	2321226	N	N	0	N	N
108	20240712	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	-200	5	-0.95	91507500	4379	74.11	21000	21050	20850	27350	14750	21050	20896.89	23.21	-609	21383	21216	21033	20866	20683	21300	20950	50	6300	500	15570	50	1	10000000	2085	6.89	0.60	12	0.04	3028.00	34561.00	24650	20230811	-15.42	19910	20231024	4.72	23550	-11.46	20240425	20000	4.25	20240118	24650	-15.42	20230811	19910	4.72	20231024	0.16	N	036800	500	50 억	2321226	N	N	0	N	N
109	20240712	130434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-150	5	-0.71	79329050	3796	64.24	21000	21050	20850	27350	14750	21050	20898.06	23.21	-480	21383	21216	21033	20866	20683	21300	20950	50	6300	500	15570	50	1	10000000	2090	6.90	0.60	12	0.04	3028.00	34561.00	24650	20230811	-15.21	19910	20231024	4.97	23550	-11.25	20240425	20000	4.50	20240118	24650	-15.21	20230811	19910	4.97	20231024	0.16	N	036800	500	50 억	2321226	N	N	0	N	N
110	20240712	120436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	-200	5	-0.95	72165800	3453	58.44	21000	21050	20850	27350	14750	21050	20899.45	23.21	-331	21383	21216	21033	20866	20683	21300	20950	50	6300	500	15570	50	1	10000000	2085	6.89	0.60	12	0.03	3028.00	34561.00	24650	20230811	-15.42	19910	20231024	4.72	23550	-11.46	20240425	20000	4.25	20240118	24650	-15.42	20230811	19910	4.72	20231024	0.16	N	036800	500	50 억	2321226	N	N	0	N	N
111	20240712	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	-200	5	-0.95	50382300	2410	40.79	21000	21050	20850	27350	14750	21050	20905.52	23.21	-92	21383	21216	21033	20866	20683	21300	20950	50	6300	500	15570	50	1	10000000	2085	6.89	0.60	12	0.02	3028.00	34561.00	24650	20230811	-15.42	19910	20231024	4.72	23550	-11.46	20240425	20000	4.25	20240118	24650	-15.42	20230811	19910	4.72	20231024	0.16	N	036800	500	50 억	2321226	N	N	0	N	N
112	20240712	100436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-150	5	-0.71	35026650	1676	28.36	21000	21000	20850	27350	14750	21050	20898.96	23.21	243	21383	21216	21033	20866	20683	21300	20950	50	6300	500	15570	50	1	10000000	2090	6.90	0.60	12	0.02	3028.00	34561.00	24650	20230811	-15.21	19910	20231024	4.97	23550	-11.25	20240425	20000	4.50	20240118	24650	-15.21	20230811	19910	4.97	20231024	0.16	N	036800	500	50 억	2321226	N	N	0	N	N
113	20240712	090434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	-50	5	-0.24	105000	5	0.08	21000	21000	21000	27350	14750	21050	21000.00	23.21	-2	21383	21216	21033	20866	20683	21300	20950	50	6300	500	15570	50	1	10000000	2100	6.94	0.61	12	0.00	3028.00	34561.00	24650	20230811	-14.81	19910	20231024	5.47	23550	-10.83	20240425	20000	5.00	20240118	24650	-14.81	20230811	19910	5.47	20231024	0.16	N	036800	500	50 억	2321226	N	N	0	N	N
114	20240711	160431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	-50	5	-0.24	124088450	5908	125.76	21000	21200	20850	27400	14800	21100	21003.45	23.22	-1054	21300	21200	21000	20900	20700	21250	20950	50	6300	500	15610	50	1	10000000	2105	6.95	0.61	12	0.06	3028.00	34561.00	24650	20230811	-14.60	19910	20231024	5.73	23550	-10.62	20240425	20000	5.25	20240118	24650	-14.60	20230811	19910	5.73	20231024	0.17	N	036800	500	50 억	2322199	N	N	0	N	N
115	20240711	150436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-200	5	-0.95	118571350	5645	120.16	21000	21200	20850	27400	14800	21100	21004.67	23.22	-998	21300	21200	21000	20900	20700	21250	20950	50	6300	500	15610	50	1	10000000	2090	6.90	0.60	12	0.06	3028.00	34561.00	24650	20230811	-15.21	19910	20231024	4.97	23550	-11.25	20240425	20000	4.50	20240118	24650	-15.21	20230811	19910	4.97	20231024	0.17	N	036800	500	50 억	2322199	N	N	0	N	N
116	20240711	140435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	-150	5	-0.71	104547550	4975	105.90	21000	21200	20850	27400	14800	21100	21014.58	23.22	-791	21300	21200	21000	20900	20700	21250	20950	50	6300	500	15610	50	1	10000000	2095	6.92	0.61	12	0.05	3028.00	34561.00	24650	20230811	-15.01	19910	20231024	5.22	23550	-11.04	20240425	20000	4.75	20240118	24650	-15.01	20230811	19910	5.22	20231024	0.17	N	036800	500	50 억	2322199	N	N	0	N	N
117	20240711	130434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	0	3	0.00	83426400	3969	84.48	21000	21200	20850	27400	14800	21100	21019.50	23.22	-460	21300	21200	21000	20900	20700	21250	20950	50	6300	500	15610	50	1	10000000	2110	6.97	0.61	12	0.04	3028.00	34561.00	24650	20230811	-14.40	19910	20231024	5.98	23550	-10.40	20240425	20000	5.50	20240118	24650	-14.40	20230811	19910	5.98	20231024	0.17	N	036800	500	50 억	2322199	N	N	0	N	N
118	20240711	120434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	0	3	0.00	56855850	2707	57.62	21000	21200	20850	27400	14800	21100	21003.27	23.22	110	21300	21200	21000	20900	20700	21250	20950	50	6300	500	15610	50	1	10000000	2110	6.97	0.61	12	0.03	3028.00	34561.00	24650	20230811	-14.40	19910	20231024	5.98	23550	-10.40	20240425	20000	5.50	20240118	24650	-14.40	20230811	19910	5.98	20231024	0.17	N	036800	500	50 억	2322199	N	N	0	N	N
119	20240711	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	0	3	0.00	27770350	1322	28.14	21000	21200	20850	27400	14800	21100	21006.32	23.22	349	21300	21200	21000	20900	20700	21250	20950	50	6300	500	15610	50	1	10000000	2110	6.97	0.61	12	0.01	3028.00	34561.00	24650	20230811	-14.40	19910	20231024	5.98	23550	-10.40	20240425	20000	5.50	20240118	24650	-14.40	20230811	19910	5.98	20231024	0.17	N	036800	500	50 억	2322199	N	N	0	N	N
120	20240711	100433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	50	2	0.24	26343200	1254	26.69	21000	21200	20850	27400	14800	21100	21007.34	23.22	365	21300	21200	21000	20900	20700	21250	20950	50	6300	500	15610	50	1	10000000	2115	6.98	0.61	12	0.01	3028.00	34561.00	24650	20230811	-14.20	19910	20231024	6.23	23550	-10.19	20240425	20000	5.75	20240118	24650	-14.20	20230811	19910	6.23	20231024	0.17	N	036800	500	50 억	2322199	N	N	0	N	N
121	20240711	090431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	-250	5	-1.18	292050	14	0.30	21000	21000	20850	27400	14800	21100	20860.71	23.22	-4	21300	21200	21000	20900	20700	21250	20950	50	6300	500	15610	50	1	10000000	2085	6.89	0.60	12	0.00	3028.00	34561.00	24650	20230811	-15.42	19910	20231024	4.72	23550	-11.46	20240425	20000	4.25	20240118	24650	-15.42	20230811	19910	4.72	20231024	0.17	N	036800	500	50 억	2322199	N	N	0	N	N
122	20240710	160432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	100	2	0.48	98380750	4687	44.46	21000	21100	20800	27300	14700	21000	20990.13	23.23	-897	21200	21100	21000	20900	20800	21150	20950	50	6300	500	15540	50	1	10000000	2110	6.97	0.61	12	0.05	3028.00	34561.00	24650	20230811	-14.40	19910	20231024	5.98	23550	-10.40	20240425	20000	5.50	20240118	24650	-14.40	20230811	19910	5.98	20231024	0.17	N	036800	500	50 억	2323084	N	N	0	N	N
123	20240710	150433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	50	2	0.24	81990950	3909	37.08	21000	21050	20800	27300	14700	21000	20974.92	23.23	-744	21200	21100	21000	20900	20800	21150	20950	50	6300	500	15540	50	1	10000000	2105	6.95	0.61	12	0.04	3028.00	34561.00	24650	20230811	-14.60	19910	20231024	5.73	23550	-10.62	20240425	20000	5.25	20240118	24650	-14.60	20230811	19910	5.73	20231024	0.17	N	036800	500	50 억	2323084	N	N	0	N	N
124	20240710	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	0	3	0.00	67406650	3215	30.49	21000	21000	20800	27300	14700	21000	20966.30	23.23	-758	21200	21100	21000	20900	20800	21150	20950	50	6300	500	15540	50	1	10000000	2100	6.94	0.61	12	0.03	3028.00	34561.00	24650	20230811	-14.81	19910	20231024	5.47	23550	-10.83	20240425	20000	5.00	20240118	24650	-14.81	20230811	19910	5.47	20231024	0.17	N	036800	500	50 억	2323084	N	N	0	N	N
125	20240710	130432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	0	3	0.00	43577200	2080	19.73	21000	21000	20800	27300	14700	21000	20950.58	23.23	-1159	21200	21100	21000	20900	20800	21150	20950	50	6300	500	15540	50	1	10000000	2100	6.94	0.61	12	0.02	3028.00	34561.00	24650	20230811	-14.81	19910	20231024	5.47	23550	-10.83	20240425	20000	5.00	20240118	24650	-14.81	20230811	19910	5.47	20231024	0.17	N	036800	500	50 억	2323084	N	N	0	N	N
126	20240710	120430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-100	5	-0.48	42466350	2027	19.23	21000	21000	20800	27300	14700	21000	20950.35	23.23	-1120	21200	21100	21000	20900	20800	21150	20950	50	6300	500	15540	50	1	10000000	2090	6.90	0.60	12	0.02	3028.00	34561.00	24650	20230811	-15.21	19910	20231024	4.97	23550	-11.25	20240425	20000	4.50	20240118	24650	-15.21	20230811	19910	4.97	20231024	0.17	N	036800	500	50 억	2323084	N	N	0	N	N
127	20240710	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	-50	5	-0.24	26647400	1272	12.06	21000	21000	20800	27300	14700	21000	20949.21	23.23	-625	21200	21100	21000	20900	20800	21150	20950	50	6300	500	15540	50	1	10000000	2095	6.92	0.61	12	0.01	3028.00	34561.00	24650	20230811	-15.01	19910	20231024	5.22	23550	-11.04	20240425	20000	4.75	20240118	24650	-15.01	20230811	19910	5.22	20231024	0.17	N	036800	500	50 억	2323084	N	N	0	N	N
128	20240710	100429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	0	3	0.00	25684350	1226	11.63	21000	21000	20800	27300	14700	21000	20949.71	23.23	-597	21200	21100	21000	20900	20800	21150	20950	50	6300	500	15540	50	1	10000000	2100	6.94	0.61	12	0.01	3028.00	34561.00	24650	20230811	-14.81	19910	20231024	5.47	23550	-10.83	20240425	20000	5.00	20240118	24650	-14.81	20230811	19910	5.47	20231024	0.17	N	036800	500	50 억	2323084	N	N	0	N	N
129	20240710	090432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	0	3	0.00	924000	44	0.42	21000	21000	21000	27300	14700	21000	21000.00	23.23	0	21200	21100	21000	20900	20800	21150	20950	50	6300	500	15540	50	1	10000000	2100	6.94	0.61	12	0.00	3028.00	34561.00	24650	20230811	-14.81	19910	20231024	5.47	23550	-10.83	20240425	20000	5.00	20240118	24650	-14.81	20230811	19910	5.47	20231024	0.17	N	036800	500	50 억	2323084	N	N	0	N	N
130	20240709	160431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	-200	5	-0.94	221025850	10534	159.56	20900	21100	20900	27550	14850	21200	20982.00	23.26	-2684	21500	21350	21150	21000	20800	21425	21075	50	6350	500	15680	50	1	10000000	2100	6.94	0.61	12	0.11	3028.00	34561.00	25150	20230703	-16.50	19910	20231024	5.47	23550	-10.83	20240425	20000	5.00	20240118	24650	-14.81	20230811	19910	5.47	20231024	0.17	N	036800	500	50 억	2325722	N	N	0	N	N
131	20240709	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	-100	5	-0.47	213052300	10155	153.82	20900	21100	20900	27550	14850	21200	20980.04	23.26	-2560	21500	21350	21150	21000	20800	21425	21075	50	6350	500	15680	50	1	10000000	2110	6.97	0.61	12	0.10	3028.00	34561.00	25150	20230703	-16.10	19910	20231024	5.98	23550	-10.40	20240425	20000	5.50	20240118	24650	-14.40	20230811	19910	5.98	20231024	0.17	N	036800	500	50 억	2325722	N	N	0	N	N
132	20240709	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	-150	5	-0.71	196909900	9389	142.21	20900	21100	20900	27550	14850	21200	20972.40	23.26	-2354	21500	21350	21150	21000	20800	21425	21075	50	6350	500	15680	50	1	10000000	2105	6.95	0.61	12	0.09	3028.00	34561.00	25150	20230703	-16.30	19910	20231024	5.73	23550	-10.62	20240425	20000	5.25	20240118	24650	-14.60	20230811	19910	5.73	20231024	0.17	N	036800	500	50 억	2325722	N	N	0	N	N
133	20240709	130432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	-150	5	-0.71	176045500	8397	127.19	20900	21100	20900	27550	14850	21200	20965.29	23.26	-1961	21500	21350	21150	21000	20800	21425	21075	50	6350	500	15680	50	1	10000000	2105	6.95	0.61	12	0.08	3028.00	34561.00	25150	20230703	-16.30	19910	20231024	5.73	23550	-10.62	20240425	20000	5.25	20240118	24650	-14.60	20230811	19910	5.73	20231024	0.17	N	036800	500	50 억	2325722	N	N	0	N	N
134	20240709	120434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	-150	5	-0.71	156972050	7487	113.41	20900	21100	20900	27550	14850	21200	20965.95	23.26	-1646	21500	21350	21150	21000	20800	21425	21075	50	6350	500	15680	50	1	10000000	2105	6.95	0.61	12	0.07	3028.00	34561.00	25150	20230703	-16.30	19910	20231024	5.73	23550	-10.62	20240425	20000	5.25	20240118	24650	-14.60	20230811	19910	5.73	20231024	0.17	N	036800	500	50 억	2325722	N	N	0	N	N
135	20240709	110432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	-200	5	-0.94	146405850	6983	105.77	20900	21100	20900	27550	14850	21200	20966.04	23.26	-1547	21500	21350	21150	21000	20800	21425	21075	50	6350	500	15680	50	1	10000000	2100	6.94	0.61	12	0.07	3028.00	34561.00	25150	20230703	-16.50	19910	20231024	5.47	23550	-10.83	20240425	20000	5.00	20240118	24650	-14.81	20230811	19910	5.47	20231024	0.17	N	036800	500	50 억	2325722	N	N	0	N	N
136	20240709	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	-150	5	-0.71	124796300	5954	90.18	20900	21100	20900	27550	14850	21200	20960.08	23.26	-1286	21500	21350	21150	21000	20800	21425	21075	50	6350	500	15680	50	1	10000000	2105	6.95	0.61	12	0.06	3028.00	34561.00	25150	20230703	-16.30	19910	20231024	5.73	23550	-10.62	20240425	20000	5.25	20240118	24650	-14.60	20230811	19910	5.73	20231024	0.17	N	036800	500	50 억	2325722	N	N	0	N	N
137	20240709	090431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	-250	5	-1.18	64366600	3079	46.64	20900	21000	20900	27550	14850	21200	20905.03	23.26	-745	21500	21350	21150	21000	20800	21425	21075	50	6350	500	15680	50	1	10000000	2095	6.92	0.61	12	0.03	3028.00	34561.00	25150	20230703	-16.70	19910	20231024	5.22	23550	-11.04	20240425	20000	4.75	20240118	24650	-15.01	20230811	19910	5.22	20231024	0.17	N	036800	500	50 억	2325722	N	N	0	N	N
138	20240708	160428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-200	5	-0.93	138944650	6592	117.63	21150	21300	20950	27800	15000	21400	21077.73	23.27	-899	21700	21550	21350	21200	21000	21625	21275	50	6400	500	15830	50	1	10000000	2120	7.00	0.61	12	0.07	3028.00	34561.00	25300	20230630	-16.21	19910	20231024	6.48	23550	-9.98	20240425	20000	6.00	20240118	24650	-14.00	20230811	19910	6.48	20231024	0.17	N	036800	500	50 억	2326633	N	N	0	N	N
139	20240708	150430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	-150	5	-0.70	128853400	6116	109.14	21150	21300	20950	27800	15000	21400	21068.25	23.27	-728	21700	21550	21350	21200	21000	21625	21275	50	6400	500	15830	50	1	10000000	2125	7.02	0.61	12	0.06	3028.00	34561.00	25300	20230630	-16.01	19910	20231024	6.73	23550	-9.77	20240425	20000	6.25	20240118	24650	-13.79	20230811	19910	6.73	20231024	0.17	N	036800	500	50 억	2326633	N	N	0	N	N
140	20240708	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-200	5	-0.93	128322450	6091	108.69	21150	21300	20950	27800	15000	21400	21067.55	23.27	-723	21700	21550	21350	21200	21000	21625	21275	50	6400	500	15830	50	1	10000000	2120	7.00	0.61	12	0.06	3028.00	34561.00	25300	20230630	-16.21	19910	20231024	6.48	23550	-9.98	20240425	20000	6.00	20240118	24650	-14.00	20230811	19910	6.48	20231024	0.17	N	036800	500	50 억	2326633	N	N	0	N	N
141	20240708	130427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21300	-100	5	-0.47	125516300	5959	106.33	21150	21300	20950	27800	15000	21400	21063.32	23.27	-702	21700	21550	21350	21200	21000	21625	21275	50	6400	500	15830	50	1	10000000	2130	7.03	0.62	12	0.06	3028.00	34561.00	25300	20230630	-15.81	19910	20231024	6.98	23550	-9.55	20240425	20000	6.50	20240118	24650	-13.59	20230811	19910	6.98	20231024	0.17	N	036800	500	50 억	2326633	N	N	0	N	N
142	20240708	120429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	-150	5	-0.70	121861300	5787	103.27	21150	21300	20950	27800	15000	21400	21057.77	23.27	-721	21700	21550	21350	21200	21000	21625	21275	50	6400	500	15830	50	1	10000000	2125	7.02	0.61	12	0.06	3028.00	34561.00	25300	20230630	-16.01	19910	20231024	6.73	23550	-9.77	20240425	20000	6.25	20240118	24650	-13.79	20230811	19910	6.73	20231024	0.17	N	036800	500	50 억	2326633	N	N	0	N	N
143	20240708	110428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-200	5	-0.93	113022100	5371	95.84	21150	21250	20950	27800	15000	21400	21043.03	23.27	-501	21700	21550	21350	21200	21000	21625	21275	50	6400	500	15830	50	1	10000000	2120	7.00	0.61	12	0.05	3028.00	34561.00	25300	20230630	-16.21	19910	20231024	6.48	23550	-9.98	20240425	20000	6.00	20240118	24650	-14.00	20230811	19910	6.48	20231024	0.17	N	036800	500	50 억	2326633	N	N	0	N	N
144	20240708	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-200	5	-0.93	106771200	5076	90.58	21150	21200	20950	27800	15000	21400	21034.52	23.27	-293	21700	21550	21350	21200	21000	21625	21275	50	6400	500	15830	50	1	10000000	2120	7.00	0.61	12	0.05	3028.00	34561.00	25300	20230630	-16.21	19910	20231024	6.48	23550	-9.98	20240425	20000	6.00	20240118	24650	-14.00	20230811	19910	6.48	20231024	0.17	N	036800	500	50 억	2326633	N	N	0	N	N
145	20240708	090428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	-300	5	-1.40	22003750	1041	18.58	21150	21200	21050	27800	15000	21400	21137.13	23.27	-9	21700	21550	21350	21200	21000	21625	21275	50	6400	500	15830	50	1	10000000	2110	6.97	0.61	12	0.01	3028.00	34561.00	25300	20230630	-16.60	19910	20231024	5.98	23550	-10.40	20240425	20000	5.50	20240118	24650	-14.40	20230811	19910	5.98	20231024	0.17	N	036800	500	50 억	2326633	N	N	0	N	N
146	20240705	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21400	0	3	0.00	119141400	5604	71.97	21200	21500	21150	27800	15000	21400	21260.06	23.28	-915	21800	21600	21400	21200	21000	21500	21100	50	6400	500	15830	50	1	10000000	2140	7.07	0.62	12	0.06	3028.00	34561.00	25300	20230630	-15.42	19910	20231024	7.48	23550	-9.13	20240425	20000	7.00	20240118	24650	-13.18	20230811	19910	7.48	20231024	0.17	N	036800	500	50 억	2327596	N	N	0	N	N
147	20240705	150428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-200	5	-0.93	113881200	5357	68.79	21200	21500	21150	27800	15000	21400	21258.39	23.28	-884	21800	21600	21400	21200	21000	21500	21100	50	6400	500	15830	50	1	10000000	2120	7.00	0.61	12	0.05	3028.00	34561.00	25300	20230630	-16.21	19910	20231024	6.48	23550	-9.98	20240425	20000	6.00	20240118	24650	-14.00	20230811	19910	6.48	20231024	0.17	N	036800	500	50 억	2327596	N	N	0	N	N
148	20240705	140428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21300	-100	5	-0.47	101877350	4792	61.54	21200	21500	21150	27800	15000	21400	21259.88	23.28	-846	21800	21600	21400	21200	21000	21500	21100	50	6400	500	15830	50	1	10000000	2130	7.03	0.62	12	0.05	3028.00	34561.00	25300	20230630	-15.81	19910	20231024	6.98	23550	-9.55	20240425	20000	6.50	20240118	24650	-13.59	20230811	19910	6.98	20231024	0.17	N	036800	500	50 억	2327596	N	N	0	N	N
149	20240705	130427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-200	5	-0.93	89669600	4218	54.17	21200	21500	21150	27800	15000	21400	21258.80	23.28	-688	21800	21600	21400	21200	21000	21500	21100	50	6400	500	15830	50	1	10000000	2120	7.00	0.61	12	0.04	3028.00	34561.00	25300	20230630	-16.21	19910	20231024	6.48	23550	-9.98	20240425	20000	6.00	20240118	24650	-14.00	20230811	19910	6.48	20231024	0.17	N	036800	500	50 억	2327596	N	N	0	N	N
150	20240705	120428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	-150	5	-0.70	73377000	3450	44.30	21200	21500	21150	27800	15000	21400	21268.70	23.28	-564	21800	21600	21400	21200	21000	21500	21100	50	6400	500	15830	50	1	10000000	2125	7.02	0.61	12	0.03	3028.00	34561.00	25300	20230630	-16.01	19910	20231024	6.73	23550	-9.77	20240425	20000	6.25	20240118	24650	-13.79	20230811	19910	6.73	20231024	0.17	N	036800	500	50 억	2327596	N	N	0	N	N
151	20240705	110427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21300	-100	5	-0.47	64460100	3031	38.92	21200	21500	21150	27800	15000	21400	21266.94	23.28	-555	21800	21600	21400	21200	21000	21500	21100	50	6400	500	15830	50	1	10000000	2130	7.03	0.62	12	0.03	3028.00	34561.00	25300	20230630	-15.81	19910	20231024	6.98	23550	-9.55	20240425	20000	6.50	20240118	24650	-13.59	20230811	19910	6.98	20231024	0.17	N	036800	500	50 억	2327596	N	N	0	N	N
152	20240705	100427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21300	-100	5	-0.47	50189400	2365	30.37	21200	21500	21150	27800	15000	21400	21221.73	23.28	-470	21800	21600	21400	21200	21000	21500	21100	50	6400	500	15830	50	1	10000000	2130	7.03	0.62	12	0.02	3028.00	34561.00	25300	20230630	-15.81	19910	20231024	6.98	23550	-9.55	20240425	20000	6.50	20240118	24650	-13.59	20230811	19910	6.98	20231024	0.17	N	036800	500	50 억	2327596	N	N	0	N	N
153	20240705	090428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	-150	5	-0.70	3265700	154	1.98	21200	21250	21200	27800	15000	21400	21205.84	23.28	-20	21800	21600	21400	21200	21000	21500	21100	50	6400	500	15830	50	1	10000000	2125	7.02	0.61	12	0.00	3028.00	34561.00	25300	20230630	-16.01	19910	20231024	6.73	23550	-9.77	20240425	20000	6.25	20240118	24650	-13.79	20230811	19910	6.73	20231024	0.17	N	036800	500	50 억	2327596	N	N	0	N	N
154	20240704	160425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21400	-50	5	-0.23	165816850	7783	95.53	21600	21600	21200	27850	15050	21450	21305.00	23.30	-1983	21950	21700	21450	21200	20950	21575	21075	50	6400	500	15870	50	1	10000000	2140	7.07	0.62	12	0.08	3028.00	34561.00	25300	20230630	-15.42	19910	20231024	7.48	23550	-9.13	20240425	20000	7.00	20240118	24650	-13.18	20230811	19910	7.48	20231024	0.17	N	036800	500	50 억	2329621	N	N	0	N	N
155	20240704	150427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21350	-100	5	-0.47	155522100	7300	89.60	21600	21600	21200	27850	15050	21450	21304.40	23.30	-1974	21950	21700	21450	21200	20950	21575	21075	50	6400	500	15870	50	1	10000000	2135	7.05	0.62	12	0.07	3028.00	34561.00	25300	20230630	-15.61	19910	20231024	7.23	23550	-9.34	20240425	20000	6.75	20240118	24650	-13.39	20230811	19910	7.23	20231024	0.17	N	036800	500	50 억	2329621	N	N	0	N	N
156	20240704	140427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21350	-100	5	-0.47	123369550	5796	71.14	21600	21600	21200	27850	15050	21450	21285.29	23.30	-1732	21950	21700	21450	21200	20950	21575	21075	50	6400	500	15870	50	1	10000000	2135	7.05	0.62	12	0.06	3028.00	34561.00	25300	20230630	-15.61	19910	20231024	7.23	23550	-9.34	20240425	20000	6.75	20240118	24650	-13.39	20230811	19910	7.23	20231024	0.17	N	036800	500	50 억	2329621	N	N	0	N	N
157	20240704	130427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21300	-150	5	-0.70	92443350	4346	53.34	21600	21600	21200	27850	15050	21450	21270.90	23.30	-1405	21950	21700	21450	21200	20950	21575	21075	50	6400	500	15870	50	1	10000000	2130	7.03	0.62	12	0.04	3028.00	34561.00	25300	20230630	-15.81	19910	20231024	6.98	23550	-9.55	20240425	20000	6.50	20240118	24650	-13.59	20230811	19910	6.98	20231024	0.17	N	036800	500	50 억	2329621	N	N	0	N	N
158	20240704	120426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	-200	5	-0.93	83911750	3945	48.42	21600	21600	21200	27850	15050	21450	21270.41	23.30	-1354	21950	21700	21450	21200	20950	21575	21075	50	6400	500	15870	50	1	10000000	2125	7.02	0.61	12	0.04	3028.00	34561.00	25300	20230630	-16.01	19910	20231024	6.73	23550	-9.77	20240425	20000	6.25	20240118	24650	-13.79	20230811	19910	6.73	20231024	0.17	N	036800	500	50 억	2329621	N	N	0	N	N
159	20240704	110426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21300	-150	5	-0.70	51691200	2427	29.79	21600	21600	21200	27850	15050	21450	21298.39	23.30	-1050	21950	21700	21450	21200	20950	21575	21075	50	6400	500	15870	50	1	10000000	2130	7.03	0.62	12	0.02	3028.00	34561.00	25300	20230630	-15.81	19910	20231024	6.98	23550	-9.55	20240425	20000	6.50	20240118	24650	-13.59	20230811	19910	6.98	20231024	0.17	N	036800	500	50 억	2329621	N	N	0	N	N
160	20240704	100426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21400	-50	5	-0.23	6583100	307	3.77	21600	21600	21350	27850	15050	21450	21443.32	23.30	-35	21950	21700	21450	21200	20950	21575	21075	50	6400	500	15870	50	1	10000000	2140	7.07	0.62	12	0.00	3028.00	34561.00	25300	20230630	-15.42	19910	20231024	7.48	23550	-9.13	20240425	20000	7.00	20240118	24650	-13.18	20230811	19910	7.48	20231024	0.17	N	036800	500	50 억	2329621	N	N	0	N	N
161	20240704	090426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	150	2	0.70	2203200	102	1.25	21600	21600	21600	27850	15050	21450	21600.00	23.30	-13	21950	21700	21450	21200	20950	21575	21075	50	6400	500	15870	50	1	10000000	2160	7.13	0.62	12	0.00	3028.00	34561.00	25300	20230630	-14.62	19910	20231024	8.49	23550	-8.28	20240425	20000	8.00	20240118	24650	-12.37	20230811	19910	8.49	20231024	0.17	N	036800	500	50 억	2329621	N	N	0	N	N
162	20240703	160423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21450	-200	5	-0.92	174301200	8147	184.82	21700	21700	21200	28100	15200	21650	21394.53	23.32	-2060	21950	21800	21650	21500	21350	21875	21575	50	6450	500	16020	50	1	10000000	2145	7.08	0.62	12	0.08	3028.00	34561.00	25300	20230630	-15.22	19910	20231024	7.73	23550	-8.92	20240425	20000	7.25	20240118	25150	-14.71	20230703	19910	7.73	20231024	0.17	N	036800	500	50 억	2331544	N	N	1	N	N
163	20240703	150426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21300	-350	5	-1.62	168734950	7887	178.92	21700	21700	21200	28100	15200	21650	21394.06	23.32	-1983	21950	21800	21650	21500	21350	21875	21575	50	6450	500	16020	50	1	10000000	2130	7.03	0.62	12	0.08	3028.00	34561.00	25300	20230630	-15.81	19910	20231024	6.98	23550	-9.55	20240425	20000	6.50	20240118	25150	-15.31	20230703	19910	6.98	20231024	0.17	N	036800	500	50 억	2331544	N	N	1	N	N
164	20240703	140426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21350	-300	5	-1.39	149960900	7009	159.01	21700	21700	21200	28100	15200	21650	21395.48	23.32	-1680	21950	21800	21650	21500	21350	21875	21575	50	6450	500	16020	50	1	10000000	2135	7.05	0.62	12	0.07	3028.00	34561.00	25300	20230630	-15.61	19910	20231024	7.23	23550	-9.34	20240425	20000	6.75	20240118	25150	-15.11	20230703	19910	7.23	20231024	0.17	N	036800	500	50 억	2331544	N	N	1	N	N
165	20240703	130425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21400	-250	5	-1.15	134091850	6266	142.15	21700	21700	21200	28100	15200	21650	21399.91	23.32	-1577	21950	21800	21650	21500	21350	21875	21575	50	6450	500	16020	50	1	10000000	2140	7.07	0.62	12	0.06	3028.00	34561.00	25300	20230630	-15.42	19910	20231024	7.48	23550	-9.13	20240425	20000	7.00	20240118	25150	-14.91	20230703	19910	7.48	20231024	0.17	N	036800	500	50 억	2331544	N	N	1	N	N
166	20240703	120424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21350	-300	5	-1.39	92455600	4318	97.96	21700	21700	21200	28100	15200	21650	21411.67	23.32	-1407	21950	21800	21650	21500	21350	21875	21575	50	6450	500	16020	50	1	10000000	2135	7.05	0.62	12	0.04	3028.00	34561.00	25300	20230630	-15.61	19910	20231024	7.23	23550	-9.34	20240425	20000	6.75	20240118	25150	-15.11	20230703	19910	7.23	20231024	0.17	N	036800	500	50 억	2331544	N	N	1	N	N
167	20240703	110426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21350	-300	5	-1.39	65293650	3047	69.12	21700	21700	21200	28100	15200	21650	21428.83	23.32	-1193	21950	21800	21650	21500	21350	21875	21575	50	6450	500	16020	50	1	10000000	2135	7.05	0.62	12	0.03	3028.00	34561.00	25300	20230630	-15.61	19910	20231024	7.23	23550	-9.34	20240425	20000	6.75	20240118	25150	-15.11	20230703	19910	7.23	20231024	0.17	N	036800	500	50 억	2331544	N	N	1	N	N
168	20240703	100425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	-100	5	-0.46	5027900	233	5.29	21700	21700	21550	28100	15200	21650	21578.97	23.32	-60	21950	21800	21650	21500	21350	21875	21575	50	6450	500	16020	50	1	10000000	2155	7.12	0.62	12	0.00	3028.00	34561.00	25300	20230630	-14.82	19910	20231024	8.24	23550	-8.49	20240425	20000	7.75	20240118	25150	-14.31	20230703	19910	8.24	20231024	0.17	N	036800	500	50 억	2331544	N	N	1	N	N
169	20240703	090425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21650	0	3	0.00	0	0	0.00	0	0	0	28100	15200	21650	0.00	23.32	0	21950	21800	21650	21500	21350	21875	21575	50	6450	500	16020	50	1	10000000	2165	7.15	0.63	12	0.00	3028.00	34561.00	25300	20230630	-14.43	19910	20231024	8.74	23550	-8.07	20240425	20000	8.25	20240118	25150	-13.92	20230703	19910	8.74	20231024	0.17	N	036800	500	50 억	2331544	N	N	1	N	N
170	20240702	160423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21650	-50	5	-0.23	95028950	4408	50.12	21500	21800	21500	28200	15200	21700	21558.27	23.32	-396	22366	22032	21816	21482	21266	21925	21375	50	6500	500	16050	50	1	10000000	2165	7.15	0.63	12	0.04	3028.00	34561.00	25300	20230630	-14.43	19910	20231024	8.74	23550	-8.07	20240425	20000	8.25	20240118	25150	-13.92	20230703	19910	8.74	20231024	0.17	N	036800	500	50 억	2331913	N	N	1	N	N
171	20240702	150424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	-150	5	-0.69	88672150	4114	46.78	21500	21800	21500	28200	15200	21700	21553.76	23.32	-312	22366	22032	21816	21482	21266	21925	21375	50	6500	500	16050	50	1	10000000	2155	7.12	0.62	12	0.04	3028.00	34561.00	25300	20230630	-14.82	19910	20231024	8.24	23550	-8.49	20240425	20000	7.75	20240118	25150	-14.31	20230703	19910	8.24	20231024	0.17	N	036800	500	50 억	2331913	N	N	6	N	N
172	20240702	140425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	-150	5	-0.69	77935400	3616	41.11	21500	21800	21500	28200	15200	21700	21552.93	23.32	-315	22366	22032	21816	21482	21266	21925	21375	50	6500	500	16050	50	1	10000000	2155	7.12	0.62	12	0.04	3028.00	34561.00	25300	20230630	-14.82	19910	20231024	8.24	23550	-8.49	20240425	20000	7.75	20240118	25150	-14.31	20230703	19910	8.24	20231024	0.17	N	036800	500	50 억	2331913	N	N	6	N	N
173	20240702	130424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	-100	5	-0.46	64759200	3005	34.17	21500	21800	21500	28200	15200	21700	21550.48	23.32	-269	22366	22032	21816	21482	21266	21925	21375	50	6500	500	16050	50	1	10000000	2160	7.13	0.62	12	0.03	3028.00	34561.00	25300	20230630	-14.62	19910	20231024	8.49	23550	-8.28	20240425	20000	8.00	20240118	25150	-14.12	20230703	19910	8.49	20231024	0.17	N	036800	500	50 억	2331913	N	N	6	N	N
174	20240702	120425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	-100	5	-0.46	41301400	1917	21.80	21500	21800	21500	28200	15200	21700	21544.81	23.32	-305	22366	22032	21816	21482	21266	21925	21375	50	6500	500	16050	50	1	10000000	2160	7.13	0.62	12	0.02	3028.00	34561.00	25300	20230630	-14.62	19910	20231024	8.49	23550	-8.28	20240425	20000	8.00	20240118	25150	-14.12	20230703	19910	8.49	20231024	0.17	N	036800	500	50 억	2331913	N	N	6	N	N
175	20240702	110424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21500	-200	5	-0.92	22717200	1055	12.00	21500	21800	21500	28200	15200	21700	21532.89	23.32	-194	22366	22032	21816	21482	21266	21925	21375	50	6500	500	16050	50	1	10000000	2150	7.10	0.62	12	0.01	3028.00	34561.00	25300	20230630	-15.02	19910	20231024	7.99	23550	-8.70	20240425	20000	7.50	20240118	25150	-14.51	20230703	19910	7.99	20231024	0.17	N	036800	500	50 억	2331913	N	N	6	N	N
176	20240702	100424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	-150	5	-0.69	11569500	537	6.11	21500	21800	21500	28200	15200	21700	21544.69	23.32	-89	22366	22032	21816	21482	21266	21925	21375	50	6500	500	16050	50	1	10000000	2155	7.12	0.62	12	0.01	3028.00	34561.00	25300	20230630	-14.82	19910	20231024	8.24	23550	-8.49	20240425	20000	7.75	20240118	25150	-14.31	20230703	19910	8.24	20231024	0.17	N	036800	500	50 억	2331913	N	N	6	N	N
177	20240702	090425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21800	100	2	0.46	1591550	74	0.84	21500	21800	21500	28200	15200	21700	21507.43	23.32	-19	22366	22032	21816	21482	21266	21925	21375	50	6500	500	16050	50	1	10000000	2180	7.20	0.63	12	0.00	3028.00	34561.00	25300	20230630	-13.83	19910	20231024	9.49	23550	-7.43	20240425	20000	9.00	20240118	25150	-13.32	20230703	19910	9.49	20231024	0.17	N	036800	500	50 억	2331913	N	N	6	N	N
178	20240701	160423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21700	-450	5	-2.03	191398850	8795	122.05	21950	22150	21600	28750	15550	22150	21762.23	23.33	-882	22416	22282	22116	21982	21816	22300	22000	50	6600	500	16390	50	1	10000000	2170	7.17	0.63	12	0.09	3028.00	34561.00	25300	20230630	-14.23	19910	20231024	8.99	23550	-7.86	20240425	20000	8.50	20240118	25150	-13.72	20230703	19910	8.99	20231024	0.17	N	036800	500	50 억	2332963	N	N	6	N	N
179	20240701	150424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	-550	5	-2.48	171498650	7877	109.31	21950	22150	21600	28750	15550	22150	21772.08	23.33	-691	22416	22282	22116	21982	21816	22300	22000	50	6600	500	16390	50	1	10000000	2160	7.13	0.62	12	0.08	3028.00	34561.00	25300	20230630	-14.62	19910	20231024	8.49	23550	-8.28	20240425	20000	8.00	20240118	25150	-14.12	20230703	19910	8.49	20231024	0.17	N	036800	500	50 억	2332963	N	N	0	N	N
180	20240701	140423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21650	-500	5	-2.26	152396350	6996	97.09	21950	22150	21600	28750	15550	22150	21783.35	23.33	-525	22416	22282	22116	21982	21816	22300	22000	50	6600	500	16390	50	1	10000000	2165	7.15	0.63	12	0.07	3028.00	34561.00	25300	20230630	-14.43	19910	20231024	8.74	23550	-8.07	20240425	20000	8.25	20240118	25150	-13.92	20230703	19910	8.74	20231024	0.17	N	036800	500	50 억	2332963	N	N	0	N	N
181	20240701	130423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21950	-200	5	-0.90	96811400	4432	61.50	21950	22150	21650	28750	15550	22150	21843.73	23.33	-448	22416	22282	22116	21982	21816	22300	22000	50	6600	500	16390	50	1	10000000	2195	7.25	0.64	12	0.04	3028.00	34561.00	25300	20230630	-13.24	19910	20231024	10.25	23550	-6.79	20240425	20000	9.75	20240118	25150	-12.72	20230703	19910	10.25	20231024	0.17	N	036800	500	50 억	2332963	N	N	0	N	N
182	20240701	120424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21950	-200	5	-0.90	54385800	2484	34.47	21950	22150	21800	28750	15550	22150	21894.44	23.33	-326	22416	22282	22116	21982	21816	22300	22000	50	6600	500	16390	50	1	10000000	2195	7.25	0.64	12	0.02	3028.00	34561.00	25300	20230630	-13.24	19910	20231024	10.25	23550	-6.79	20240425	20000	9.75	20240118	25150	-12.72	20230703	19910	10.25	20231024	0.17	N	036800	500	50 억	2332963	N	N	0	N	N
183	20240701	110423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21850	-300	5	-1.35	32488950	1484	20.59	21950	22150	21800	28750	15550	22150	21892.82	23.33	-83	22416	22282	22116	21982	21816	22300	22000	50	6600	500	16390	50	1	10000000	2185	7.22	0.63	12	0.01	3028.00	34561.00	25300	20230630	-13.64	19910	20231024	9.74	23550	-7.22	20240425	20000	9.25	20240118	25150	-13.12	20230703	19910	9.74	20231024	0.17	N	036800	500	50 억	2332963	N	N	0	N	N
184	20240701	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21800	-350	5	-1.58	20203400	922	12.79	21950	22150	21800	28750	15550	22150	21912.58	23.33	-29	22416	22282	22116	21982	21816	22300	22000	50	6600	500	16390	50	1	10000000	2180	7.20	0.63	12	0.01	3028.00	34561.00	25300	20230630	-13.83	19910	20231024	9.49	23550	-7.43	20240425	20000	9.00	20240118	25150	-13.32	20230703	19910	9.49	20231024	0.17	N	036800	500	50 억	2332963	N	N	0	N	N
185	20240701	090422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21950	-200	5	-0.90	1075550	49	0.68	21950	21950	21950	28750	15550	22150	21950.00	23.33	-5	22416	22282	22116	21982	21816	22300	22000	50	6600	500	16390	50	1	10000000	2195	7.25	0.64	12	0.00	3028.00	34561.00	25300	20230630	-13.24	19910	20231024	10.25	23550	-6.79	20240425	20000	9.75	20240118	25150	-12.72	20230703	19910	10.25	20231024	0.17	N	036800	500	50 억	2332963	N	N	0	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History