KissMeData/036800/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	20240830	160433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19450	250	2	1.30	177420790	9168	568.73	19200	19460	19100	24950	13440	19200	19352.18	23.14	-24	19346	19272	19186	19112	19026	19230	19070	50	5750	500	14200	10	1	10000000	1945	6.42	0.56	12	0.09	3028.00	34561.00	23550	20230830	-17.41	18350	20240805	5.99	23550	-17.41	20240425	18350	5.99	20240805	23550	-17.41	20230830	18350	5.99	20240805	0.23	N	036800	500	50 억	2314094	N	N	0	N	N
3	20240830	150438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19280	80	2	0.42	173957720	8989	557.63	19200	19460	19100	24950	13440	19200	19352.29	23.14	-22	19346	19272	19186	19112	19026	19230	19070	50	5750	500	14200	10	1	10000000	1928	6.37	0.56	12	0.09	3028.00	34561.00	23550	20230830	-18.13	18350	20240805	5.07	23550	-18.13	20240425	18350	5.07	20240805	23550	-18.13	20230830	18350	5.07	20240805	0.23	N	036800	500	50 억	2314094	N	N	0	N	N
4	20240830	140437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19410	210	2	1.09	160839210	8312	515.63	19200	19460	19100	24950	13440	19200	19350.24	23.14	-96	19346	19272	19186	19112	19026	19230	19070	50	5750	500	14200	10	1	10000000	1941	6.41	0.56	12	0.08	3028.00	34561.00	23550	20230830	-17.58	18350	20240805	5.78	23550	-17.58	20240425	18350	5.78	20240805	23550	-17.58	20230830	18350	5.78	20240805	0.23	N	036800	500	50 억	2314094	N	N	0	N	N
5	20240830	130434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19440	240	2	1.25	138374970	7156	443.92	19200	19460	19100	24950	13440	19200	19336.92	23.14	-172	19346	19272	19186	19112	19026	19230	19070	50	5750	500	14200	10	1	10000000	1944	6.42	0.56	12	0.07	3028.00	34561.00	23550	20230830	-17.45	18350	20240805	5.94	23550	-17.45	20240425	18350	5.94	20240805	23550	-17.45	20230830	18350	5.94	20240805	0.23	N	036800	500	50 억	2314094	N	N	0	N	N
6	20240830	120438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19400	200	2	1.04	108791990	5632	349.38	19200	19460	19100	24950	13440	19200	19316.76	23.14	-70	19346	19272	19186	19112	19026	19230	19070	50	5750	500	14200	10	1	10000000	1940	6.41	0.56	12	0.06	3028.00	34561.00	23550	20230830	-17.62	18350	20240805	5.72	23550	-17.62	20240425	18350	5.72	20240805	23550	-17.62	20230830	18350	5.72	20240805	0.23	N	036800	500	50 억	2314094	N	N	0	N	N
7	20240830	110438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19410	210	2	1.09	91647740	4748	294.54	19200	19460	19100	24950	13440	19200	19302.39	23.14	-178	19346	19272	19186	19112	19026	19230	19070	50	5750	500	14200	10	1	10000000	1941	6.41	0.56	12	0.05	3028.00	34561.00	23550	20230830	-17.58	18350	20240805	5.78	23550	-17.58	20240425	18350	5.78	20240805	23550	-17.58	20230830	18350	5.78	20240805	0.23	N	036800	500	50 억	2314094	N	N	0	N	N
8	20240830	100439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19370	170	2	0.89	48016130	2493	154.65	19200	19370	19100	24950	13440	19200	19260.38	23.14	-120	19346	19272	19186	19112	19026	19230	19070	50	5750	500	14200	10	1	10000000	1937	6.40	0.56	12	0.02	3028.00	34561.00	23550	20230830	-17.75	18350	20240805	5.56	23550	-17.75	20240425	18350	5.56	20240805	23550	-17.75	20230830	18350	5.56	20240805	0.23	N	036800	500	50 억	2314094	N	N	0	N	N
9	20240830	090439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19100	-100	5	-0.52	4092430	214	13.28	19200	19280	19100	24950	13440	19200	19123.50	23.14	-1	19346	19272	19186	19112	19026	19230	19070	50	5750	500	14200	10	1	10000000	1910	6.31	0.55	12	0.00	3028.00	34561.00	23550	20230830	-18.90	18350	20240805	4.09	23550	-18.90	20240425	18350	4.09	20240805	23550	-18.90	20230830	18350	4.09	20240805	0.23	N	036800	500	50 억	2314094	N	N	0	N	N
10	20240829	160439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19200	-60	5	-0.31	30879090	1612	32.65	19260	19260	19100	25000	13490	19260	19155.76	23.15	-442	19673	19466	19283	19076	18893	19570	19180	50	5740	500	14250	10	1	10000000	1920	6.34	0.56	12	0.02	3028.00	34561.00	23550	20230830	-18.47	18350	20240805	4.63	23550	-18.47	20240425	18350	4.63	20240805	23550	-18.47	20230830	18350	4.63	20240805	0.23	N	036800	500	50 억	2314583	N	N	60	N	N
11	20240829	150442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19170	-90	5	-0.47	29555720	1543	31.25	19260	19260	19100	25000	13490	19260	19154.71	23.15	-429	19673	19466	19283	19076	18893	19570	19180	50	5740	500	14250	10	1	10000000	1917	6.33	0.55	12	0.02	3028.00	34561.00	23550	20230830	-18.60	18350	20240805	4.47	23550	-18.60	20240425	18350	4.47	20240805	23550	-18.60	20230830	18350	4.47	20240805	0.23	N	036800	500	50 억	2314583	N	N	60	N	N
12	20240829	140445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19170	-90	5	-0.47	25156910	1313	26.60	19260	19260	19100	25000	13490	19260	19159.87	23.15	-361	19673	19466	19283	19076	18893	19570	19180	50	5740	500	14250	10	1	10000000	1917	6.33	0.55	12	0.01	3028.00	34561.00	23550	20230830	-18.60	18350	20240805	4.47	23550	-18.60	20240425	18350	4.47	20240805	23550	-18.60	20230830	18350	4.47	20240805	0.23	N	036800	500	50 억	2314583	N	N	60	N	N
13	20240829	130444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19150	-110	5	-0.57	13695390	714	14.46	19260	19260	19150	25000	13490	19260	19181.22	23.15	-300	19673	19466	19283	19076	18893	19570	19180	50	5740	500	14250	10	1	10000000	1915	6.32	0.55	12	0.01	3028.00	34561.00	23550	20230830	-18.68	18350	20240805	4.36	23550	-18.68	20240425	18350	4.36	20240805	23550	-18.68	20230830	18350	4.36	20240805	0.23	N	036800	500	50 억	2314583	N	N	60	N	N
14	20240829	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19190	-70	5	-0.36	7177600	374	7.58	19260	19260	19150	25000	13490	19260	19191.44	23.15	-118	19673	19466	19283	19076	18893	19570	19180	50	5740	500	14250	10	1	10000000	1919	6.34	0.56	12	0.00	3028.00	34561.00	23550	20230830	-18.51	18350	20240805	4.58	23550	-18.51	20240425	18350	4.58	20240805	23550	-18.51	20230830	18350	4.58	20240805	0.23	N	036800	500	50 억	2314583	N	N	60	N	N
15	20240829	110446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19230	-30	5	-0.16	3433770	179	3.63	19260	19260	19150	25000	13490	19260	19183.07	23.15	-38	19673	19466	19283	19076	18893	19570	19180	50	5740	500	14250	10	1	10000000	1923	6.35	0.56	12	0.00	3028.00	34561.00	23550	20230830	-18.34	18350	20240805	4.80	23550	-18.34	20240425	18350	4.80	20240805	23550	-18.34	20230830	18350	4.80	20240805	0.23	N	036800	500	50 억	2314583	N	N	60	N	N
16	20240829	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19250	-10	5	-0.05	2377650	124	2.51	19260	19260	19150	25000	13490	19260	19174.60	23.15	-6	19673	19466	19283	19076	18893	19570	19180	50	5740	500	14250	10	1	10000000	1925	6.36	0.56	12	0.00	3028.00	34561.00	23550	20230830	-18.26	18350	20240805	4.90	23550	-18.26	20240425	18350	4.90	20240805	23550	-18.26	20230830	18350	4.90	20240805	0.23	N	036800	500	50 억	2314583	N	N	60	N	N
17	20240829	090443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19250	-10	5	-0.05	154060	8	0.16	19260	19260	19250	25000	13490	19260	19257.50	23.15	0	19673	19466	19283	19076	18893	19570	19180	50	5740	500	14250	10	1	10000000	1925	6.36	0.56	12	0.00	3028.00	34561.00	23550	20230830	-18.26	18350	20240805	4.90	23550	-18.26	20240425	18350	4.90	20240805	23550	-18.26	20230830	18350	4.90	20240805	0.23	N	036800	500	50 억	2314583	N	N	60	N	N
18	20240828	160429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19260	-140	5	-0.72	94951120	4935	427.64	19250	19490	19100	25200	13580	19400	19240.32	23.16	-937	19800	19600	19500	19300	19200	19550	19250	50	5800	500	14350	10	1	10000000	1926	6.36	0.56	12	0.05	3028.00	34561.00	23550	20230830	-18.22	18350	20240805	4.96	23550	-18.22	20240425	18350	4.96	20240805	23550	-18.22	20230830	18350	4.96	20240805	0.24	N	036800	500	50 억	2315541	N	N	60	N	N
19	20240828	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19150	-250	5	-1.29	84897400	4413	382.41	19250	19490	19100	25200	13580	19400	19238.02	23.16	-928	19800	19600	19500	19300	19200	19550	19250	50	5800	500	14350	10	1	10000000	1915	6.32	0.55	12	0.04	3028.00	34561.00	23550	20230830	-18.68	18350	20240805	4.36	23550	-18.68	20240425	18350	4.36	20240805	23550	-18.68	20230830	18350	4.36	20240805	0.24	N	036800	500	50 억	2315541	N	N	143	N	N
20	20240828	140434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19210	-190	5	-0.98	68895560	3576	309.88	19250	19490	19100	25200	13580	19400	19266.10	23.16	-629	19800	19600	19500	19300	19200	19550	19250	50	5800	500	14350	10	1	10000000	1921	6.34	0.56	12	0.04	3028.00	34561.00	23550	20230830	-18.43	18350	20240805	4.69	23550	-18.43	20240425	18350	4.69	20240805	23550	-18.43	20230830	18350	4.69	20240805	0.24	N	036800	500	50 억	2315541	N	N	143	N	N
21	20240828	130433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19130	-270	5	-1.39	57233310	2966	257.02	19250	19490	19120	25200	13580	19400	19296.46	23.16	-649	19800	19600	19500	19300	19200	19550	19250	50	5800	500	14350	10	1	10000000	1913	6.32	0.55	12	0.03	3028.00	34561.00	23550	20230830	-18.77	18350	20240805	4.25	23550	-18.77	20240425	18350	4.25	20240805	23550	-18.77	20230830	18350	4.25	20240805	0.24	N	036800	500	50 억	2315541	N	N	143	N	N
22	20240828	120431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19270	-130	5	-0.67	30738160	1586	137.44	19250	19490	19250	25200	13580	19400	19380.93	23.16	-83	19800	19600	19500	19300	19200	19550	19250	50	5800	500	14350	10	1	10000000	1927	6.36	0.56	12	0.02	3028.00	34561.00	23550	20230830	-18.17	18350	20240805	5.01	23550	-18.17	20240425	18350	5.01	20240805	23550	-18.17	20230830	18350	5.01	20240805	0.24	N	036800	500	50 억	2315541	N	N	143	N	N
23	20240828	110431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19320	-80	5	-0.41	24505340	1263	109.45	19250	19490	19250	25200	13580	19400	19402.49	23.16	49	19800	19600	19500	19300	19200	19550	19250	50	5800	500	14350	10	1	10000000	1932	6.38	0.56	12	0.01	3028.00	34561.00	23550	20230830	-17.96	18350	20240805	5.29	23550	-17.96	20240425	18350	5.29	20240805	23550	-17.96	20230830	18350	5.29	20240805	0.24	N	036800	500	50 억	2315541	N	N	143	N	N
24	20240828	100452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19390	-10	5	-0.05	15212280	783	67.85	19250	19490	19250	25200	13580	19400	19428.20	23.16	243	19800	19600	19500	19300	19200	19550	19250	50	5800	500	14350	10	1	10000000	1939	6.40	0.56	12	0.01	3028.00	34561.00	23550	20230830	-17.66	18350	20240805	5.67	23550	-17.66	20240425	18350	5.67	20240805	23550	-17.66	20230830	18350	5.67	20240805	0.24	N	036800	500	50 억	2315541	N	N	143	N	N
25	20240828	090439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19350	-50	5	-0.26	327350	17	1.47	19250	19350	19250	25200	13580	19400	19255.88	23.16	-2	19800	19600	19500	19300	19200	19550	19250	50	5800	500	14350	10	1	10000000	1935	6.39	0.56	12	0.00	3028.00	34561.00	23550	20230830	-17.83	18350	20240805	5.45	23550	-17.83	20240425	18350	5.45	20240805	23550	-17.83	20230830	18350	5.45	20240805	0.24	N	036800	500	50 억	2315541	N	N	143	N	N
26	20240827	160430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19400	-120	5	-0.61	22304970	1145	29.49	19530	19700	19400	25350	13670	19520	19480.32	23.16	-201	19766	19642	19526	19402	19286	19705	19465	50	5830	500	14440	10	1	10000000	1940	6.41	0.56	12	0.01	3028.00	34561.00	23550	20230830	-17.62	18350	20240805	5.72	23550	-17.62	20240425	18350	5.72	20240805	23550	-17.62	20230830	18350	5.72	20240805	0.24	N	036800	500	50 억	2315721	N	N	143	N	N
27	20240827	150432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19510	-10	5	-0.05	18266090	937	24.13	19530	19700	19420	25350	13670	19520	19494.23	23.16	-179	19766	19642	19526	19402	19286	19705	19465	50	5830	500	14440	10	1	10000000	1951	6.44	0.56	12	0.01	3028.00	34561.00	23550	20230830	-17.15	18350	20240805	6.32	23550	-17.15	20240425	18350	6.32	20240805	23550	-17.15	20230830	18350	6.32	20240805	0.24	N	036800	500	50 억	2315721	N	N	5	N	N
28	20240827	140432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19460	-60	5	-0.31	15018130	770	19.83	19530	19700	19460	25350	13670	19520	19504.06	23.16	-151	19766	19642	19526	19402	19286	19705	19465	50	5830	500	14440	10	1	10000000	1946	6.43	0.56	12	0.01	3028.00	34561.00	23550	20230830	-17.37	18350	20240805	6.05	23550	-17.37	20240425	18350	6.05	20240805	23550	-17.37	20230830	18350	6.05	20240805	0.24	N	036800	500	50 억	2315721	N	N	5	N	N
29	20240827	130433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19470	-50	5	-0.26	10967650	562	14.47	19530	19700	19470	25350	13670	19520	19515.39	23.16	-103	19766	19642	19526	19402	19286	19705	19465	50	5830	500	14440	10	1	10000000	1947	6.43	0.56	12	0.01	3028.00	34561.00	23550	20230830	-17.32	18350	20240805	6.10	23550	-17.32	20240425	18350	6.10	20240805	23550	-17.32	20230830	18350	6.10	20240805	0.24	N	036800	500	50 억	2315721	N	N	5	N	N
30	20240827	120436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19480	-40	5	-0.20	8688620	445	11.46	19530	19700	19480	25350	13670	19520	19524.99	23.16	-43	19766	19642	19526	19402	19286	19705	19465	50	5830	500	14440	10	1	10000000	1948	6.43	0.56	12	0.00	3028.00	34561.00	23550	20230830	-17.28	18350	20240805	6.16	23550	-17.28	20240425	18350	6.16	20240805	23550	-17.28	20230830	18350	6.16	20240805	0.24	N	036800	500	50 억	2315721	N	N	5	N	N
31	20240827	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19510	-10	5	-0.05	6837030	350	9.01	19530	19700	19510	25350	13670	19520	19534.37	23.16	-33	19766	19642	19526	19402	19286	19705	19465	50	5830	500	14440	10	1	10000000	1951	6.44	0.56	12	0.00	3028.00	34561.00	23550	20230830	-17.15	18350	20240805	6.32	23550	-17.15	20240425	18350	6.32	20240805	23550	-17.15	20230830	18350	6.32	20240805	0.24	N	036800	500	50 억	2315721	N	N	5	N	N
32	20240827	100430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19620	100	2	0.51	609730	31	0.80	19530	19700	19530	25350	13670	19520	19668.71	23.16	0	19766	19642	19526	19402	19286	19705	19465	50	5830	500	14440	10	1	10000000	1962	6.48	0.57	12	0.00	3028.00	34561.00	23550	20230830	-16.69	18350	20240805	6.92	23550	-16.69	20240425	18350	6.92	20240805	23550	-16.69	20230830	18350	6.92	20240805	0.24	N	036800	500	50 억	2315721	N	N	5	N	N
33	20240827	090430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19680	160	2	0.82	550840	28	0.72	19530	19700	19530	25350	13670	19520	19672.86	23.16	0	19766	19642	19526	19402	19286	19705	19465	50	5830	500	14440	10	1	10000000	1968	6.50	0.57	12	0.00	3028.00	34561.00	23550	20230830	-16.43	18350	20240805	7.25	23550	-16.43	20240425	18350	7.25	20240805	23550	-16.43	20230830	18350	7.25	20240805	0.24	N	036800	500	50 억	2315721	N	N	5	N	N
34	20240826	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19520	-20	5	-0.10	75849470	3883	87.67	19410	19650	19410	25400	13680	19540	19533.73	23.15	466	19613	19576	19503	19466	19393	19595	19485	50	5860	500	14450	10	1	10000000	1952	6.45	0.56	12	0.04	3028.00	34561.00	23550	20230818	-17.11	18350	20240805	6.38	23550	-17.11	20240425	18350	6.38	20240805	23550	-17.11	20230830	18350	6.38	20240805	0.24	N	036800	500	50 억	2315256	N	N	5	N	N
35	20240826	150430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19540	0	3	0.00	71470970	3658	82.59	19410	19650	19410	25400	13680	19540	19538.26	23.15	469	19613	19576	19503	19466	19393	19595	19485	50	5860	500	14450	10	1	10000000	1954	6.45	0.57	12	0.04	3028.00	34561.00	23550	20230818	-17.03	18350	20240805	6.49	23550	-17.03	20240425	18350	6.49	20240805	23550	-17.03	20230830	18350	6.49	20240805	0.24	N	036800	500	50 억	2315256	N	N	8	N	N
36	20240826	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19560	20	2	0.10	69751410	3570	80.61	19410	19650	19410	25400	13680	19540	19538.21	23.15	508	19613	19576	19503	19466	19393	19595	19485	50	5860	500	14450	10	1	10000000	1956	6.46	0.57	12	0.04	3028.00	34561.00	23550	20230818	-16.94	18350	20240805	6.59	23550	-16.94	20240425	18350	6.59	20240805	23550	-16.94	20230830	18350	6.59	20240805	0.24	N	036800	500	50 억	2315256	N	N	8	N	N
37	20240826	130434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19540	0	3	0.00	64722010	3312	74.78	19410	19650	19410	25400	13680	19540	19541.67	23.15	563	19613	19576	19503	19466	19393	19595	19485	50	5860	500	14450	10	1	10000000	1954	6.45	0.57	12	0.03	3028.00	34561.00	23550	20230818	-17.03	18350	20240805	6.49	23550	-17.03	20240425	18350	6.49	20240805	23550	-17.03	20230830	18350	6.49	20240805	0.24	N	036800	500	50 억	2315256	N	N	8	N	N
38	20240826	120429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19490	-50	5	-0.26	54360750	2782	62.81	19410	19650	19410	25400	13680	19540	19540.17	23.15	800	19613	19576	19503	19466	19393	19595	19485	50	5860	500	14450	10	1	10000000	1949	6.44	0.56	12	0.03	3028.00	34561.00	23550	20230818	-17.24	18350	20240805	6.21	23550	-17.24	20240425	18350	6.21	20240805	23550	-17.24	20230830	18350	6.21	20240805	0.24	N	036800	500	50 억	2315256	N	N	8	N	N
39	20240826	110431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19550	10	2	0.05	54282670	2778	62.72	19410	19650	19410	25400	13680	19540	19540.20	23.15	802	19613	19576	19503	19466	19393	19595	19485	50	5860	500	14450	10	1	10000000	1955	6.46	0.57	12	0.03	3028.00	34561.00	23550	20230818	-16.99	18350	20240805	6.54	23550	-16.99	20240425	18350	6.54	20240805	23550	-16.99	20230830	18350	6.54	20240805	0.24	N	036800	500	50 억	2315256	N	N	8	N	N
40	20240826	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19570	30	2	0.15	44106080	2257	50.96	19410	19650	19410	25400	13680	19540	19541.91	23.15	853	19613	19576	19503	19466	19393	19595	19485	50	5860	500	14450	10	1	10000000	1957	6.46	0.57	12	0.02	3028.00	34561.00	23550	20230818	-16.90	18350	20240805	6.65	23550	-16.90	20240425	18350	6.65	20240805	23550	-16.90	20230830	18350	6.65	20240805	0.24	N	036800	500	50 억	2315256	N	N	8	N	N
41	20240826	090430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19490	-50	5	-0.26	4000940	206	4.65	19410	19490	19410	25400	13680	19540	19422.04	23.15	4	19613	19576	19503	19466	19393	19595	19485	50	5860	500	14450	10	1	10000000	1949	6.44	0.56	12	0.00	3028.00	34561.00	23550	20230818	-17.24	18350	20240805	6.21	23550	-17.24	20240425	18350	6.21	20240805	23550	-17.24	20230830	18350	6.21	20240805	0.24	N	036800	500	50 억	2315256	N	N	8	N	N
42	20240823	160428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19540	80	2	0.41	86296780	4429	285.74	19430	19540	19430	25250	13630	19460	19484.48	23.15	28	19840	19650	19550	19360	19260	19600	19310	50	5790	500	14400	10	1	10000000	1954	6.45	0.57	12	0.04	3028.00	34561.00	23550	20230818	-17.03	18350	20240805	6.49	23550	-17.03	20240425	18350	6.49	20240805	23550	-17.03	20230830	18350	6.49	20240805	0.24	N	036800	500	50 억	2315256	N	N	8	N	N
43	20240823	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19540	80	2	0.41	86062300	4417	284.97	19430	19540	19430	25250	13630	19460	19484.33	23.15	29	19840	19650	19550	19360	19260	19600	19310	50	5790	500	14400	10	1	10000000	1954	6.45	0.57	12	0.04	3028.00	34561.00	23550	20230818	-17.03	18350	20240805	6.49	23550	-17.03	20240425	18350	6.49	20240805	23550	-17.03	20230830	18350	6.49	20240805	0.24	N	036800	500	50 억	2315256	N	N	215	N	N
44	20240823	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19480	20	2	0.10	75941880	3898	251.48	19430	19540	19430	25250	13630	19460	19482.27	23.15	29	19840	19650	19550	19360	19260	19600	19310	50	5790	500	14400	10	1	10000000	1948	6.43	0.56	12	0.04	3028.00	34561.00	23550	20230818	-17.28	18350	20240805	6.16	23550	-17.28	20240425	18350	6.16	20240805	23550	-17.28	20230830	18350	6.16	20240805	0.24	N	036800	500	50 억	2315256	N	N	215	N	N
45	20240823	130430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19500	40	2	0.21	66211400	3399	219.29	19430	19540	19430	25250	13630	19460	19479.67	23.15	23	19840	19650	19550	19360	19260	19600	19310	50	5790	500	14400	10	1	10000000	1950	6.44	0.56	12	0.03	3028.00	34561.00	23550	20230818	-17.20	18350	20240805	6.27	23550	-17.20	20240425	18350	6.27	20240805	23550	-17.20	20230830	18350	6.27	20240805	0.24	N	036800	500	50 억	2315256	N	N	215	N	N
46	20240823	120429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19440	-20	5	-0.10	29744680	1528	98.58	19430	19540	19430	25250	13630	19460	19466.41	23.15	17	19840	19650	19550	19360	19260	19600	19310	50	5790	500	14400	10	1	10000000	1944	6.42	0.56	12	0.02	3028.00	34561.00	23550	20230818	-17.45	18350	20240805	5.94	23550	-17.45	20240425	18350	5.94	20240805	23550	-17.45	20230830	18350	5.94	20240805	0.24	N	036800	500	50 억	2315256	N	N	215	N	N
47	20240823	110429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19450	-10	5	-0.05	26477160	1360	87.74	19430	19540	19430	25250	13630	19460	19468.50	23.15	11	19840	19650	19550	19360	19260	19600	19310	50	5790	500	14400	10	1	10000000	1945	6.42	0.56	12	0.01	3028.00	34561.00	23550	20230818	-17.41	18350	20240805	5.99	23550	-17.41	20240425	18350	5.99	20240805	23550	-17.41	20230830	18350	5.99	20240805	0.24	N	036800	500	50 억	2315256	N	N	215	N	N
48	20240823	100429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19530	70	2	0.36	6781330	348	22.45	19430	19540	19430	25250	13630	19460	19486.58	23.15	0	19840	19650	19550	19360	19260	19600	19310	50	5790	500	14400	10	1	10000000	1953	6.45	0.57	12	0.00	3028.00	34561.00	23550	20230818	-17.07	18350	20240805	6.43	23550	-17.07	20240425	18350	6.43	20240805	23550	-17.07	20230830	18350	6.43	20240805	0.24	N	036800	500	50 억	2315256	N	N	215	N	N
49	20240823	090430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19430	-30	5	-0.15	252590	13	0.84	19430	19430	19430	25250	13630	19460	19430.00	23.15	0	19840	19650	19550	19360	19260	19600	19310	50	5790	500	14400	10	1	10000000	1943	6.42	0.56	12	0.00	3028.00	34561.00	23550	20230818	-17.49	18350	20240805	5.89	23550	-17.49	20240425	18350	5.89	20240805	23550	-17.49	20230830	18350	5.89	20240805	0.24	N	036800	500	50 억	2315256	N	N	215	N	N
50	20240822	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19460	-30	5	-0.15	30205370	1550	37.19	19740	19740	19450	25300	13650	19490	19487.33	23.16	-523	19676	19582	19406	19312	19136	19630	19360	50	5810	500	14420	10	1	10000000	1946	6.43	0.56	12	0.02	3028.00	34561.00	24300	20230816	-19.92	18350	20240805	6.05	23550	-17.37	20240425	18350	6.05	20240805	23550	-17.37	20230830	18350	6.05	20240805	0.24	N	036800	500	50 억	2315689	N	N	215	N	N
51	20240822	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19550	60	2	0.31	26602480	1365	32.75	19740	19740	19450	25300	13650	19490	19489.00	23.16	-483	19676	19582	19406	19312	19136	19630	19360	50	5810	500	14420	10	1	10000000	1955	6.46	0.57	12	0.01	3028.00	34561.00	24300	20230816	-19.55	18350	20240805	6.54	23550	-16.99	20240425	18350	6.54	20240805	23550	-16.99	20230830	18350	6.54	20240805	0.24	N	036800	500	50 억	2315689	N	N	0	N	N
52	20240822	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19470	-20	5	-0.10	19829700	1017	24.40	19740	19740	19450	25300	13650	19490	19498.24	23.16	-435	19676	19582	19406	19312	19136	19630	19360	50	5810	500	14420	10	1	10000000	1947	6.43	0.56	12	0.01	3028.00	34561.00	24300	20230816	-19.88	18350	20240805	6.10	23550	-17.32	20240425	18350	6.10	20240805	23550	-17.32	20230830	18350	6.10	20240805	0.24	N	036800	500	50 억	2315689	N	N	0	N	N
53	20240822	130430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19460	-30	5	-0.15	18507020	949	22.77	19740	19740	19460	25300	13650	19490	19501.61	23.16	-376	19676	19582	19406	19312	19136	19630	19360	50	5810	500	14420	10	1	10000000	1946	6.43	0.56	12	0.01	3028.00	34561.00	24300	20230816	-19.92	18350	20240805	6.05	23550	-17.37	20240425	18350	6.05	20240805	23550	-17.37	20230830	18350	6.05	20240805	0.24	N	036800	500	50 억	2315689	N	N	0	N	N
54	20240822	120433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19490	0	3	0.00	12685380	650	15.60	19740	19740	19480	25300	13650	19490	19516.01	23.16	-112	19676	19582	19406	19312	19136	19630	19360	50	5810	500	14420	10	1	10000000	1949	6.44	0.56	12	0.01	3028.00	34561.00	24300	20230816	-19.79	18350	20240805	6.21	23550	-17.24	20240425	18350	6.21	20240805	23550	-17.24	20230830	18350	6.21	20240805	0.24	N	036800	500	50 억	2315689	N	N	0	N	N
55	20240822	110428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19550	60	2	0.31	10014960	513	12.31	19740	19740	19480	25300	13650	19490	19522.40	23.16	-46	19676	19582	19406	19312	19136	19630	19360	50	5810	500	14420	10	1	10000000	1955	6.46	0.57	12	0.01	3028.00	34561.00	24300	20230816	-19.55	18350	20240805	6.54	23550	-16.99	20240425	18350	6.54	20240805	23550	-16.99	20230830	18350	6.54	20240805	0.24	N	036800	500	50 억	2315689	N	N	0	N	N
56	20240822	100429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19490	0	3	0.00	8922720	457	10.96	19740	19740	19480	25300	13650	19490	19524.63	23.16	-44	19676	19582	19406	19312	19136	19630	19360	50	5810	500	14420	10	1	10000000	1949	6.44	0.56	12	0.00	3028.00	34561.00	24300	20230816	-19.79	18350	20240805	6.21	23550	-17.24	20240425	18350	6.21	20240805	23550	-17.24	20230830	18350	6.21	20240805	0.24	N	036800	500	50 억	2315689	N	N	0	N	N
57	20240822	090428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19730	240	2	1.23	1104430	56	1.34	19740	19740	19490	25300	13650	19490	19726.18	23.16	-7	19676	19582	19406	19312	19136	19630	19360	50	5810	500	14420	10	1	10000000	1973	6.52	0.57	12	0.00	3028.00	34561.00	24300	20230816	-18.81	18350	20240805	7.52	23550	-16.22	20240425	18350	7.52	20240805	23550	-16.22	20230830	18350	7.52	20240805	0.24	N	036800	500	50 억	2315689	N	N	0	N	N
58	20240821	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19490	110	2	0.57	80844030	4168	79.47	19280	19500	19230	25150	13570	19380	19396.36	23.15	1080	19646	19512	19356	19222	19066	19435	19145	50	5770	500	14340	10	1	10000000	1949	6.44	0.56	12	0.04	3028.00	34561.00	24650	20230814	-20.93	18350	20240805	6.21	23550	-17.24	20240425	18350	6.21	20240805	23550	-17.24	20230830	18350	6.21	20240805	0.24	N	036800	500	50 억	2314574	N	N	103	N	N
59	20240821	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19490	110	2	0.57	79482490	4098	78.13	19280	19500	19230	25150	13570	19380	19395.43	23.15	1068	19646	19512	19356	19222	19066	19435	19145	50	5770	500	14340	10	1	10000000	1949	6.44	0.56	12	0.04	3028.00	34561.00	24650	20230814	-20.93	18350	20240805	6.21	23550	-17.24	20240425	18350	6.21	20240805	23550	-17.24	20230830	18350	6.21	20240805	0.24	N	036800	500	50 억	2314574	N	N	103	N	N
60	20240821	140427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19280	-100	5	-0.52	6650160	345	6.58	19280	19360	19230	25150	13570	19380	19275.83	23.15	-64	19646	19512	19356	19222	19066	19435	19145	50	5770	500	14340	10	1	10000000	1928	6.37	0.56	12	0.00	3028.00	34561.00	24650	20230814	-21.78	18350	20240805	5.07	23550	-18.13	20240425	18350	5.07	20240805	23550	-18.13	20230830	18350	5.07	20240805	0.24	N	036800	500	50 억	2314574	N	N	103	N	N
61	20240821	130430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19260	-120	5	-0.62	5359320	278	5.30	19280	19360	19230	25150	13570	19380	19278.13	23.15	-57	19646	19512	19356	19222	19066	19435	19145	50	5770	500	14340	10	1	10000000	1926	6.36	0.56	12	0.00	3028.00	34561.00	24650	20230814	-21.87	18350	20240805	4.96	23550	-18.22	20240425	18350	4.96	20240805	23550	-18.22	20230830	18350	4.96	20240805	0.24	N	036800	500	50 억	2314574	N	N	103	N	N
62	20240821	120433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19280	-100	5	-0.52	2834880	147	2.80	19280	19360	19230	25150	13570	19380	19284.90	23.15	-81	19646	19512	19356	19222	19066	19435	19145	50	5770	500	14340	10	1	10000000	1928	6.37	0.56	12	0.00	3028.00	34561.00	24650	20230814	-21.78	18350	20240805	5.07	23550	-18.13	20240425	18350	5.07	20240805	23550	-18.13	20230830	18350	5.07	20240805	0.24	N	036800	500	50 억	2314574	N	N	103	N	N
63	20240821	110427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19290	-90	5	-0.46	2506560	130	2.48	19280	19360	19230	25150	13570	19380	19281.23	23.15	-66	19646	19512	19356	19222	19066	19435	19145	50	5770	500	14340	10	1	10000000	1929	6.37	0.56	12	0.00	3028.00	34561.00	24650	20230814	-21.74	18350	20240805	5.12	23550	-18.09	20240425	18350	5.12	20240805	23550	-18.09	20230830	18350	5.12	20240805	0.24	N	036800	500	50 억	2314574	N	N	103	N	N
64	20240821	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19300	-80	5	-0.41	1734970	90	1.72	19280	19360	19230	25150	13570	19380	19277.44	23.15	-28	19646	19512	19356	19222	19066	19435	19145	50	5770	500	14340	10	1	10000000	1930	6.37	0.56	12	0.00	3028.00	34561.00	24650	20230814	-21.70	18350	20240805	5.18	23550	-18.05	20240425	18350	5.18	20240805	23550	-18.05	20230830	18350	5.18	20240805	0.24	N	036800	500	50 억	2314574	N	N	103	N	N
65	20240821	090429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19280	-100	5	-0.52	19280	1	0.02	19280	19280	19280	25150	13570	19380	19280.00	23.15	0	19646	19512	19356	19222	19066	19435	19145	50	5770	500	14340	10	1	10000000	1928	6.37	0.56	12	0.00	3028.00	34561.00	24650	20230814	-21.78	18350	20240805	5.07	23550	-18.13	20240425	18350	5.07	20240805	23550	-18.13	20230830	18350	5.07	20240805	0.24	N	036800	500	50 억	2314574	N	N	103	N	N
66	20240820	160423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19380	80	2	0.41	101265600	5244	50.25	19490	19490	19200	25050	13510	19300	19310.76	23.15	-53	19993	19646	19383	19036	18773	19515	18905	50	5750	500	14280	10	1	10000000	1938	6.40	0.56	12	0.05	3028.00	34561.00	24650	20230811	-21.38	18350	20240805	5.61	23550	-17.71	20240425	18350	5.61	20240805	23550	-17.71	20230830	18350	5.61	20240805	0.24	N	036800	500	50 억	2314568	N	N	103	N	N
67	20240820	150427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19270	-30	5	-0.16	78108360	4041	38.72	19490	19490	19210	25050	13510	19300	19328.97	23.15	-205	19993	19646	19383	19036	18773	19515	18905	50	5750	500	14280	10	1	10000000	1927	6.36	0.56	12	0.04	3028.00	34561.00	24650	20230811	-21.83	18350	20240805	5.01	23550	-18.17	20240425	18350	5.01	20240805	23550	-18.17	20230830	18350	5.01	20240805	0.24	N	036800	500	50 억	2314568	N	N	35	N	N
68	20240820	140428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19300	0	3	0.00	73615740	3808	36.49	19490	19490	19210	25050	13510	19300	19331.86	23.15	-311	19993	19646	19383	19036	18773	19515	18905	50	5750	500	14280	10	1	10000000	1930	6.37	0.56	12	0.04	3028.00	34561.00	24650	20230811	-21.70	18350	20240805	5.18	23550	-18.05	20240425	18350	5.18	20240805	23550	-18.05	20230830	18350	5.18	20240805	0.24	N	036800	500	50 억	2314568	N	N	35	N	N
69	20240820	130428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19290	-10	5	-0.05	57275530	2964	28.40	19490	19490	19290	25050	13510	19300	19323.73	23.15	43	19993	19646	19383	19036	18773	19515	18905	50	5750	500	14280	10	1	10000000	1929	6.37	0.56	12	0.03	3028.00	34561.00	24650	20230811	-21.74	18350	20240805	5.12	23550	-18.09	20240425	18350	5.12	20240805	23550	-18.09	20230830	18350	5.12	20240805	0.24	N	036800	500	50 억	2314568	N	N	35	N	N
70	20240820	120429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19310	10	2	0.05	30987160	1602	15.35	19490	19490	19300	25050	13510	19300	19342.80	23.15	-13	19993	19646	19383	19036	18773	19515	18905	50	5750	500	14280	10	1	10000000	1931	6.38	0.56	12	0.02	3028.00	34561.00	24650	20230811	-21.66	18350	20240805	5.23	23550	-18.00	20240425	18350	5.23	20240805	23550	-18.00	20230830	18350	5.23	20240805	0.24	N	036800	500	50 억	2314568	N	N	35	N	N
71	20240820	110426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19340	40	2	0.21	27201440	1406	13.47	19490	19490	19300	25050	13510	19300	19346.69	23.15	-1	19993	19646	19383	19036	18773	19515	18905	50	5750	500	14280	10	1	10000000	1934	6.39	0.56	12	0.01	3028.00	34561.00	24650	20230811	-21.54	18350	20240805	5.40	23550	-17.88	20240425	18350	5.40	20240805	23550	-17.88	20230830	18350	5.40	20240805	0.24	N	036800	500	50 억	2314568	N	N	35	N	N
72	20240820	100423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19420	120	2	0.62	7622680	392	3.76	19490	19490	19400	25050	13510	19300	19445.61	23.15	-7	19993	19646	19383	19036	18773	19515	18905	50	5750	500	14280	10	1	10000000	1942	6.41	0.56	12	0.00	3028.00	34561.00	24650	20230811	-21.22	18350	20240805	5.83	23550	-17.54	20240425	18350	5.83	20240805	23550	-17.54	20230830	18350	5.83	20240805	0.24	N	036800	500	50 억	2314568	N	N	35	N	N
73	20240820	090426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19490	190	2	0.98	2981610	153	1.47	19490	19490	19470	25050	13510	19300	19487.65	23.15	-2	19993	19646	19383	19036	18773	19515	18905	50	5750	500	14280	10	1	10000000	1949	6.44	0.56	12	0.00	3028.00	34561.00	24650	20230811	-20.93	18350	20240805	6.21	23550	-17.24	20240425	18350	6.21	20240805	23550	-17.24	20230830	18350	6.21	20240805	0.24	N	036800	500	50 억	2314568	N	N	35	N	N
74	20240819	160420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19300	-380	5	-1.93	200766580	10436	58.14	19630	19730	19120	25550	13780	19680	19237.89	23.16	-1549	20246	19962	19516	19232	18786	20105	19375	50	5870	500	14560	10	1	10000000	1930	6.37	0.56	12	0.10	3028.00	34561.00	24650	20230811	-21.70	18350	20240805	5.18	23550	-18.05	20240425	18350	5.18	20240805	23550	-18.05	20230830	18350	5.18	20240805	0.24	N	036800	500	50 억	2316085	N	N	35	N	N
75	20240819	150423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19330	-350	5	-1.78	189883370	9872	54.99	19630	19730	19120	25550	13780	19680	19234.54	23.16	-1897	20246	19962	19516	19232	18786	20105	19375	50	5870	500	14560	10	1	10000000	1933	6.38	0.56	12	0.10	3028.00	34561.00	24650	20230811	-21.58	18350	20240805	5.34	23550	-17.92	20240425	18350	5.34	20240805	23550	-17.92	20230830	18350	5.34	20240805	0.24	N	036800	500	50 억	2316085	N	N	254	N	N
76	20240819	140426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19170	-510	5	-2.59	133530320	6938	38.65	19630	19730	19120	25550	13780	19680	19246.23	23.16	-1273	20246	19962	19516	19232	18786	20105	19375	50	5870	500	14560	10	1	10000000	1917	6.33	0.55	12	0.07	3028.00	34561.00	24650	20230811	-22.23	18350	20240805	4.47	23550	-18.60	20240425	18350	4.47	20240805	23550	-18.60	20230830	18350	4.47	20240805	0.24	N	036800	500	50 억	2316085	N	N	254	N	N
77	20240819	130423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19280	-400	5	-2.03	115050970	5975	33.29	19630	19730	19120	25550	13780	19680	19255.39	23.16	-1792	20246	19962	19516	19232	18786	20105	19375	50	5870	500	14560	10	1	10000000	1928	6.37	0.56	12	0.06	3028.00	34561.00	24650	20230811	-21.78	18350	20240805	5.07	23550	-18.13	20240425	18350	5.07	20240805	23550	-18.13	20230830	18350	5.07	20240805	0.24	N	036800	500	50 억	2316085	N	N	254	N	N
78	20240819	120423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19130	-550	5	-2.79	88745550	4602	25.64	19630	19730	19130	25550	13780	19680	19284.13	23.16	-2278	20246	19962	19516	19232	18786	20105	19375	50	5870	500	14560	10	1	10000000	1913	6.32	0.55	12	0.05	3028.00	34561.00	24650	20230811	-22.39	18350	20240805	4.25	23550	-18.77	20240425	18350	4.25	20240805	23550	-18.77	20230830	18350	4.25	20240805	0.24	N	036800	500	50 억	2316085	N	N	254	N	N
79	20240819	110425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19200	-480	5	-2.44	60021040	3104	17.29	19630	19730	19200	25550	13780	19680	19336.68	23.16	-1885	20246	19962	19516	19232	18786	20105	19375	50	5870	500	14560	10	1	10000000	1920	6.34	0.56	12	0.03	3028.00	34561.00	24650	20230811	-22.11	18350	20240805	4.63	23550	-18.47	20240425	18350	4.63	20240805	23550	-18.47	20230830	18350	4.63	20240805	0.24	N	036800	500	50 억	2316085	N	N	254	N	N
80	20240819	100424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19420	-260	5	-1.32	12037930	616	3.43	19630	19730	19410	25550	13780	19680	19542.09	23.16	-360	20246	19962	19516	19232	18786	20105	19375	50	5870	500	14560	10	1	10000000	1942	6.41	0.56	12	0.01	3028.00	34561.00	24650	20230811	-21.22	18350	20240805	5.83	23550	-17.54	20240425	18350	5.83	20240805	23550	-17.54	20230830	18350	5.83	20240805	0.24	N	036800	500	50 억	2316085	N	N	254	N	N
81	20240819	090425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19730	50	2	0.25	549530	28	0.16	19630	19730	19600	25550	13780	19680	19626.07	23.16	-13	20246	19962	19516	19232	18786	20105	19375	50	5870	500	14560	10	1	10000000	1973	6.52	0.57	12	0.00	3028.00	34561.00	24650	20230811	-19.96	18350	20240805	7.52	23550	-16.22	20240425	18350	7.52	20240805	23550	-16.22	20230830	18350	7.52	20240805	0.24	N	036800	500	50 억	2316085	N	N	254	N	N
82	20240816	160419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19680	680	2	3.58	349796690	17951	302.66	19300	19800	19070	24700	13300	19000	19486.20	23.13	5465	19200	19100	19010	18910	18820	19055	18865	50	5700	500	14060	10	1	10000000	1968	6.50	0.57	12	0.18	3028.00	34561.00	24650	20230811	-20.16	18350	20240805	7.25	23550	-16.43	20240425	18350	7.25	20240805	24300	-19.01	20230816	18350	7.25	20240805	0.24	N	036800	500	50 억	2312761	N	N	254	N	N
83	20240816	150422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19680	680	2	3.58	337699750	17336	292.29	19300	19800	19070	24700	13300	19000	19479.68	23.13	5005	19200	19100	19010	18910	18820	19055	18865	50	5700	500	14060	10	1	10000000	1968	6.50	0.57	12	0.17	3028.00	34561.00	24650	20230811	-20.16	18350	20240805	7.25	23550	-16.43	20240425	18350	7.25	20240805	24300	-19.01	20230816	18350	7.25	20240805	0.24	N	036800	500	50 억	2312761	N	N	0	N	N
84	20240816	140423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19520	520	2	2.74	249038800	12823	216.20	19300	19800	19070	24700	13300	19000	19421.26	23.13	2911	19200	19100	19010	18910	18820	19055	18865	50	5700	500	14060	10	1	10000000	1952	6.45	0.56	12	0.13	3028.00	34561.00	24650	20230811	-20.81	18350	20240805	6.38	23550	-17.11	20240425	18350	6.38	20240805	24300	-19.67	20230816	18350	6.38	20240805	0.24	N	036800	500	50 억	2312761	N	N	0	N	N
85	20240816	130424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19550	550	2	2.89	241248230	12424	209.48	19300	19800	19070	24700	13300	19000	19417.92	23.13	2795	19200	19100	19010	18910	18820	19055	18865	50	5700	500	14060	10	1	10000000	1955	6.46	0.57	12	0.12	3028.00	34561.00	24650	20230811	-20.69	18350	20240805	6.54	23550	-16.99	20240425	18350	6.54	20240805	24300	-19.55	20230816	18350	6.54	20240805	0.24	N	036800	500	50 억	2312761	N	N	0	N	N
86	20240816	120423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19530	530	2	2.79	234299290	12068	203.47	19300	19800	19070	24700	13300	19000	19414.92	23.13	2746	19200	19100	19010	18910	18820	19055	18865	50	5700	500	14060	10	1	10000000	1953	6.45	0.57	12	0.12	3028.00	34561.00	24650	20230811	-20.77	18350	20240805	6.43	23550	-17.07	20240425	18350	6.43	20240805	24300	-19.63	20230816	18350	6.43	20240805	0.24	N	036800	500	50 억	2312761	N	N	0	N	N
87	20240816	110425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19500	500	2	2.63	229110050	11802	198.99	19300	19800	19070	24700	13300	19000	19412.82	23.13	2675	19200	19100	19010	18910	18820	19055	18865	50	5700	500	14060	10	1	10000000	1950	6.44	0.56	12	0.12	3028.00	34561.00	24650	20230811	-20.89	18350	20240805	6.27	23550	-17.20	20240425	18350	6.27	20240805	24300	-19.75	20230816	18350	6.27	20240805	0.24	N	036800	500	50 억	2312761	N	N	0	N	N
88	20240816	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19600	600	2	3.16	138339630	7097	119.66	19300	19800	19200	24700	13300	19000	19492.69	23.13	3511	19200	19100	19010	18910	18820	19055	18865	50	5700	500	14060	10	1	10000000	1960	6.47	0.57	12	0.07	3028.00	34561.00	24650	20230811	-20.49	18350	20240805	6.81	23550	-16.77	20240425	18350	6.81	20240805	24300	-19.34	20230816	18350	6.81	20240805	0.24	N	036800	500	50 억	2312761	N	N	0	N	N
89	20240816	090422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19290	290	2	1.53	15547240	805	13.57	19300	19350	19290	24700	13300	19000	19313.34	23.13	-25	19200	19100	19010	18910	18820	19055	18865	50	5700	500	14060	10	1	10000000	1929	6.37	0.56	12	0.01	3028.00	34561.00	24650	20230811	-21.74	18350	20240805	5.12	23550	-18.09	20240425	18350	5.12	20240805	24300	-20.62	20230816	18350	5.12	20240805	0.24	N	036800	500	50 억	2312761	N	N	0	N	N
90	20240814	160423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	-70	5	-0.37	108069400	5687	169.51	19090	19110	18920	24750	13350	19070	19002.88	23.14	-1246	19376	19222	19086	18932	18796	19300	19010	50	5680	500	14110	10	1	10000000	1900	6.27	0.55	12	0.06	3028.00	34561.00	24650	20230811	-22.92	18350	20240805	3.54	23550	-19.32	20240425	18350	3.54	20240805	24650	-22.92	20230814	18350	3.54	20240805	0.15	N	036800	500	50 억	2313779	N	N	0	N	N
91	20240814	150422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18980	-90	5	-0.47	98325350	5174	154.22	19090	19110	18920	24750	13350	19070	19003.74	23.14	-1207	19376	19222	19086	18932	18796	19300	19010	50	5680	500	14110	10	1	10000000	1898	6.27	0.55	12	0.05	3028.00	34561.00	24650	20230811	-23.00	18350	20240805	3.43	23550	-19.41	20240425	18350	3.43	20240805	24650	-23.00	20230814	18350	3.43	20240805	0.15	N	036800	500	50 억	2313779	N	N	0	N	N
92	20240814	140428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18950	-120	5	-0.63	90797860	4777	142.38	19090	19110	18920	24750	13350	19070	19007.30	23.14	-995	19376	19222	19086	18932	18796	19300	19010	50	5680	500	14110	10	1	10000000	1895	6.26	0.55	12	0.05	3028.00	34561.00	24650	20230811	-23.12	18350	20240805	3.27	23550	-19.53	20240425	18350	3.27	20240805	24650	-23.12	20230814	18350	3.27	20240805	0.15	N	036800	500	50 억	2313779	N	N	0	N	N
93	20240814	130425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	-70	5	-0.37	80317620	4226	125.96	19090	19110	18920	24750	13350	19070	19005.59	23.14	-884	19376	19222	19086	18932	18796	19300	19010	50	5680	500	14110	10	1	10000000	1900	6.27	0.55	12	0.04	3028.00	34561.00	24650	20230811	-22.92	18350	20240805	3.54	23550	-19.32	20240425	18350	3.54	20240805	24650	-22.92	20230814	18350	3.54	20240805	0.15	N	036800	500	50 억	2313779	N	N	0	N	N
94	20240814	120423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19010	-60	5	-0.31	75398770	3967	118.24	19090	19110	18920	24750	13350	19070	19006.50	23.14	-922	19376	19222	19086	18932	18796	19300	19010	50	5680	500	14110	10	1	10000000	1901	6.28	0.55	12	0.04	3028.00	34561.00	24650	20230811	-22.88	18350	20240805	3.60	23550	-19.28	20240425	18350	3.60	20240805	24650	-22.88	20230814	18350	3.60	20240805	0.15	N	036800	500	50 억	2313779	N	N	0	N	N
95	20240814	110421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19040	-30	5	-0.16	63445910	3338	99.49	19090	19110	18920	24750	13350	19070	19007.16	23.14	-915	19376	19222	19086	18932	18796	19300	19010	50	5680	500	14110	10	1	10000000	1904	6.29	0.55	12	0.03	3028.00	34561.00	24650	20230811	-22.76	18350	20240805	3.76	23550	-19.15	20240425	18350	3.76	20240805	24650	-22.76	20230814	18350	3.76	20240805	0.15	N	036800	500	50 억	2313779	N	N	0	N	N
96	20240814	100420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19020	-50	5	-0.26	32647120	1714	51.09	19090	19110	19000	24750	13350	19070	19047.33	23.14	-246	19376	19222	19086	18932	18796	19300	19010	50	5680	500	14110	10	1	10000000	1902	6.28	0.55	12	0.02	3028.00	34561.00	24650	20230811	-22.84	18350	20240805	3.65	23550	-19.24	20240425	18350	3.65	20240805	24650	-22.84	20230814	18350	3.65	20240805	0.15	N	036800	500	50 억	2313779	N	N	0	N	N
97	20240814	090451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19090	20	2	0.10	10766760	564	16.81	19090	19090	19090	24750	13350	19070	19090.00	23.14	8	19376	19222	19086	18932	18796	19300	19010	50	5680	500	14110	10	1	10000000	1909	6.30	0.55	12	0.01	3028.00	34561.00	24650	20230811	-22.56	18350	20240805	4.03	23550	-18.94	20240425	18350	4.03	20240805	24650	-22.56	20230814	18350	4.03	20240805	0.15	N	036800	500	50 억	2313779	N	N	0	N	N
98	20240813	160415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19070	-80	5	-0.42	63783370	3354	19.55	19010	19240	18950	24850	13410	19150	19016.96	23.14	-328	19916	19532	19316	18932	18716	19425	18825	50	5700	500	14170	10	1	10000000	1907	6.30	0.55	12	0.03	3028.00	34561.00	24650	20230811	-22.64	18350	20240805	3.92	23550	-19.02	20240425	18350	3.92	20240805	24650	-22.64	20230814	18350	3.92	20240805	0.15	N	036800	500	50 억	2313730	N	N	0	N	N
99	20240813	150419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19030	-120	5	-0.63	58285480	3065	17.87	19010	19240	18950	24850	13410	19150	19016.47	23.14	-126	19916	19532	19316	18932	18716	19425	18825	50	5700	500	14170	10	1	10000000	1903	6.28	0.55	12	0.03	3028.00	34561.00	24650	20230811	-22.80	18350	20240805	3.71	23550	-19.19	20240425	18350	3.71	20240805	24650	-22.80	20230814	18350	3.71	20240805	0.15	N	036800	500	50 억	2313730	N	N	0	N	N
100	20240813	140419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19080	-70	5	-0.37	43825420	2304	13.43	19010	19240	18950	24850	13410	19150	19021.45	23.14	104	19916	19532	19316	18932	18716	19425	18825	50	5700	500	14170	10	1	10000000	1908	6.30	0.55	12	0.02	3028.00	34561.00	24650	20230811	-22.60	18350	20240805	3.98	23550	-18.98	20240425	18350	3.98	20240805	24650	-22.60	20230814	18350	3.98	20240805	0.15	N	036800	500	50 억	2313730	N	N	0	N	N
101	20240813	130420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19080	-70	5	-0.37	36198100	1903	11.09	19010	19240	18950	24850	13410	19150	19021.60	23.14	123	19916	19532	19316	18932	18716	19425	18825	50	5700	500	14170	10	1	10000000	1908	6.30	0.55	12	0.02	3028.00	34561.00	24650	20230811	-22.60	18350	20240805	3.98	23550	-18.98	20240425	18350	3.98	20240805	24650	-22.60	20230814	18350	3.98	20240805	0.15	N	036800	500	50 억	2313730	N	N	0	N	N
102	20240813	120417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19090	-60	5	-0.31	32037570	1685	9.82	19010	19240	18950	24850	13410	19150	19013.39	23.14	100	19916	19532	19316	18932	18716	19425	18825	50	5700	500	14170	10	1	10000000	1909	6.30	0.55	12	0.02	3028.00	34561.00	24650	20230811	-22.56	18350	20240805	4.03	23550	-18.94	20240425	18350	4.03	20240805	24650	-22.56	20230814	18350	4.03	20240805	0.15	N	036800	500	50 억	2313730	N	N	0	N	N
103	20240813	110416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19030	-120	5	-0.63	29024380	1527	8.90	19010	19240	18950	24850	13410	19150	19007.45	23.14	90	19916	19532	19316	18932	18716	19425	18825	50	5700	500	14170	10	1	10000000	1903	6.28	0.55	12	0.02	3028.00	34561.00	24650	20230811	-22.80	18350	20240805	3.71	23550	-19.19	20240425	18350	3.71	20240805	24650	-22.80	20230814	18350	3.71	20240805	0.15	N	036800	500	50 억	2313730	N	N	0	N	N
104	20240813	100415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19090	-60	5	-0.31	26930470	1417	8.26	19010	19240	18950	24850	13410	19150	19005.27	23.14	85	19916	19532	19316	18932	18716	19425	18825	50	5700	500	14170	10	1	10000000	1909	6.30	0.55	12	0.01	3028.00	34561.00	24650	20230811	-22.56	18350	20240805	4.03	23550	-18.94	20240425	18350	4.03	20240805	24650	-22.56	20230814	18350	4.03	20240805	0.15	N	036800	500	50 억	2313730	N	N	0	N	N
105	20240813	090418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19240	90	2	0.47	5477950	288	1.68	19010	19240	19010	24850	13410	19150	19020.66	23.14	15	19916	19532	19316	18932	18716	19425	18825	50	5700	500	14170	10	1	10000000	1924	6.35	0.56	12	0.00	3028.00	34561.00	24650	20230811	-21.95	18350	20240805	4.85	23550	-18.30	20240425	18350	4.85	20240805	24650	-21.95	20230814	18350	4.85	20240805	0.15	N	036800	500	50 억	2313730	N	N	0	N	N
106	20240812	160415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19150	-350	5	-1.79	328655840	17155	532.76	19520	19700	19100	25350	13650	19500	19158.02	23.13	-139	19906	19702	19526	19322	19146	19615	19235	50	5850	500	14430	10	1	10000000	1915	6.32	0.55	12	0.17	3028.00	34561.00	24650	20230811	-22.31	18350	20240805	4.36	23550	-18.68	20240425	18350	4.36	20240805	24650	-22.31	20230814	18350	4.36	20240805	0.15	N	036800	500	50 억	2313237	N	N	0	N	N
107	20240812	150418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19120	-380	5	-1.95	324519590	16939	526.06	19520	19700	19100	25350	13650	19500	19158.13	23.13	-75	19906	19702	19526	19322	19146	19615	19235	50	5850	500	14430	10	1	10000000	1912	6.31	0.55	12	0.17	3028.00	34561.00	24650	20230811	-22.43	18350	20240805	4.20	23550	-18.81	20240425	18350	4.20	20240805	24650	-22.43	20230814	18350	4.20	20240805	0.15	N	036800	500	50 억	2313237	N	N	0	N	N
108	20240812	140415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19170	-330	5	-1.69	288424690	15052	467.45	19520	19700	19100	25350	13650	19500	19161.88	23.13	-118	19906	19702	19526	19322	19146	19615	19235	50	5850	500	14430	10	1	10000000	1917	6.33	0.55	12	0.15	3028.00	34561.00	24650	20230811	-22.23	18350	20240805	4.47	23550	-18.60	20240425	18350	4.47	20240805	24650	-22.23	20230814	18350	4.47	20240805	0.15	N	036800	500	50 억	2313237	N	N	0	N	N
109	20240812	130413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19230	-270	5	-1.38	66474210	3443	106.93	19520	19700	19200	25350	13650	19500	19307.06	23.13	-300	19906	19702	19526	19322	19146	19615	19235	50	5850	500	14430	10	1	10000000	1923	6.35	0.56	12	0.03	3028.00	34561.00	24650	20230811	-21.99	18350	20240805	4.80	23550	-18.34	20240425	18350	4.80	20240805	24650	-21.99	20230814	18350	4.80	20240805	0.15	N	036800	500	50 억	2313237	N	N	0	N	N
110	20240812	120414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19260	-240	5	-1.23	28766130	1483	46.06	19520	19700	19200	25350	13650	19500	19397.26	23.13	-451	19906	19702	19526	19322	19146	19615	19235	50	5850	500	14430	10	1	10000000	1926	6.36	0.56	12	0.01	3028.00	34561.00	24650	20230811	-21.87	18350	20240805	4.96	23550	-18.22	20240425	18350	4.96	20240805	24650	-21.87	20230814	18350	4.96	20240805	0.15	N	036800	500	50 억	2313237	N	N	0	N	N
111	20240812	110413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19310	-190	5	-0.97	19668730	1011	31.40	19520	19700	19310	25350	13650	19500	19454.73	23.13	-397	19906	19702	19526	19322	19146	19615	19235	50	5850	500	14430	10	1	10000000	1931	6.38	0.56	12	0.01	3028.00	34561.00	24650	20230811	-21.66	18350	20240805	5.23	23550	-18.00	20240425	18350	5.23	20240805	24650	-21.66	20230814	18350	5.23	20240805	0.15	N	036800	500	50 억	2313237	N	N	0	N	N
112	20240812	100410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19540	40	2	0.21	744040	38	1.18	19520	19700	19520	25350	13650	19500	19580.00	23.13	8	19906	19702	19526	19322	19146	19615	19235	50	5850	500	14430	10	1	10000000	1954	6.45	0.57	12	0.00	3028.00	34561.00	24650	20230811	-20.73	18350	20240805	6.49	23550	-17.03	20240425	18350	6.49	20240805	24650	-20.73	20230814	18350	6.49	20240805	0.15	N	036800	500	50 억	2313237	N	N	0	N	N
113	20240812	090409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19700	200	2	1.03	176320	9	0.28	19520	19700	19520	25350	13650	19500	19591.11	23.13	1	19906	19702	19526	19322	19146	19615	19235	50	5850	500	14430	10	1	10000000	1970	6.51	0.57	12	0.00	3028.00	34561.00	24650	20230811	-20.08	18350	20240805	7.36	23550	-16.35	20240425	18350	7.36	20240805	24650	-20.08	20230814	18350	7.36	20240805	0.15	N	036800	500	50 억	2313237	N	N	0	N	N
114	20240809	160408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19500	10	2	0.05	62432230	3206	149.46	19550	19730	19350	25300	13650	19490	19473.56	23.13	534	19696	19592	19436	19332	19176	19515	19255	50	5810	500	14420	10	1	10000000	1950	6.44	0.56	12	0.03	3028.00	34561.00	24650	20230811	-20.89	18350	20240805	6.27	23550	-17.20	20240425	18350	6.27	20240805	24650	-20.89	20230811	18350	6.27	20240805	0.15	N	036800	500	50 억	2312704	N	N	0	N	N
115	20240809	150417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19400	-90	5	-0.46	59767520	3069	143.08	19550	19730	19370	25300	13650	19490	19474.59	23.13	557	19696	19592	19436	19332	19176	19515	19255	50	5810	500	14420	10	1	10000000	1940	6.41	0.56	12	0.03	3028.00	34561.00	24650	20230811	-21.30	18350	20240805	5.72	23550	-17.62	20240425	18350	5.72	20240805	24650	-21.30	20230811	18350	5.72	20240805	0.15	N	036800	500	50 억	2312704	N	N	0	N	N
116	20240809	140417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19460	-30	5	-0.15	34297750	1758	81.96	19550	19730	19420	25300	13650	19490	19509.53	23.13	827	19696	19592	19436	19332	19176	19515	19255	50	5810	500	14420	10	1	10000000	1946	6.43	0.56	12	0.02	3028.00	34561.00	24650	20230811	-21.05	18350	20240805	6.05	23550	-17.37	20240425	18350	6.05	20240805	24650	-21.05	20230811	18350	6.05	20240805	0.15	N	036800	500	50 억	2312704	N	N	0	N	N
117	20240809	130416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19460	-30	5	-0.15	30947980	1586	73.94	19550	19730	19420	25300	13650	19490	19513.23	23.13	805	19696	19592	19436	19332	19176	19515	19255	50	5810	500	14420	10	1	10000000	1946	6.43	0.56	12	0.02	3028.00	34561.00	24650	20230811	-21.05	18350	20240805	6.05	23550	-17.37	20240425	18350	6.05	20240805	24650	-21.05	20230811	18350	6.05	20240805	0.15	N	036800	500	50 억	2312704	N	N	0	N	N
118	20240809	120416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19570	80	2	0.41	25255690	1294	60.33	19550	19730	19420	25300	13650	19490	19517.53	23.13	763	19696	19592	19436	19332	19176	19515	19255	50	5810	500	14420	10	1	10000000	1957	6.46	0.57	12	0.01	3028.00	34561.00	24650	20230811	-20.61	18350	20240805	6.65	23550	-16.90	20240425	18350	6.65	20240805	24650	-20.61	20230811	18350	6.65	20240805	0.15	N	036800	500	50 억	2312704	N	N	0	N	N
119	20240809	110411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19510	20	2	0.10	14178950	727	33.89	19550	19550	19420	25300	13650	19490	19503.37	23.13	224	19696	19592	19436	19332	19176	19515	19255	50	5810	500	14420	10	1	10000000	1951	6.44	0.56	12	0.01	3028.00	34561.00	24650	20230811	-20.85	18350	20240805	6.32	23550	-17.15	20240425	18350	6.32	20240805	24650	-20.85	20230811	18350	6.32	20240805	0.15	N	036800	500	50 억	2312704	N	N	0	N	N
120	20240809	100417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19520	30	2	0.15	3685390	189	8.81	19550	19550	19420	25300	13650	19490	19499.42	23.13	79	19696	19592	19436	19332	19176	19515	19255	50	5810	500	14420	10	1	10000000	1952	6.45	0.56	12	0.00	3028.00	34561.00	24650	20230811	-20.81	18350	20240805	6.38	23550	-17.11	20240425	18350	6.38	20240805	24650	-20.81	20230811	18350	6.38	20240805	0.15	N	036800	500	50 억	2312704	N	N	0	N	N
121	20240809	090412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19550	60	2	0.31	156400	8	0.37	19550	19550	19550	25300	13650	19490	19550.00	23.13	8	19696	19592	19436	19332	19176	19515	19255	50	5810	500	14420	10	1	10000000	1955	6.46	0.57	12	0.00	3028.00	34561.00	24650	20230811	-20.69	18350	20240805	6.54	23550	-16.99	20240425	18350	6.54	20240805	24650	-20.69	20230811	18350	6.54	20240805	0.15	N	036800	500	50 억	2312704	N	N	0	N	N
122	20240808	160406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19490	-30	5	-0.15	41683490	2145	27.96	19540	19540	19280	25350	13670	19520	19432.73	23.12	177	19793	19656	19413	19276	19033	19725	19345	50	5830	500	14440	10	1	10000000	1949	6.44	0.56	12	0.02	3028.00	34561.00	24650	20230811	-20.93	18350	20240805	6.21	23550	-17.24	20240425	18350	6.21	20240805	24650	-20.93	20230811	18350	6.21	20240805	0.15	N	036800	500	50 억	2312127	N	N	0	N	N
123	20240808	150410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19330	-190	5	-0.97	33082300	1700	22.16	19540	19540	19330	25350	13670	19520	19460.18	23.12	216	19793	19656	19413	19276	19033	19725	19345	50	5830	500	14440	10	1	10000000	1933	6.38	0.56	12	0.02	3028.00	34561.00	24650	20230811	-21.58	18350	20240805	5.34	23550	-17.92	20240425	18350	5.34	20240805	24650	-21.58	20230811	18350	5.34	20240805	0.15	N	036800	500	50 억	2312127	N	N	0	N	N
124	20240808	140410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19400	-120	5	-0.61	23406950	1201	15.65	19540	19540	19400	25350	13670	19520	19489.55	23.12	400	19793	19656	19413	19276	19033	19725	19345	50	5830	500	14440	10	1	10000000	1940	6.41	0.56	12	0.01	3028.00	34561.00	24650	20230811	-21.30	18350	20240805	5.72	23550	-17.62	20240425	18350	5.72	20240805	24650	-21.30	20230811	18350	5.72	20240805	0.15	N	036800	500	50 억	2312127	N	N	0	N	N
125	20240808	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19520	0	3	0.00	17680300	906	11.81	19540	19540	19410	25350	13670	19520	19514.68	23.12	413	19793	19656	19413	19276	19033	19725	19345	50	5830	500	14440	10	1	10000000	1952	6.45	0.56	12	0.01	3028.00	34561.00	24650	20230811	-20.81	18350	20240805	6.38	23550	-17.11	20240425	18350	6.38	20240805	24650	-20.81	20230811	18350	6.38	20240805	0.15	N	036800	500	50 억	2312127	N	N	0	N	N
126	20240808	120415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19520	0	3	0.00	17154450	879	11.46	19540	19540	19410	25350	13670	19520	19515.87	23.12	403	19793	19656	19413	19276	19033	19725	19345	50	5830	500	14440	10	1	10000000	1952	6.45	0.56	12	0.01	3028.00	34561.00	24650	20230811	-20.81	18350	20240805	6.38	23550	-17.11	20240425	18350	6.38	20240805	24650	-20.81	20230811	18350	6.38	20240805	0.15	N	036800	500	50 억	2312127	N	N	0	N	N
127	20240808	110412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19520	0	3	0.00	14423310	739	9.63	19540	19540	19500	25350	13670	19520	19517.33	23.12	336	19793	19656	19413	19276	19033	19725	19345	50	5830	500	14440	10	1	10000000	1952	6.45	0.56	12	0.01	3028.00	34561.00	24650	20230811	-20.81	18350	20240805	6.38	23550	-17.11	20240425	18350	6.38	20240805	24650	-20.81	20230811	18350	6.38	20240805	0.15	N	036800	500	50 억	2312127	N	N	0	N	N
128	20240808	100410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19500	-20	5	-0.10	10987550	563	7.34	19540	19540	19500	25350	13670	19520	19516.07	23.12	270	19793	19656	19413	19276	19033	19725	19345	50	5830	500	14440	10	1	10000000	1950	6.44	0.56	12	0.01	3028.00	34561.00	24650	20230811	-20.89	18350	20240805	6.27	23550	-17.20	20240425	18350	6.27	20240805	24650	-20.89	20230811	18350	6.27	20240805	0.15	N	036800	500	50 억	2312127	N	N	0	N	N
129	20240808	090408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19540	20	2	0.10	117240	6	0.08	19540	19540	19540	25350	13670	19520	19540.00	23.12	5	19793	19656	19413	19276	19033	19725	19345	50	5830	500	14440	10	1	10000000	1954	6.45	0.57	12	0.00	3028.00	34561.00	24650	20230811	-20.73	18350	20240805	6.49	23550	-17.03	20240425	18350	6.49	20240805	24650	-20.73	20230811	18350	6.49	20240805	0.15	N	036800	500	50 억	2312127	N	N	0	N	N
130	20240807	160402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19520	150	2	0.77	149133330	7673	35.50	19400	19550	19170	25150	13560	19370	19436.12	23.11	513	20056	19712	19206	18862	18356	19885	19035	50	5780	500	14330	10	1	10000000	1952	6.45	0.56	12	0.08	3028.00	34561.00	24650	20230811	-20.81	18350	20240805	6.38	23550	-17.11	20240425	18350	6.38	20240805	24650	-20.81	20230811	18350	6.38	20240805	0.15	N	036800	500	50 억	2311212	N	N	1	N	N
131	20240807	150407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19470	100	2	0.52	144852970	7453	34.48	19400	19550	19170	25150	13560	19370	19435.53	23.11	624	20056	19712	19206	18862	18356	19885	19035	50	5780	500	14330	10	1	10000000	1947	6.43	0.56	12	0.07	3028.00	34561.00	24650	20230811	-21.01	18350	20240805	6.10	23550	-17.32	20240425	18350	6.10	20240805	24650	-21.01	20230811	18350	6.10	20240805	0.15	N	036800	500	50 억	2311212	N	N	1	N	N
132	20240807	140410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19270	-100	5	-0.52	103176910	5311	24.57	19400	19550	19170	25150	13560	19370	19427.02	23.11	1527	20056	19712	19206	18862	18356	19885	19035	50	5780	500	14330	10	1	10000000	1927	6.36	0.56	12	0.05	3028.00	34561.00	24650	20230811	-21.83	18350	20240805	5.01	23550	-18.17	20240425	18350	5.01	20240805	24650	-21.83	20230811	18350	5.01	20240805	0.15	N	036800	500	50 억	2311212	N	N	1	N	N
133	20240807	130409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19390	20	2	0.10	96816270	4982	23.05	19400	19550	19170	25150	13560	19370	19433.21	23.11	1573	20056	19712	19206	18862	18356	19885	19035	50	5780	500	14330	10	1	10000000	1939	6.40	0.56	12	0.05	3028.00	34561.00	24650	20230811	-21.34	18350	20240805	5.67	23550	-17.66	20240425	18350	5.67	20240805	24650	-21.34	20230811	18350	5.67	20240805	0.15	N	036800	500	50 억	2311212	N	N	1	N	N
134	20240807	120410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19430	60	2	0.31	85526800	4401	20.36	19400	19550	19170	25150	13560	19370	19433.49	23.11	1843	20056	19712	19206	18862	18356	19885	19035	50	5780	500	14330	10	1	10000000	1943	6.42	0.56	12	0.04	3028.00	34561.00	24650	20230811	-21.18	18350	20240805	5.89	23550	-17.49	20240425	18350	5.89	20240805	24650	-21.18	20230811	18350	5.89	20240805	0.15	N	036800	500	50 억	2311212	N	N	1	N	N
135	20240807	110410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19520	150	2	0.77	77118190	3970	18.37	19400	19520	19170	25150	13560	19370	19425.24	23.11	1480	20056	19712	19206	18862	18356	19885	19035	50	5780	500	14330	10	1	10000000	1952	6.45	0.56	12	0.04	3028.00	34561.00	24650	20230811	-20.81	18350	20240805	6.38	23550	-17.11	20240425	18350	6.38	20240805	24650	-20.81	20230811	18350	6.38	20240805	0.15	N	036800	500	50 억	2311212	N	N	1	N	N
136	20240807	100405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19470	100	2	0.52	33402200	1722	7.97	19400	19470	19170	25150	13560	19370	19397.33	23.11	548	20056	19712	19206	18862	18356	19885	19035	50	5780	500	14330	10	1	10000000	1947	6.43	0.56	12	0.02	3028.00	34561.00	24650	20230811	-21.01	18350	20240805	6.10	23550	-17.32	20240425	18350	6.10	20240805	24650	-21.01	20230811	18350	6.10	20240805	0.15	N	036800	500	50 억	2311212	N	N	1	N	N
137	20240807	090405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19410	40	2	0.21	3745930	193	0.89	19400	19420	19370	25150	13560	19370	19408.96	23.11	-165	20056	19712	19206	18862	18356	19885	19035	50	5780	500	14330	10	1	10000000	1941	6.41	0.56	12	0.00	3028.00	34561.00	24650	20230811	-21.26	18350	20240805	5.78	23550	-17.58	20240425	18350	5.78	20240805	24650	-21.26	20230811	18350	5.78	20240805	0.15	N	036800	500	50 억	2311212	N	N	1	N	N
138	20240806	160402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19370	460	2	2.43	414342010	21617	67.96	18740	19550	18700	24550	13240	18910	19167.41	23.06	4539	20710	19810	19080	18180	17450	19445	17815	50	5640	500	13990	10	1	10000000	1937	6.40	0.56	12	0.22	3028.00	34561.00	24650	20230811	-21.42	18350	20240805	5.56	23550	-17.75	20240425	18350	5.56	20240805	24650	-21.42	20230811	18350	5.56	20240805	0.15	N	036800	500	50 억	2306456	N	N	1	N	N
139	20240806	150407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19070	160	2	0.85	393610690	20532	64.55	18740	19550	18700	24550	13240	18910	19170.60	23.06	4253	20710	19810	19080	18180	17450	19445	17815	50	5640	500	13990	10	1	10000000	1907	6.30	0.55	12	0.21	3028.00	34561.00	24650	20230811	-22.64	18350	20240805	3.92	23550	-19.02	20240425	18350	3.92	20240805	24650	-22.64	20230811	18350	3.92	20240805	0.15	N	036800	500	50 억	2306456	N	N	38	N	N
140	20240806	140405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19080	170	2	0.90	309509250	16156	50.79	18740	19550	18700	24550	13240	18910	19157.54	23.06	4092	20710	19810	19080	18180	17450	19445	17815	50	5640	500	13990	10	1	10000000	1908	6.30	0.55	12	0.16	3028.00	34561.00	24650	20230811	-22.60	18350	20240805	3.98	23550	-18.98	20240425	18350	3.98	20240805	24650	-22.60	20230811	18350	3.98	20240805	0.15	N	036800	500	50 억	2306456	N	N	38	N	N
141	20240806	130404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19140	230	2	1.22	269702170	14068	44.23	18740	19550	18700	24550	13240	18910	19171.32	23.06	3068	20710	19810	19080	18180	17450	19445	17815	50	5640	500	13990	10	1	10000000	1914	6.32	0.55	12	0.14	3028.00	34561.00	24650	20230811	-22.35	18350	20240805	4.31	23550	-18.73	20240425	18350	4.31	20240805	24650	-22.35	20230811	18350	4.31	20240805	0.15	N	036800	500	50 억	2306456	N	N	38	N	N
142	20240806	120407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19140	230	2	1.22	239437000	12479	39.23	18740	19550	18700	24550	13240	18910	19187.19	23.06	2164	20710	19810	19080	18180	17450	19445	17815	50	5640	500	13990	10	1	10000000	1914	6.32	0.55	12	0.12	3028.00	34561.00	24650	20230811	-22.35	18350	20240805	4.31	23550	-18.73	20240425	18350	4.31	20240805	24650	-22.35	20230811	18350	4.31	20240805	0.15	N	036800	500	50 억	2306456	N	N	38	N	N
143	20240806	110403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19210	300	2	1.59	198900420	10368	32.60	18740	19550	18700	24550	13240	18910	19184.07	23.06	1047	20710	19810	19080	18180	17450	19445	17815	50	5640	500	13990	10	1	10000000	1921	6.34	0.56	12	0.10	3028.00	34561.00	24650	20230811	-22.07	18350	20240805	4.69	23550	-18.43	20240425	18350	4.69	20240805	24650	-22.07	20230811	18350	4.69	20240805	0.15	N	036800	500	50 억	2306456	N	N	38	N	N
144	20240806	100402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19340	430	2	2.27	99882110	5250	16.51	18740	19350	18700	24550	13240	18910	19025.16	23.06	517	20710	19810	19080	18180	17450	19445	17815	50	5640	500	13990	10	1	10000000	1934	6.39	0.56	12	0.05	3028.00	34561.00	24650	20230811	-21.54	18350	20240805	5.40	23550	-17.88	20240425	18350	5.40	20240805	24650	-21.54	20230811	18350	5.40	20240805	0.15	N	036800	500	50 억	2306456	N	N	38	N	N
145	20240806	090403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19060	150	2	0.79	6053080	322	1.01	18740	19070	18700	24550	13240	18910	18798.39	23.06	15	20710	19810	19080	18180	17450	19445	17815	50	5640	500	13990	10	1	10000000	1906	6.29	0.55	12	0.00	3028.00	34561.00	24650	20230811	-22.68	18350	20240805	3.87	23550	-19.07	20240425	18350	3.87	20240805	24650	-22.68	20230811	18350	3.87	20240805	0.15	N	036800	500	50 억	2306456	N	N	38	N	N
146	20240805	160357	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18910	-1060	5	-5.31	609372510	31801	210.32	19980	19980	18350	25950	13980	19970	19162.05	23.10	-6290	20970	20470	20100	19600	19230	20285	19415	50	5980	500	14770	10	1	10000000	1891	6.25	0.55	12	0.32	3028.00	34561.00	24650	20230811	-23.29	18350	20240805	3.05	23550	-19.70	20240425	18350	3.05	20240805	24650	-23.29	20230811	18350	3.05	20240805	0.15	N	036800	500	50 억	2310043	N	N	38	N	N
147	20240805	150402	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18780	-1190	5	-5.96	579602120	30222	199.88	19980	19980	18350	25950	13980	19970	19178.15	23.10	-6497	20970	20470	20100	19600	19230	20285	19415	50	5980	500	14770	10	1	10000000	1878	6.20	0.54	12	0.30	3028.00	34561.00	24650	20230811	-23.81	18350	20240805	2.34	23550	-20.25	20240425	18350	2.34	20240805	24650	-23.81	20230811	18350	2.34	20240805	0.15	N	036800	500	50 억	2310043	N	N	22	N	N
148	20240805	140404	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18940	-1030	5	-5.16	533712850	27793	183.82	19980	19980	18350	25950	13980	19970	19203.14	23.10	-7136	20970	20470	20100	19600	19230	20285	19415	50	5980	500	14770	10	1	10000000	1894	6.25	0.55	12	0.28	3028.00	34561.00	24650	20230811	-23.16	18350	20240805	3.22	23550	-19.58	20240425	18350	3.22	20240805	24650	-23.16	20230811	18350	3.22	20240805	0.15	N	036800	500	50 억	2310043	N	N	22	N	N
149	20240805	130401	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19110	-860	5	-4.31	402809220	20874	138.06	19980	19980	19050	25950	13980	19970	19297.17	23.10	-7222	20970	20470	20100	19600	19230	20285	19415	50	5980	500	14770	10	1	10000000	1911	6.31	0.55	12	0.21	3028.00	34561.00	24650	20230811	-22.47	19050	20240805	0.31	23550	-18.85	20240425	19050	0.31	20240805	24650	-22.47	20230811	19050	0.31	20240805	0.15	N	036800	500	50 억	2310043	N	N	22	N	N
150	20240805	120400	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19100	-870	5	-4.36	373660040	19347	127.96	19980	19980	19100	25950	13980	19970	19313.59	23.10	-6738	20970	20470	20100	19600	19230	20285	19415	50	5980	500	14770	10	1	10000000	1910	6.31	0.55	12	0.19	3028.00	34561.00	24650	20230811	-22.52	19100	20240805	0.00	23550	-18.90	20240425	19100	0.00	20240805	24650	-22.52	20230811	19100	0.00	20240805	0.15	N	036800	500	50 억	2310043	N	N	22	N	N
151	20240805	110405	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19450	-520	5	-2.60	245319620	12682	83.88	19980	19980	19250	25950	13980	19970	19343.92	23.10	-5755	20970	20470	20100	19600	19230	20285	19415	50	5980	500	14770	10	1	10000000	1945	6.42	0.56	12	0.13	3028.00	34561.00	24650	20230811	-21.10	19250	20240805	1.04	23550	-17.41	20240425	19250	1.04	20240805	24650	-21.10	20230811	19250	1.04	20240805	0.15	N	036800	500	50 억	2310043	N	N	22	N	N
152	20240805	100400	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19260	-710	5	-3.56	78492980	4039	26.71	19980	19980	19250	25950	13980	19970	19433.77	23.10	-2282	20970	20470	20100	19600	19230	20285	19415	50	5980	500	14770	10	1	10000000	1926	6.36	0.56	12	0.04	3028.00	34561.00	24650	20230811	-21.87	19250	20240805	0.05	23550	-18.22	20240425	19250	0.05	20240805	24650	-21.87	20230811	19250	0.05	20240805	0.15	N	036800	500	50 억	2310043	N	N	22	N	N
153	20240805	090358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19700	-270	5	-1.35	198660	10	0.07	19980	19980	19700	25950	13980	19970	19866.00	23.10	-9	20970	20470	20100	19600	19230	20285	19415	50	5980	500	14770	10	1	10000000	1970	6.51	0.57	12	0.00	3028.00	34561.00	24650	20230811	-20.08	19550	20240730	0.77	23550	-16.35	20240425	19550	0.77	20240730	24650	-20.08	20230811	19550	0.77	20240730	0.15	N	036800	500	50 억	2310043	N	N	22	N	N
154	20240802	160354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19970	-580	5	-2.82	304109820	15118	167.66	20550	20600	19730	26700	14400	20550	20116.21	23.09	646	21083	20816	20533	20266	19983	20950	20400	50	6150	500	15200	10	1	10000000	1997	6.60	0.58	12	0.15	3028.00	34561.00	24650	20230811	-18.99	19550	20240730	2.15	23550	-15.20	20240425	19550	2.15	20240730	24650	-18.99	20230811	19550	2.15	20240730	0.16	N	036800	500	50 억	2309318	N	N	22	N	N
155	20240802	150353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19870	-680	5	-3.31	296142360	14718	163.23	20550	20600	19730	26700	14400	20550	20121.10	23.09	580	21083	20816	20533	20266	19983	20950	20400	50	6150	500	15200	10	1	10000000	1987	6.56	0.57	12	0.15	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	2309318	N	N	60	N	N
156	20240802	140357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	-550	5	-2.68	189452900	9353	103.73	20550	20600	20000	26700	14400	20550	20255.84	23.09	-368	21083	20816	20533	20266	19983	20950	20400	50	6150	500	15200	50	1	10000000	2000	6.61	0.58	12	0.09	3028.00	34561.00	24650	20230811	-18.86	19550	20240730	2.30	23550	-15.07	20240425	19550	2.30	20240730	24650	-18.86	20230811	19550	2.30	20240730	0.16	N	036800	500	50 억	2309318	N	N	60	N	N
157	20240802	130356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	-300	5	-1.46	146444650	7208	79.94	20550	20600	20100	26700	14400	20550	20316.96	23.09	-683	21083	20816	20533	20266	19983	20950	20400	50	6150	500	15200	50	1	10000000	2025	6.69	0.59	12	0.07	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	2309318	N	N	60	N	N
158	20240802	120356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	-350	5	-1.70	104714050	5139	56.99	20550	20600	20150	26700	14400	20550	20376.35	23.09	-499	21083	20816	20533	20266	19983	20950	20400	50	6150	500	15200	50	1	10000000	2020	6.67	0.58	12	0.05	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	2309318	N	N	60	N	N
159	20240802	110356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	-150	5	-0.73	68931350	3372	37.40	20550	20600	20250	26700	14400	20550	20442.27	23.09	-626	21083	20816	20533	20266	19983	20950	20400	50	6150	500	15200	50	1	10000000	2040	6.74	0.59	12	0.03	3028.00	34561.00	24650	20230811	-17.24	19550	20240730	4.35	23550	-13.38	20240425	19550	4.35	20240730	24650	-17.24	20230811	19550	4.35	20240730	0.16	N	036800	500	50 억	2309318	N	N	60	N	N
160	20240802	100354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20500	-50	5	-0.24	19503150	954	10.58	20550	20550	20300	26700	14400	20550	20443.55	23.09	-98	21083	20816	20533	20266	19983	20950	20400	50	6150	500	15200	50	1	10000000	2050	6.77	0.59	12	0.01	3028.00	34561.00	24650	20230811	-16.84	19550	20240730	4.86	23550	-12.95	20240425	19550	4.86	20240730	24650	-16.84	20230811	19550	4.86	20240730	0.16	N	036800	500	50 억	2309318	N	N	60	N	N
161	20240802	090359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20500	-50	5	-0.24	61600	3	0.03	20550	20550	20500	26700	14400	20550	20533.33	23.09	0	21083	20816	20533	20266	19983	20950	20400	50	6150	500	15200	50	1	10000000	2050	6.77	0.59	12	0.00	3028.00	34561.00	24650	20230811	-16.84	19550	20240730	4.86	23550	-12.95	20240425	19550	4.86	20240730	24650	-16.84	20230811	19550	4.86	20240730	0.16	N	036800	500	50 억	2309318	N	N	60	N	N
162	20240801	160353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	300	2	1.48	183878600	8927	79.82	20250	20800	20250	26300	14200	20250	20598.03	23.10	-183	20936	20592	20106	19762	19276	20765	19935	50	6050	500	14980	50	1	10000000	2055	6.79	0.59	12	0.09	3028.00	34561.00	24650	20230811	-16.63	19550	20240730	5.12	23550	-12.74	20240425	19550	5.12	20240730	24650	-16.63	20230811	19550	5.12	20240730	0.17	N	036800	500	50 억	2310261	N	N	60	N	N
163	20240801	150402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	300	2	1.48	176184750	8552	76.47	20250	20800	20250	26300	14200	20250	20601.58	23.10	-335	20936	20592	20106	19762	19276	20765	19935	50	6050	500	14980	50	1	10000000	2055	6.79	0.59	12	0.09	3028.00	34561.00	24650	20230811	-16.63	19550	20240730	5.12	23550	-12.74	20240425	19550	5.12	20240730	24650	-16.63	20230811	19550	5.12	20240730	0.17	N	036800	500	50 억	2310261	N	N	7	N	N
164	20240801	140400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	500	2	2.47	143916250	6988	62.48	20250	20750	20250	26300	14200	20250	20594.77	23.10	-573	20936	20592	20106	19762	19276	20765	19935	50	6050	500	14980	50	1	10000000	2075	6.85	0.60	12	0.07	3028.00	34561.00	24650	20230811	-15.82	19550	20240730	6.14	23550	-11.89	20240425	19550	6.14	20240730	24650	-15.82	20230811	19550	6.14	20240730	0.17	N	036800	500	50 억	2310261	N	N	7	N	N
165	20240801	130355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	450	2	2.22	107996650	5250	46.94	20250	20750	20250	26300	14200	20250	20570.79	23.10	-597	20936	20592	20106	19762	19276	20765	19935	50	6050	500	14980	50	1	10000000	2070	6.84	0.60	12	0.05	3028.00	34561.00	24650	20230811	-16.02	19550	20240730	5.88	23550	-12.10	20240425	19550	5.88	20240730	24650	-16.02	20230811	19550	5.88	20240730	0.17	N	036800	500	50 억	2310261	N	N	7	N	N
166	20240801	120356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	500	2	2.47	83872500	4084	36.52	20250	20750	20250	26300	14200	20250	20536.85	23.10	-121	20936	20592	20106	19762	19276	20765	19935	50	6050	500	14980	50	1	10000000	2075	6.85	0.60	12	0.04	3028.00	34561.00	24650	20230811	-15.82	19550	20240730	6.14	23550	-11.89	20240425	19550	6.14	20240730	24650	-15.82	20230811	19550	6.14	20240730	0.17	N	036800	500	50 억	2310261	N	N	7	N	N
167	20240801	110358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	450	2	2.22	63189150	3086	27.59	20250	20700	20250	26300	14200	20250	20476.07	23.10	194	20936	20592	20106	19762	19276	20765	19935	50	6050	500	14980	50	1	10000000	2070	6.84	0.60	12	0.03	3028.00	34561.00	24650	20230811	-16.02	19550	20240730	5.88	23550	-12.10	20240425	19550	5.88	20240730	24650	-16.02	20230811	19550	5.88	20240730	0.17	N	036800	500	50 억	2310261	N	N	7	N	N
168	20240801	100356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	200	2	0.99	36285450	1779	15.91	20250	20500	20250	26300	14200	20250	20396.54	23.10	337	20936	20592	20106	19762	19276	20765	19935	50	6050	500	14980	50	1	10000000	2045	6.75	0.59	12	0.02	3028.00	34561.00	24650	20230811	-17.04	19550	20240730	4.60	23550	-13.16	20240425	19550	4.60	20240730	24650	-17.04	20230811	19550	4.60	20240730	0.17	N	036800	500	50 억	2310261	N	N	7	N	N
169	20240801	090350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	200	2	0.99	10524200	516	4.61	20250	20450	20250	26300	14200	20250	20395.74	23.10	-1	20936	20592	20106	19762	19276	20765	19935	50	6050	500	14980	50	1	10000000	2045	6.75	0.59	12	0.01	3028.00	34561.00	24650	20230811	-17.04	19550	20240730	4.60	23550	-13.16	20240425	19550	4.60	20240730	24650	-17.04	20230811	19550	4.60	20240730	0.17	N	036800	500	50 억	2310261	N	N	7	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History