KissMeData/045100/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	foreignNetBuyingQuantity	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	20230731	160503	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16630	300	2	1.84	5167460360	309221	519.16	16500	17200	16330	21200	11440	16330	16711.27	8.36	0	-10208	16650	16490	16230	16070	15810	16570	16150	90	4880	500	12080	10	1	18000000	2993	4.29	0.62	12	1.72	3876.00	26878.00	17880	20230717	-6.99	12350	20220928	34.66	17880	-6.99	20230717	13400	24.10	20230103	17880	-6.99	20230717	12350	34.66	20220928	1.39	N	045100	500	90 억	1503982	N	N	0	N	N
3	20230731	150506	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16660	330	2	2.02	4999459770	299120	502.20	16500	17200	16330	21200	11440	16330	16713.89	8.36	0	-9782	16650	16490	16230	16070	15810	16570	16150	90	4880	500	12080	10	1	18000000	2999	4.30	0.62	12	1.66	3876.00	26878.00	17880	20230717	-6.82	12350	20220928	34.90	17880	-6.82	20230717	13400	24.33	20230103	17880	-6.82	20230717	12350	34.90	20220928	1.39	N	045100	500	90 억	1503982	N	N	0	N	N
4	20230731	140505	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16600	270	2	1.65	4196819540	250518	420.60	16500	17200	16330	21200	11440	16330	16752.57	8.36	0	-18520	16650	16490	16230	16070	15810	16570	16150	90	4880	500	12080	10	1	18000000	2988	4.28	0.62	12	1.39	3876.00	26878.00	17880	20230717	-7.16	12350	20220928	34.41	17880	-7.16	20230717	13400	23.88	20230103	17880	-7.16	20230717	12350	34.41	20220928	1.39	N	045100	500	90 억	1503982	N	N	0	N	N
5	20230731	130506	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16670	340	2	2.08	1386066870	83480	140.16	16500	16760	16330	21200	11440	16330	16603.58	8.36	0	4630	16650	16490	16230	16070	15810	16570	16150	90	4880	500	12080	10	1	18000000	3001	4.30	0.62	12	0.46	3876.00	26878.00	17880	20230717	-6.77	12350	20220928	34.98	17880	-6.77	20230717	13400	24.40	20230103	17880	-6.77	20230717	12350	34.98	20220928	1.39	N	045100	500	90 억	1503982	N	N	0	N	N
6	20230731	120510	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16720	390	2	2.39	1107108140	66780	112.12	16500	16740	16330	21200	11440	16330	16578.44	8.36	0	333	16650	16490	16230	16070	15810	16570	16150	90	4880	500	12080	10	1	18000000	3010	4.31	0.62	12	0.37	3876.00	26878.00	17880	20230717	-6.49	12350	20220928	35.38	17880	-6.49	20230717	13400	24.78	20230103	17880	-6.49	20230717	12350	35.38	20220928	1.39	N	045100	500	90 억	1503982	N	N	0	N	N
7	20230731	110511	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16700	370	2	2.27	971279940	58647	98.46	16500	16740	16330	21200	11440	16330	16561.46	8.36	0	-900	16650	16490	16230	16070	15810	16570	16150	90	4880	500	12080	10	1	18000000	3006	4.31	0.62	12	0.33	3876.00	26878.00	17880	20230717	-6.60	12350	20220928	35.22	17880	-6.60	20230717	13400	24.63	20230103	17880	-6.60	20230717	12350	35.22	20220928	1.39	N	045100	500	90 억	1503982	N	N	0	N	N
8	20230731	100511	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16660	330	2	2.02	673764370	40814	68.52	16500	16720	16330	21200	11440	16330	16508.17	8.36	0	-163	16650	16490	16230	16070	15810	16570	16150	90	4880	500	12080	10	1	18000000	2999	4.30	0.62	12	0.23	3876.00	26878.00	17880	20230717	-6.82	12350	20220928	34.90	17880	-6.82	20230717	13400	24.33	20230103	17880	-6.82	20230717	12350	34.90	20220928	1.39	N	045100	500	90 억	1503982	N	N	0	N	N
9	20230731	090504	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16480	150	2	0.92	81469150	4939	8.29	16500	16510	16480	21200	11440	16330	16495.07	8.36	0	-1628	16650	16490	16230	16070	15810	16570	16150	90	4880	500	12080	10	1	18000000	2966	4.25	0.61	12	0.03	3876.00	26878.00	17880	20230717	-7.83	12350	20220928	33.44	17880	-7.83	20230717	13400	22.99	20230103	17880	-7.83	20230717	12350	33.44	20220928	1.39	N	045100	500	90 억	1503982	N	N	0	N	N
10	20230728	160506	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16330	140	2	0.86	950525210	58913	63.63	16230	16390	15970	21000	11340	16190	16134.37	8.33	0	4409	16663	16426	16003	15766	15343	16545	15885	90	4830	500	11980	10	1	18000000	2939	4.21	0.61	12	0.33	3876.00	26878.00	17880	20230717	-8.67	12350	20220928	32.23	17880	-8.67	20230717	13400	21.87	20230103	17880	-8.67	20230717	12350	32.23	20220928	1.39	N	045100	500	90 억	1499315	N	N	1	N	N
11	20230728	150506	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16360	170	2	1.05	899183510	55771	60.24	16230	16390	15970	21000	11340	16190	16122.78	8.33	0	4803	16663	16426	16003	15766	15343	16545	15885	90	4830	500	11980	10	1	18000000	2945	4.22	0.61	12	0.31	3876.00	26878.00	17880	20230717	-8.50	12350	20220928	32.47	17880	-8.50	20230717	13400	22.09	20230103	17880	-8.50	20230717	12350	32.47	20220928	1.39	N	045100	500	90 억	1499315	N	N	1	N	N
12	20230728	140504	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16140	-50	5	-0.31	673562030	41898	45.25	16230	16230	15970	21000	11340	16190	16076.23	8.33	0	5565	16663	16426	16003	15766	15343	16545	15885	90	4830	500	11980	10	1	18000000	2905	4.16	0.60	12	0.23	3876.00	26878.00	17880	20230717	-9.73	12350	20220928	30.69	17880	-9.73	20230717	13400	20.45	20230103	17880	-9.73	20230717	12350	30.69	20220928	1.39	N	045100	500	90 억	1499315	N	N	1	N	N
13	20230728	130506	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16100	-90	5	-0.56	575751830	35833	38.70	16230	16230	15970	21000	11340	16190	16067.64	8.33	0	6076	16663	16426	16003	15766	15343	16545	15885	90	4830	500	11980	10	1	18000000	2898	4.15	0.60	12	0.20	3876.00	26878.00	17880	20230717	-9.96	12350	20220928	30.36	17880	-9.96	20230717	13400	20.15	20230103	17880	-9.96	20230717	12350	30.36	20220928	1.39	N	045100	500	90 억	1499315	N	N	1	N	N
14	20230728	120504	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16070	-120	5	-0.74	496069870	30889	33.36	16230	16230	15970	21000	11340	16190	16059.76	8.33	0	7832	16663	16426	16003	15766	15343	16545	15885	90	4830	500	11980	10	1	18000000	2893	4.15	0.60	12	0.17	3876.00	26878.00	17880	20230717	-10.12	12350	20220928	30.12	17880	-10.12	20230717	13400	19.93	20230103	17880	-10.12	20230717	12350	30.12	20220928	1.39	N	045100	500	90 억	1499315	N	N	1	N	N
15	20230728	110508	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16010	-180	5	-1.11	467654510	29119	31.45	16230	16230	15970	21000	11340	16190	16060.12	8.33	0	7915	16663	16426	16003	15766	15343	16545	15885	90	4830	500	11980	10	1	18000000	2882	4.13	0.60	12	0.16	3876.00	26878.00	17880	20230717	-10.46	12350	20220928	29.64	17880	-10.46	20230717	13400	19.48	20230103	17880	-10.46	20230717	12350	29.64	20220928	1.39	N	045100	500	90 억	1499315	N	N	1	N	N
16	20230728	100503	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16100	-90	5	-0.56	392082100	24416	26.37	16230	16230	15970	21000	11340	16190	16058.41	8.33	0	7918	16663	16426	16003	15766	15343	16545	15885	90	4830	500	11980	10	1	18000000	2898	4.15	0.60	12	0.14	3876.00	26878.00	17880	20230717	-9.96	12350	20220928	30.36	17880	-9.96	20230717	13400	20.15	20230103	17880	-9.96	20230717	12350	30.36	20220928	1.39	N	045100	500	90 억	1499315	N	N	1	N	N
17	20230728	090506	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16210	20	2	0.12	24758710	1530	1.65	16230	16230	16140	21000	11340	16190	16182.16	8.33	0	-1289	16663	16426	16003	15766	15343	16545	15885	90	4830	500	11980	10	1	18000000	2918	4.18	0.60	12	0.01	3876.00	26878.00	17880	20230717	-9.34	12350	20220928	31.26	17880	-9.34	20230717	13400	20.97	20230103	17880	-9.34	20230717	12350	31.26	20220928	1.39	N	045100	500	90 억	1499315	N	N	1	N	N
18	20230727	160503	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16190	530	2	3.38	1464495160	91758	57.18	15590	16240	15580	20350	10970	15660	15960.37	8.37	6105	-6895	16473	16066	15793	15386	15113	15930	15250	90	4690	500	11580	10	1	18000000	2914	4.18	0.60	12	0.51	3876.00	26878.00	17880	20230717	-9.45	12350	20220928	31.09	17880	-9.45	20230717	13400	20.82	20230103	17880	-9.45	20230717	12350	31.09	20220928	1.41	N	045100	500	90 억	1506246	N	N	1	N	N
19	20230727	150504	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16180	520	2	3.32	1346708490	84484	52.65	15590	16240	15580	20350	10970	15660	15940.40	8.37	6105	-6817	16473	16066	15793	15386	15113	15930	15250	90	4690	500	11580	10	1	18000000	2912	4.17	0.60	12	0.47	3876.00	26878.00	17880	20230717	-9.51	12350	20220928	31.01	17880	-9.51	20230717	13400	20.75	20230103	17880	-9.51	20230717	12350	31.01	20220928	1.41	N	045100	500	90 억	1506246	N	N	78	N	N
20	20230727	140500	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16200	540	2	3.45	1253515260	78731	49.07	15590	16210	15580	20350	10970	15660	15921.50	8.37	6105	-6230	16473	16066	15793	15386	15113	15930	15250	90	4690	500	11580	10	1	18000000	2916	4.18	0.60	12	0.44	3876.00	26878.00	17880	20230717	-9.40	12350	20220928	31.17	17880	-9.40	20230717	13400	20.90	20230103	17880	-9.40	20230717	12350	31.17	20220928	1.41	N	045100	500	90 억	1506246	N	N	78	N	N
21	20230727	130501	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16050	390	2	2.49	1055200860	66457	41.42	15590	16120	15580	20350	10970	15660	15877.95	8.37	6105	-7121	16473	16066	15793	15386	15113	15930	15250	90	4690	500	11580	10	1	18000000	2889	4.14	0.60	12	0.37	3876.00	26878.00	17880	20230717	-10.23	12350	20220928	29.96	17880	-10.23	20230717	13400	19.78	20230103	17880	-10.23	20230717	12350	29.96	20220928	1.41	N	045100	500	90 억	1506246	N	N	78	N	N
22	20230727	120503	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16040	380	2	2.43	901712210	56888	35.45	15590	16120	15580	20350	10970	15660	15850.66	8.37	6105	-7324	16473	16066	15793	15386	15113	15930	15250	90	4690	500	11580	10	1	18000000	2887	4.14	0.60	12	0.32	3876.00	26878.00	17880	20230717	-10.29	12350	20220928	29.88	17880	-10.29	20230717	13400	19.70	20230103	17880	-10.29	20230717	12350	29.88	20220928	1.41	N	045100	500	90 억	1506246	N	N	78	N	N
23	20230727	110502	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15980	320	2	2.04	704186180	44570	27.78	15590	15980	15580	20350	10970	15660	15799.56	8.37	6105	-6215	16473	16066	15793	15386	15113	15930	15250	90	4690	500	11580	10	1	18000000	2876	4.12	0.59	12	0.25	3876.00	26878.00	17880	20230717	-10.63	12350	20220928	29.39	17880	-10.63	20230717	13400	19.25	20230103	17880	-10.63	20230717	12350	29.39	20220928	1.41	N	045100	500	90 억	1506246	N	N	78	N	N
24	20230727	100502	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15780	120	2	0.77	479172720	30344	18.91	15590	15950	15580	20350	10970	15660	15791.35	8.37	6105	-7140	16473	16066	15793	15386	15113	15930	15250	90	4690	500	11580	10	1	18000000	2840	4.07	0.59	12	0.17	3876.00	26878.00	17880	20230717	-11.74	12350	20220928	27.77	17880	-11.74	20230717	13400	17.76	20230103	17880	-11.74	20230717	12350	27.77	20220928	1.41	N	045100	500	90 억	1506246	N	N	78	N	N
25	20230727	090502	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15710	50	2	0.32	41695240	2671	1.66	15590	15710	15580	20350	10970	15660	15610.35	8.37	6105	1846	16473	16066	15793	15386	15113	15930	15250	90	4690	500	11580	10	1	18000000	2828	4.05	0.58	12	0.01	3876.00	26878.00	17880	20230717	-12.14	12350	20220928	27.21	17880	-12.14	20230717	13400	17.24	20230103	17880	-12.14	20230717	12350	27.21	20220928	1.41	N	045100	500	90 억	1506246	N	N	78	N	N
26	20230726	160500	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15660	-410	5	-2.55	2510011020	159931	222.38	16200	16200	15520	20850	11250	16070	15694.41	8.33	0	13315	16590	16330	16190	15930	15790	16260	15860	90	4800	500	11890	10	1	18000000	2819	4.04	0.58	12	0.89	3876.00	26878.00	17880	20230717	-12.42	12350	20220928	26.80	17880	-12.42	20230717	13400	16.87	20230103	17880	-12.42	20230717	12350	26.80	20220928	1.48	N	045100	500	90 억	1500141	N	N	78	N	N
27	20230726	150503	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15690	-380	5	-2.36	2390395560	152262	211.71	16200	16200	15520	20850	11250	16070	15699.22	8.33	0	12207	16590	16330	16190	15930	15790	16260	15860	90	4800	500	11890	10	1	18000000	2824	4.05	0.58	12	0.85	3876.00	26878.00	17880	20230717	-12.25	12350	20220928	27.04	17880	-12.25	20230717	13400	17.09	20230103	17880	-12.25	20230717	12350	27.04	20220928	1.48	N	045100	500	90 억	1500141	N	N	4	N	N
28	20230726	140502	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15550	-520	5	-3.24	2227232720	141863	197.25	16200	16200	15540	20850	11250	16070	15699.88	8.33	0	12716	16590	16330	16190	15930	15790	16260	15860	90	4800	500	11890	10	1	18000000	2799	4.01	0.58	12	0.79	3876.00	26878.00	17880	20230717	-13.03	12350	20220928	25.91	17880	-13.03	20230717	13400	16.04	20230103	17880	-13.03	20230717	12350	25.91	20220928	1.48	N	045100	500	90 억	1500141	N	N	4	N	N
29	20230726	130459	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15590	-480	5	-2.99	1978044580	125874	175.02	16200	16200	15550	20850	11250	16070	15714.48	8.33	0	12705	16590	16330	16190	15930	15790	16260	15860	90	4800	500	11890	10	1	18000000	2806	4.02	0.58	12	0.70	3876.00	26878.00	17880	20230717	-12.81	12350	20220928	26.23	17880	-12.81	20230717	13400	16.34	20230103	17880	-12.81	20230717	12350	26.23	20220928	1.48	N	045100	500	90 억	1500141	N	N	4	N	N
30	20230726	120501	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15730	-340	5	-2.12	1748198560	111171	154.58	16200	16200	15550	20850	11250	16070	15725.30	8.33	0	14051	16590	16330	16190	15930	15790	16260	15860	90	4800	500	11890	10	1	18000000	2831	4.06	0.59	12	0.62	3876.00	26878.00	17880	20230717	-12.02	12350	20220928	27.37	17880	-12.02	20230717	13400	17.39	20230103	17880	-12.02	20230717	12350	27.37	20220928	1.48	N	045100	500	90 억	1500141	N	N	4	N	N
31	20230726	110458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15640	-430	5	-2.68	1639299120	104235	144.93	16200	16200	15550	20850	11250	16070	15726.95	8.33	0	13645	16590	16330	16190	15930	15790	16260	15860	90	4800	500	11890	10	1	18000000	2815	4.04	0.58	12	0.58	3876.00	26878.00	17880	20230717	-12.53	12350	20220928	26.64	17880	-12.53	20230717	13400	16.72	20230103	17880	-12.53	20230717	12350	26.64	20220928	1.48	N	045100	500	90 억	1500141	N	N	4	N	N
32	20230726	100502	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15670	-400	5	-2.49	979336090	61947	86.13	16200	16200	15600	20850	11250	16070	15809.25	8.33	0	13587	16590	16330	16190	15930	15790	16260	15860	90	4800	500	11890	10	1	18000000	2821	4.04	0.58	12	0.34	3876.00	26878.00	17880	20230717	-12.36	12350	20220928	26.88	17880	-12.36	20230717	13400	16.94	20230103	17880	-12.36	20230717	12350	26.88	20220928	1.48	N	045100	500	90 억	1500141	N	N	4	N	N
33	20230726	090457	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	-70	5	-0.44	38444300	2396	3.33	16200	16200	16000	20850	11250	16070	16045.18	8.33	0	-1349	16590	16330	16190	15930	15790	16260	15860	90	4800	500	11890	10	1	18000000	2880	4.13	0.60	12	0.01	3876.00	26878.00	17880	20230717	-10.51	12350	20220928	29.55	17880	-10.51	20230717	13400	19.40	20230103	17880	-10.51	20230717	12350	29.55	20220928	1.48	N	045100	500	90 억	1500141	N	N	4	N	N
34	20230725	160456	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16070	-300	5	-1.83	1136732230	70267	61.06	16440	16450	16050	21250	11460	16370	16178.19	8.42	0	-15223	16676	16522	16236	16082	15796	16600	16160	90	4895	500	12110	10	1	18000000	2893	4.15	0.60	12	0.39	3876.00	26878.00	17880	20230717	-10.12	12350	20220928	30.12	17880	-10.12	20230717	13400	19.93	20230103	17880	-10.12	20230717	12350	30.12	20220928	1.48	N	045100	500	90 억	1515323	N	N	4	N	N
35	20230725	150453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16120	-250	5	-1.53	1061425970	65596	57.00	16440	16450	16050	21250	11460	16370	16181.26	8.42	0	-15233	16676	16522	16236	16082	15796	16600	16160	90	4895	500	12110	10	1	18000000	2902	4.16	0.60	12	0.36	3876.00	26878.00	17880	20230717	-9.84	12350	20220928	30.53	17880	-9.84	20230717	13400	20.30	20230103	17880	-9.84	20230717	12350	30.53	20220928	1.48	N	045100	500	90 억	1515323	N	N	2	N	N
36	20230725	140453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16110	-260	5	-1.59	957983020	59169	51.42	16440	16450	16050	21250	11460	16370	16190.62	8.42	0	-14444	16676	16522	16236	16082	15796	16600	16160	90	4895	500	12110	10	1	18000000	2900	4.16	0.60	12	0.33	3876.00	26878.00	17880	20230717	-9.90	12350	20220928	30.45	17880	-9.90	20230717	13400	20.22	20230103	17880	-9.90	20230717	12350	30.45	20220928	1.48	N	045100	500	90 억	1515323	N	N	2	N	N
37	20230725	130457	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16110	-260	5	-1.59	804980390	49652	43.15	16440	16450	16050	21250	11460	16370	16212.44	8.42	0	-12839	16676	16522	16236	16082	15796	16600	16160	90	4895	500	12110	10	1	18000000	2900	4.16	0.60	12	0.28	3876.00	26878.00	17880	20230717	-9.90	12350	20220928	30.45	17880	-9.90	20230717	13400	20.22	20230103	17880	-9.90	20230717	12350	30.45	20220928	1.48	N	045100	500	90 억	1515323	N	N	2	N	N
38	20230725	120458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16100	-270	5	-1.65	673104380	41448	36.02	16440	16450	16050	21250	11460	16370	16239.73	8.42	0	-12616	16676	16522	16236	16082	15796	16600	16160	90	4895	500	12110	10	1	18000000	2898	4.15	0.60	12	0.23	3876.00	26878.00	17880	20230717	-9.96	12350	20220928	30.36	17880	-9.96	20230717	13400	20.15	20230103	17880	-9.96	20230717	12350	30.36	20220928	1.48	N	045100	500	90 억	1515323	N	N	2	N	N
39	20230725	110455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16170	-200	5	-1.22	500114300	30704	26.68	16440	16450	16120	21250	11460	16370	16288.24	8.42	0	-11670	16676	16522	16236	16082	15796	16600	16160	90	4895	500	12110	10	1	18000000	2911	4.17	0.60	12	0.17	3876.00	26878.00	17880	20230717	-9.56	12350	20220928	30.93	17880	-9.56	20230717	13400	20.67	20230103	17880	-9.56	20230717	12350	30.93	20220928	1.48	N	045100	500	90 억	1515323	N	N	2	N	N
40	20230725	100455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16250	-120	5	-0.73	352403300	21569	18.74	16440	16450	16150	21250	11460	16370	16338.41	8.42	0	-8498	16676	16522	16236	16082	15796	16600	16160	90	4895	500	12110	10	1	18000000	2925	4.19	0.60	12	0.12	3876.00	26878.00	17880	20230717	-9.12	12350	20220928	31.58	17880	-9.12	20230717	13400	21.27	20230103	17880	-9.12	20230717	12350	31.58	20220928	1.48	N	045100	500	90 억	1515323	N	N	2	N	N
41	20230725	090455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16330	-40	5	-0.24	55950270	3411	2.96	16440	16440	16330	21250	11460	16370	16402.90	8.42	0	-2657	16676	16522	16236	16082	15796	16600	16160	90	4895	500	12110	10	1	18000000	2939	4.21	0.61	12	0.02	3876.00	26878.00	17880	20230717	-8.67	12350	20220928	32.23	17880	-8.67	20230717	13400	21.87	20230103	17880	-8.67	20230717	12350	32.23	20220928	1.48	N	045100	500	90 억	1515323	N	N	2	N	N
42	20230724	160456	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16370	50	2	0.31	1854489710	115001	108.74	16320	16390	15950	21200	11430	16320	16125.20	8.34	0	13185	16806	16562	16416	16172	16026	16490	16100	90	4885	500	12070	10	1	18000000	2947	4.22	0.61	12	0.64	3876.00	26878.00	17880	20230717	-8.45	12350	20220928	32.55	17880	-8.45	20230717	13400	22.16	20230103	17880	-8.45	20230717	12350	32.55	20220928	1.50	N	045100	500	90 억	1502022	N	N	2	N	N
43	20230724	150452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16360	40	2	0.25	1796808880	111476	105.40	16320	16390	15950	21200	11430	16320	16118.35	8.34	0	13655	16806	16562	16416	16172	16026	16490	16100	90	4885	500	12070	10	1	18000000	2945	4.22	0.61	12	0.62	3876.00	26878.00	17880	20230717	-8.50	12350	20220928	32.47	17880	-8.50	20230717	13400	22.09	20230103	17880	-8.50	20230717	12350	32.47	20220928	1.50	N	045100	500	90 억	1502022	N	N	1	N	N
44	20230724	140451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16190	-130	5	-0.80	1603616800	99641	94.21	16320	16320	15950	21200	11430	16320	16093.95	8.34	0	13944	16806	16562	16416	16172	16026	16490	16100	90	4885	500	12070	10	1	18000000	2914	4.18	0.60	12	0.55	3876.00	26878.00	17880	20230717	-9.45	12350	20220928	31.09	17880	-9.45	20230717	13400	20.82	20230103	17880	-9.45	20230717	12350	31.09	20220928	1.50	N	045100	500	90 억	1502022	N	N	1	N	N
45	20230724	130452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16030	-290	5	-1.78	1291322630	80261	75.89	16320	16320	15950	21200	11430	16320	16089.04	8.34	0	973	16806	16562	16416	16172	16026	16490	16100	90	4885	500	12070	10	1	18000000	2885	4.14	0.60	12	0.45	3876.00	26878.00	17880	20230717	-10.35	12350	20220928	29.80	17880	-10.35	20230717	13400	19.63	20230103	17880	-10.35	20230717	12350	29.80	20220928	1.50	N	045100	500	90 억	1502022	N	N	1	N	N
46	20230724	120453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16060	-260	5	-1.59	1041380020	64671	61.15	16320	16320	15950	21200	11430	16320	16102.74	8.34	0	-1641	16806	16562	16416	16172	16026	16490	16100	90	4885	500	12070	10	1	18000000	2891	4.14	0.60	12	0.36	3876.00	26878.00	17880	20230717	-10.18	12350	20220928	30.04	17880	-10.18	20230717	13400	19.85	20230103	17880	-10.18	20230717	12350	30.04	20220928	1.50	N	045100	500	90 억	1502022	N	N	1	N	N
47	20230724	110455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16130	-190	5	-1.16	841445280	52248	49.40	16320	16320	15950	21200	11430	16320	16104.83	8.34	0	-1113	16806	16562	16416	16172	16026	16490	16100	90	4885	500	12070	10	1	18000000	2903	4.16	0.60	12	0.29	3876.00	26878.00	17880	20230717	-9.79	12350	20220928	30.61	17880	-9.79	20230717	13400	20.37	20230103	17880	-9.79	20230717	12350	30.61	20220928	1.50	N	045100	500	90 억	1502022	N	N	1	N	N
48	20230724	100451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16090	-230	5	-1.41	574902690	35717	33.77	16320	16320	15950	21200	11430	16320	16096.05	8.34	0	-4541	16806	16562	16416	16172	16026	16490	16100	90	4885	500	12070	10	1	18000000	2896	4.15	0.60	12	0.20	3876.00	26878.00	17880	20230717	-10.01	12350	20220928	30.28	17880	-10.01	20230717	13400	20.07	20230103	17880	-10.01	20230717	12350	30.28	20220928	1.50	N	045100	500	90 억	1502022	N	N	1	N	N
49	20230724	090453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16130	-190	5	-1.16	166593140	10292	9.73	16320	16320	16130	21200	11430	16320	16186.66	8.34	0	-4741	16806	16562	16416	16172	16026	16490	16100	90	4885	500	12070	10	1	18000000	2903	4.16	0.60	12	0.06	3876.00	26878.00	17880	20230717	-9.79	12350	20220928	30.61	17880	-9.79	20230717	13400	20.37	20230103	17880	-9.79	20230717	12350	30.61	20220928	1.50	N	045100	500	90 억	1502022	N	N	1	N	N
50	20230721	160449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16320	-420	5	-2.51	1726188450	105330	162.40	16650	16660	16270	21750	11720	16740	16388.43	8.40	0	-9521	17006	16872	16686	16552	16366	16940	16620	90	5015	500	12380	10	1	18000000	2938	4.21	0.61	12	0.59	3876.00	26878.00	17880	20230717	-8.72	12350	20220928	32.15	17880	-8.72	20230717	13400	21.79	20230103	17880	-8.72	20230717	12350	32.15	20220928	1.42	N	045100	500	90 억	1511131	N	N	1	N	N
51	20230721	150452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16320	-420	5	-2.51	1628028570	99313	153.12	16650	16660	16270	21750	11720	16740	16392.90	8.40	0	-10099	17006	16872	16686	16552	16366	16940	16620	90	5015	500	12380	10	1	18000000	2938	4.21	0.61	12	0.55	3876.00	26878.00	17880	20230717	-8.72	12350	20220928	32.15	17880	-8.72	20230717	13400	21.79	20230103	17880	-8.72	20230717	12350	32.15	20220928	1.42	N	045100	500	90 억	1511131	N	N	0	N	N
52	20230721	140448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16310	-430	5	-2.57	1403824690	85564	131.93	16650	16660	16300	21750	11720	16740	16406.72	8.40	0	-9129	17006	16872	16686	16552	16366	16940	16620	90	5015	500	12380	10	1	18000000	2936	4.21	0.61	12	0.48	3876.00	26878.00	17880	20230717	-8.78	12350	20220928	32.06	17880	-8.78	20230717	13400	21.72	20230103	17880	-8.78	20230717	12350	32.06	20220928	1.42	N	045100	500	90 억	1511131	N	N	0	N	N
53	20230721	130450	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16390	-350	5	-2.09	1025122810	62380	96.18	16650	16660	16300	21750	11720	16740	16433.52	8.40	0	542	17006	16872	16686	16552	16366	16940	16620	90	5015	500	12380	10	1	18000000	2950	4.23	0.61	12	0.35	3876.00	26878.00	17880	20230717	-8.33	12350	20220928	32.71	17880	-8.33	20230717	13400	22.31	20230103	17880	-8.33	20230717	12350	32.71	20220928	1.42	N	045100	500	90 억	1511131	N	N	0	N	N
54	20230721	120455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16420	-320	5	-1.91	923196780	56169	86.60	16650	16660	16300	21750	11720	16740	16436.06	8.40	0	1464	17006	16872	16686	16552	16366	16940	16620	90	5015	500	12380	10	1	18000000	2956	4.24	0.61	12	0.31	3876.00	26878.00	17880	20230717	-8.17	12350	20220928	32.96	17880	-8.17	20230717	13400	22.54	20230103	17880	-8.17	20230717	12350	32.96	20220928	1.42	N	045100	500	90 억	1511131	N	N	0	N	N
55	20230721	110453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16450	-290	5	-1.73	775818040	47207	72.79	16650	16660	16300	21750	11720	16740	16434.39	8.40	0	1228	17006	16872	16686	16552	16366	16940	16620	90	5015	500	12380	10	1	18000000	2961	4.24	0.61	12	0.26	3876.00	26878.00	17880	20230717	-8.00	12350	20220928	33.20	17880	-8.00	20230717	13400	22.76	20230103	17880	-8.00	20230717	12350	33.20	20220928	1.42	N	045100	500	90 억	1511131	N	N	0	N	N
56	20230721	100452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16430	-310	5	-1.85	542269610	32979	50.85	16650	16660	16300	21750	11720	16740	16442.88	8.40	0	331	17006	16872	16686	16552	16366	16940	16620	90	5015	500	12380	10	1	18000000	2957	4.24	0.61	12	0.18	3876.00	26878.00	17880	20230717	-8.11	12350	20220928	33.04	17880	-8.11	20230717	13400	22.61	20230103	17880	-8.11	20230717	12350	33.04	20220928	1.42	N	045100	500	90 억	1511131	N	N	0	N	N
57	20230721	090453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16550	-190	5	-1.14	22547530	1356	2.09	16650	16660	16550	21750	11720	16740	16627.97	8.40	0	-357	17006	16872	16686	16552	16366	16940	16620	90	5015	500	12380	10	1	18000000	2979	4.27	0.62	12	0.01	3876.00	26878.00	17880	20230717	-7.44	12350	20220928	34.01	17880	-7.44	20230717	13400	23.51	20230103	17880	-7.44	20230717	12350	34.01	20220928	1.42	N	045100	500	90 억	1511131	N	N	0	N	N
58	20230720	160449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16740	180	2	1.09	1071197710	64188	34.11	16560	16820	16500	21500	11600	16560	16687.82	8.39	0	-163	17373	16966	16743	16336	16113	16855	16225	90	4950	500	12250	10	1	18000000	3013	4.32	0.62	12	0.36	3876.00	26878.00	17880	20230717	-6.38	12350	20220928	35.55	17880	-6.38	20230717	13400	24.93	20230103	17880	-6.38	20230717	12350	35.55	20220928	1.33	N	045100	500	90 억	1510417	N	N	2	N	N
59	20230720	150448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16740	180	2	1.09	1019974430	61128	32.48	16560	16820	16500	21500	11600	16560	16685.88	8.39	0	-160	17373	16966	16743	16336	16113	16855	16225	90	4950	500	12250	10	1	18000000	3013	4.32	0.62	12	0.34	3876.00	26878.00	17880	20230717	-6.38	12350	20220928	35.55	17880	-6.38	20230717	13400	24.93	20230103	17880	-6.38	20230717	12350	35.55	20220928	1.33	N	045100	500	90 억	1510417	N	N	2	N	N
60	20230720	140447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16770	210	2	1.27	940329130	56374	29.96	16560	16820	16500	21500	11600	16560	16680.19	8.39	0	-159	17373	16966	16743	16336	16113	16855	16225	90	4950	500	12250	10	1	18000000	3019	4.33	0.62	12	0.31	3876.00	26878.00	17880	20230717	-6.21	12350	20220928	35.79	17880	-6.21	20230717	13400	25.15	20230103	17880	-6.21	20230717	12350	35.79	20220928	1.33	N	045100	500	90 억	1510417	N	N	2	N	N
61	20230720	130446	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16690	130	2	0.79	588978680	35427	18.83	16560	16760	16500	21500	11600	16560	16625.14	8.39	0	-3823	17373	16966	16743	16336	16113	16855	16225	90	4950	500	12250	10	1	18000000	3004	4.31	0.62	12	0.20	3876.00	26878.00	17880	20230717	-6.66	12350	20220928	35.14	17880	-6.66	20230717	13400	24.55	20230103	17880	-6.66	20230717	12350	35.14	20220928	1.33	N	045100	500	90 억	1510417	N	N	2	N	N
62	20230720	120452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16640	80	2	0.48	518430410	31186	16.57	16560	16760	16500	21500	11600	16560	16623.82	8.39	0	-3542	17373	16966	16743	16336	16113	16855	16225	90	4950	500	12250	10	1	18000000	2995	4.29	0.62	12	0.17	3876.00	26878.00	17880	20230717	-6.94	12350	20220928	34.74	17880	-6.94	20230717	13400	24.18	20230103	17880	-6.94	20230717	12350	34.74	20220928	1.33	N	045100	500	90 억	1510417	N	N	2	N	N
63	20230720	110449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16680	120	2	0.72	471351220	28356	15.07	16560	16760	16500	21500	11600	16560	16622.63	8.39	0	-3239	17373	16966	16743	16336	16113	16855	16225	90	4950	500	12250	10	1	18000000	3002	4.30	0.62	12	0.16	3876.00	26878.00	17880	20230717	-6.71	12350	20220928	35.06	17880	-6.71	20230717	13400	24.48	20230103	17880	-6.71	20230717	12350	35.06	20220928	1.33	N	045100	500	90 억	1510417	N	N	2	N	N
64	20230720	100445	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16660	100	2	0.60	268941700	16178	8.60	16560	16760	16500	21500	11600	16560	16623.92	8.39	0	-3035	17373	16966	16743	16336	16113	16855	16225	90	4950	500	12250	10	1	18000000	2999	4.30	0.62	12	0.09	3876.00	26878.00	17880	20230717	-6.82	12350	20220928	34.90	17880	-6.82	20230717	13400	24.33	20230103	17880	-6.82	20230717	12350	34.90	20220928	1.33	N	045100	500	90 억	1510417	N	N	2	N	N
65	20230720	090445	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16500	-60	5	-0.36	74158910	4487	2.38	16560	16560	16500	21500	11600	16560	16527.50	8.39	0	265	17373	16966	16743	16336	16113	16855	16225	90	4950	500	12250	10	1	18000000	2970	4.26	0.61	12	0.02	3876.00	26878.00	17880	20230717	-7.72	12350	20220928	33.60	17880	-7.72	20230717	13400	23.13	20230103	17880	-7.72	20230717	12350	33.60	20220928	1.33	N	045100	500	90 억	1510417	N	N	2	N	N
66	20230719	160455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16560	-380	5	-2.24	3129228340	187033	66.28	17000	17150	16520	22000	11860	16940	16729.32	8.43	0	-7130	17826	17382	17096	16652	16366	17240	16510	90	5070	500	12530	10	1	18000000	2981	4.27	0.62	12	1.04	3876.00	26878.00	17880	20230717	-7.38	12350	20220928	34.09	17880	-7.38	20230717	13400	23.58	20230103	17880	-7.38	20230717	12350	34.09	20220928	1.10	N	045100	500	90 억	1517032	N	N	2	N	N
67	20230719	150453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16580	-360	5	-2.13	3007044480	179651	63.66	17000	17150	16520	22000	11860	16940	16736.58	8.43	0	-9053	17826	17382	17096	16652	16366	17240	16510	90	5070	500	12530	10	1	18000000	2984	4.28	0.62	12	1.00	3876.00	26878.00	17880	20230717	-7.27	12350	20220928	34.25	17880	-7.27	20230717	13400	23.73	20230103	17880	-7.27	20230717	12350	34.25	20220928	1.10	N	045100	500	90 억	1517032	N	N	4	N	N
68	20230719	140455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16650	-290	5	-1.71	2624708540	156595	55.49	17000	17150	16560	22000	11860	16940	16759.42	8.43	0	-8304	17826	17382	17096	16652	16366	17240	16510	90	5070	500	12530	10	1	18000000	2997	4.30	0.62	12	0.87	3876.00	26878.00	17880	20230717	-6.88	12350	20220928	34.82	17880	-6.88	20230717	13400	24.25	20230103	17880	-6.88	20230717	12350	34.82	20220928	1.10	N	045100	500	90 억	1517032	N	N	4	N	N
69	20230719	130449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16600	-340	5	-2.01	2462881340	146848	52.04	17000	17150	16560	22000	11860	16940	16769.92	8.43	0	-6505	17826	17382	17096	16652	16366	17240	16510	90	5070	500	12530	10	1	18000000	2988	4.28	0.62	12	0.82	3876.00	26878.00	17880	20230717	-7.16	12350	20220928	34.41	17880	-7.16	20230717	13400	23.88	20230103	17880	-7.16	20230717	12350	34.41	20220928	1.10	N	045100	500	90 억	1517032	N	N	4	N	N
70	20230719	120454	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16710	-230	5	-1.36	2124233120	126504	44.83	17000	17150	16650	22000	11860	16940	16790.07	8.43	0	3303	17826	17382	17096	16652	16366	17240	16510	90	5070	500	12530	10	1	18000000	3008	4.31	0.62	12	0.70	3876.00	26878.00	17880	20230717	-6.54	12350	20220928	35.30	17880	-6.54	20230717	13400	24.70	20230103	17880	-6.54	20230717	12350	35.30	20220928	1.10	N	045100	500	90 억	1517032	N	N	4	N	N
71	20230719	110454	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16770	-170	5	-1.00	1904259620	113342	40.16	17000	17150	16650	22000	11860	16940	16799.17	8.43	0	6923	17826	17382	17096	16652	16366	17240	16510	90	5070	500	12530	10	1	18000000	3019	4.33	0.62	12	0.63	3876.00	26878.00	17880	20230717	-6.21	12350	20220928	35.79	17880	-6.21	20230717	13400	25.15	20230103	17880	-6.21	20230717	12350	35.79	20220928	1.10	N	045100	500	90 억	1517032	N	N	4	N	N
72	20230719	100451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16780	-160	5	-0.94	1465742690	87344	30.95	17000	17150	16650	22000	11860	16940	16778.53	8.43	0	4474	17826	17382	17096	16652	16366	17240	16510	90	5070	500	12530	10	1	18000000	3020	4.33	0.62	12	0.49	3876.00	26878.00	17880	20230717	-6.15	12350	20220928	35.87	17880	-6.15	20230717	13400	25.22	20230103	17880	-6.15	20230717	12350	35.87	20220928	1.10	N	045100	500	90 억	1517032	N	N	4	N	N
73	20230719	090451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16810	-130	5	-0.77	227856110	13398	4.75	17000	17150	16810	22000	11860	16940	17015.01	8.43	0	-6349	17826	17382	17096	16652	16366	17240	16510	90	5070	500	12530	10	1	18000000	3026	4.34	0.63	12	0.07	3876.00	26878.00	17880	20230717	-5.98	12350	20220928	36.11	17880	-5.98	20230717	13400	25.45	20230103	17880	-5.98	20230717	12350	36.11	20220928	1.10	N	045100	500	90 억	1517032	N	N	4	N	N
74	20230718	160450	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16940	-600	5	-3.42	4789717690	281515	34.79	17540	17540	16810	22800	12280	17540	17014.38	8.95	0	-105228	18620	18080	17340	16800	16060	18350	17070	90	5260	500	12970	10	1	18000000	3049	4.37	0.63	12	1.56	3876.00	26878.00	17880	20230717	-5.26	12350	20220928	37.17	17880	-5.26	20230717	13400	26.42	20230103	17880	-5.26	20230717	12350	37.17	20220928	1.19	N	045100	500	90 억	1611134	N	N	4	N	N
75	20230718	150451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16950	-590	5	-3.36	4629924950	272091	33.63	17540	17540	16810	22800	12280	17540	17016.09	8.95	0	-104166	18620	18080	17340	16800	16060	18350	17070	90	5260	500	12970	10	1	18000000	3051	4.37	0.63	12	1.51	3876.00	26878.00	17880	20230717	-5.20	12350	20220928	37.25	17880	-5.20	20230717	13400	26.49	20230103	17880	-5.20	20230717	12350	37.25	20220928	1.19	N	045100	500	90 억	1611134	N	N	41	N	N
76	20230718	140448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16860	-680	5	-3.88	4235516600	248807	30.75	17540	17540	16810	22800	12280	17540	17023.30	8.95	0	-96497	18620	18080	17340	16800	16060	18350	17070	90	5260	500	12970	10	1	18000000	3035	4.35	0.63	12	1.38	3876.00	26878.00	17880	20230717	-5.70	12350	20220928	36.52	17880	-5.70	20230717	13400	25.82	20230103	17880	-5.70	20230717	12350	36.52	20220928	1.19	N	045100	500	90 억	1611134	N	N	41	N	N
77	20230718	130448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16910	-630	5	-3.59	3863678790	226800	28.03	17540	17540	16810	22800	12280	17540	17035.62	8.95	0	-88456	18620	18080	17340	16800	16060	18350	17070	90	5260	500	12970	10	1	18000000	3044	4.36	0.63	12	1.26	3876.00	26878.00	17880	20230717	-5.43	12350	20220928	36.92	17880	-5.43	20230717	13400	26.19	20230103	17880	-5.43	20230717	12350	36.92	20220928	1.19	N	045100	500	90 억	1611134	N	N	41	N	N
78	20230718	120451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16980	-560	5	-3.19	3577732060	209895	25.94	17540	17540	16810	22800	12280	17540	17045.34	8.95	0	-82519	18620	18080	17340	16800	16060	18350	17070	90	5260	500	12970	10	1	18000000	3056	4.38	0.63	12	1.17	3876.00	26878.00	17880	20230717	-5.03	12350	20220928	37.49	17880	-5.03	20230717	13400	26.72	20230103	17880	-5.03	20230717	12350	37.49	20220928	1.19	N	045100	500	90 억	1611134	N	N	41	N	N
79	20230718	110452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16920	-620	5	-3.53	3220954460	188858	23.34	17540	17540	16810	22800	12280	17540	17054.90	8.95	0	-79235	18620	18080	17340	16800	16060	18350	17070	90	5260	500	12970	10	1	18000000	3046	4.37	0.63	12	1.05	3876.00	26878.00	17880	20230717	-5.37	12350	20220928	37.00	17880	-5.37	20230717	13400	26.27	20230103	17880	-5.37	20230717	12350	37.00	20220928	1.19	N	045100	500	90 억	1611134	N	N	41	N	N
80	20230718	100447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16860	-680	5	-3.88	2559300130	149684	18.50	17540	17540	16810	22800	12280	17540	17098.01	8.95	0	-60964	18620	18080	17340	16800	16060	18350	17070	90	5260	500	12970	10	1	18000000	3035	4.35	0.63	12	0.83	3876.00	26878.00	17880	20230717	-5.70	12350	20220928	36.52	17880	-5.70	20230717	13400	25.82	20230103	17880	-5.70	20230717	12350	36.52	20220928	1.19	N	045100	500	90 억	1611134	N	N	41	N	N
81	20230718	090448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17240	-300	5	-1.71	535440660	30810	3.81	17540	17540	17130	22800	12280	17540	17378.78	8.95	0	-8945	18620	18080	17340	16800	16060	18350	17070	90	5260	500	12970	10	1	18000000	3103	4.45	0.64	12	0.17	3876.00	26878.00	17880	20230717	-3.58	12350	20220928	39.60	17880	-3.58	20230717	13400	28.66	20230103	17880	-3.58	20230717	12350	39.60	20220928	1.19	N	045100	500	90 억	1611134	N	N	41	N	N
82	20230717	160449	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	17540	1230	2	7.54	13955661860	803421	595.45	16750	17880	16600	21200	11420	16310	17370.16	8.42	0	96058	16843	16576	16293	16026	15743	16435	15885	90	4890	500	12060	10	1	18000000	3157	4.53	0.65	12	4.46	3876.00	26878.00	17880	20230717	-1.90	12350	20220928	42.02	17880	-1.90	20230717	13400	30.90	20230103	17880	-1.90	20230717	12350	42.02	20220928	1.21	N	045100	500	90 억	1515966	N	N	41	N	N
83	20230717	150446	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	17500	1190	2	7.30	13388567240	771042	571.46	16750	17880	16600	21200	11420	16310	17364.25	8.42	0	93151	16843	16576	16293	16026	15743	16435	15885	90	4890	500	12060	10	1	18000000	3150	4.51	0.65	12	4.28	3876.00	26878.00	17880	20230717	-2.13	12350	20220928	41.70	17880	-2.13	20230717	13400	30.60	20230103	17880	-2.13	20230717	12350	41.70	20220928	1.21	N	045100	500	90 억	1515966	N	N	0	N	N
84	20230717	140448	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	17470	1160	2	7.11	12470573980	718639	532.62	16750	17880	16600	21200	11420	16310	17353.04	8.42	0	93636	16843	16576	16293	16026	15743	16435	15885	90	4890	500	12060	10	1	18000000	3145	4.51	0.65	12	3.99	3876.00	26878.00	17880	20230717	-2.29	12350	20220928	41.46	17880	-2.29	20230717	13400	30.37	20230103	17880	-2.29	20230717	12350	41.46	20220928	1.21	N	045100	500	90 억	1515966	N	N	0	N	N
85	20230717	130445	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	17400	1090	2	6.68	12061136200	695133	515.20	16750	17880	16600	21200	11420	16310	17350.83	8.42	0	93084	16843	16576	16293	16026	15743	16435	15885	90	4890	500	12060	10	1	18000000	3132	4.49	0.65	12	3.86	3876.00	26878.00	17880	20230717	-2.68	12350	20220928	40.89	17880	-2.68	20230717	13400	29.85	20230103	17880	-2.68	20230717	12350	40.89	20220928	1.21	N	045100	500	90 억	1515966	N	N	0	N	N
86	20230717	120450	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	17540	1230	2	7.54	11213742960	646534	479.18	16750	17880	16600	21200	11420	16310	17344.40	8.42	0	86422	16843	16576	16293	16026	15743	16435	15885	90	4890	500	12060	10	1	18000000	3157	4.53	0.65	12	3.59	3876.00	26878.00	17880	20230717	-1.90	12350	20220928	42.02	17880	-1.90	20230717	13400	30.90	20230103	17880	-1.90	20230717	12350	42.02	20220928	1.21	N	045100	500	90 억	1515966	N	N	0	N	N
87	20230717	110444	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	17320	1010	2	6.19	9758791000	563389	417.55	16750	17880	16600	21200	11420	16310	17321.59	8.42	0	64664	16843	16576	16293	16026	15743	16435	15885	90	4890	500	12060	10	1	18000000	3118	4.47	0.64	12	3.13	3876.00	26878.00	17880	20230717	-3.13	12350	20220928	40.24	17880	-3.13	20230717	13400	29.25	20230103	17880	-3.13	20230717	12350	40.24	20220928	1.21	N	045100	500	90 억	1515966	N	N	0	N	N
88	20230717	100446	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	17810	1500	2	9.20	6847603530	397885	294.89	16750	17880	16600	21200	11420	16310	17210.01	8.42	0	44682	16843	16576	16293	16026	15743	16435	15885	90	4890	500	12060	10	1	18000000	3206	4.59	0.66	12	2.21	3876.00	26878.00	17880	20230717	-0.39	12350	20220928	44.21	17880	-0.39	20230717	13400	32.91	20230103	17880	-0.39	20230717	12350	44.21	20220928	1.21	N	045100	500	90 억	1515966	N	N	0	N	N
89	20230717	090445	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16660	350	2	2.15	680268170	40716	30.18	16750	16750	16600	21200	11420	16310	16707.64	8.42	0	-13040	16843	16576	16293	16026	15743	16435	15885	90	4890	500	12060	10	1	18000000	2999	4.30	0.62	12	0.23	3876.00	26878.00	17120	20230703	-2.69	12350	20220928	34.90	17120	-2.69	20230703	13400	24.33	20230103	17120	-2.69	20230703	12350	34.90	20220928	1.21	N	045100	500	90 억	1515966	N	N	0	N	N
90	20230714	160444	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16310	70	2	0.43	2194128640	134343	189.57	16380	16560	16010	21100	11370	16240	16332.29	8.37	0	8456	16573	16406	16183	16016	15793	16490	16100	90	4865	500	12010	10	1	18000000	2936	4.21	0.61	12	0.75	3876.00	26878.00	17120	20230703	-4.73	12350	20220928	32.06	17120	-4.73	20230703	13400	21.72	20230103	17120	-4.73	20230703	12350	32.06	20220928	1.23	N	045100	500	90 억	1506629	N	N	2	N	N
91	20230714	150447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16230	-10	5	-0.06	2036372130	124660	175.91	16380	16560	16010	21100	11370	16240	16335.41	8.37	0	9080	16573	16406	16183	16016	15793	16490	16100	90	4865	500	12010	10	1	18000000	2921	4.19	0.60	12	0.69	3876.00	26878.00	17120	20230703	-5.20	12350	20220928	31.42	17120	-5.20	20230703	13400	21.12	20230103	17120	-5.20	20230703	12350	31.42	20220928	1.23	N	045100	500	90 억	1506629	N	N	2	N	N
92	20230714	140448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16330	90	2	0.55	1875494850	114776	161.96	16380	16560	16010	21100	11370	16240	16340.48	8.37	0	13598	16573	16406	16183	16016	15793	16490	16100	90	4865	500	12010	10	1	18000000	2939	4.21	0.61	12	0.64	3876.00	26878.00	17120	20230703	-4.61	12350	20220928	32.23	17120	-4.61	20230703	13400	21.87	20230103	17120	-4.61	20230703	12350	32.23	20220928	1.23	N	045100	500	90 억	1506629	N	N	2	N	N
93	20230714	130442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16440	200	2	1.23	1764902350	108018	152.43	16380	16560	16010	21100	11370	16240	16338.97	8.37	0	17011	16573	16406	16183	16016	15793	16490	16100	90	4865	500	12010	10	1	18000000	2959	4.24	0.61	12	0.60	3876.00	26878.00	17120	20230703	-3.97	12350	20220928	33.12	17120	-3.97	20230703	13400	22.69	20230103	17120	-3.97	20230703	12350	33.12	20220928	1.23	N	045100	500	90 억	1506629	N	N	2	N	N
94	20230714	120443	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16530	290	2	1.79	1495233330	91637	129.31	16380	16560	16010	21100	11370	16240	16316.92	8.37	0	20084	16573	16406	16183	16016	15793	16490	16100	90	4865	500	12010	10	1	18000000	2975	4.26	0.62	12	0.51	3876.00	26878.00	17120	20230703	-3.45	12350	20220928	33.85	17120	-3.45	20230703	13400	23.36	20230103	17120	-3.45	20230703	12350	33.85	20220928	1.23	N	045100	500	90 억	1506629	N	N	2	N	N
95	20230714	110446	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16270	30	2	0.18	706915180	43728	61.71	16380	16380	16010	21100	11370	16240	16166.19	8.37	0	1865	16573	16406	16183	16016	15793	16490	16100	90	4865	500	12010	10	1	18000000	2929	4.20	0.61	12	0.24	3876.00	26878.00	17120	20230703	-4.96	12350	20220928	31.74	17120	-4.96	20230703	13400	21.42	20230103	17120	-4.96	20230703	12350	31.74	20220928	1.23	N	045100	500	90 억	1506629	N	N	2	N	N
96	20230714	100448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16010	-230	5	-1.42	466016000	28822	40.67	16380	16380	16010	21100	11370	16240	16168.76	8.37	0	-6140	16573	16406	16183	16016	15793	16490	16100	90	4865	500	12010	10	1	18000000	2882	4.13	0.60	12	0.16	3876.00	26878.00	17120	20230703	-6.48	12350	20220928	29.64	17120	-6.48	20230703	13400	19.48	20230103	17120	-6.48	20230703	12350	29.64	20220928	1.23	N	045100	500	90 억	1506629	N	N	2	N	N
97	20230714	090445	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16320	80	2	0.49	40947280	2510	3.54	16380	16380	16250	21100	11370	16240	16313.66	8.37	0	-1858	16573	16406	16183	16016	15793	16490	16100	90	4865	500	12010	10	1	18000000	2938	4.21	0.61	12	0.01	3876.00	26878.00	17120	20230703	-4.67	12350	20220928	32.15	17120	-4.67	20230703	13400	21.79	20230103	17120	-4.67	20230703	12350	32.15	20220928	1.23	N	045100	500	90 억	1506629	N	N	2	N	N
98	20230713	160444	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16240	340	2	2.14	1143679680	70601	108.56	16070	16350	15960	20650	11130	15900	16199.20	8.32	0	9116	16293	16096	15973	15776	15653	16035	15715	90	4760	500	11760	10	1	18000000	2923	4.19	0.60	12	0.39	3876.00	26878.00	17120	20230703	-5.14	12350	20220928	31.50	17120	-5.14	20230703	13400	21.19	20230103	17120	-5.14	20230703	12350	31.50	20220928	1.22	N	045100	500	90 억	1497258	N	N	2	N	N
99	20230713	150439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16200	300	2	1.89	1093002330	67476	103.76	16070	16350	15960	20650	11130	15900	16198.39	8.32	0	8975	16293	16096	15973	15776	15653	16035	15715	90	4760	500	11760	10	1	18000000	2916	4.18	0.60	12	0.37	3876.00	26878.00	17120	20230703	-5.37	12350	20220928	31.17	17120	-5.37	20230703	13400	20.90	20230103	17120	-5.37	20230703	12350	31.17	20220928	1.22	N	045100	500	90 억	1497258	N	N	10	N	N
100	20230713	140440	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16190	290	2	1.82	974016010	60145	92.48	16070	16350	15960	20650	11130	15900	16194.46	8.32	0	10338	16293	16096	15973	15776	15653	16035	15715	90	4760	500	11760	10	1	18000000	2914	4.18	0.60	12	0.33	3876.00	26878.00	17120	20230703	-5.43	12350	20220928	31.09	17120	-5.43	20230703	13400	20.82	20230103	17120	-5.43	20230703	12350	31.09	20220928	1.22	N	045100	500	90 억	1497258	N	N	10	N	N
101	20230713	130442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16240	340	2	2.14	901363620	55658	85.58	16070	16350	15960	20650	11130	15900	16194.68	8.32	0	10282	16293	16096	15973	15776	15653	16035	15715	90	4760	500	11760	10	1	18000000	2923	4.19	0.60	12	0.31	3876.00	26878.00	17120	20230703	-5.14	12350	20220928	31.50	17120	-5.14	20230703	13400	21.19	20230103	17120	-5.14	20230703	12350	31.50	20220928	1.22	N	045100	500	90 억	1497258	N	N	10	N	N
102	20230713	120439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16140	240	2	1.51	746385740	46082	70.86	16070	16350	15960	20650	11130	15900	16196.90	8.32	0	10619	16293	16096	15973	15776	15653	16035	15715	90	4760	500	11760	10	1	18000000	2905	4.16	0.60	12	0.26	3876.00	26878.00	17120	20230703	-5.72	12350	20220928	30.69	17120	-5.72	20230703	13400	20.45	20230103	17120	-5.72	20230703	12350	30.69	20220928	1.22	N	045100	500	90 억	1497258	N	N	10	N	N
103	20230713	110443	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16210	310	2	1.95	683175330	42169	64.84	16070	16350	15960	20650	11130	15900	16200.89	8.32	0	10325	16293	16096	15973	15776	15653	16035	15715	90	4760	500	11760	10	1	18000000	2918	4.18	0.60	12	0.23	3876.00	26878.00	17120	20230703	-5.32	12350	20220928	31.26	17120	-5.32	20230703	13400	20.97	20230103	17120	-5.32	20230703	12350	31.26	20220928	1.22	N	045100	500	90 억	1497258	N	N	10	N	N
104	20230713	100442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16330	430	2	2.70	522220700	32243	49.58	16070	16350	15960	20650	11130	15900	16196.41	8.32	0	8054	16293	16096	15973	15776	15653	16035	15715	90	4760	500	11760	10	1	18000000	2939	4.21	0.61	12	0.18	3876.00	26878.00	17120	20230703	-4.61	12350	20220928	32.23	17120	-4.61	20230703	13400	21.87	20230103	17120	-4.61	20230703	12350	32.23	20220928	1.22	N	045100	500	90 억	1497258	N	N	10	N	N
105	20230713	090402	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16070	170	2	1.07	21635970	1347	2.07	16070	16090	16060	20650	11130	15900	16062.34	8.32	0	-1144	16293	16096	15973	15776	15653	16035	15715	90	4760	500	11760	10	1	18000000	2893	4.15	0.60	12	0.01	3876.00	26878.00	17120	20230703	-6.13	12350	20220928	30.12	17120	-6.13	20230703	13400	19.93	20230103	17120	-6.13	20230703	12350	30.12	20220928	1.22	N	045100	500	90 억	1497258	N	N	10	N	N
106	20230712	160439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15900	-230	5	-1.43	1029380940	64554	197.49	16170	16170	15850	20950	11300	16130	15946.35	8.29	0	5133	16376	16252	16036	15912	15696	16315	15975	90	4825	500	11930	10	1	18000000	2862	4.10	0.59	12	0.36	3876.00	26878.00	17120	20230703	-7.13	12350	20220928	28.74	17120	-7.13	20230703	13400	18.66	20230103	17120	-7.13	20230703	12350	28.74	20220928	1.30	N	045100	500	90 억	1492124	N	N	10	N	N
107	20230712	150436	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15940	-190	5	-1.18	935969950	58685	179.53	16170	16170	15850	20950	11300	16130	15949.05	8.29	0	4538	16376	16252	16036	15912	15696	16315	15975	90	4825	500	11930	10	1	18000000	2869	4.11	0.59	12	0.33	3876.00	26878.00	17120	20230703	-6.89	12350	20220928	29.07	17120	-6.89	20230703	13400	18.96	20230103	17120	-6.89	20230703	12350	29.07	20220928	1.30	N	045100	500	90 억	1492124	N	N	0	N	N
108	20230712	140434	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15950	-180	5	-1.12	827296220	51871	158.69	16170	16170	15850	20950	11300	16130	15949.11	8.29	0	7001	16376	16252	16036	15912	15696	16315	15975	90	4825	500	11930	10	1	18000000	2871	4.12	0.59	12	0.29	3876.00	26878.00	17120	20230703	-6.83	12350	20220928	29.15	17120	-6.83	20230703	13400	19.03	20230103	17120	-6.83	20230703	12350	29.15	20220928	1.30	N	045100	500	90 억	1492124	N	N	0	N	N
109	20230712	130437	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15990	-140	5	-0.87	452285460	28319	86.63	16170	16170	15850	20950	11300	16130	15971.10	8.29	0	699	16376	16252	16036	15912	15696	16315	15975	90	4825	500	11930	10	1	18000000	2878	4.13	0.59	12	0.16	3876.00	26878.00	17120	20230703	-6.60	12350	20220928	29.47	17120	-6.60	20230703	13400	19.33	20230103	17120	-6.60	20230703	12350	29.47	20220928	1.30	N	045100	500	90 억	1492124	N	N	0	N	N
110	20230712	120438	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15990	-140	5	-0.87	342649770	21468	65.68	16170	16170	15850	20950	11300	16130	15960.95	8.29	0	586	16376	16252	16036	15912	15696	16315	15975	90	4825	500	11930	10	1	18000000	2878	4.13	0.59	12	0.12	3876.00	26878.00	17120	20230703	-6.60	12350	20220928	29.47	17120	-6.60	20230703	13400	19.33	20230103	17120	-6.60	20230703	12350	29.47	20220928	1.30	N	045100	500	90 억	1492124	N	N	0	N	N
111	20230712	110437	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15970	-160	5	-0.99	229649560	14403	44.06	16170	16170	15850	20950	11300	16130	15944.56	8.29	0	633	16376	16252	16036	15912	15696	16315	15975	90	4825	500	11930	10	1	18000000	2875	4.12	0.59	12	0.08	3876.00	26878.00	17120	20230703	-6.72	12350	20220928	29.31	17120	-6.72	20230703	13400	19.18	20230103	17120	-6.72	20230703	12350	29.31	20220928	1.30	N	045100	500	90 억	1492124	N	N	0	N	N
112	20230712	100439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15940	-190	5	-1.18	152262110	9547	29.21	16170	16170	15850	20950	11300	16130	15948.69	8.29	0	-69	16376	16252	16036	15912	15696	16315	15975	90	4825	500	11930	10	1	18000000	2869	4.11	0.59	12	0.05	3876.00	26878.00	17120	20230703	-6.89	12350	20220928	29.07	17120	-6.89	20230703	13400	18.96	20230103	17120	-6.89	20230703	12350	29.07	20220928	1.30	N	045100	500	90 억	1492124	N	N	0	N	N
113	20230712	090438	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16060	-70	5	-0.43	7185870	446	1.36	16170	16170	16060	20950	11300	16130	16111.82	8.29	0	-272	16376	16252	16036	15912	15696	16315	15975	90	4825	500	11930	10	1	18000000	2891	4.14	0.60	12	0.00	3876.00	26878.00	17120	20230703	-6.19	12350	20220928	30.04	17120	-6.19	20230703	13400	19.85	20230103	17120	-6.19	20230703	12350	30.04	20220928	1.30	N	045100	500	90 억	1492124	N	N	0	N	N
114	20230711	160432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16130	330	2	2.09	521230340	32503	54.10	15820	16160	15820	20500	11060	15800	16035.83	8.29	0	-1057	16280	16040	15810	15570	15340	16160	15690	90	4720	500	11690	10	1	18000000	2903	4.16	0.60	12	0.18	3876.00	26878.00	17120	20230703	-5.78	12350	20220928	30.61	17120	-5.78	20230703	13400	20.37	20230103	17120	-5.78	20230703	12350	30.61	20220928	1.32	N	045100	500	90 억	1493054	N	N	0	N	N
115	20230711	150431	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16120	320	2	2.03	495766500	30923	51.47	15820	16160	15820	20500	11060	15800	16032.29	8.29	0	-1214	16280	16040	15810	15570	15340	16160	15690	90	4720	500	11690	10	1	18000000	2902	4.16	0.60	12	0.17	3876.00	26878.00	17120	20230703	-5.84	12350	20220928	30.53	17120	-5.84	20230703	13400	20.30	20230103	17120	-5.84	20230703	12350	30.53	20220928	1.32	N	045100	500	90 억	1493054	N	N	0	N	N
116	20230711	140430	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16060	260	2	1.65	447270240	27903	46.45	15820	16160	15820	20500	11060	15800	16029.47	8.29	0	-1683	16280	16040	15810	15570	15340	16160	15690	90	4720	500	11690	10	1	18000000	2891	4.14	0.60	12	0.16	3876.00	26878.00	17120	20230703	-6.19	12350	20220928	30.04	17120	-6.19	20230703	13400	19.85	20230103	17120	-6.19	20230703	12350	30.04	20220928	1.32	N	045100	500	90 억	1493054	N	N	0	N	N
117	20230711	130423	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16050	250	2	1.58	406515260	25363	42.22	15820	16160	15820	20500	11060	15800	16027.89	8.29	0	-1037	16280	16040	15810	15570	15340	16160	15690	90	4720	500	11690	10	1	18000000	2889	4.14	0.60	12	0.14	3876.00	26878.00	17120	20230703	-6.25	12350	20220928	29.96	17120	-6.25	20230703	13400	19.78	20230103	17120	-6.25	20230703	12350	29.96	20220928	1.32	N	045100	500	90 억	1493054	N	N	0	N	N
118	20230711	120434	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16020	220	2	1.39	375329540	23417	38.98	15820	16160	15820	20500	11060	15800	16028.08	8.29	0	-995	16280	16040	15810	15570	15340	16160	15690	90	4720	500	11690	10	1	18000000	2884	4.13	0.60	12	0.13	3876.00	26878.00	17120	20230703	-6.43	12350	20220928	29.72	17120	-6.43	20230703	13400	19.55	20230103	17120	-6.43	20230703	12350	29.72	20220928	1.32	N	045100	500	90 억	1493054	N	N	0	N	N
119	20230711	110436	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16140	340	2	2.15	266692760	16640	27.70	15820	16160	15820	20500	11060	15800	16027.21	8.29	0	-1395	16280	16040	15810	15570	15340	16160	15690	90	4720	500	11690	10	1	18000000	2905	4.16	0.60	12	0.09	3876.00	26878.00	17120	20230703	-5.72	12350	20220928	30.69	17120	-5.72	20230703	13400	20.45	20230103	17120	-5.72	20230703	12350	30.69	20220928	1.32	N	045100	500	90 억	1493054	N	N	0	N	N
120	20230711	100434	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16070	270	2	1.71	162460230	10164	16.92	15820	16090	15820	20500	11060	15800	15983.89	8.29	0	-150	16280	16040	15810	15570	15340	16160	15690	90	4720	500	11690	10	1	18000000	2893	4.15	0.60	12	0.06	3876.00	26878.00	17120	20230703	-6.13	12350	20220928	30.12	17120	-6.13	20230703	13400	19.93	20230103	17120	-6.13	20230703	12350	30.12	20220928	1.32	N	045100	500	90 억	1493054	N	N	0	N	N
121	20230711	090433	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15860	60	2	0.38	14934720	944	1.57	15820	15860	15820	20500	11060	15800	15820.68	8.29	0	17	16280	16040	15810	15570	15340	16160	15690	90	4720	500	11690	10	1	18000000	2855	4.09	0.59	12	0.01	3876.00	26878.00	17120	20230703	-7.36	12350	20220928	28.42	17120	-7.36	20230703	13400	18.36	20230103	17120	-7.36	20230703	12350	28.42	20220928	1.32	N	045100	500	90 억	1493054	N	N	0	N	N
122	20230710	160431	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15800	50	2	0.32	949222570	60057	84.70	15660	16050	15580	20450	11030	15750	15805.36	8.26	0	5940	16376	16062	15876	15562	15376	15970	15470	90	4710	500	11650	10	1	18000000	2844	4.08	0.59	12	0.33	3876.00	26878.00	17120	20230703	-7.71	12350	20220928	27.94	17120	-7.71	20230703	13400	17.91	20230103	17120	-7.71	20230703	12350	27.94	20220928	1.37	N	045100	500	90 억	1486967	N	N	1	N	N
123	20230710	150429	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15920	170	2	1.08	884953670	55999	78.97	15660	16050	15580	20450	11030	15750	15803.03	8.26	0	6152	16376	16062	15876	15562	15376	15970	15470	90	4710	500	11650	10	1	18000000	2866	4.11	0.59	12	0.31	3876.00	26878.00	17120	20230703	-7.01	12350	20220928	28.91	17120	-7.01	20230703	13400	18.81	20230103	17120	-7.01	20230703	12350	28.91	20220928	1.37	N	045100	500	90 억	1486967	N	N	1	N	N
124	20230710	140428	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15920	170	2	1.08	789090510	49994	70.50	15660	15960	15580	20450	11030	15750	15783.70	8.26	0	8342	16376	16062	15876	15562	15376	15970	15470	90	4710	500	11650	10	1	18000000	2866	4.11	0.59	12	0.28	3876.00	26878.00	17120	20230703	-7.01	12350	20220928	28.91	17120	-7.01	20230703	13400	18.81	20230103	17120	-7.01	20230703	12350	28.91	20220928	1.37	N	045100	500	90 억	1486967	N	N	1	N	N
125	20230710	130424	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15870	120	2	0.76	757785840	48022	67.72	15660	15960	15580	20450	11030	15750	15779.97	8.26	0	7994	16376	16062	15876	15562	15376	15970	15470	90	4710	500	11650	10	1	18000000	2857	4.09	0.59	12	0.27	3876.00	26878.00	17120	20230703	-7.30	12350	20220928	28.50	17120	-7.30	20230703	13400	18.43	20230103	17120	-7.30	20230703	12350	28.50	20220928	1.37	N	045100	500	90 억	1486967	N	N	1	N	N
126	20230710	120431	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15870	120	2	0.76	714174810	45273	63.85	15660	15960	15580	20450	11030	15750	15774.85	8.26	0	8382	16376	16062	15876	15562	15376	15970	15470	90	4710	500	11650	10	1	18000000	2857	4.09	0.59	12	0.25	3876.00	26878.00	17120	20230703	-7.30	12350	20220928	28.50	17120	-7.30	20230703	13400	18.43	20230103	17120	-7.30	20230703	12350	28.50	20220928	1.37	N	045100	500	90 억	1486967	N	N	1	N	N
127	20230710	110433	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15850	100	2	0.63	676789130	42916	60.52	15660	15960	15580	20450	11030	15750	15770.09	8.26	0	9106	16376	16062	15876	15562	15376	15970	15470	90	4710	500	11650	10	1	18000000	2853	4.09	0.59	12	0.24	3876.00	26878.00	17120	20230703	-7.42	12350	20220928	28.34	17120	-7.42	20230703	13400	18.28	20230103	17120	-7.42	20230703	12350	28.34	20220928	1.37	N	045100	500	90 억	1486967	N	N	1	N	N
128	20230710	100432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15890	140	2	0.89	557244030	35385	49.90	15660	15900	15580	20450	11030	15750	15748.03	8.26	0	10597	16376	16062	15876	15562	15376	15970	15470	90	4710	500	11650	10	1	18000000	2860	4.10	0.59	12	0.20	3876.00	26878.00	17120	20230703	-7.18	12350	20220928	28.66	17120	-7.18	20230703	13400	18.58	20230103	17120	-7.18	20230703	12350	28.66	20220928	1.37	N	045100	500	90 억	1486967	N	N	1	N	N
129	20230710	090428	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15640	-110	5	-0.70	25822560	1649	2.33	15660	15740	15640	20450	11030	15750	15659.53	8.26	0	33	16376	16062	15876	15562	15376	15970	15470	90	4710	500	11650	10	1	18000000	2815	4.04	0.58	12	0.01	3876.00	26878.00	17120	20230703	-8.64	12350	20220928	26.64	17120	-8.64	20230703	13400	16.72	20230103	17120	-8.64	20230703	12350	26.64	20220928	1.37	N	045100	500	90 억	1486967	N	N	1	N	N
130	20230707	160425	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15750	-350	5	-2.17	1115926580	70392	126.74	16000	16190	15690	20900	11270	16100	15853.13	8.26	0	225	16480	16290	16180	15990	15880	16235	15935	90	4815	500	11910	10	1	18000000	2835	4.06	0.59	12	0.39	3876.00	26878.00	17120	20230703	-8.00	12350	20220928	27.53	17120	-8.00	20230703	13400	17.54	20230103	17120	-8.00	20230703	12350	27.53	20220928	1.36	N	045100	500	90 억	1486861	N	N	1	N	N
131	20230707	150427	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15770	-330	5	-2.05	1036212750	65334	117.63	16000	16190	15690	20900	11270	16100	15860.24	8.26	0	-326	16480	16290	16180	15990	15880	16235	15935	90	4815	500	11910	10	1	18000000	2839	4.07	0.59	12	0.36	3876.00	26878.00	17120	20230703	-7.89	12350	20220928	27.69	17120	-7.89	20230703	13400	17.69	20230103	17120	-7.89	20230703	12350	27.69	20220928	1.36	N	045100	500	90 억	1486861	N	N	14	N	N
132	20230707	140434	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15760	-340	5	-2.11	871637490	54874	98.80	16000	16190	15740	20900	11270	16100	15884.34	8.26	0	-1998	16480	16290	16180	15990	15880	16235	15935	90	4815	500	11910	10	1	18000000	2837	4.07	0.59	12	0.30	3876.00	26878.00	17120	20230703	-7.94	12350	20220928	27.61	17120	-7.94	20230703	13400	17.61	20230103	17120	-7.94	20230703	12350	27.61	20220928	1.36	N	045100	500	90 억	1486861	N	N	14	N	N
133	20230707	130430	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15860	-240	5	-1.49	777438080	48911	88.06	16000	16190	15740	20900	11270	16100	15894.95	8.26	0	-806	16480	16290	16180	15990	15880	16235	15935	90	4815	500	11910	10	1	18000000	2855	4.09	0.59	12	0.27	3876.00	26878.00	17120	20230703	-7.36	12350	20220928	28.42	17120	-7.36	20230703	13400	18.36	20230103	17120	-7.36	20230703	12350	28.42	20220928	1.36	N	045100	500	90 억	1486861	N	N	14	N	N
134	20230707	120430	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15820	-280	5	-1.74	733401770	46133	83.06	16000	16190	15740	20900	11270	16100	15897.55	8.26	0	-314	16480	16290	16180	15990	15880	16235	15935	90	4815	500	11910	10	1	18000000	2848	4.08	0.59	12	0.26	3876.00	26878.00	17120	20230703	-7.59	12350	20220928	28.10	17120	-7.59	20230703	13400	18.06	20230103	17120	-7.59	20230703	12350	28.10	20220928	1.36	N	045100	500	90 억	1486861	N	N	14	N	N
135	20230707	110431	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15780	-320	5	-1.99	624150880	39209	70.59	16000	16190	15760	20900	11270	16100	15918.56	8.26	0	-2027	16480	16290	16180	15990	15880	16235	15935	90	4815	500	11910	10	1	18000000	2840	4.07	0.59	12	0.22	3876.00	26878.00	17120	20230703	-7.83	12350	20220928	27.77	17120	-7.83	20230703	13400	17.76	20230103	17120	-7.83	20230703	12350	27.77	20220928	1.36	N	045100	500	90 억	1486861	N	N	14	N	N
136	20230707	100428	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15930	-170	5	-1.06	398269820	24935	44.89	16000	16190	15870	20900	11270	16100	15972.32	8.26	0	-3112	16480	16290	16180	15990	15880	16235	15935	90	4815	500	11910	10	1	18000000	2867	4.11	0.59	12	0.14	3876.00	26878.00	17120	20230703	-6.95	12350	20220928	28.99	17120	-6.95	20230703	13400	18.88	20230103	17120	-6.95	20230703	12350	28.99	20220928	1.36	N	045100	500	90 억	1486861	N	N	14	N	N
137	20230707	090426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	-100	5	-0.62	42153170	2636	4.75	16000	16000	15960	20900	11270	16100	15991.34	8.26	0	690	16480	16290	16180	15990	15880	16235	15935	90	4815	500	11910	10	1	18000000	2880	4.13	0.60	12	0.01	3876.00	26878.00	17120	20230703	-6.54	12350	20220928	29.55	17120	-6.54	20230703	13400	19.40	20230103	17120	-6.54	20230703	12350	29.55	20220928	1.36	N	045100	500	90 억	1486861	N	N	14	N	N
138	20230706	160427	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16100	-150	5	-0.92	899182880	55527	45.43	16190	16370	16070	21100	11380	16250	16193.75	8.24	0	3107	17230	16740	16470	15980	15710	16605	15845	90	4860	500	12020	10	1	18000000	2898	4.15	0.60	12	0.31	3876.00	26878.00	17120	20230703	-5.96	12350	20220928	30.36	17120	-5.96	20230703	13400	20.15	20230103	17120	-5.96	20230703	12350	30.36	20220928	1.37	N	045100	500	90 억	1483750	N	N	14	N	N
139	20230706	150428	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16090	-160	5	-0.98	861085560	53159	43.49	16190	16370	16080	21100	11380	16250	16198.30	8.24	0	2646	17230	16740	16470	15980	15710	16605	15845	90	4860	500	12020	10	1	18000000	2896	4.15	0.60	12	0.30	3876.00	26878.00	17120	20230703	-6.02	12350	20220928	30.28	17120	-6.02	20230703	13400	20.07	20230103	17120	-6.02	20230703	12350	30.28	20220928	1.37	N	045100	500	90 억	1483750	N	N	2	N	N
140	20230706	140428	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16140	-110	5	-0.68	706695460	43574	35.65	16190	16370	16120	21100	11380	16250	16218.28	8.24	0	1414	17230	16740	16470	15980	15710	16605	15845	90	4860	500	12020	10	1	18000000	2905	4.16	0.60	12	0.24	3876.00	26878.00	17120	20230703	-5.72	12350	20220928	30.69	17120	-5.72	20230703	13400	20.45	20230103	17120	-5.72	20230703	12350	30.69	20220928	1.37	N	045100	500	90 억	1483750	N	N	2	N	N
141	20230706	130426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16160	-90	5	-0.55	570029070	35108	28.72	16190	16370	16150	21100	11380	16250	16236.44	8.24	0	1168	17230	16740	16470	15980	15710	16605	15845	90	4860	500	12020	10	1	18000000	2909	4.17	0.60	12	0.20	3876.00	26878.00	17120	20230703	-5.61	12350	20220928	30.85	17120	-5.61	20230703	13400	20.60	20230103	17120	-5.61	20230703	12350	30.85	20220928	1.37	N	045100	500	90 억	1483750	N	N	2	N	N
142	20230706	120427	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16270	20	2	0.12	405284690	24952	20.41	16190	16370	16150	21100	11380	16250	16242.57	8.24	0	3444	17230	16740	16470	15980	15710	16605	15845	90	4860	500	12020	10	1	18000000	2929	4.20	0.61	12	0.14	3876.00	26878.00	17120	20230703	-4.96	12350	20220928	31.74	17120	-4.96	20230703	13400	21.42	20230103	17120	-4.96	20230703	12350	31.74	20220928	1.37	N	045100	500	90 억	1483750	N	N	2	N	N
143	20230706	110430	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16300	50	2	0.31	322557650	19865	16.25	16190	16370	16150	21100	11380	16250	16237.49	8.24	0	3064	17230	16740	16470	15980	15710	16605	15845	90	4860	500	12020	10	1	18000000	2934	4.21	0.61	12	0.11	3876.00	26878.00	17120	20230703	-4.79	12350	20220928	31.98	17120	-4.79	20230703	13400	21.64	20230103	17120	-4.79	20230703	12350	31.98	20220928	1.37	N	045100	500	90 억	1483750	N	N	2	N	N
144	20230706	100426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16220	-30	5	-0.18	186091690	11495	9.40	16190	16350	16150	21100	11380	16250	16188.92	8.24	0	157	17230	16740	16470	15980	15710	16605	15845	90	4860	500	12020	10	1	18000000	2920	4.18	0.60	12	0.06	3876.00	26878.00	17120	20230703	-5.26	12350	20220928	31.34	17120	-5.26	20230703	13400	21.04	20230103	17120	-5.26	20230703	12350	31.34	20220928	1.37	N	045100	500	90 억	1483750	N	N	2	N	N
145	20230706	090427	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16190	-60	5	-0.37	44018970	2717	2.22	16190	16350	16170	21100	11380	16250	16201.31	8.24	0	-722	17230	16740	16470	15980	15710	16605	15845	90	4860	500	12020	10	1	18000000	2914	4.18	0.60	12	0.02	3876.00	26878.00	17120	20230703	-5.43	12350	20220928	31.09	17120	-5.43	20230703	13400	20.82	20230103	17120	-5.43	20230703	12350	31.09	20220928	1.37	N	045100	500	90 억	1483750	N	N	2	N	N
146	20230705	160425	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16250	-620	5	-3.68	2010476150	122082	158.50	16870	16960	16200	21900	11810	16870	16469.88	8.35	0	-18246	17230	17050	16890	16710	16550	16970	16630	90	5045	500	12480	10	1	18000000	2925	4.19	0.60	12	0.68	3876.00	26878.00	17120	20230703	-5.08	12350	20220928	31.58	17120	-5.08	20230703	13400	21.27	20230103	17120	-5.08	20230703	12350	31.58	20220928	1.33	N	045100	500	90 억	1502794	N	N	2	N	N
147	20230705	150424	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16250	-620	5	-3.68	1899402660	115244	149.62	16870	16960	16200	21900	11810	16870	16481.58	8.35	0	-17343	17230	17050	16890	16710	16550	16970	16630	90	5045	500	12480	10	1	18000000	2925	4.19	0.60	12	0.64	3876.00	26878.00	17120	20230703	-5.08	12350	20220928	31.58	17120	-5.08	20230703	13400	21.27	20230103	17120	-5.08	20230703	12350	31.58	20220928	1.33	N	045100	500	90 억	1502794	N	N	0	N	N
148	20230705	140419	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16320	-550	5	-3.26	1539733950	93097	120.87	16870	16960	16300	21900	11810	16870	16539.03	8.35	0	-17232	17230	17050	16890	16710	16550	16970	16630	90	5045	500	12480	10	1	18000000	2938	4.21	0.61	12	0.52	3876.00	26878.00	17120	20230703	-4.67	12350	20220928	32.15	17120	-4.67	20230703	13400	21.79	20230103	17120	-4.67	20230703	12350	32.15	20220928	1.33	N	045100	500	90 억	1502794	N	N	0	N	N
149	20230705	130420	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16360	-510	5	-3.02	1366137660	82468	107.07	16870	16960	16350	21900	11810	16870	16565.67	8.35	0	-12857	17230	17050	16890	16710	16550	16970	16630	90	5045	500	12480	10	1	18000000	2945	4.22	0.61	12	0.46	3876.00	26878.00	17120	20230703	-4.44	12350	20220928	32.47	17120	-4.44	20230703	13400	22.09	20230103	17120	-4.44	20230703	12350	32.47	20220928	1.33	N	045100	500	90 억	1502794	N	N	0	N	N
150	20230705	120420	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16400	-470	5	-2.79	1153855550	69502	90.23	16870	16960	16370	21900	11810	16870	16601.76	8.35	0	-7927	17230	17050	16890	16710	16550	16970	16630	90	5045	500	12480	10	1	18000000	2952	4.23	0.61	12	0.39	3876.00	26878.00	17120	20230703	-4.21	12350	20220928	32.79	17120	-4.21	20230703	13400	22.39	20230103	17120	-4.21	20230703	12350	32.79	20220928	1.33	N	045100	500	90 억	1502794	N	N	0	N	N
151	20230705	110423	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16540	-330	5	-1.96	937822190	56359	73.17	16870	16960	16470	21900	11810	16870	16640.15	8.35	0	-5071	17230	17050	16890	16710	16550	16970	16630	90	5045	500	12480	10	1	18000000	2977	4.27	0.62	12	0.31	3876.00	26878.00	17120	20230703	-3.39	12350	20220928	33.93	17120	-3.39	20230703	13400	23.43	20230103	17120	-3.39	20230703	12350	33.93	20220928	1.33	N	045100	500	90 억	1502794	N	N	0	N	N
152	20230705	100422	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16580	-290	5	-1.72	605800310	36272	47.09	16870	16960	16500	21900	11810	16870	16701.60	8.35	0	-5748	17230	17050	16890	16710	16550	16970	16630	90	5045	500	12480	10	1	18000000	2984	4.28	0.62	12	0.20	3876.00	26878.00	17120	20230703	-3.15	12350	20220928	34.25	17120	-3.15	20230703	13400	23.73	20230103	17120	-3.15	20230703	12350	34.25	20220928	1.33	N	045100	500	90 억	1502794	N	N	0	N	N
153	20230705	090420	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16910	40	2	0.24	24787250	1467	1.90	16870	16910	16830	21900	11810	16870	16896.56	8.35	0	-1003	17230	17050	16890	16710	16550	16970	16630	90	5045	500	12480	10	1	18000000	3044	4.36	0.63	12	0.01	3876.00	26878.00	17120	20230703	-1.23	12350	20220928	36.92	17120	-1.23	20230703	13400	26.19	20230103	17120	-1.23	20230703	12350	36.92	20220928	1.33	N	045100	500	90 억	1502794	N	N	0	N	N
154	20230704	160420	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16870	-70	5	-0.41	1296723150	76752	47.17	17000	17070	16730	22000	11860	16940	16895.04	8.40	0	-10296	17600	17270	16790	16460	15980	17435	16625	90	5070	500	12530	10	1	18000000	3037	4.35	0.63	12	0.43	3876.00	26878.00	17120	20230703	-1.46	12350	20220928	36.60	17120	-1.46	20230703	13400	25.90	20230103	17120	-1.46	20230703	12350	36.60	20220928	1.32	N	045100	500	90 억	1512031	N	N	6	N	N
155	20230704	150415	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16880	-60	5	-0.35	1201149040	71085	43.69	17000	17070	16730	22000	11860	16940	16897.36	8.40	0	-8738	17600	17270	16790	16460	15980	17435	16625	90	5070	500	12530	10	1	18000000	3038	4.36	0.63	12	0.39	3876.00	26878.00	17120	20230703	-1.40	12350	20220928	36.68	17120	-1.40	20230703	13400	25.97	20230103	17120	-1.40	20230703	12350	36.68	20220928	1.32	N	045100	500	90 억	1512031	N	N	6	N	N
156	20230704	140420	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16790	-150	5	-0.89	973822150	57560	35.38	17000	17070	16760	22000	11860	16940	16918.38	8.40	0	-6232	17600	17270	16790	16460	15980	17435	16625	90	5070	500	12530	10	1	18000000	3022	4.33	0.62	12	0.32	3876.00	26878.00	17120	20230703	-1.93	12350	20220928	35.95	17120	-1.93	20230703	13400	25.30	20230103	17120	-1.93	20230703	12350	35.95	20220928	1.32	N	045100	500	90 억	1512031	N	N	6	N	N
157	20230704	130413	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16810	-130	5	-0.77	896842210	52976	32.56	17000	17070	16780	22000	11860	16940	16929.22	8.40	0	-3849	17600	17270	16790	16460	15980	17435	16625	90	5070	500	12530	10	1	18000000	3026	4.34	0.63	12	0.29	3876.00	26878.00	17120	20230703	-1.81	12350	20220928	36.11	17120	-1.81	20230703	13400	25.45	20230103	17120	-1.81	20230703	12350	36.11	20220928	1.32	N	045100	500	90 억	1512031	N	N	6	N	N
158	20230704	120417	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16820	-120	5	-0.71	822473080	48552	29.84	17000	17070	16800	22000	11860	16940	16940.05	8.40	0	-1636	17600	17270	16790	16460	15980	17435	16625	90	5070	500	12530	10	1	18000000	3028	4.34	0.63	12	0.27	3876.00	26878.00	17120	20230703	-1.75	12350	20220928	36.19	17120	-1.75	20230703	13400	25.52	20230103	17120	-1.75	20230703	12350	36.19	20220928	1.32	N	045100	500	90 억	1512031	N	N	6	N	N
159	20230704	110413	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16950	10	2	0.06	762679890	45004	27.66	17000	17070	16800	22000	11860	16940	16946.94	8.40	0	-1104	17600	17270	16790	16460	15980	17435	16625	90	5070	500	12530	10	1	18000000	3051	4.37	0.63	12	0.25	3876.00	26878.00	17120	20230703	-0.99	12350	20220928	37.25	17120	-0.99	20230703	13400	26.49	20230103	17120	-0.99	20230703	12350	37.25	20220928	1.32	N	045100	500	90 억	1512031	N	N	6	N	N
160	20230704	100412	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16990	50	2	0.30	553646320	32616	20.05	17000	17070	16800	22000	11860	16940	16974.68	8.40	0	187	17600	17270	16790	16460	15980	17435	16625	90	5070	500	12530	10	1	18000000	3058	4.38	0.63	12	0.18	3876.00	26878.00	17120	20230703	-0.76	12350	20220928	37.57	17120	-0.76	20230703	13400	26.79	20230103	17120	-0.76	20230703	12350	37.57	20220928	1.32	N	045100	500	90 억	1512031	N	N	6	N	N
161	20230704	090413	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16860	-80	5	-0.47	88021920	5190	3.19	17000	17020	16860	22000	11860	16940	16959.91	8.40	0	-662	17600	17270	16790	16460	15980	17435	16625	90	5070	500	12530	10	1	18000000	3035	4.35	0.63	12	0.03	3876.00	26878.00	17120	20230703	-1.52	12350	20220928	36.52	17120	-1.52	20230703	13400	25.82	20230103	17120	-1.52	20230703	12350	36.52	20220928	1.32	N	045100	500	90 억	1512031	N	N	6	N	N
162	20230703	160408	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16940	540	2	3.29	2735184100	161898	209.27	16400	17120	16310	21300	11480	16400	16894.41	8.21	0	35007	17100	16750	16500	16150	15900	16625	16025	90	4910	500	12130	10	1	18000000	3049	4.37	0.63	12	0.90	3876.00	26878.00	17120	20230703	-1.05	12350	20220928	37.17	17120	-1.05	20230703	13400	26.42	20230103	17120	-1.05	20230703	12350	37.17	20220928	1.24	N	045100	500	90 억	1477138	N	N	6	N	N
163	20230703	150411	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16900	500	2	3.05	2602447860	154069	199.15	16400	17120	16310	21300	11480	16400	16891.46	8.21	0	34274	17100	16750	16500	16150	15900	16625	16025	90	4910	500	12130	10	1	18000000	3042	4.36	0.63	12	0.86	3876.00	26878.00	17120	20230703	-1.29	12350	20220928	36.84	17120	-1.29	20230703	13400	26.12	20230103	17120	-1.29	20230703	12350	36.84	20220928	1.24	N	045100	500	90 억	1477138	N	N	0	N	N
164	20230703	140411	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	17000	600	2	3.66	2465879280	146005	188.72	16400	17120	16310	21300	11480	16400	16889.02	8.21	0	32430	17100	16750	16500	16150	15900	16625	16025	90	4910	500	12130	10	1	18000000	3060	4.39	0.63	12	0.81	3876.00	26878.00	17120	20230703	-0.70	12350	20220928	37.65	17120	-0.70	20230703	13400	26.87	20230103	17120	-0.70	20230703	12350	37.65	20220928	1.24	N	045100	500	90 억	1477138	N	N	0	N	N
165	20230703	130411	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	17000	600	2	3.66	2034416710	120690	156.00	16400	17070	16310	21300	11480	16400	16856.56	8.21	0	32998	17100	16750	16500	16150	15900	16625	16025	90	4910	500	12130	10	1	18000000	3060	4.39	0.63	12	0.67	3876.00	26878.00	17070	20230703	-0.41	12350	20220928	37.65	17070	-0.41	20230703	13400	26.87	20230103	17070	-0.41	20230703	12350	37.65	20220928	1.24	N	045100	500	90 억	1477138	N	N	0	N	N
166	20230703	120411	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16920	520	2	3.17	1769557300	105052	135.79	16400	17070	16310	21300	11480	16400	16844.60	8.21	0	31617	17100	16750	16500	16150	15900	16625	16025	90	4910	500	12130	10	1	18000000	3046	4.37	0.63	12	0.58	3876.00	26878.00	17070	20230703	-0.88	12350	20220928	37.00	17070	-0.88	20230703	13400	26.27	20230103	17070	-0.88	20230703	12350	37.00	20220928	1.24	N	045100	500	90 억	1477138	N	N	0	N	N
167	20230703	110409	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16980	580	2	3.54	1258271910	74942	96.87	16400	17000	16310	21300	11480	16400	16789.96	8.21	0	15436	17100	16750	16500	16150	15900	16625	16025	90	4910	500	12130	10	1	18000000	3056	4.38	0.63	12	0.42	3876.00	26878.00	17000	20230703	-0.12	12350	20220928	37.49	17000	-0.12	20230703	13400	26.72	20230103	17000	-0.12	20230703	12350	37.49	20220928	1.24	N	045100	500	90 억	1477138	N	N	0	N	N
168	20230703	100403	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16770	370	2	2.26	417677750	25143	32.50	16400	16770	16310	21300	11480	16400	16612.12	8.21	0	5580	17100	16750	16500	16150	15900	16625	16025	90	4910	500	12130	10	1	18000000	3019	4.33	0.62	12	0.14	3876.00	26878.00	16860	20230629	-0.53	12350	20220928	35.79	16860	-0.53	20230629	13400	25.15	20230103	16860	-0.53	20230629	12350	35.79	20220928	1.24	N	045100	500	90 억	1477138	N	N	0	N	N
169	20230703	090405	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16360	-40	5	-0.24	36360500	2224	2.87	16400	16400	16310	21300	11480	16400	16349.05	8.21	0	903	17100	16750	16500	16150	15900	16625	16025	90	4910	500	12130	10	1	18000000	2945	4.22	0.61	12	0.01	3876.00	26878.00	16860	20230629	-2.97	12350	20220928	32.47	16860	-2.97	20230629	13400	22.09	20230103	16860	-2.97	20230629	12350	32.47	20220928	1.24	N	045100	500	90 억	1477138	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History