KissMeData/045100/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18520	800	2	4.51	1774061500	97210	134.95	17720	18580	17500	23000	12410	17720	18249.34	14.21	19020	18633	18176	17913	17456	17193	18045	17325	90	5280	500	13110	10	1	18000000	3334	4.31	0.61	12	0.54	4298.00	30401.00	24700	20230816	-25.02	13750	20231006	34.69	22400	-17.32	20240417	14900	24.30	20240118	24700	-25.02	20230816	13750	34.69	20231006	2.29	N	045100	500	90 억	2557149	N	N	0	N	N
3	20240731	150519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18510	790	2	4.46	1617604770	88748	123.20	17720	18580	17500	23000	12410	17720	18226.94	14.21	18436	18633	18176	17913	17456	17193	18045	17325	90	5280	500	13110	10	1	18000000	3332	4.31	0.61	12	0.49	4298.00	30401.00	24700	20230816	-25.06	13750	20231006	34.62	22400	-17.37	20240417	14900	24.23	20240118	24700	-25.06	20230816	13750	34.62	20231006	2.29	N	045100	500	90 억	2557149	N	N	0	N	N
4	20240731	140522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18500	780	2	4.40	1364529460	75086	104.24	17720	18510	17500	23000	12410	17720	18172.89	14.21	19379	18633	18176	17913	17456	17193	18045	17325	90	5280	500	13110	10	1	18000000	3330	4.30	0.61	12	0.42	4298.00	30401.00	24700	20230816	-25.10	13750	20231006	34.55	22400	-17.41	20240417	14900	24.16	20240118	24700	-25.10	20230816	13750	34.55	20231006	2.29	N	045100	500	90 억	2557149	N	N	0	N	N
5	20240731	130520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	750	2	4.23	1066990020	58984	81.88	17720	18500	17500	23000	12410	17720	18089.48	14.21	19111	18633	18176	17913	17456	17193	18045	17325	90	5280	500	13110	10	1	18000000	3325	4.30	0.61	12	0.33	4298.00	30401.00	24700	20230816	-25.22	13750	20231006	34.33	22400	-17.54	20240417	14900	23.96	20240118	24700	-25.22	20230816	13750	34.33	20231006	2.29	N	045100	500	90 억	2557149	N	N	0	N	N
6	20240731	120522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18310	590	2	3.33	875511020	48565	67.42	17720	18380	17500	23000	12410	17720	18027.61	14.21	15575	18633	18176	17913	17456	17193	18045	17325	90	5280	500	13110	10	1	18000000	3296	4.26	0.60	12	0.27	4298.00	30401.00	24700	20230816	-25.87	13750	20231006	33.16	22400	-18.26	20240417	14900	22.89	20240118	24700	-25.87	20230816	13750	33.16	20231006	2.29	N	045100	500	90 억	2557149	N	N	0	N	N
7	20240731	110520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18150	430	2	2.43	686178510	38204	53.04	17720	18380	17500	23000	12410	17720	17960.91	14.21	12043	18633	18176	17913	17456	17193	18045	17325	90	5280	500	13110	10	1	18000000	3267	4.22	0.60	12	0.21	4298.00	30401.00	24700	20230816	-26.52	13750	20231006	32.00	22400	-18.97	20240417	14900	21.81	20240118	24700	-26.52	20230816	13750	32.00	20231006	2.29	N	045100	500	90 억	2557149	N	N	0	N	N
8	20240731	100520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18340	620	2	3.50	480616440	26942	37.40	17720	18360	17500	23000	12410	17720	17838.93	14.21	9778	18633	18176	17913	17456	17193	18045	17325	90	5280	500	13110	10	1	18000000	3301	4.27	0.60	12	0.15	4298.00	30401.00	24700	20230816	-25.75	13750	20231006	33.38	22400	-18.12	20240417	14900	23.09	20240118	24700	-25.75	20230816	13750	33.38	20231006	2.29	N	045100	500	90 억	2557149	N	N	0	N	N
9	20240731	090514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	-20	5	-0.11	63844970	3614	5.02	17720	17720	17650	23000	12410	17720	17666.01	14.21	64	18633	18176	17913	17456	17193	18045	17325	90	5280	500	13110	10	1	18000000	3186	4.12	0.58	12	0.02	4298.00	30401.00	24700	20230816	-28.34	13750	20231006	28.73	22400	-20.98	20240417	14900	18.79	20240118	24700	-28.34	20230816	13750	28.73	20231006	2.29	N	045100	500	90 억	2557149	N	N	0	N	N
10	20240730	160506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17720	-660	5	-3.59	1282620760	71950	175.44	18370	18370	17650	23850	12870	18380	17826.79	14.24	-14270	18653	18516	18253	18116	17853	18585	18185	90	5470	500	13600	10	1	18000000	3190	4.12	0.58	12	0.40	4298.00	30401.00	24700	20230816	-28.26	13750	20231006	28.87	22400	-20.89	20240417	14900	18.93	20240118	24700	-28.26	20230816	13750	28.87	20231006	2.30	N	045100	500	90 억	2562399	N	N	0	N	N
11	20240730	150515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17750	-630	5	-3.43	1251071020	70170	171.10	18370	18370	17650	23850	12870	18380	17829.14	14.24	-13543	18653	18516	18253	18116	17853	18585	18185	90	5470	500	13600	10	1	18000000	3195	4.13	0.58	12	0.39	4298.00	30401.00	24700	20230816	-28.14	13750	20231006	29.09	22400	-20.76	20240417	14900	19.13	20240118	24700	-28.14	20230816	13750	29.09	20231006	2.30	N	045100	500	90 억	2562399	N	N	0	N	N
12	20240730	140508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17730	-650	5	-3.54	931713900	52144	127.14	18370	18370	17650	23850	12870	18380	17868.09	14.24	-12400	18653	18516	18253	18116	17853	18585	18185	90	5470	500	13600	10	1	18000000	3191	4.13	0.58	12	0.29	4298.00	30401.00	24700	20230816	-28.22	13750	20231006	28.95	22400	-20.85	20240417	14900	18.99	20240118	24700	-28.22	20230816	13750	28.95	20231006	2.30	N	045100	500	90 억	2562399	N	N	0	N	N
13	20240730	130513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17680	-700	5	-3.81	738684890	41252	100.59	18370	18370	17650	23850	12870	18380	17906.64	14.24	-10315	18653	18516	18253	18116	17853	18585	18185	90	5470	500	13600	10	1	18000000	3182	4.11	0.58	12	0.23	4298.00	30401.00	24700	20230816	-28.42	13750	20231006	28.58	22400	-21.07	20240417	14900	18.66	20240118	24700	-28.42	20230816	13750	28.58	20231006	2.30	N	045100	500	90 억	2562399	N	N	0	N	N
14	20240730	120509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17750	-630	5	-3.43	603777960	33633	82.01	18370	18370	17750	23850	12870	18380	17951.95	14.24	-8436	18653	18516	18253	18116	17853	18585	18185	90	5470	500	13600	10	1	18000000	3195	4.13	0.58	12	0.19	4298.00	30401.00	24700	20230816	-28.14	13750	20231006	29.09	22400	-20.76	20240417	14900	19.13	20240118	24700	-28.14	20230816	13750	29.09	20231006	2.30	N	045100	500	90 억	2562399	N	N	0	N	N
15	20240730	110514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17860	-520	5	-2.83	436679560	24243	59.11	18370	18370	17850	23850	12870	18380	18012.60	14.24	-5658	18653	18516	18253	18116	17853	18585	18185	90	5470	500	13600	10	1	18000000	3215	4.16	0.59	12	0.13	4298.00	30401.00	24700	20230816	-27.69	13750	20231006	29.89	22400	-20.27	20240417	14900	19.87	20240118	24700	-27.69	20230816	13750	29.89	20231006	2.30	N	045100	500	90 억	2562399	N	N	0	N	N
16	20240730	100513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17950	-430	5	-2.34	291730090	16140	39.35	18370	18370	17870	23850	12870	18380	18074.97	14.24	-3888	18653	18516	18253	18116	17853	18585	18185	90	5470	500	13600	10	1	18000000	3231	4.18	0.59	12	0.09	4298.00	30401.00	24700	20230816	-27.33	13750	20231006	30.55	22400	-19.87	20240417	14900	20.47	20240118	24700	-27.33	20230816	13750	30.55	20231006	2.30	N	045100	500	90 억	2562399	N	N	0	N	N
17	20240730	090515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18370	-10	5	-0.05	9341180	510	1.24	18370	18370	18250	23850	12870	18380	18316.04	14.24	-103	18653	18516	18253	18116	17853	18585	18185	90	5470	500	13600	10	1	18000000	3307	4.27	0.60	12	0.00	4298.00	30401.00	24700	20230816	-25.63	13750	20231006	33.60	22400	-17.99	20240417	14900	23.29	20240118	24700	-25.63	20230816	13750	33.60	20231006	2.30	N	045100	500	90 억	2562399	N	N	0	N	N
18	20240729	160508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	420	2	2.34	746710640	40956	85.01	18040	18390	17990	23300	12580	17960	18232.01	14.21	4712	18266	18112	17956	17802	17646	18190	17880	90	5340	500	13290	10	1	18000000	3308	4.28	0.60	12	0.23	4298.00	30401.00	24700	20230816	-25.59	13750	20231006	33.67	22400	-17.95	20240417	14900	23.36	20240118	24700	-25.59	20230816	13750	33.67	20231006	2.33	N	045100	500	90 억	2557493	N	N	0	N	N
19	20240729	150511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18320	360	2	2.00	709512340	38932	80.81	18040	18360	17990	23300	12580	17960	18224.40	14.21	4735	18266	18112	17956	17802	17646	18190	17880	90	5340	500	13290	10	1	18000000	3298	4.26	0.60	12	0.22	4298.00	30401.00	24700	20230816	-25.83	13750	20231006	33.24	22400	-18.21	20240417	14900	22.95	20240118	24700	-25.83	20230816	13750	33.24	20231006	2.33	N	045100	500	90 억	2557493	N	N	0	N	N
20	20240729	140515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18240	280	2	1.56	486748320	26757	55.54	18040	18250	17990	23300	12580	17960	18191.44	14.21	2519	18266	18112	17956	17802	17646	18190	17880	90	5340	500	13290	10	1	18000000	3283	4.24	0.60	12	0.15	4298.00	30401.00	24700	20230816	-26.15	13750	20231006	32.65	22400	-18.57	20240417	14900	22.42	20240118	24700	-26.15	20230816	13750	32.65	20231006	2.33	N	045100	500	90 억	2557493	N	N	0	N	N
21	20240729	130517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18230	270	2	1.50	425309060	23388	48.54	18040	18250	17990	23300	12580	17960	18184.93	14.21	2014	18266	18112	17956	17802	17646	18190	17880	90	5340	500	13290	10	1	18000000	3281	4.24	0.60	12	0.13	4298.00	30401.00	24700	20230816	-26.19	13750	20231006	32.58	22400	-18.62	20240417	14900	22.35	20240118	24700	-26.19	20230816	13750	32.58	20231006	2.33	N	045100	500	90 억	2557493	N	N	0	N	N
22	20240729	120511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18200	240	2	1.34	368672510	20281	42.10	18040	18250	17990	23300	12580	17960	18178.22	14.21	1714	18266	18112	17956	17802	17646	18190	17880	90	5340	500	13290	10	1	18000000	3276	4.23	0.60	12	0.11	4298.00	30401.00	24700	20230816	-26.32	13750	20231006	32.36	22400	-18.75	20240417	14900	22.15	20240118	24700	-26.32	20230816	13750	32.36	20231006	2.33	N	045100	500	90 억	2557493	N	N	0	N	N
23	20240729	110511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18200	240	2	1.34	349548520	19231	39.92	18040	18250	17990	23300	12580	17960	18176.30	14.21	1809	18266	18112	17956	17802	17646	18190	17880	90	5340	500	13290	10	1	18000000	3276	4.23	0.60	12	0.11	4298.00	30401.00	24700	20230816	-26.32	13750	20231006	32.36	22400	-18.75	20240417	14900	22.15	20240118	24700	-26.32	20230816	13750	32.36	20231006	2.33	N	045100	500	90 억	2557493	N	N	0	N	N
24	20240729	100509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18130	170	2	0.95	80195660	4434	9.20	18040	18140	17990	23300	12580	17960	18086.53	14.21	23	18266	18112	17956	17802	17646	18190	17880	90	5340	500	13290	10	1	18000000	3263	4.22	0.60	12	0.02	4298.00	30401.00	24700	20230816	-26.60	13750	20231006	31.85	22400	-19.06	20240417	14900	21.68	20240118	24700	-26.60	20230816	13750	31.85	20231006	2.33	N	045100	500	90 억	2557493	N	N	0	N	N
25	20240729	090507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18040	80	2	0.45	1262790	70	0.15	18040	18040	18030	23300	12580	17960	18039.86	14.21	-51	18266	18112	17956	17802	17646	18190	17880	90	5340	500	13290	10	1	18000000	3247	4.20	0.59	12	0.00	4298.00	30401.00	24700	20230816	-26.96	13750	20231006	31.20	22400	-19.46	20240417	14900	21.07	20240118	24700	-26.96	20230816	13750	31.20	20231006	2.33	N	045100	500	90 억	2557493	N	N	0	N	N
26	20240726	160459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17960	60	2	0.34	863573040	48178	91.68	17830	18110	17800	23250	12530	17900	17924.62	14.18	4832	18420	18160	17900	17640	17380	18030	17510	90	5350	500	13240	10	1	18000000	3233	4.18	0.59	12	0.27	4298.00	30401.00	24700	20230816	-27.29	13750	20231006	30.62	22400	-19.82	20240417	14900	20.54	20240118	24700	-27.29	20230816	13750	30.62	20231006	2.39	N	045100	500	90 억	2552942	N	N	0	N	N
27	20240726	150505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17990	90	2	0.50	836345520	46663	88.80	17830	18110	17800	23250	12530	17900	17923.10	14.18	4957	18420	18160	17900	17640	17380	18030	17510	90	5350	500	13240	10	1	18000000	3238	4.19	0.59	12	0.26	4298.00	30401.00	24700	20230816	-27.17	13750	20231006	30.84	22400	-19.69	20240417	14900	20.74	20240118	24700	-27.17	20230816	13750	30.84	20231006	2.39	N	045100	500	90 억	2552942	N	N	0	N	N
28	20240726	140507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18000	100	2	0.56	792302970	44216	84.14	17830	18110	17800	23250	12530	17900	17918.92	14.18	4874	18420	18160	17900	17640	17380	18030	17510	90	5350	500	13240	10	1	18000000	3240	4.19	0.59	12	0.25	4298.00	30401.00	24700	20230816	-27.13	13750	20231006	30.91	22400	-19.64	20240417	14900	20.81	20240118	24700	-27.13	20230816	13750	30.91	20231006	2.39	N	045100	500	90 억	2552942	N	N	0	N	N
29	20240726	130506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	150	2	0.84	746430470	41674	79.31	17830	18110	17800	23250	12530	17900	17911.18	14.18	4983	18420	18160	17900	17640	17380	18030	17510	90	5350	500	13240	10	1	18000000	3249	4.20	0.59	12	0.23	4298.00	30401.00	24700	20230816	-26.92	13750	20231006	31.27	22400	-19.42	20240417	14900	21.14	20240118	24700	-26.92	20230816	13750	31.27	20231006	2.39	N	045100	500	90 억	2552942	N	N	0	N	N
30	20240726	120510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18060	160	2	0.89	713518760	39847	75.83	17830	18110	17800	23250	12530	17900	17906.46	14.18	4513	18420	18160	17900	17640	17380	18030	17510	90	5350	500	13240	10	1	18000000	3251	4.20	0.59	12	0.22	4298.00	30401.00	24700	20230816	-26.88	13750	20231006	31.35	22400	-19.38	20240417	14900	21.21	20240118	24700	-26.88	20230816	13750	31.35	20231006	2.39	N	045100	500	90 억	2552942	N	N	0	N	N
31	20240726	110508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17930	30	2	0.17	571497000	31967	60.83	17830	17990	17800	23250	12530	17900	17877.72	14.18	510	18420	18160	17900	17640	17380	18030	17510	90	5350	500	13240	10	1	18000000	3227	4.17	0.59	12	0.18	4298.00	30401.00	24700	20230816	-27.41	13750	20231006	30.40	22400	-19.96	20240417	14900	20.34	20240118	24700	-27.41	20230816	13750	30.40	20231006	2.39	N	045100	500	90 억	2552942	N	N	0	N	N
32	20240726	100507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	-10	5	-0.06	403279280	22576	42.96	17830	17960	17800	23250	12530	17900	17863.19	14.18	-1110	18420	18160	17900	17640	17380	18030	17510	90	5350	500	13240	10	1	18000000	3220	4.16	0.59	12	0.13	4298.00	30401.00	24700	20230816	-27.57	13750	20231006	30.11	22400	-20.13	20240417	14900	20.07	20240118	24700	-27.57	20230816	13750	30.11	20231006	2.39	N	045100	500	90 억	2552942	N	N	0	N	N
33	20240726	090504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17840	-60	5	-0.34	29106380	1632	3.11	17830	17910	17830	23250	12530	17900	17834.79	14.18	133	18420	18160	17900	17640	17380	18030	17510	90	5350	500	13240	10	1	18000000	3211	4.15	0.59	12	0.01	4298.00	30401.00	24700	20230816	-27.77	13750	20231006	29.75	22400	-20.36	20240417	14900	19.73	20240118	24700	-27.77	20230816	13750	29.75	20231006	2.39	N	045100	500	90 억	2552942	N	N	0	N	N
34	20240725	160504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17900	-330	5	-1.81	938383590	52383	85.95	18000	18160	17640	23650	12770	18230	17913.91	14.19	-1845	18416	18322	18216	18122	18016	18370	18170	90	5420	500	13490	10	1	18000000	3222	4.16	0.59	12	0.29	4298.00	30401.00	24700	20230816	-27.53	13750	20231006	30.18	22400	-20.09	20240417	14900	20.13	20240118	24700	-27.53	20230816	13750	30.18	20231006	2.38	N	045100	500	90 억	2554517	N	N	0	N	N
35	20240725	150512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	-340	5	-1.87	856775120	47824	78.47	18000	18160	17640	23650	12770	18230	17915.17	14.19	-508	18416	18322	18216	18122	18016	18370	18170	90	5420	500	13490	10	1	18000000	3220	4.16	0.59	12	0.27	4298.00	30401.00	24700	20230816	-27.57	13750	20231006	30.11	22400	-20.13	20240417	14900	20.07	20240118	24700	-27.57	20230816	13750	30.11	20231006	2.38	N	045100	500	90 억	2554517	N	N	0	N	N
36	20240725	140509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	-290	5	-1.59	775813680	43306	71.06	18000	18160	17640	23650	12770	18230	17914.69	14.19	-341	18416	18322	18216	18122	18016	18370	18170	90	5420	500	13490	10	1	18000000	3229	4.17	0.59	12	0.24	4298.00	30401.00	24700	20230816	-27.37	13750	20231006	30.47	22400	-19.91	20240417	14900	20.40	20240118	24700	-27.37	20230816	13750	30.47	20231006	2.38	N	045100	500	90 억	2554517	N	N	0	N	N
37	20240725	130506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17900	-330	5	-1.81	742053560	41422	67.97	18000	18160	17640	23650	12770	18230	17914.48	14.19	-1011	18416	18322	18216	18122	18016	18370	18170	90	5420	500	13490	10	1	18000000	3222	4.16	0.59	12	0.23	4298.00	30401.00	24700	20230816	-27.53	13750	20231006	30.18	22400	-20.09	20240417	14900	20.13	20240118	24700	-27.53	20230816	13750	30.18	20231006	2.38	N	045100	500	90 억	2554517	N	N	0	N	N
38	20240725	120508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17880	-350	5	-1.92	705373410	39374	64.61	18000	18160	17640	23650	12770	18230	17914.70	14.19	-1834	18416	18322	18216	18122	18016	18370	18170	90	5420	500	13490	10	1	18000000	3218	4.16	0.59	12	0.22	4298.00	30401.00	24700	20230816	-27.61	13750	20231006	30.04	22400	-20.18	20240417	14900	20.00	20240118	24700	-27.61	20230816	13750	30.04	20231006	2.38	N	045100	500	90 억	2554517	N	N	0	N	N
39	20240725	110505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17920	-310	5	-1.70	557191650	31113	51.05	18000	18160	17640	23650	12770	18230	17908.64	14.19	-7732	18416	18322	18216	18122	18016	18370	18170	90	5420	500	13490	10	1	18000000	3226	4.17	0.59	12	0.17	4298.00	30401.00	24700	20230816	-27.45	13750	20231006	30.33	22400	-20.00	20240417	14900	20.27	20240118	24700	-27.45	20230816	13750	30.33	20231006	2.38	N	045100	500	90 억	2554517	N	N	0	N	N
40	20240725	100506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	-340	5	-1.87	465339490	25987	42.64	18000	18160	17640	23650	12770	18230	17906.63	14.19	-8653	18416	18322	18216	18122	18016	18370	18170	90	5420	500	13490	10	1	18000000	3220	4.16	0.59	12	0.14	4298.00	30401.00	24700	20230816	-27.57	13750	20231006	30.11	22400	-20.13	20240417	14900	20.07	20240118	24700	-27.57	20230816	13750	30.11	20231006	2.38	N	045100	500	90 억	2554517	N	N	0	N	N
41	20240725	090503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18030	-200	5	-1.10	37338230	2073	3.40	18000	18150	18000	23650	12770	18230	18011.69	14.19	-8	18416	18322	18216	18122	18016	18370	18170	90	5420	500	13490	10	1	18000000	3245	4.19	0.59	12	0.01	4298.00	30401.00	24700	20230816	-27.00	13750	20231006	31.13	22400	-19.51	20240417	14900	21.01	20240118	24700	-27.00	20230816	13750	31.13	20231006	2.38	N	045100	500	90 억	2554517	N	N	0	N	N
42	20240724	160500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18230	10	2	0.05	1099473350	60468	159.36	18140	18310	18110	23650	12760	18220	18182.73	14.12	4040	18473	18346	18223	18096	17973	18410	18160	90	5430	500	13480	10	1	18000000	3281	4.24	0.60	12	0.34	4298.00	30401.00	24700	20230816	-26.19	13750	20231006	32.58	22400	-18.62	20240417	14900	22.35	20240118	24700	-26.19	20230816	13750	32.58	20231006	2.43	N	045100	500	90 억	2542477	N	N	0	N	N
43	20240724	150508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18250	30	2	0.16	951539170	52339	137.93	18140	18310	18110	23650	12760	18220	18180.31	14.12	4002	18473	18346	18223	18096	17973	18410	18160	90	5430	500	13480	10	1	18000000	3285	4.25	0.60	12	0.29	4298.00	30401.00	24700	20230816	-26.11	13750	20231006	32.73	22400	-18.53	20240417	14900	22.48	20240118	24700	-26.11	20230816	13750	32.73	20231006	2.43	N	045100	500	90 억	2542477	N	N	0	N	N
44	20240724	140504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18220	0	3	0.00	893030170	49130	129.48	18140	18310	18110	23650	12760	18220	18176.88	14.12	4399	18473	18346	18223	18096	17973	18410	18160	90	5430	500	13480	10	1	18000000	3280	4.24	0.60	12	0.27	4298.00	30401.00	24700	20230816	-26.23	13750	20231006	32.51	22400	-18.66	20240417	14900	22.28	20240118	24700	-26.23	20230816	13750	32.51	20231006	2.43	N	045100	500	90 억	2542477	N	N	0	N	N
45	20240724	130508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18180	-40	5	-0.22	748217020	41174	108.51	18140	18290	18110	23650	12760	18220	18172.08	14.12	6650	18473	18346	18223	18096	17973	18410	18160	90	5430	500	13480	10	1	18000000	3272	4.23	0.60	12	0.23	4298.00	30401.00	24700	20230816	-26.40	13750	20231006	32.22	22400	-18.84	20240417	14900	22.01	20240118	24700	-26.40	20230816	13750	32.22	20231006	2.43	N	045100	500	90 억	2542477	N	N	0	N	N
46	20240724	120510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18160	-60	5	-0.33	548201500	30144	79.44	18140	18290	18140	23650	12760	18220	18186.09	14.12	3097	18473	18346	18223	18096	17973	18410	18160	90	5430	500	13480	10	1	18000000	3269	4.23	0.60	12	0.17	4298.00	30401.00	24700	20230816	-26.48	13750	20231006	32.07	22400	-18.93	20240417	14900	21.88	20240118	24700	-26.48	20230816	13750	32.07	20231006	2.43	N	045100	500	90 억	2542477	N	N	0	N	N
47	20240724	110507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18180	-40	5	-0.22	276196610	15167	39.97	18140	18290	18140	23650	12760	18220	18210.37	14.12	4146	18473	18346	18223	18096	17973	18410	18160	90	5430	500	13480	10	1	18000000	3272	4.23	0.60	12	0.08	4298.00	30401.00	24700	20230816	-26.40	13750	20231006	32.22	22400	-18.84	20240417	14900	22.01	20240118	24700	-26.40	20230816	13750	32.22	20231006	2.43	N	045100	500	90 억	2542477	N	N	0	N	N
48	20240724	100507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18250	30	2	0.16	189248000	10392	27.39	18140	18290	18140	23650	12760	18220	18210.93	14.12	4172	18473	18346	18223	18096	17973	18410	18160	90	5430	500	13480	10	1	18000000	3285	4.25	0.60	12	0.06	4298.00	30401.00	24700	20230816	-26.11	13750	20231006	32.73	22400	-18.53	20240417	14900	22.48	20240118	24700	-26.11	20230816	13750	32.73	20231006	2.43	N	045100	500	90 억	2542477	N	N	0	N	N
49	20240724	090505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18140	-80	5	-0.44	16161340	889	2.34	18140	18220	18140	23650	12760	18220	18179.24	14.12	-425	18473	18346	18223	18096	17973	18410	18160	90	5430	500	13480	10	1	18000000	3265	4.22	0.60	12	0.00	4298.00	30401.00	24700	20230816	-26.56	13750	20231006	31.93	22400	-19.02	20240417	14900	21.74	20240118	24700	-26.56	20230816	13750	31.93	20231006	2.43	N	045100	500	90 억	2542477	N	N	0	N	N
50	20240723	160458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18220	120	2	0.66	684124960	37610	49.21	18100	18350	18100	23500	12670	18100	18189.54	14.10	4735	19026	18562	18276	17812	17526	18420	17670	90	5400	500	13390	10	1	18000000	3280	4.24	0.60	12	0.21	4298.00	30401.00	24700	20230816	-26.23	13750	20231006	32.51	22400	-18.66	20240417	14900	22.28	20240118	24700	-26.23	20230816	13750	32.51	20231006	2.44	N	045100	500	90 억	2537932	N	N	0	N	N
51	20240723	150511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18230	130	2	0.72	642373000	35319	46.21	18100	18350	18100	23500	12670	18100	18187.75	14.10	4413	19026	18562	18276	17812	17526	18420	17670	90	5400	500	13390	10	1	18000000	3281	4.24	0.60	12	0.20	4298.00	30401.00	24700	20230816	-26.19	13750	20231006	32.58	22400	-18.62	20240417	14900	22.35	20240118	24700	-26.19	20230816	13750	32.58	20231006	2.44	N	045100	500	90 억	2537932	N	N	0	N	N
52	20240723	140501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18180	80	2	0.44	489634950	26946	35.26	18100	18350	18100	23500	12670	18100	18170.97	14.10	201	19026	18562	18276	17812	17526	18420	17670	90	5400	500	13390	10	1	18000000	3272	4.23	0.60	12	0.15	4298.00	30401.00	24700	20230816	-26.40	13750	20231006	32.22	22400	-18.84	20240417	14900	22.01	20240118	24700	-26.40	20230816	13750	32.22	20231006	2.44	N	045100	500	90 억	2537932	N	N	0	N	N
53	20240723	130500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18130	30	2	0.17	426565950	23471	30.71	18100	18350	18100	23500	12670	18100	18174.17	14.10	-877	19026	18562	18276	17812	17526	18420	17670	90	5400	500	13390	10	1	18000000	3263	4.22	0.60	12	0.13	4298.00	30401.00	24700	20230816	-26.60	13750	20231006	31.85	22400	-19.06	20240417	14900	21.68	20240118	24700	-26.60	20230816	13750	31.85	20231006	2.44	N	045100	500	90 억	2537932	N	N	0	N	N
54	20240723	120503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18170	70	2	0.39	391250640	21526	28.17	18100	18350	18100	23500	12670	18100	18175.72	14.10	-301	19026	18562	18276	17812	17526	18420	17670	90	5400	500	13390	10	1	18000000	3271	4.23	0.60	12	0.12	4298.00	30401.00	24700	20230816	-26.44	13750	20231006	32.15	22400	-18.88	20240417	14900	21.95	20240118	24700	-26.44	20230816	13750	32.15	20231006	2.44	N	045100	500	90 억	2537932	N	N	0	N	N
55	20240723	110504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18150	50	2	0.28	372904080	20516	26.84	18100	18350	18100	23500	12670	18100	18176.26	14.10	-332	19026	18562	18276	17812	17526	18420	17670	90	5400	500	13390	10	1	18000000	3267	4.22	0.60	12	0.11	4298.00	30401.00	24700	20230816	-26.52	13750	20231006	32.00	22400	-18.97	20240417	14900	21.81	20240118	24700	-26.52	20230816	13750	32.00	20231006	2.44	N	045100	500	90 억	2537932	N	N	0	N	N
56	20240723	100502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18180	80	2	0.44	220944170	12133	15.88	18100	18350	18100	23500	12670	18100	18210.18	14.10	-978	19026	18562	18276	17812	17526	18420	17670	90	5400	500	13390	10	1	18000000	3272	4.23	0.60	12	0.07	4298.00	30401.00	24700	20230816	-26.40	13750	20231006	32.22	22400	-18.84	20240417	14900	22.01	20240118	24700	-26.40	20230816	13750	32.22	20231006	2.44	N	045100	500	90 억	2537932	N	N	0	N	N
57	20240723	090504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18320	220	2	1.22	43872570	2411	3.15	18100	18320	18100	23500	12670	18100	18196.84	14.10	798	19026	18562	18276	17812	17526	18420	17670	90	5400	500	13390	10	1	18000000	3298	4.26	0.60	12	0.01	4298.00	30401.00	24700	20230816	-25.83	13750	20231006	33.24	22400	-18.21	20240417	14900	22.95	20240118	24700	-25.83	20230816	13750	33.24	20231006	2.44	N	045100	500	90 억	2537932	N	N	0	N	N
58	20240722	160457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18100	-500	5	-2.69	1384774010	76287	212.36	18620	18740	17990	24150	13020	18600	18152.57	14.09	-2220	18946	18772	18596	18422	18246	18860	18510	90	5550	500	13760	10	1	18000000	3258	4.21	0.60	12	0.42	4298.00	30401.00	24700	20230816	-26.72	13750	20231006	31.64	22400	-19.20	20240417	14900	21.48	20240118	24700	-26.72	20230816	13750	31.64	20231006	2.51	N	045100	500	90 억	2536618	N	N	2	N	N
59	20240722	150503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18100	-500	5	-2.69	1334265540	73497	204.60	18620	18740	17990	24150	13020	18600	18154.01	14.09	-2067	18946	18772	18596	18422	18246	18860	18510	90	5550	500	13760	10	1	18000000	3258	4.21	0.60	12	0.41	4298.00	30401.00	24700	20230816	-26.72	13750	20231006	31.64	22400	-19.20	20240417	14900	21.48	20240118	24700	-26.72	20230816	13750	31.64	20231006	2.51	N	045100	500	90 억	2536618	N	N	2	N	N
60	20240722	140503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18140	-460	5	-2.47	1286507830	70861	197.26	18620	18740	17990	24150	13020	18600	18155.37	14.09	-1465	18946	18772	18596	18422	18246	18860	18510	90	5550	500	13760	10	1	18000000	3265	4.22	0.60	12	0.39	4298.00	30401.00	24700	20230816	-26.56	13750	20231006	31.93	22400	-19.02	20240417	14900	21.74	20240118	24700	-26.56	20230816	13750	31.93	20231006	2.51	N	045100	500	90 억	2536618	N	N	2	N	N
61	20240722	130500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	-550	5	-2.96	1072889590	59041	164.35	18620	18740	18000	24150	13020	18600	18171.94	14.09	-4168	18946	18772	18596	18422	18246	18860	18510	90	5550	500	13760	10	1	18000000	3249	4.20	0.59	12	0.33	4298.00	30401.00	24700	20230816	-26.92	13750	20231006	31.27	22400	-19.42	20240417	14900	21.14	20240118	24700	-26.92	20230816	13750	31.27	20231006	2.51	N	045100	500	90 억	2536618	N	N	2	N	N
62	20240722	120501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18100	-500	5	-2.69	901599110	49568	137.98	18620	18740	18000	24150	13020	18600	18189.14	14.09	-4612	18946	18772	18596	18422	18246	18860	18510	90	5550	500	13760	10	1	18000000	3258	4.21	0.60	12	0.28	4298.00	30401.00	24700	20230816	-26.72	13750	20231006	31.64	22400	-19.20	20240417	14900	21.48	20240118	24700	-26.72	20230816	13750	31.64	20231006	2.51	N	045100	500	90 억	2536618	N	N	2	N	N
63	20240722	110459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18090	-510	5	-2.74	613329480	33602	93.54	18620	18740	18050	24150	13020	18600	18252.77	14.09	-6112	18946	18772	18596	18422	18246	18860	18510	90	5550	500	13760	10	1	18000000	3256	4.21	0.60	12	0.19	4298.00	30401.00	24700	20230816	-26.76	13750	20231006	31.56	22400	-19.24	20240417	14900	21.41	20240118	24700	-26.76	20230816	13750	31.56	20231006	2.51	N	045100	500	90 억	2536618	N	N	2	N	N
64	20240722	100501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18310	-290	5	-1.56	275277110	14935	41.58	18620	18740	18300	24150	13020	18600	18431.68	14.09	-7276	18946	18772	18596	18422	18246	18860	18510	90	5550	500	13760	10	1	18000000	3296	4.26	0.60	12	0.08	4298.00	30401.00	24700	20230816	-25.87	13750	20231006	33.16	22400	-18.26	20240417	14900	22.89	20240118	24700	-25.87	20230816	13750	33.16	20231006	2.51	N	045100	500	90 억	2536618	N	N	2	N	N
65	20240722	090458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18700	100	2	0.54	15444590	828	2.30	18620	18700	18600	24150	13020	18600	18652.89	14.09	-267	18946	18772	18596	18422	18246	18860	18510	90	5550	500	13760	10	1	18000000	3366	4.35	0.62	12	0.00	4298.00	30401.00	24700	20230816	-24.29	13750	20231006	36.00	22400	-16.52	20240417	14900	25.50	20240118	24700	-24.29	20230816	13750	36.00	20231006	2.51	N	045100	500	90 억	2536618	N	N	2	N	N
66	20240719	160451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18600	70	2	0.38	652573230	35152	39.41	18590	18770	18420	24050	12980	18530	18564.32	14.08	2944	19010	18770	18550	18310	18090	18660	18200	90	5520	500	13710	10	1	18000000	3348	4.33	0.61	12	0.20	4298.00	30401.00	24700	20230816	-24.70	13750	20231006	35.27	22400	-16.96	20240417	14900	24.83	20240118	24700	-24.70	20230816	13750	35.27	20231006	2.50	N	045100	500	90 억	2534080	N	N	2	N	N
67	20240719	150453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18740	210	2	1.13	533150160	28756	32.24	18590	18750	18420	24050	12980	18530	18540.48	14.08	3696	19010	18770	18550	18310	18090	18660	18200	90	5520	500	13710	10	1	18000000	3373	4.36	0.62	12	0.16	4298.00	30401.00	24700	20230816	-24.13	13750	20231006	36.29	22400	-16.34	20240417	14900	25.77	20240118	24700	-24.13	20230816	13750	36.29	20231006	2.50	N	045100	500	90 억	2534080	N	N	0	N	N
68	20240719	140458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18590	60	2	0.32	424481810	22943	25.72	18590	18620	18420	24050	12980	18530	18501.58	14.08	2902	19010	18770	18550	18310	18090	18660	18200	90	5520	500	13710	10	1	18000000	3346	4.33	0.61	12	0.13	4298.00	30401.00	24700	20230816	-24.74	13750	20231006	35.20	22400	-17.01	20240417	14900	24.77	20240118	24700	-24.74	20230816	13750	35.20	20231006	2.50	N	045100	500	90 억	2534080	N	N	0	N	N
69	20240719	130450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18600	70	2	0.38	380992630	20603	23.10	18590	18620	18420	24050	12980	18530	18492.09	14.08	2160	19010	18770	18550	18310	18090	18660	18200	90	5520	500	13710	10	1	18000000	3348	4.33	0.61	12	0.11	4298.00	30401.00	24700	20230816	-24.70	13750	20231006	35.27	22400	-16.96	20240417	14900	24.83	20240118	24700	-24.70	20230816	13750	35.27	20231006	2.50	N	045100	500	90 억	2534080	N	N	0	N	N
70	20240719	120451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18510	-20	5	-0.11	265849680	14401	16.15	18590	18590	18420	24050	12980	18530	18460.50	14.08	979	19010	18770	18550	18310	18090	18660	18200	90	5520	500	13710	10	1	18000000	3332	4.31	0.61	12	0.08	4298.00	30401.00	24700	20230816	-25.06	13750	20231006	34.62	22400	-17.37	20240417	14900	24.23	20240118	24700	-25.06	20230816	13750	34.62	20231006	2.50	N	045100	500	90 억	2534080	N	N	0	N	N
71	20240719	110453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18500	-30	5	-0.16	153927150	8341	9.35	18590	18590	18420	24050	12980	18530	18454.28	14.08	-73	19010	18770	18550	18310	18090	18660	18200	90	5520	500	13710	10	1	18000000	3330	4.30	0.61	12	0.05	4298.00	30401.00	24700	20230816	-25.10	13750	20231006	34.55	22400	-17.41	20240417	14900	24.16	20240118	24700	-25.10	20230816	13750	34.55	20231006	2.50	N	045100	500	90 억	2534080	N	N	0	N	N
72	20240719	100416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	-60	5	-0.32	129074450	6996	7.84	18590	18590	18420	24050	12980	18530	18449.75	14.08	229	19010	18770	18550	18310	18090	18660	18200	90	5520	500	13710	10	1	18000000	3325	4.30	0.61	12	0.04	4298.00	30401.00	24700	20230816	-25.22	13750	20231006	34.33	22400	-17.54	20240417	14900	23.96	20240118	24700	-25.22	20230816	13750	34.33	20231006	2.50	N	045100	500	90 억	2534080	N	N	0	N	N
73	20240719	090503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18460	-70	5	-0.38	35251260	1908	2.14	18590	18590	18460	24050	12980	18530	18475.50	14.08	-64	19010	18770	18550	18310	18090	18660	18200	90	5520	500	13710	10	1	18000000	3323	4.30	0.61	12	0.01	4298.00	30401.00	24700	20230816	-25.26	13750	20231006	34.25	22400	-17.59	20240417	14900	23.89	20240118	24700	-25.26	20230816	13750	34.25	20231006	2.50	N	045100	500	90 억	2534080	N	N	0	N	N
74	20240718	160445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18530	-260	5	-1.38	1645446700	89185	170.38	18790	18790	18330	24400	13160	18790	18446.53	14.06	-5269	19463	19126	18853	18516	18243	18990	18380	90	5610	500	13900	10	1	18000000	3335	4.31	0.61	12	0.50	4298.00	30401.00	24700	20230816	-24.98	13750	20231006	34.76	22400	-17.28	20240417	14900	24.36	20240118	24700	-24.98	20230816	13750	34.76	20231006	2.50	N	045100	500	90 억	2530815	N	N	1	N	N
75	20240718	150451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	-320	5	-1.70	1608810930	87206	166.60	18790	18790	18330	24400	13160	18790	18445.22	14.06	-5505	19463	19126	18853	18516	18243	18990	18380	90	5610	500	13900	10	1	18000000	3325	4.30	0.61	12	0.48	4298.00	30401.00	24700	20230816	-25.22	13750	20231006	34.33	22400	-17.54	20240417	14900	23.96	20240118	24700	-25.22	20230816	13750	34.33	20231006	2.50	N	045100	500	90 억	2530815	N	N	1	N	N
76	20240718	140447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	-410	5	-2.18	1468471580	79580	152.03	18790	18790	18330	24400	13160	18790	18449.33	14.06	-6915	19463	19126	18853	18516	18243	18990	18380	90	5610	500	13900	10	1	18000000	3308	4.28	0.60	12	0.44	4298.00	30401.00	24700	20230816	-25.59	13750	20231006	33.67	22400	-17.95	20240417	14900	23.36	20240118	24700	-25.59	20230816	13750	33.67	20231006	2.50	N	045100	500	90 억	2530815	N	N	1	N	N
77	20240718	130449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	-410	5	-2.18	1160039190	62792	119.96	18790	18790	18360	24400	13160	18790	18470.22	14.06	-7869	19463	19126	18853	18516	18243	18990	18380	90	5610	500	13900	10	1	18000000	3308	4.28	0.60	12	0.35	4298.00	30401.00	24700	20230816	-25.59	13750	20231006	33.67	22400	-17.95	20240417	14900	23.36	20240118	24700	-25.59	20230816	13750	33.67	20231006	2.50	N	045100	500	90 억	2530815	N	N	1	N	N
78	20240718	120448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18440	-350	5	-1.86	926129020	50072	95.66	18790	18790	18360	24400	13160	18790	18491.15	14.06	-8901	19463	19126	18853	18516	18243	18990	18380	90	5610	500	13900	10	1	18000000	3319	4.29	0.61	12	0.28	4298.00	30401.00	24700	20230816	-25.34	13750	20231006	34.11	22400	-17.68	20240417	14900	23.76	20240118	24700	-25.34	20230816	13750	34.11	20231006	2.50	N	045100	500	90 억	2530815	N	N	1	N	N
79	20240718	110451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18410	-380	5	-2.02	734614120	39663	75.77	18790	18790	18360	24400	13160	18790	18515.84	14.06	-9806	19463	19126	18853	18516	18243	18990	18380	90	5610	500	13900	10	1	18000000	3314	4.28	0.61	12	0.22	4298.00	30401.00	24700	20230816	-25.47	13750	20231006	33.89	22400	-17.81	20240417	14900	23.56	20240118	24700	-25.47	20230816	13750	33.89	20231006	2.50	N	045100	500	90 억	2530815	N	N	1	N	N
80	20240718	100452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18490	-300	5	-1.60	481901920	25945	49.57	18790	18790	18400	24400	13160	18790	18567.07	14.06	-5827	19463	19126	18853	18516	18243	18990	18380	90	5610	500	13900	10	1	18000000	3328	4.30	0.61	12	0.14	4298.00	30401.00	24700	20230816	-25.14	13750	20231006	34.47	22400	-17.46	20240417	14900	24.09	20240118	24700	-25.14	20230816	13750	34.47	20231006	2.50	N	045100	500	90 억	2530815	N	N	1	N	N
81	20240718	090453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18490	-300	5	-1.60	153823100	8247	15.76	18790	18790	18400	24400	13160	18790	18637.10	14.06	-2716	19463	19126	18853	18516	18243	18990	18380	90	5610	500	13900	10	1	18000000	3328	4.30	0.61	12	0.05	4298.00	30401.00	24700	20230816	-25.14	13750	20231006	34.47	22400	-17.46	20240417	14900	24.09	20240118	24700	-25.14	20230816	13750	34.47	20231006	2.50	N	045100	500	90 억	2530815	N	N	1	N	N
82	20240717	160512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18790	-10	5	-0.05	972863490	51854	85.26	18810	19190	18580	24400	13160	18800	18761.45	14.02	1224	19253	19026	18913	18686	18573	18970	18630	90	5600	500	13910	10	1	18000000	3382	4.37	0.62	12	0.29	4298.00	30401.00	24700	20230816	-23.93	13750	20231006	36.65	22400	-16.12	20240417	14900	26.11	20240118	24700	-23.93	20230816	13750	36.65	20231006	2.50	N	045100	500	90 억	2524286	N	N	1	N	N
83	20240717	150514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18890	90	2	0.48	893330990	47624	78.30	18810	19190	18580	24400	13160	18800	18758.00	14.02	1863	19253	19026	18913	18686	18573	18970	18630	90	5600	500	13910	10	1	18000000	3400	4.40	0.62	12	0.26	4298.00	30401.00	24700	20230816	-23.52	13750	20231006	37.38	22400	-15.67	20240417	14900	26.78	20240118	24700	-23.52	20230816	13750	37.38	20231006	2.50	N	045100	500	90 억	2524286	N	N	2	N	N
84	20240717	140511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18840	40	2	0.21	770759700	41121	67.61	18810	19190	18580	24400	13160	18800	18743.70	14.02	502	19253	19026	18913	18686	18573	18970	18630	90	5600	500	13910	10	1	18000000	3391	4.38	0.62	12	0.23	4298.00	30401.00	24700	20230816	-23.72	13750	20231006	37.02	22400	-15.89	20240417	14900	26.44	20240118	24700	-23.72	20230816	13750	37.02	20231006	2.50	N	045100	500	90 억	2524286	N	N	2	N	N
85	20240717	130510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18850	50	2	0.27	695068740	37099	61.00	18810	19190	18580	24400	13160	18800	18735.51	14.02	512	19253	19026	18913	18686	18573	18970	18630	90	5600	500	13910	10	1	18000000	3393	4.39	0.62	12	0.21	4298.00	30401.00	24700	20230816	-23.68	13750	20231006	37.09	22400	-15.85	20240417	14900	26.51	20240118	24700	-23.68	20230816	13750	37.09	20231006	2.50	N	045100	500	90 억	2524286	N	N	2	N	N
86	20240717	120511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18730	-70	5	-0.37	584477880	31211	51.32	18810	19190	18580	24400	13160	18800	18726.66	14.02	-667	19253	19026	18913	18686	18573	18970	18630	90	5600	500	13910	10	1	18000000	3371	4.36	0.62	12	0.17	4298.00	30401.00	24700	20230816	-24.17	13750	20231006	36.22	22400	-16.38	20240417	14900	25.70	20240118	24700	-24.17	20230816	13750	36.22	20231006	2.50	N	045100	500	90 억	2524286	N	N	2	N	N
87	20240717	110511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18670	-130	5	-0.69	480879090	25679	42.22	18810	19190	18580	24400	13160	18800	18726.55	14.02	-2638	19253	19026	18913	18686	18573	18970	18630	90	5600	500	13910	10	1	18000000	3361	4.34	0.61	12	0.14	4298.00	30401.00	24700	20230816	-24.41	13750	20231006	35.78	22400	-16.65	20240417	14900	25.30	20240118	24700	-24.41	20230816	13750	35.78	20231006	2.50	N	045100	500	90 억	2524286	N	N	2	N	N
88	20240717	100510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18710	-90	5	-0.48	227909010	12117	19.92	18810	19190	18710	24400	13160	18800	18809.03	14.02	-3030	19253	19026	18913	18686	18573	18970	18630	90	5600	500	13910	10	1	18000000	3368	4.35	0.62	12	0.07	4298.00	30401.00	24700	20230816	-24.25	13750	20231006	36.07	22400	-16.47	20240417	14900	25.57	20240118	24700	-24.25	20230816	13750	36.07	20231006	2.50	N	045100	500	90 억	2524286	N	N	2	N	N
89	20240717	090416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18890	90	2	0.48	18465870	974	1.60	18810	19190	18810	24400	13160	18800	18958.80	14.02	-253	19253	19026	18913	18686	18573	18970	18630	90	5600	500	13910	10	1	18000000	3400	4.40	0.62	12	0.01	4298.00	30401.00	24700	20230816	-23.52	13750	20231006	37.38	22400	-15.67	20240417	14900	26.78	20240118	24700	-23.52	20230816	13750	37.38	20231006	2.50	N	045100	500	90 억	2524286	N	N	2	N	N
90	20240716	160512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18800	-340	5	-1.78	1145458530	60611	221.73	19140	19140	18800	24850	13400	19140	18898.60	14.10	-21360	19293	19216	19143	19066	18993	19255	19105	90	5710	500	14160	10	1	18000000	3384	4.37	0.62	12	0.34	4298.00	30401.00	24700	20230816	-23.89	13750	20231006	36.73	22400	-16.07	20240417	14900	26.17	20240118	24700	-23.89	20230816	13750	36.73	20231006	2.53	N	045100	500	90 억	2538429	N	N	2	N	N
91	20240716	150516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18880	-260	5	-1.36	990955530	52399	191.69	19140	19140	18840	24850	13400	19140	18911.73	14.10	-18727	19293	19216	19143	19066	18993	19255	19105	90	5710	500	14160	10	1	18000000	3398	4.39	0.62	12	0.29	4298.00	30401.00	24700	20230816	-23.56	13750	20231006	37.31	22400	-15.71	20240417	14900	26.71	20240118	24700	-23.56	20230816	13750	37.31	20231006	2.53	N	045100	500	90 억	2538429	N	N	0	N	N
92	20240716	140514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18880	-260	5	-1.36	703799360	37173	135.99	19140	19140	18860	24850	13400	19140	18933.08	14.10	-10081	19293	19216	19143	19066	18993	19255	19105	90	5710	500	14160	10	1	18000000	3398	4.39	0.62	12	0.21	4298.00	30401.00	24700	20230816	-23.56	13750	20231006	37.31	22400	-15.71	20240417	14900	26.71	20240118	24700	-23.56	20230816	13750	37.31	20231006	2.53	N	045100	500	90 억	2538429	N	N	0	N	N
93	20240716	130515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18890	-250	5	-1.31	571534440	30167	110.36	19140	19140	18870	24850	13400	19140	18945.68	14.10	-8561	19293	19216	19143	19066	18993	19255	19105	90	5710	500	14160	10	1	18000000	3400	4.40	0.62	12	0.17	4298.00	30401.00	24700	20230816	-23.52	13750	20231006	37.38	22400	-15.67	20240417	14900	26.78	20240118	24700	-23.52	20230816	13750	37.38	20231006	2.53	N	045100	500	90 억	2538429	N	N	0	N	N
94	20240716	120514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18930	-210	5	-1.10	478920480	25269	92.44	19140	19140	18870	24850	13400	19140	18952.89	14.10	-4947	19293	19216	19143	19066	18993	19255	19105	90	5710	500	14160	10	1	18000000	3407	4.40	0.62	12	0.14	4298.00	30401.00	24700	20230816	-23.36	13750	20231006	37.67	22400	-15.49	20240417	14900	27.05	20240118	24700	-23.36	20230816	13750	37.67	20231006	2.53	N	045100	500	90 억	2538429	N	N	0	N	N
95	20240716	110514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18900	-240	5	-1.25	397566590	20965	76.70	19140	19140	18870	24850	13400	19140	18963.35	14.10	-3950	19293	19216	19143	19066	18993	19255	19105	90	5710	500	14160	10	1	18000000	3402	4.40	0.62	12	0.12	4298.00	30401.00	24700	20230816	-23.48	13750	20231006	37.45	22400	-15.62	20240417	14900	26.85	20240118	24700	-23.48	20230816	13750	37.45	20231006	2.53	N	045100	500	90 억	2538429	N	N	0	N	N
96	20240716	100514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18980	-160	5	-0.84	220378840	11592	42.41	19140	19140	18900	24850	13400	19140	19011.29	14.10	-2860	19293	19216	19143	19066	18993	19255	19105	90	5710	500	14160	10	1	18000000	3416	4.42	0.62	12	0.06	4298.00	30401.00	24700	20230816	-23.16	13750	20231006	38.04	22400	-15.27	20240417	14900	27.38	20240118	24700	-23.16	20230816	13750	38.04	20231006	2.53	N	045100	500	90 억	2538429	N	N	0	N	N
97	20240716	090512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19100	-40	5	-0.21	8393730	439	1.61	19140	19140	19100	24850	13400	19140	19120.11	14.10	-32	19293	19216	19143	19066	18993	19255	19105	90	5710	500	14160	10	1	18000000	3438	4.44	0.63	12	0.00	4298.00	30401.00	24700	20230816	-22.67	13750	20231006	38.91	22400	-14.73	20240417	14900	28.19	20240118	24700	-22.67	20230816	13750	38.91	20231006	2.53	N	045100	500	90 억	2538429	N	N	0	N	N
98	20240715	160506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19140	80	2	0.42	522800280	27285	69.52	19070	19220	19070	24750	13350	19060	19160.82	14.09	-1572	19260	19160	19050	18950	18840	19210	19000	90	5690	500	14100	10	1	18000000	3445	4.45	0.63	12	0.15	4298.00	30401.00	24700	20230816	-22.51	13750	20231006	39.20	22400	-14.55	20240417	14900	28.46	20240118	24700	-22.51	20230816	13750	39.20	20231006	2.52	N	045100	500	90 억	2535549	N	N	0	N	N
99	20240715	150509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19170	110	2	0.58	451260040	23549	60.00	19070	19220	19070	24750	13350	19060	19162.60	14.09	-1214	19260	19160	19050	18950	18840	19210	19000	90	5690	500	14100	10	1	18000000	3451	4.46	0.63	12	0.13	4298.00	30401.00	24700	20230816	-22.39	13750	20231006	39.42	22400	-14.42	20240417	14900	28.66	20240118	24700	-22.39	20230816	13750	39.42	20231006	2.52	N	045100	500	90 억	2535549	N	N	0	N	N
100	20240715	140509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19170	110	2	0.58	410115000	21402	54.53	19070	19220	19070	24750	13350	19060	19162.46	14.09	-441	19260	19160	19050	18950	18840	19210	19000	90	5690	500	14100	10	1	18000000	3451	4.46	0.63	12	0.12	4298.00	30401.00	24700	20230816	-22.39	13750	20231006	39.42	22400	-14.42	20240417	14900	28.66	20240118	24700	-22.39	20230816	13750	39.42	20231006	2.52	N	045100	500	90 억	2535549	N	N	0	N	N
101	20240715	130508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19180	120	2	0.63	344766510	17991	45.84	19070	19220	19070	24750	13350	19060	19163.28	14.09	479	19260	19160	19050	18950	18840	19210	19000	90	5690	500	14100	10	1	18000000	3452	4.46	0.63	12	0.10	4298.00	30401.00	24700	20230816	-22.35	13750	20231006	39.49	22400	-14.38	20240417	14900	28.72	20240118	24700	-22.35	20230816	13750	39.49	20231006	2.52	N	045100	500	90 억	2535549	N	N	0	N	N
102	20240715	120509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19160	100	2	0.52	269282930	14051	35.80	19070	19220	19070	24750	13350	19060	19164.68	14.09	1212	19260	19160	19050	18950	18840	19210	19000	90	5690	500	14100	10	1	18000000	3449	4.46	0.63	12	0.08	4298.00	30401.00	24700	20230816	-22.43	13750	20231006	39.35	22400	-14.46	20240417	14900	28.59	20240118	24700	-22.43	20230816	13750	39.35	20231006	2.52	N	045100	500	90 억	2535549	N	N	0	N	N
103	20240715	110509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19160	100	2	0.52	230729120	12039	30.67	19070	19220	19070	24750	13350	19060	19165.14	14.09	1435	19260	19160	19050	18950	18840	19210	19000	90	5690	500	14100	10	1	18000000	3449	4.46	0.63	12	0.07	4298.00	30401.00	24700	20230816	-22.43	13750	20231006	39.35	22400	-14.46	20240417	14900	28.59	20240118	24700	-22.43	20230816	13750	39.35	20231006	2.52	N	045100	500	90 억	2535549	N	N	0	N	N
104	20240715	100509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19170	110	2	0.58	157741260	8229	20.97	19070	19220	19070	24750	13350	19060	19168.95	14.09	1940	19260	19160	19050	18950	18840	19210	19000	90	5690	500	14100	10	1	18000000	3451	4.46	0.63	12	0.05	4298.00	30401.00	24700	20230816	-22.39	13750	20231006	39.42	22400	-14.42	20240417	14900	28.66	20240118	24700	-22.39	20230816	13750	39.42	20231006	2.52	N	045100	500	90 억	2535549	N	N	0	N	N
105	20240715	090509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19140	80	2	0.42	58359340	3046	7.76	19070	19200	19070	24750	13350	19060	19159.34	14.09	2298	19260	19160	19050	18950	18840	19210	19000	90	5690	500	14100	10	1	18000000	3445	4.45	0.63	12	0.02	4298.00	30401.00	24700	20230816	-22.51	13750	20231006	39.20	22400	-14.55	20240417	14900	28.46	20240118	24700	-22.51	20230816	13750	39.20	20231006	2.52	N	045100	500	90 억	2535549	N	N	0	N	N
106	20240712	160504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19060	-90	5	-0.47	746047640	39212	116.52	19010	19150	18940	24850	13410	19150	19025.99	14.05	-4454	19416	19282	19206	19072	18996	19245	19035	90	5700	500	14170	10	1	18000000	3431	4.43	0.63	12	0.22	4298.00	30401.00	24700	20230816	-22.83	13750	20231006	38.62	22400	-14.91	20240417	14900	27.92	20240118	24700	-22.83	20230816	13750	38.62	20231006	2.51	N	045100	500	90 억	2529239	N	N	8	N	N
107	20240712	150507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19070	-80	5	-0.42	686195870	36070	107.18	19010	19150	18940	24850	13410	19150	19024.01	14.05	-4882	19416	19282	19206	19072	18996	19245	19035	90	5700	500	14170	10	1	18000000	3433	4.44	0.63	12	0.20	4298.00	30401.00	24700	20230816	-22.79	13750	20231006	38.69	22400	-14.87	20240417	14900	27.99	20240118	24700	-22.79	20230816	13750	38.69	20231006	2.51	N	045100	500	90 억	2529239	N	N	8	N	N
108	20240712	140510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19020	-130	5	-0.68	569578810	29941	88.97	19010	19150	18940	24850	13410	19150	19023.37	14.05	-3112	19416	19282	19206	19072	18996	19245	19035	90	5700	500	14170	10	1	18000000	3424	4.43	0.63	12	0.17	4298.00	30401.00	24700	20230816	-23.00	13750	20231006	38.33	22400	-15.09	20240417	14900	27.65	20240118	24700	-23.00	20230816	13750	38.33	20231006	2.51	N	045100	500	90 억	2529239	N	N	8	N	N
109	20240712	130506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19110	-40	5	-0.21	538310260	28299	84.09	19010	19150	18940	24850	13410	19150	19022.24	14.05	-3115	19416	19282	19206	19072	18996	19245	19035	90	5700	500	14170	10	1	18000000	3440	4.45	0.63	12	0.16	4298.00	30401.00	24700	20230816	-22.63	13750	20231006	38.98	22400	-14.69	20240417	14900	28.26	20240118	24700	-22.63	20230816	13750	38.98	20231006	2.51	N	045100	500	90 억	2529239	N	N	8	N	N
110	20240712	120507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18990	-160	5	-0.84	380730710	20008	59.45	19010	19150	18980	24850	13410	19150	19028.92	14.05	-3409	19416	19282	19206	19072	18996	19245	19035	90	5700	500	14170	10	1	18000000	3418	4.42	0.62	12	0.11	4298.00	30401.00	24700	20230816	-23.12	13750	20231006	38.11	22400	-15.22	20240417	14900	27.45	20240118	24700	-23.12	20230816	13750	38.11	20231006	2.51	N	045100	500	90 억	2529239	N	N	8	N	N
111	20240712	110505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19010	-140	5	-0.73	243189210	12771	37.95	19010	19150	19000	24850	13410	19150	19042.30	14.05	-2809	19416	19282	19206	19072	18996	19245	19035	90	5700	500	14170	10	1	18000000	3422	4.42	0.63	12	0.07	4298.00	30401.00	24700	20230816	-23.04	13750	20231006	38.25	22400	-15.13	20240417	14900	27.58	20240118	24700	-23.04	20230816	13750	38.25	20231006	2.51	N	045100	500	90 억	2529239	N	N	8	N	N
112	20240712	100507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19140	-10	5	-0.05	157022490	8245	24.50	19010	19150	19000	24850	13410	19150	19044.57	14.05	-2306	19416	19282	19206	19072	18996	19245	19035	90	5700	500	14170	10	1	18000000	3445	4.45	0.63	12	0.05	4298.00	30401.00	24700	20230816	-22.51	13750	20231006	39.20	22400	-14.55	20240417	14900	28.46	20240118	24700	-22.51	20230816	13750	39.20	20231006	2.51	N	045100	500	90 억	2529239	N	N	8	N	N
113	20240712	090503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19010	-140	5	-0.73	13955820	734	2.18	19010	19030	19010	24850	13410	19150	19013.38	14.05	14	19416	19282	19206	19072	18996	19245	19035	90	5700	500	14170	10	1	18000000	3422	4.42	0.63	12	0.00	4298.00	30401.00	24700	20230816	-23.04	13750	20231006	38.25	22400	-15.13	20240417	14900	27.58	20240118	24700	-23.04	20230816	13750	38.25	20231006	2.51	N	045100	500	90 억	2529239	N	N	8	N	N
114	20240711	160503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19150	0	3	0.00	646381600	33643	65.51	19200	19340	19130	24850	13410	19150	19212.96	14.07	-7181	19356	19252	19076	18972	18796	19305	19025	90	5700	500	14170	10	1	18000000	3447	4.46	0.63	12	0.19	4298.00	30401.00	24700	20230816	-22.47	13750	20231006	39.27	22400	-14.51	20240417	14900	28.52	20240118	24700	-22.47	20230816	13750	39.27	20231006	2.49	N	045100	500	90 억	2531941	N	N	8	N	N
115	20240711	150507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19150	0	3	0.00	606785280	31576	61.49	19200	19340	19130	24850	13410	19150	19216.66	14.07	-6425	19356	19252	19076	18972	18796	19305	19025	90	5700	500	14170	10	1	18000000	3447	4.46	0.63	12	0.18	4298.00	30401.00	24700	20230816	-22.47	13750	20231006	39.27	22400	-14.51	20240417	14900	28.52	20240118	24700	-22.47	20230816	13750	39.27	20231006	2.49	N	045100	500	90 억	2531941	N	N	3	N	N
116	20240711	140507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19180	30	2	0.16	564484710	29373	57.20	19200	19340	19130	24850	13410	19150	19217.81	14.07	-5664	19356	19252	19076	18972	18796	19305	19025	90	5700	500	14170	10	1	18000000	3452	4.46	0.63	12	0.16	4298.00	30401.00	24700	20230816	-22.35	13750	20231006	39.49	22400	-14.38	20240417	14900	28.72	20240118	24700	-22.35	20230816	13750	39.49	20231006	2.49	N	045100	500	90 억	2531941	N	N	3	N	N
117	20240711	130505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19150	0	3	0.00	515685070	26825	52.24	19200	19340	19140	24850	13410	19150	19224.05	14.07	-4368	19356	19252	19076	18972	18796	19305	19025	90	5700	500	14170	10	1	18000000	3447	4.46	0.63	12	0.15	4298.00	30401.00	24700	20230816	-22.47	13750	20231006	39.27	22400	-14.51	20240417	14900	28.52	20240118	24700	-22.47	20230816	13750	39.27	20231006	2.49	N	045100	500	90 억	2531941	N	N	3	N	N
118	20240711	120505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19210	60	2	0.31	488126840	25387	49.44	19200	19340	19140	24850	13410	19150	19227.43	14.07	-3554	19356	19252	19076	18972	18796	19305	19025	90	5700	500	14170	10	1	18000000	3458	4.47	0.63	12	0.14	4298.00	30401.00	24700	20230816	-22.23	13750	20231006	39.71	22400	-14.24	20240417	14900	28.93	20240118	24700	-22.23	20230816	13750	39.71	20231006	2.49	N	045100	500	90 억	2531941	N	N	3	N	N
119	20240711	110504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19160	10	2	0.05	377074080	19596	38.16	19200	19340	19150	24850	13410	19150	19242.40	14.07	-1748	19356	19252	19076	18972	18796	19305	19025	90	5700	500	14170	10	1	18000000	3449	4.46	0.63	12	0.11	4298.00	30401.00	24700	20230816	-22.43	13750	20231006	39.35	22400	-14.46	20240417	14900	28.59	20240118	24700	-22.43	20230816	13750	39.35	20231006	2.49	N	045100	500	90 억	2531941	N	N	3	N	N
120	20240711	100504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19250	100	2	0.52	262940410	13657	26.59	19200	19340	19150	24850	13410	19150	19253.16	14.07	-735	19356	19252	19076	18972	18796	19305	19025	90	5700	500	14170	10	1	18000000	3465	4.48	0.63	12	0.08	4298.00	30401.00	24700	20230816	-22.06	13750	20231006	40.00	22400	-14.06	20240417	14900	29.19	20240118	24700	-22.06	20230816	13750	40.00	20231006	2.49	N	045100	500	90 억	2531941	N	N	3	N	N
121	20240711	090502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19160	10	2	0.05	38044790	1981	3.86	19200	19240	19160	24850	13410	19150	19204.84	14.07	-189	19356	19252	19076	18972	18796	19305	19025	90	5700	500	14170	10	1	18000000	3449	4.46	0.63	12	0.01	4298.00	30401.00	24700	20230816	-22.43	13750	20231006	39.35	22400	-14.46	20240417	14900	28.59	20240118	24700	-22.43	20230816	13750	39.35	20231006	2.49	N	045100	500	90 억	2531941	N	N	3	N	N
122	20240710	160503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19150	100	2	0.52	973512070	51219	83.41	19050	19180	18900	24750	13340	19050	19006.83	14.09	-11868	19476	19262	19136	18922	18796	19200	18860	90	5700	500	14090	10	1	18000000	3447	4.46	0.63	12	0.28	4298.00	30401.00	24700	20230816	-22.47	13750	20231006	39.27	22400	-14.51	20240417	14900	28.52	20240118	24700	-22.47	20230816	13750	39.27	20231006	2.50	N	045100	500	90 억	2535511	N	N	3	N	N
123	20240710	150504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19120	70	2	0.37	837734710	44126	71.86	19050	19150	18900	24750	13340	19050	18985.06	14.09	-10181	19476	19262	19136	18922	18796	19200	18860	90	5700	500	14090	10	1	18000000	3442	4.45	0.63	12	0.25	4298.00	30401.00	24700	20230816	-22.59	13750	20231006	39.05	22400	-14.64	20240417	14900	28.32	20240118	24700	-22.59	20230816	13750	39.05	20231006	2.50	N	045100	500	90 억	2535511	N	N	3	N	N
124	20240710	140502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19040	-10	5	-0.05	667870950	35225	57.36	19050	19140	18900	24750	13340	19050	18960.14	14.09	-9909	19476	19262	19136	18922	18796	19200	18860	90	5700	500	14090	10	1	18000000	3427	4.43	0.63	12	0.20	4298.00	30401.00	24700	20230816	-22.91	13750	20231006	38.47	22400	-15.00	20240417	14900	27.79	20240118	24700	-22.91	20230816	13750	38.47	20231006	2.50	N	045100	500	90 억	2535511	N	N	3	N	N
125	20240710	130502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19000	-50	5	-0.26	591096000	31193	50.80	19050	19140	18900	24750	13340	19050	18949.64	14.09	-10861	19476	19262	19136	18922	18796	19200	18860	90	5700	500	14090	10	1	18000000	3420	4.42	0.62	12	0.17	4298.00	30401.00	24700	20230816	-23.08	13750	20231006	38.18	22400	-15.18	20240417	14900	27.52	20240118	24700	-23.08	20230816	13750	38.18	20231006	2.50	N	045100	500	90 억	2535511	N	N	3	N	N
126	20240710	120503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18950	-100	5	-0.52	553099310	29192	47.54	19050	19140	18900	24750	13340	19050	18946.95	14.09	-10353	19476	19262	19136	18922	18796	19200	18860	90	5700	500	14090	10	1	18000000	3411	4.41	0.62	12	0.16	4298.00	30401.00	24700	20230816	-23.28	13750	20231006	37.82	22400	-15.40	20240417	14900	27.18	20240118	24700	-23.28	20230816	13750	37.82	20231006	2.50	N	045100	500	90 억	2535511	N	N	3	N	N
127	20240710	110504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18990	-60	5	-0.31	454690410	24001	39.08	19050	19140	18900	24750	13340	19050	18944.64	14.09	-9084	19476	19262	19136	18922	18796	19200	18860	90	5700	500	14090	10	1	18000000	3418	4.42	0.62	12	0.13	4298.00	30401.00	24700	20230816	-23.12	13750	20231006	38.11	22400	-15.22	20240417	14900	27.45	20240118	24700	-23.12	20230816	13750	38.11	20231006	2.50	N	045100	500	90 억	2535511	N	N	3	N	N
128	20240710	100459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18930	-120	5	-0.63	250323220	13205	21.50	19050	19140	18910	24750	13340	19050	18956.70	14.09	-6297	19476	19262	19136	18922	18796	19200	18860	90	5700	500	14090	10	1	18000000	3407	4.40	0.62	12	0.07	4298.00	30401.00	24700	20230816	-23.36	13750	20231006	37.67	22400	-15.49	20240417	14900	27.05	20240118	24700	-23.36	20230816	13750	37.67	20231006	2.50	N	045100	500	90 억	2535511	N	N	3	N	N
129	20240710	090503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19000	-50	5	-0.26	24664540	1296	2.11	19050	19140	18990	24750	13340	19050	19031.28	14.09	-986	19476	19262	19136	18922	18796	19200	18860	90	5700	500	14090	10	1	18000000	3420	4.42	0.62	12	0.01	4298.00	30401.00	24700	20230816	-23.08	13750	20231006	38.18	22400	-15.18	20240417	14900	27.52	20240118	24700	-23.08	20230816	13750	38.18	20231006	2.50	N	045100	500	90 억	2535511	N	N	3	N	N
130	20240709	160502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19050	-190	5	-0.99	1170526320	61313	211.31	19240	19350	19010	25000	13470	19240	19091.00	14.16	-21296	19486	19362	19176	19052	18866	19425	19115	90	5760	500	14230	10	1	18000000	3429	4.43	0.63	12	0.34	4298.00	30401.00	24700	20230816	-22.87	13750	20231006	38.55	22400	-14.96	20240417	14900	27.85	20240118	24700	-22.87	20230816	13750	38.55	20231006	2.49	N	045100	500	90 억	2549038	N	N	3	N	N
131	20240709	150502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19070	-170	5	-0.88	1048577030	54912	189.25	19240	19350	19010	25000	13470	19240	19095.59	14.16	-18649	19486	19362	19176	19052	18866	19425	19115	90	5760	500	14230	10	1	18000000	3433	4.44	0.63	12	0.31	4298.00	30401.00	24700	20230816	-22.79	13750	20231006	38.69	22400	-14.87	20240417	14900	27.99	20240118	24700	-22.79	20230816	13750	38.69	20231006	2.49	N	045100	500	90 억	2549038	N	N	3	N	N
132	20240709	140503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19050	-190	5	-0.99	864033460	45222	155.86	19240	19350	19010	25000	13470	19240	19106.48	14.16	-15690	19486	19362	19176	19052	18866	19425	19115	90	5760	500	14230	10	1	18000000	3429	4.43	0.63	12	0.25	4298.00	30401.00	24700	20230816	-22.87	13750	20231006	38.55	22400	-14.96	20240417	14900	27.85	20240118	24700	-22.87	20230816	13750	38.55	20231006	2.49	N	045100	500	90 억	2549038	N	N	3	N	N
133	20240709	130504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19050	-190	5	-0.99	590382830	30862	106.37	19240	19350	19010	25000	13470	19240	19129.77	14.16	-11572	19486	19362	19176	19052	18866	19425	19115	90	5760	500	14230	10	1	18000000	3429	4.43	0.63	12	0.17	4298.00	30401.00	24700	20230816	-22.87	13750	20231006	38.55	22400	-14.96	20240417	14900	27.85	20240118	24700	-22.87	20230816	13750	38.55	20231006	2.49	N	045100	500	90 억	2549038	N	N	3	N	N
134	20240709	120505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19060	-180	5	-0.94	530970380	27747	95.63	19240	19350	19010	25000	13470	19240	19136.14	14.16	-9879	19486	19362	19176	19052	18866	19425	19115	90	5760	500	14230	10	1	18000000	3431	4.43	0.63	12	0.15	4298.00	30401.00	24700	20230816	-22.83	13750	20231006	38.62	22400	-14.91	20240417	14900	27.92	20240118	24700	-22.83	20230816	13750	38.62	20231006	2.49	N	045100	500	90 억	2549038	N	N	3	N	N
135	20240709	110504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19020	-220	5	-1.14	470326740	24565	84.66	19240	19350	19010	25000	13470	19240	19146.21	14.16	-8565	19486	19362	19176	19052	18866	19425	19115	90	5760	500	14230	10	1	18000000	3424	4.43	0.63	12	0.14	4298.00	30401.00	24700	20230816	-23.00	13750	20231006	38.33	22400	-15.09	20240417	14900	27.65	20240118	24700	-23.00	20230816	13750	38.33	20231006	2.49	N	045100	500	90 억	2549038	N	N	3	N	N
136	20240709	100503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19210	-30	5	-0.16	229295070	11945	41.17	19240	19350	19100	25000	13470	19240	19195.90	14.16	-3264	19486	19362	19176	19052	18866	19425	19115	90	5760	500	14230	10	1	18000000	3458	4.47	0.63	12	0.07	4298.00	30401.00	24700	20230816	-22.23	13750	20231006	39.71	22400	-14.24	20240417	14900	28.93	20240118	24700	-22.23	20230816	13750	39.71	20231006	2.49	N	045100	500	90 억	2549038	N	N	3	N	N
137	20240709	090502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19230	-10	5	-0.05	47257820	2451	8.45	19240	19350	19220	25000	13470	19240	19281.04	14.16	1240	19486	19362	19176	19052	18866	19425	19115	90	5760	500	14230	10	1	18000000	3461	4.47	0.63	12	0.01	4298.00	30401.00	24700	20230816	-22.15	13750	20231006	39.85	22400	-14.15	20240417	14900	29.06	20240118	24700	-22.15	20230816	13750	39.85	20231006	2.49	N	045100	500	90 억	2549038	N	N	3	N	N
138	20240708	160459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19240	250	2	1.32	555627110	28986	29.91	18990	19300	18990	24650	13300	18990	19168.67	14.15	-2443	19683	19336	19103	18756	18523	19220	18640	90	5660	500	14050	10	1	18000000	3463	4.48	0.63	12	0.16	4298.00	30401.00	24700	20230816	-22.11	13750	20231006	39.93	22400	-14.11	20240417	14900	29.13	20240118	24700	-22.11	20230816	13750	39.93	20231006	2.47	N	045100	500	90 억	2546310	N	N	3	N	N
139	20240708	150500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19180	190	2	1.00	430229650	22466	23.18	18990	19300	18990	24650	13300	18990	19150.26	14.15	-1559	19683	19336	19103	18756	18523	19220	18640	90	5660	500	14050	10	1	18000000	3452	4.46	0.63	12	0.12	4298.00	30401.00	24700	20230816	-22.35	13750	20231006	39.49	22400	-14.38	20240417	14900	28.72	20240118	24700	-22.35	20230816	13750	39.49	20231006	2.47	N	045100	500	90 억	2546310	N	N	2	N	N
140	20240708	140502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19190	200	2	1.05	392927220	20522	21.18	18990	19300	18990	24650	13300	18990	19146.63	14.15	-723	19683	19336	19103	18756	18523	19220	18640	90	5660	500	14050	10	1	18000000	3454	4.46	0.63	12	0.11	4298.00	30401.00	24700	20230816	-22.31	13750	20231006	39.56	22400	-14.33	20240417	14900	28.79	20240118	24700	-22.31	20230816	13750	39.56	20231006	2.47	N	045100	500	90 억	2546310	N	N	2	N	N
141	20240708	130458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19140	150	2	0.79	329098960	17190	17.74	18990	19300	18990	24650	13300	18990	19144.79	14.15	-1074	19683	19336	19103	18756	18523	19220	18640	90	5660	500	14050	10	1	18000000	3445	4.45	0.63	12	0.10	4298.00	30401.00	24700	20230816	-22.51	13750	20231006	39.20	22400	-14.55	20240417	14900	28.46	20240118	24700	-22.51	20230816	13750	39.20	20231006	2.47	N	045100	500	90 억	2546310	N	N	2	N	N
142	20240708	120500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19100	110	2	0.58	295084100	15414	15.91	18990	19300	18990	24650	13300	18990	19143.90	14.15	-1191	19683	19336	19103	18756	18523	19220	18640	90	5660	500	14050	10	1	18000000	3438	4.44	0.63	12	0.09	4298.00	30401.00	24700	20230816	-22.67	13750	20231006	38.91	22400	-14.73	20240417	14900	28.19	20240118	24700	-22.67	20230816	13750	38.91	20231006	2.47	N	045100	500	90 억	2546310	N	N	2	N	N
143	20240708	110458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19130	140	2	0.74	244074970	12742	13.15	18990	19300	18990	24650	13300	18990	19155.15	14.15	-729	19683	19336	19103	18756	18523	19220	18640	90	5660	500	14050	10	1	18000000	3443	4.45	0.63	12	0.07	4298.00	30401.00	24700	20230816	-22.55	13750	20231006	39.13	22400	-14.60	20240417	14900	28.39	20240118	24700	-22.55	20230816	13750	39.13	20231006	2.47	N	045100	500	90 억	2546310	N	N	2	N	N
144	20240708	100459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19200	210	2	1.11	171603960	8962	9.25	18990	19300	18990	24650	13300	18990	19147.95	14.15	523	19683	19336	19103	18756	18523	19220	18640	90	5660	500	14050	10	1	18000000	3456	4.47	0.63	12	0.05	4298.00	30401.00	24700	20230816	-22.27	13750	20231006	39.64	22400	-14.29	20240417	14900	28.86	20240118	24700	-22.27	20230816	13750	39.64	20231006	2.47	N	045100	500	90 억	2546310	N	N	2	N	N
145	20240708	090459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19030	40	2	0.21	15660320	824	0.85	18990	19050	18990	24650	13300	18990	19005.24	14.15	-46	19683	19336	19103	18756	18523	19220	18640	90	5660	500	14050	10	1	18000000	3425	4.43	0.63	12	0.00	4298.00	30401.00	24700	20230816	-22.96	13750	20231006	38.40	22400	-15.04	20240417	14900	27.72	20240118	24700	-22.96	20230816	13750	38.40	20231006	2.47	N	045100	500	90 억	2546310	N	N	2	N	N
146	20240705	160457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18990	-260	5	-1.35	1854011110	96767	224.28	19450	19450	18870	25000	13480	19250	19159.54	14.27	-31746	19430	19340	19210	19120	18990	19385	19165	90	5750	500	14240	10	1	18000000	3418	4.42	0.62	12	0.54	4298.00	30401.00	24700	20230816	-23.12	13750	20231006	38.11	22400	-15.22	20240417	14900	27.45	20240118	24700	-23.12	20230816	13750	38.11	20231006	2.48	N	045100	500	90 억	2569207	N	N	2	N	N
147	20240705	150459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18960	-290	5	-1.51	1649520760	86021	199.38	19450	19450	18870	25000	13480	19250	19175.79	14.27	-26889	19430	19340	19210	19120	18990	19385	19165	90	5750	500	14240	10	1	18000000	3413	4.41	0.62	12	0.48	4298.00	30401.00	24700	20230816	-23.24	13750	20231006	37.89	22400	-15.36	20240417	14900	27.25	20240118	24700	-23.24	20230816	13750	37.89	20231006	2.48	N	045100	500	90 억	2569207	N	N	12	N	N
148	20240705	140459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19020	-230	5	-1.19	1276223480	66402	153.90	19450	19450	19010	25000	13480	19250	19219.65	14.27	-12729	19430	19340	19210	19120	18990	19385	19165	90	5750	500	14240	10	1	18000000	3424	4.43	0.63	12	0.37	4298.00	30401.00	24700	20230816	-23.00	13750	20231006	38.33	22400	-15.09	20240417	14900	27.65	20240118	24700	-23.00	20230816	13750	38.33	20231006	2.48	N	045100	500	90 억	2569207	N	N	12	N	N
149	20240705	130458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19200	-50	5	-0.26	717003060	37158	86.12	19450	19450	19200	25000	13480	19250	19296.06	14.27	-3645	19430	19340	19210	19120	18990	19385	19165	90	5750	500	14240	10	1	18000000	3456	4.47	0.63	12	0.21	4298.00	30401.00	24700	20230816	-22.27	13750	20231006	39.64	22400	-14.29	20240417	14900	28.86	20240118	24700	-22.27	20230816	13750	39.64	20231006	2.48	N	045100	500	90 억	2569207	N	N	12	N	N
150	20240705	120458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19340	90	2	0.47	466921820	24183	56.05	19450	19450	19220	25000	13480	19250	19307.85	14.27	-172	19430	19340	19210	19120	18990	19385	19165	90	5750	500	14240	10	1	18000000	3481	4.50	0.64	12	0.13	4298.00	30401.00	24700	20230816	-21.70	13750	20231006	40.65	22400	-13.66	20240417	14900	29.80	20240118	24700	-21.70	20230816	13750	40.65	20231006	2.48	N	045100	500	90 억	2569207	N	N	12	N	N
151	20240705	110457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19320	70	2	0.36	369384700	19147	44.38	19450	19450	19220	25000	13480	19250	19292.04	14.27	1481	19430	19340	19210	19120	18990	19385	19165	90	5750	500	14240	10	1	18000000	3478	4.50	0.64	12	0.11	4298.00	30401.00	24700	20230816	-21.78	13750	20231006	40.51	22400	-13.75	20240417	14900	29.66	20240118	24700	-21.78	20230816	13750	40.51	20231006	2.48	N	045100	500	90 억	2569207	N	N	12	N	N
152	20240705	100457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19310	60	2	0.31	267350690	13860	32.12	19450	19450	19220	25000	13480	19250	19289.37	14.27	1113	19430	19340	19210	19120	18990	19385	19165	90	5750	500	14240	10	1	18000000	3476	4.49	0.64	12	0.08	4298.00	30401.00	24700	20230816	-21.82	13750	20231006	40.44	22400	-13.79	20240417	14900	29.60	20240118	24700	-21.82	20230816	13750	40.44	20231006	2.48	N	045100	500	90 억	2569207	N	N	12	N	N
153	20240705	090458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19250	0	3	0.00	23342550	1204	2.79	19450	19450	19250	25000	13480	19250	19387.50	14.27	-345	19430	19340	19210	19120	18990	19385	19165	90	5750	500	14240	10	1	18000000	3465	4.48	0.63	12	0.01	4298.00	30401.00	24700	20230816	-22.06	13750	20231006	40.00	22400	-14.06	20240417	14900	29.19	20240118	24700	-22.06	20230816	13750	40.00	20231006	2.48	N	045100	500	90 억	2569207	N	N	12	N	N
154	20240704	160455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19250	50	2	0.26	826769420	43144	63.74	19240	19300	19080	24950	13440	19200	19162.79	14.34	-11927	19626	19412	19276	19062	18926	19345	18995	90	5750	500	14200	10	1	18000000	3465	4.48	0.63	12	0.24	4298.00	30401.00	24700	20230816	-22.06	13750	20231006	40.00	22400	-14.06	20240417	14900	29.19	20240118	24700	-22.06	20230816	13750	40.00	20231006	2.49	N	045100	500	90 억	2580991	N	N	12	N	N
155	20240704	150457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19220	20	2	0.10	752402230	39278	58.03	19240	19300	19080	24950	13440	19200	19155.82	14.34	-11283	19626	19412	19276	19062	18926	19345	18995	90	5750	500	14200	10	1	18000000	3460	4.47	0.63	12	0.22	4298.00	30401.00	24700	20230816	-22.19	13750	20231006	39.78	22400	-14.20	20240417	14900	28.99	20240118	24700	-22.19	20230816	13750	39.78	20231006	2.49	N	045100	500	90 억	2580991	N	N	4	N	N
156	20240704	140457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19220	20	2	0.10	674326510	35222	52.04	19240	19300	19080	24950	13440	19200	19145.04	14.34	-8986	19626	19412	19276	19062	18926	19345	18995	90	5750	500	14200	10	1	18000000	3460	4.47	0.63	12	0.20	4298.00	30401.00	24700	20230816	-22.19	13750	20231006	39.78	22400	-14.20	20240417	14900	28.99	20240118	24700	-22.19	20230816	13750	39.78	20231006	2.49	N	045100	500	90 억	2580991	N	N	4	N	N
157	20240704	130457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19170	-30	5	-0.16	550060530	28737	42.45	19240	19300	19080	24950	13440	19200	19141.20	14.34	-6873	19626	19412	19276	19062	18926	19345	18995	90	5750	500	14200	10	1	18000000	3451	4.46	0.63	12	0.16	4298.00	30401.00	24700	20230816	-22.39	13750	20231006	39.42	22400	-14.42	20240417	14900	28.66	20240118	24700	-22.39	20230816	13750	39.42	20231006	2.49	N	045100	500	90 억	2580991	N	N	4	N	N
158	20240704	120456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19150	-50	5	-0.26	499589030	26102	38.56	19240	19300	19080	24950	13440	19200	19139.88	14.34	-6475	19626	19412	19276	19062	18926	19345	18995	90	5750	500	14200	10	1	18000000	3447	4.46	0.63	12	0.15	4298.00	30401.00	24700	20230816	-22.47	13750	20231006	39.27	22400	-14.51	20240417	14900	28.52	20240118	24700	-22.47	20230816	13750	39.27	20231006	2.49	N	045100	500	90 억	2580991	N	N	4	N	N
159	20240704	110456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19170	-30	5	-0.16	293149350	15314	22.62	19240	19300	19080	24950	13440	19200	19142.57	14.34	-3258	19626	19412	19276	19062	18926	19345	18995	90	5750	500	14200	10	1	18000000	3451	4.46	0.63	12	0.09	4298.00	30401.00	24700	20230816	-22.39	13750	20231006	39.42	22400	-14.42	20240417	14900	28.66	20240118	24700	-22.39	20230816	13750	39.42	20231006	2.49	N	045100	500	90 억	2580991	N	N	4	N	N
160	20240704	100456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19150	-50	5	-0.26	213349220	11151	16.47	19240	19300	19080	24950	13440	19200	19132.74	14.34	-2072	19626	19412	19276	19062	18926	19345	18995	90	5750	500	14200	10	1	18000000	3447	4.46	0.63	12	0.06	4298.00	30401.00	24700	20230816	-22.47	13750	20231006	39.27	22400	-14.51	20240417	14900	28.52	20240118	24700	-22.47	20230816	13750	39.27	20231006	2.49	N	045100	500	90 억	2580991	N	N	4	N	N
161	20240704	090456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19210	10	2	0.05	4292630	223	0.33	19240	19300	19210	24950	13440	19200	19249.46	14.34	-40	19626	19412	19276	19062	18926	19345	18995	90	5750	500	14200	10	1	18000000	3458	4.47	0.63	12	0.00	4298.00	30401.00	24700	20230816	-22.23	13750	20231006	39.71	22400	-14.24	20240417	14900	28.93	20240118	24700	-22.23	20230816	13750	39.71	20231006	2.49	N	045100	500	90 억	2580991	N	N	4	N	N
162	20240703	160454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19200	-190	5	-0.98	1292365230	67273	100.34	19490	19490	19140	25200	13580	19390	19210.76	14.42	-27852	19643	19516	19293	19166	18943	19580	19230	90	5810	500	14340	10	1	18000000	3456	4.47	0.63	12	0.37	4298.00	30401.00	24700	20230816	-22.27	13750	20231006	39.64	22400	-14.29	20240417	14900	28.86	20240118	24700	-22.27	20230816	13750	39.64	20231006	2.46	N	045100	500	90 억	2595598	N	N	4	N	N
163	20240703	150456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19210	-180	5	-0.93	1175104280	61167	91.23	19490	19490	19140	25200	13580	19390	19211.41	14.42	-24899	19643	19516	19293	19166	18943	19580	19230	90	5810	500	14340	10	1	18000000	3458	4.47	0.63	12	0.34	4298.00	30401.00	24700	20230816	-22.23	13750	20231006	39.71	22400	-14.24	20240417	14900	28.93	20240118	24700	-22.23	20230816	13750	39.71	20231006	2.46	N	045100	500	90 억	2595598	N	N	1	N	N
164	20240703	140456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19170	-220	5	-1.13	1014499000	52801	78.76	19490	19490	19140	25200	13580	19390	19213.63	14.42	-19707	19643	19516	19293	19166	18943	19580	19230	90	5810	500	14340	10	1	18000000	3451	4.46	0.63	12	0.29	4298.00	30401.00	24700	20230816	-22.39	13750	20231006	39.42	22400	-14.42	20240417	14900	28.66	20240118	24700	-22.39	20230816	13750	39.42	20231006	2.46	N	045100	500	90 억	2595598	N	N	1	N	N
165	20240703	130455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19230	-160	5	-0.83	754057010	39233	58.52	19490	19490	19140	25200	13580	19390	19219.97	14.42	-14287	19643	19516	19293	19166	18943	19580	19230	90	5810	500	14340	10	1	18000000	3461	4.47	0.63	12	0.22	4298.00	30401.00	24700	20230816	-22.15	13750	20231006	39.85	22400	-14.15	20240417	14900	29.06	20240118	24700	-22.15	20230816	13750	39.85	20231006	2.46	N	045100	500	90 억	2595598	N	N	1	N	N
166	20240703	120454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19180	-210	5	-1.08	654839000	34061	50.80	19490	19490	19140	25200	13580	19390	19225.48	14.42	-13754	19643	19516	19293	19166	18943	19580	19230	90	5810	500	14340	10	1	18000000	3452	4.46	0.63	12	0.19	4298.00	30401.00	24700	20230816	-22.35	13750	20231006	39.49	22400	-14.38	20240417	14900	28.72	20240118	24700	-22.35	20230816	13750	39.49	20231006	2.46	N	045100	500	90 억	2595598	N	N	1	N	N
167	20240703	110456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19160	-230	5	-1.19	605859610	31506	46.99	19490	19490	19140	25200	13580	19390	19229.98	14.42	-12655	19643	19516	19293	19166	18943	19580	19230	90	5810	500	14340	10	1	18000000	3449	4.46	0.63	12	0.18	4298.00	30401.00	24700	20230816	-22.43	13750	20231006	39.35	22400	-14.46	20240417	14900	28.59	20240118	24700	-22.43	20230816	13750	39.35	20231006	2.46	N	045100	500	90 억	2595598	N	N	1	N	N
168	20240703	100456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19190	-200	5	-1.03	272203950	14127	21.07	19490	19490	19160	25200	13580	19390	19268.35	14.42	-6476	19643	19516	19293	19166	18943	19580	19230	90	5810	500	14340	10	1	18000000	3454	4.46	0.63	12	0.08	4298.00	30401.00	24700	20230816	-22.31	13750	20231006	39.56	22400	-14.33	20240417	14900	28.79	20240118	24700	-22.31	20230816	13750	39.56	20231006	2.46	N	045100	500	90 억	2595598	N	N	1	N	N
169	20240703	090455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19330	-60	5	-0.31	36787850	1898	2.83	19490	19490	19330	25200	13580	19390	19382.43	14.42	-561	19643	19516	19293	19166	18943	19580	19230	90	5810	500	14340	10	1	18000000	3479	4.50	0.64	12	0.01	4298.00	30401.00	24700	20230816	-21.74	13750	20231006	40.58	22400	-13.71	20240417	14900	29.73	20240118	24700	-21.74	20230816	13750	40.58	20231006	2.46	N	045100	500	90 억	2595598	N	N	1	N	N
170	20240702	160453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19390	80	2	0.41	1293055340	67033	48.80	19310	19420	19070	25100	13520	19310	19289.81	14.34	-2205	20230	19770	19470	19010	18710	19620	18860	90	5790	500	14280	10	1	18000000	3490	4.51	0.64	12	0.37	4298.00	30401.00	24700	20230816	-21.50	13750	20231006	41.02	22400	-13.44	20240417	14900	30.13	20240118	24700	-21.50	20230816	13750	41.02	20231006	2.47	N	045100	500	90 억	2581350	N	N	1	N	N
171	20240702	150454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19380	70	2	0.36	1192144860	61826	45.01	19310	19420	19070	25100	13520	19310	19282.25	14.34	-2194	20230	19770	19470	19010	18710	19620	18860	90	5790	500	14280	10	1	18000000	3488	4.51	0.64	12	0.34	4298.00	30401.00	24700	20230816	-21.54	13750	20231006	40.95	22400	-13.48	20240417	14900	30.07	20240118	24700	-21.54	20230816	13750	40.95	20231006	2.47	N	045100	500	90 억	2581350	N	N	1	N	N
172	20240702	140455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19340	30	2	0.16	1083108870	56197	40.91	19310	19420	19070	25100	13520	19310	19273.42	14.34	-1477	20230	19770	19470	19010	18710	19620	18860	90	5790	500	14280	10	1	18000000	3481	4.50	0.64	12	0.31	4298.00	30401.00	24700	20230816	-21.70	13750	20231006	40.65	22400	-13.66	20240417	14900	29.80	20240118	24700	-21.70	20230816	13750	40.65	20231006	2.47	N	045100	500	90 억	2581350	N	N	1	N	N
173	20240702	130454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19350	40	2	0.21	770638350	40019	29.13	19310	19420	19070	25100	13520	19310	19256.80	14.34	1343	20230	19770	19470	19010	18710	19620	18860	90	5790	500	14280	10	1	18000000	3483	4.50	0.64	12	0.22	4298.00	30401.00	24700	20230816	-21.66	13750	20231006	40.73	22400	-13.62	20240417	14900	29.87	20240118	24700	-21.66	20230816	13750	40.73	20231006	2.47	N	045100	500	90 억	2581350	N	N	1	N	N
174	20240702	120455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19370	60	2	0.31	663766380	34492	25.11	19310	19420	19070	25100	13520	19310	19244.05	14.34	1803	20230	19770	19470	19010	18710	19620	18860	90	5790	500	14280	10	1	18000000	3487	4.51	0.64	12	0.19	4298.00	30401.00	24700	20230816	-21.58	13750	20231006	40.87	22400	-13.53	20240417	14900	30.00	20240118	24700	-21.58	20230816	13750	40.87	20231006	2.47	N	045100	500	90 억	2581350	N	N	1	N	N
175	20240702	110454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19310	0	3	0.00	589130770	30636	22.30	19310	19420	19070	25100	13520	19310	19229.99	14.34	442	20230	19770	19470	19010	18710	19620	18860	90	5790	500	14280	10	1	18000000	3476	4.49	0.64	12	0.17	4298.00	30401.00	24700	20230816	-21.82	13750	20231006	40.44	22400	-13.79	20240417	14900	29.60	20240118	24700	-21.82	20230816	13750	40.44	20231006	2.47	N	045100	500	90 억	2581350	N	N	1	N	N
176	20240702	100454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19230	-80	5	-0.41	436024770	22700	16.52	19310	19420	19070	25100	13520	19310	19208.09	14.34	-1626	20230	19770	19470	19010	18710	19620	18860	90	5790	500	14280	10	1	18000000	3461	4.47	0.63	12	0.13	4298.00	30401.00	24700	20230816	-22.15	13750	20231006	39.85	22400	-14.15	20240417	14900	29.06	20240118	24700	-22.15	20230816	13750	39.85	20231006	2.47	N	045100	500	90 억	2581350	N	N	1	N	N
177	20240702	090456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19330	20	2	0.10	12135990	628	0.46	19310	19400	19300	25100	13520	19310	19325.06	14.34	-73	20230	19770	19470	19010	18710	19620	18860	90	5790	500	14280	10	1	18000000	3479	4.50	0.64	12	0.00	4298.00	30401.00	24700	20230816	-21.74	13750	20231006	40.58	22400	-13.71	20240417	14900	29.73	20240118	24700	-21.74	20230816	13750	40.58	20231006	2.47	N	045100	500	90 억	2581350	N	N	1	N	N
178	20240701	160453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19310	-640	5	-3.21	2618743310	134795	273.54	19910	19930	19170	25900	13970	19950	19427.78	14.64	-54589	20496	20222	20026	19752	19556	20125	19655	90	5950	500	14760	10	1	18000000	3476	4.49	0.64	12	0.75	4298.00	30401.00	24700	20230816	-21.82	13750	20231006	40.44	22400	-13.79	20240417	14900	29.60	20240118	24700	-21.82	20230816	13750	40.44	20231006	2.47	N	045100	500	90 억	2635358	N	N	1	N	N
179	20240701	150454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19380	-570	5	-2.86	2447665610	125947	255.58	19910	19930	19170	25900	13970	19950	19434.07	14.64	-51764	20496	20222	20026	19752	19556	20125	19655	90	5950	500	14760	10	1	18000000	3488	4.51	0.64	12	0.70	4298.00	30401.00	24700	20230816	-21.54	13750	20231006	40.95	22400	-13.48	20240417	14900	30.07	20240118	24700	-21.54	20230816	13750	40.95	20231006	2.47	N	045100	500	90 억	2635358	N	N	1	N	N
180	20240701	140453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19260	-690	5	-3.46	1983338630	101833	206.65	19910	19930	19250	25900	13970	19950	19476.36	14.64	-42970	20496	20222	20026	19752	19556	20125	19655	90	5950	500	14760	10	1	18000000	3467	4.48	0.63	12	0.57	4298.00	30401.00	24700	20230816	-22.02	13750	20231006	40.07	22400	-14.02	20240417	14900	29.26	20240118	24700	-22.02	20230816	13750	40.07	20231006	2.47	N	045100	500	90 억	2635358	N	N	1	N	N
181	20240701	130453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19420	-530	5	-2.66	1523759040	78050	158.39	19910	19930	19260	25900	13970	19950	19522.83	14.64	-31308	20496	20222	20026	19752	19556	20125	19655	90	5950	500	14760	10	1	18000000	3496	4.52	0.64	12	0.43	4298.00	30401.00	24700	20230816	-21.38	13750	20231006	41.24	22400	-13.30	20240417	14900	30.34	20240118	24700	-21.38	20230816	13750	41.24	20231006	2.47	N	045100	500	90 억	2635358	N	N	1	N	N
182	20240701	120454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19350	-600	5	-3.01	1411471340	72253	146.62	19910	19930	19260	25900	13970	19950	19535.10	14.64	-28851	20496	20222	20026	19752	19556	20125	19655	90	5950	500	14760	10	1	18000000	3483	4.50	0.64	12	0.40	4298.00	30401.00	24700	20230816	-21.66	13750	20231006	40.73	22400	-13.62	20240417	14900	29.87	20240118	24700	-21.66	20230816	13750	40.73	20231006	2.47	N	045100	500	90 억	2635358	N	N	1	N	N
183	20240701	110452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19410	-540	5	-2.71	1088976790	55588	112.80	19910	19930	19360	25900	13970	19950	19590.11	14.64	-24128	20496	20222	20026	19752	19556	20125	19655	90	5950	500	14760	10	1	18000000	3494	4.52	0.64	12	0.31	4298.00	30401.00	24700	20230816	-21.42	13750	20231006	41.16	22400	-13.35	20240417	14900	30.27	20240118	24700	-21.42	20230816	13750	41.16	20231006	2.47	N	045100	500	90 억	2635358	N	N	1	N	N
184	20240701	100452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19490	-460	5	-2.31	641576290	32601	66.16	19910	19930	19490	25900	13970	19950	19679.61	14.64	-12098	20496	20222	20026	19752	19556	20125	19655	90	5950	500	14760	10	1	18000000	3508	4.53	0.64	12	0.18	4298.00	30401.00	24700	20230816	-21.09	13750	20231006	41.75	22400	-12.99	20240417	14900	30.81	20240118	24700	-21.09	20230816	13750	41.75	20231006	2.47	N	045100	500	90 억	2635358	N	N	1	N	N
185	20240701	090451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19900	-50	5	-0.25	6449970	324	0.66	19910	19920	19890	25900	13970	19950	19906.65	14.64	-128	20496	20222	20026	19752	19556	20125	19655	90	5950	500	14760	10	1	18000000	3582	4.63	0.65	12	0.00	4298.00	30401.00	24700	20230816	-19.43	13750	20231006	44.73	22400	-11.16	20240417	14900	33.56	20240118	24700	-19.43	20230816	13750	44.73	20231006	2.47	N	045100	500	90 억	2635358	N	N	1	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History