KissMeData/045100/price/prices-20240801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	20240830	160505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18620	920	2	5.20	2543644830	137651	442.64	17720	18640	17720	23000	12390	17700	18478.73	14.72	8598	18046	17872	17566	17392	17086	17960	17480	90	5300	500	13090	10	1	18000000	3352	4.33	0.61	12	0.76	4298.00	30401.00	22400	20240417	-16.88	13750	20231006	35.42	22400	-16.88	20240417	14900	24.97	20240118	22400	-16.88	20240417	13750	35.42	20231006	1.98	N	045100	500	90 억	2649386	N	N	148	N	N
3	20240830	150510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18550	850	2	4.80	2283706250	123676	397.70	17720	18640	17720	23000	12390	17700	18465.23	14.72	9489	18046	17872	17566	17392	17086	17960	17480	90	5300	500	13090	10	1	18000000	3339	4.32	0.61	12	0.69	4298.00	30401.00	22400	20240417	-17.19	13750	20231006	34.91	22400	-17.19	20240417	14900	24.50	20240118	22400	-17.19	20240417	13750	34.91	20231006	1.98	N	045100	500	90 억	2649386	N	N	52	N	N
4	20240830	140509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18510	810	2	4.58	1640561350	89037	286.31	17720	18640	17720	23000	12390	17700	18425.61	14.72	10189	18046	17872	17566	17392	17086	17960	17480	90	5300	500	13090	10	1	18000000	3332	4.31	0.61	12	0.49	4298.00	30401.00	22400	20240417	-17.37	13750	20231006	34.62	22400	-17.37	20240417	14900	24.23	20240118	22400	-17.37	20240417	13750	34.62	20231006	1.98	N	045100	500	90 억	2649386	N	N	52	N	N
5	20240830	130506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18580	880	2	4.97	1076783270	58655	188.61	17720	18600	17720	23000	12390	17700	18357.91	14.72	19855	18046	17872	17566	17392	17086	17960	17480	90	5300	500	13090	10	1	18000000	3344	4.32	0.61	12	0.33	4298.00	30401.00	22400	20240417	-17.05	13750	20231006	35.13	22400	-17.05	20240417	14900	24.70	20240118	22400	-17.05	20240417	13750	35.13	20231006	1.98	N	045100	500	90 억	2649386	N	N	52	N	N
6	20240830	120509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18490	790	2	4.46	789905990	43184	138.86	17720	18540	17720	23000	12390	17700	18291.64	14.72	15201	18046	17872	17566	17392	17086	17960	17480	90	5300	500	13090	10	1	18000000	3328	4.30	0.61	12	0.24	4298.00	30401.00	22400	20240417	-17.46	13750	20231006	34.47	22400	-17.46	20240417	14900	24.09	20240118	22400	-17.46	20240417	13750	34.47	20231006	1.98	N	045100	500	90 억	2649386	N	N	52	N	N
7	20240830	110509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18450	750	2	4.24	548900340	30148	96.95	17720	18480	17720	23000	12390	17700	18206.86	14.72	11029	18046	17872	17566	17392	17086	17960	17480	90	5300	500	13090	10	1	18000000	3321	4.29	0.61	12	0.17	4298.00	30401.00	22400	20240417	-17.63	13750	20231006	34.18	22400	-17.63	20240417	14900	23.83	20240118	22400	-17.63	20240417	13750	34.18	20231006	1.98	N	045100	500	90 억	2649386	N	N	52	N	N
8	20240830	100511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17960	260	2	1.47	132482630	7422	23.87	17720	17960	17720	23000	12390	17700	17849.99	14.72	3859	18046	17872	17566	17392	17086	17960	17480	90	5300	500	13090	10	1	18000000	3233	4.18	0.59	12	0.04	4298.00	30401.00	22400	20240417	-19.82	13750	20231006	30.62	22400	-19.82	20240417	14900	20.54	20240118	22400	-19.82	20240417	13750	30.62	20231006	1.98	N	045100	500	90 억	2649386	N	N	52	N	N
9	20240830	090511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17880	180	2	1.02	17086130	960	3.09	17720	17880	17720	23000	12390	17700	17798.05	14.72	264	18046	17872	17566	17392	17086	17960	17480	90	5300	500	13090	10	1	18000000	3218	4.16	0.59	12	0.01	4298.00	30401.00	22400	20240417	-20.18	13750	20231006	30.04	22400	-20.18	20240417	14900	20.00	20240118	22400	-20.18	20240417	13750	30.04	20231006	1.98	N	045100	500	90 억	2649386	N	N	52	N	N
10	20240829	160511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	180	2	1.03	541624250	30809	113.29	17300	17740	17260	22750	12270	17520	17579.44	14.67	8057	18066	17792	17616	17342	17166	17705	17255	90	5230	500	12960	10	1	18000000	3186	4.12	0.58	12	0.17	4298.00	30401.00	22400	20240417	-20.98	13750	20231006	28.73	22400	-20.98	20240417	14900	18.79	20240118	22400	-20.98	20240417	13750	28.73	20231006	1.99	N	045100	500	90 억	2641393	N	N	52	N	N
11	20240829	150515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17680	160	2	0.91	534192520	30389	111.75	17300	17740	17260	22750	12270	17520	17578.48	14.67	8026	18066	17792	17616	17342	17166	17705	17255	90	5230	500	12960	10	1	18000000	3182	4.11	0.58	12	0.17	4298.00	30401.00	22400	20240417	-21.07	13750	20231006	28.58	22400	-21.07	20240417	14900	18.66	20240118	22400	-21.07	20240417	13750	28.58	20231006	1.99	N	045100	500	90 억	2641393	N	N	0	N	N
12	20240829	140518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17690	170	2	0.97	479364830	27294	100.37	17300	17740	17260	22750	12270	17520	17563.01	14.67	7567	18066	17792	17616	17342	17166	17705	17255	90	5230	500	12960	10	1	18000000	3184	4.12	0.58	12	0.15	4298.00	30401.00	22400	20240417	-21.03	13750	20231006	28.65	22400	-21.03	20240417	14900	18.72	20240118	22400	-21.03	20240417	13750	28.65	20231006	1.99	N	045100	500	90 억	2641393	N	N	0	N	N
13	20240829	130519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17570	50	2	0.29	385447270	21984	80.84	17300	17670	17260	22750	12270	17520	17533.08	14.67	6838	18066	17792	17616	17342	17166	17705	17255	90	5230	500	12960	10	1	18000000	3163	4.09	0.58	12	0.12	4298.00	30401.00	22400	20240417	-21.56	13750	20231006	27.78	22400	-21.56	20240417	14900	17.92	20240118	22400	-21.56	20240417	13750	27.78	20231006	1.99	N	045100	500	90 억	2641393	N	N	0	N	N
14	20240829	120514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17530	10	2	0.06	280916490	16029	58.94	17300	17670	17260	22750	12270	17520	17525.52	14.67	3814	18066	17792	17616	17342	17166	17705	17255	90	5230	500	12960	10	1	18000000	3155	4.08	0.58	12	0.09	4298.00	30401.00	22400	20240417	-21.74	13750	20231006	27.49	22400	-21.74	20240417	14900	17.65	20240118	22400	-21.74	20240417	13750	27.49	20231006	1.99	N	045100	500	90 억	2641393	N	N	0	N	N
15	20240829	110519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17670	150	2	0.86	190442960	10879	40.01	17300	17670	17260	22750	12270	17520	17505.56	14.67	2481	18066	17792	17616	17342	17166	17705	17255	90	5230	500	12960	10	1	18000000	3181	4.11	0.58	12	0.06	4298.00	30401.00	22400	20240417	-21.12	13750	20231006	28.51	22400	-21.12	20240417	14900	18.59	20240118	22400	-21.12	20240417	13750	28.51	20231006	1.99	N	045100	500	90 억	2641393	N	N	0	N	N
16	20240829	100514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17520	0	3	0.00	98260550	5643	20.75	17300	17520	17260	22750	12270	17520	17412.82	14.67	554	18066	17792	17616	17342	17166	17705	17255	90	5230	500	12960	10	1	18000000	3154	4.08	0.58	12	0.03	4298.00	30401.00	22400	20240417	-21.79	13750	20231006	27.42	22400	-21.79	20240417	14900	17.58	20240118	22400	-21.79	20240417	13750	27.42	20231006	1.99	N	045100	500	90 억	2641393	N	N	0	N	N
17	20240829	090515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17340	-180	5	-1.03	29074430	1680	6.18	17300	17340	17260	22750	12270	17520	17306.21	14.67	176	18066	17792	17616	17342	17166	17705	17255	90	5230	500	12960	10	1	18000000	3121	4.03	0.57	12	0.01	4298.00	30401.00	22400	20240417	-22.59	13750	20231006	26.11	22400	-22.59	20240417	14900	16.38	20240118	22400	-22.59	20240417	13750	26.11	20231006	1.99	N	045100	500	90 억	2641393	N	N	0	N	N
18	20240828	160500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17520	-300	5	-1.68	475959810	27173	152.04	17820	17890	17440	23150	12480	17820	17515.91	14.75	-13963	18033	17926	17753	17646	17473	17980	17700	90	5330	500	13180	10	1	18000000	3154	4.08	0.58	12	0.15	4298.00	30401.00	22400	20240417	-21.79	13750	20231006	27.42	22400	-21.79	20240417	14900	17.58	20240118	22400	-21.79	20240417	13750	27.42	20231006	1.98	N	045100	500	90 억	2655003	N	N	1	N	N
19	20240828	150503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17540	-280	5	-1.57	447460130	25546	142.94	17820	17890	17440	23150	12480	17820	17515.86	14.75	-13516	18033	17926	17753	17646	17473	17980	17700	90	5330	500	13180	10	1	18000000	3157	4.08	0.58	12	0.14	4298.00	30401.00	22400	20240417	-21.70	13750	20231006	27.56	22400	-21.70	20240417	14900	17.72	20240118	22400	-21.70	20240417	13750	27.56	20231006	1.98	N	045100	500	90 억	2655003	N	N	1	N	N
20	20240828	140506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17580	-240	5	-1.35	417449970	23835	133.37	17820	17890	17440	23150	12480	17820	17514.16	14.75	-12670	18033	17926	17753	17646	17473	17980	17700	90	5330	500	13180	10	1	18000000	3164	4.09	0.58	12	0.13	4298.00	30401.00	22400	20240417	-21.52	13750	20231006	27.85	22400	-21.52	20240417	14900	17.99	20240118	22400	-21.52	20240417	13750	27.85	20231006	1.98	N	045100	500	90 억	2655003	N	N	1	N	N
21	20240828	130504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17450	-370	5	-2.08	353450970	20183	112.93	17820	17890	17440	23150	12480	17820	17512.31	14.75	-11287	18033	17926	17753	17646	17473	17980	17700	90	5330	500	13180	10	1	18000000	3141	4.06	0.57	12	0.11	4298.00	30401.00	22400	20240417	-22.10	13750	20231006	26.91	22400	-22.10	20240417	14900	17.11	20240118	22400	-22.10	20240417	13750	26.91	20231006	1.98	N	045100	500	90 억	2655003	N	N	1	N	N
22	20240828	120501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17460	-360	5	-2.02	315489920	18008	100.76	17820	17890	17440	23150	12480	17820	17519.43	14.75	-9799	18033	17926	17753	17646	17473	17980	17700	90	5330	500	13180	10	1	18000000	3143	4.06	0.57	12	0.10	4298.00	30401.00	22400	20240417	-22.05	13750	20231006	26.98	22400	-22.05	20240417	14900	17.18	20240118	22400	-22.05	20240417	13750	26.98	20231006	1.98	N	045100	500	90 억	2655003	N	N	1	N	N
23	20240828	110502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17490	-330	5	-1.85	234288180	13360	74.75	17820	17890	17490	23150	12480	17820	17536.54	14.75	-6645	18033	17926	17753	17646	17473	17980	17700	90	5330	500	13180	10	1	18000000	3148	4.07	0.58	12	0.07	4298.00	30401.00	22400	20240417	-21.92	13750	20231006	27.20	22400	-21.92	20240417	14900	17.38	20240118	22400	-21.92	20240417	13750	27.20	20231006	1.98	N	045100	500	90 억	2655003	N	N	1	N	N
24	20240828	100525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17510	-310	5	-1.74	135162680	7697	43.07	17820	17890	17500	23150	12480	17820	17560.44	14.75	-3172	18033	17926	17753	17646	17473	17980	17700	90	5330	500	13180	10	1	18000000	3152	4.07	0.58	12	0.04	4298.00	30401.00	22400	20240417	-21.83	13750	20231006	27.35	22400	-21.83	20240417	14900	17.52	20240118	22400	-21.83	20240417	13750	27.35	20231006	1.98	N	045100	500	90 억	2655003	N	N	1	N	N
25	20240828	090510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17730	-90	5	-0.51	7256490	409	2.29	17820	17890	17730	23150	12480	17820	17742.03	14.75	-30	18033	17926	17753	17646	17473	17980	17700	90	5330	500	13180	10	1	18000000	3191	4.13	0.58	12	0.00	4298.00	30401.00	22400	20240417	-20.85	13750	20231006	28.95	22400	-20.85	20240417	14900	18.99	20240118	22400	-20.85	20240417	13750	28.95	20231006	1.98	N	045100	500	90 억	2655003	N	N	1	N	N
26	20240827	160502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17820	90	2	0.51	316451640	17872	54.59	17730	17860	17580	23000	12420	17730	17706.31	14.74	466	18403	18066	17813	17476	17223	17940	17350	90	5270	500	13120	10	1	18000000	3208	4.15	0.59	12	0.10	4298.00	30401.00	22400	20240417	-20.45	13750	20231006	29.60	22400	-20.45	20240417	14900	19.60	20240118	22400	-20.45	20240417	13750	29.60	20231006	1.99	N	045100	500	90 억	2652972	N	N	1	N	N
27	20240827	150503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17790	60	2	0.34	294330700	16631	50.80	17730	17860	17580	23000	12420	17730	17697.72	14.74	520	18403	18066	17813	17476	17223	17940	17350	90	5270	500	13120	10	1	18000000	3202	4.14	0.59	12	0.09	4298.00	30401.00	22400	20240417	-20.58	13750	20231006	29.38	22400	-20.58	20240417	14900	19.40	20240118	22400	-20.58	20240417	13750	29.38	20231006	1.99	N	045100	500	90 억	2652972	N	N	0	N	N
28	20240827	140504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17830	100	2	0.56	248408070	14054	42.93	17730	17840	17580	23000	12420	17730	17675.26	14.74	447	18403	18066	17813	17476	17223	17940	17350	90	5270	500	13120	10	1	18000000	3209	4.15	0.59	12	0.08	4298.00	30401.00	22400	20240417	-20.40	13750	20231006	29.67	22400	-20.40	20240417	14900	19.66	20240118	22400	-20.40	20240417	13750	29.67	20231006	1.99	N	045100	500	90 억	2652972	N	N	0	N	N
29	20240827	130506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17710	-20	5	-0.11	229891730	13012	39.75	17730	17770	17580	23000	12420	17730	17667.67	14.74	251	18403	18066	17813	17476	17223	17940	17350	90	5270	500	13120	10	1	18000000	3188	4.12	0.58	12	0.07	4298.00	30401.00	22400	20240417	-20.94	13750	20231006	28.80	22400	-20.94	20240417	14900	18.86	20240118	22400	-20.94	20240417	13750	28.80	20231006	1.99	N	045100	500	90 억	2652972	N	N	0	N	N
30	20240827	120507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17680	-50	5	-0.28	168958700	9571	29.24	17730	17730	17580	23000	12420	17730	17653.19	14.74	-2404	18403	18066	17813	17476	17223	17940	17350	90	5270	500	13120	10	1	18000000	3182	4.11	0.58	12	0.05	4298.00	30401.00	22400	20240417	-21.07	13750	20231006	28.58	22400	-21.07	20240417	14900	18.66	20240118	22400	-21.07	20240417	13750	28.58	20231006	1.99	N	045100	500	90 억	2652972	N	N	0	N	N
31	20240827	110504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17640	-90	5	-0.51	145746000	8256	25.22	17730	17730	17580	23000	12420	17730	17653.34	14.74	-2450	18403	18066	17813	17476	17223	17940	17350	90	5270	500	13120	10	1	18000000	3175	4.10	0.58	12	0.05	4298.00	30401.00	22400	20240417	-21.25	13750	20231006	28.29	22400	-21.25	20240417	14900	18.39	20240118	22400	-21.25	20240417	13750	28.29	20231006	1.99	N	045100	500	90 억	2652972	N	N	0	N	N
32	20240827	100502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17620	-110	5	-0.62	113981260	6458	19.73	17730	17730	17580	23000	12420	17730	17649.62	14.74	-3099	18403	18066	17813	17476	17223	17940	17350	90	5270	500	13120	10	1	18000000	3172	4.10	0.58	12	0.04	4298.00	30401.00	22400	20240417	-21.34	13750	20231006	28.15	22400	-21.34	20240417	14900	18.26	20240118	22400	-21.34	20240417	13750	28.15	20231006	1.99	N	045100	500	90 억	2652972	N	N	0	N	N
33	20240827	090502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17710	-20	5	-0.11	18979750	1071	3.27	17730	17730	17710	23000	12420	17730	17721.52	14.74	-579	18403	18066	17813	17476	17223	17940	17350	90	5270	500	13120	10	1	18000000	3188	4.12	0.58	12	0.01	4298.00	30401.00	22400	20240417	-20.94	13750	20231006	28.80	22400	-20.94	20240417	14900	18.86	20240118	22400	-20.94	20240417	13750	28.80	20231006	1.99	N	045100	500	90 억	2652972	N	N	0	N	N
34	20240826	160458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17730	-370	5	-2.04	579669490	32681	125.62	18150	18150	17560	23500	12670	18100	17734.24	14.77	-7358	18266	18182	18046	17962	17826	18225	18005	90	5400	500	13390	10	1	18000000	3191	4.13	0.58	12	0.18	4298.00	30401.00	22400	20240417	-20.85	13750	20231006	28.95	22400	-20.85	20240417	14900	18.99	20240118	22400	-20.85	20240417	13750	28.95	20231006	2.07	N	045100	500	90 억	2659378	N	N	0	N	N
35	20240826	150500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	-400	5	-2.21	532124570	29998	115.31	18150	18150	17560	23500	12670	18100	17735.25	14.77	-7787	18266	18182	18046	17962	17826	18225	18005	90	5400	500	13390	10	1	18000000	3186	4.12	0.58	12	0.17	4298.00	30401.00	22400	20240417	-20.98	13750	20231006	28.73	22400	-20.98	20240417	14900	18.79	20240118	22400	-20.98	20240417	13750	28.73	20231006	2.07	N	045100	500	90 억	2659378	N	N	0	N	N
36	20240826	140501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17670	-430	5	-2.38	474429370	26736	102.77	18150	18150	17560	23500	12670	18100	17741.19	14.77	-7680	18266	18182	18046	17962	17826	18225	18005	90	5400	500	13390	10	1	18000000	3181	4.11	0.58	12	0.15	4298.00	30401.00	22400	20240417	-21.12	13750	20231006	28.51	22400	-21.12	20240417	14900	18.59	20240118	22400	-21.12	20240417	13750	28.51	20231006	2.07	N	045100	500	90 억	2659378	N	N	0	N	N
37	20240826	130505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17590	-510	5	-2.82	442859780	24947	95.89	18150	18150	17560	23500	12670	18100	17748.06	14.77	-7982	18266	18182	18046	17962	17826	18225	18005	90	5400	500	13390	10	1	18000000	3166	4.09	0.58	12	0.14	4298.00	30401.00	22400	20240417	-21.47	13750	20231006	27.93	22400	-21.47	20240417	14900	18.05	20240118	22400	-21.47	20240417	13750	27.93	20231006	2.07	N	045100	500	90 억	2659378	N	N	0	N	N
38	20240826	120500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17610	-490	5	-2.71	402135040	22632	87.00	18150	18150	17560	23500	12670	18100	17764.26	14.77	-6592	18266	18182	18046	17962	17826	18225	18005	90	5400	500	13390	10	1	18000000	3170	4.10	0.58	12	0.13	4298.00	30401.00	22400	20240417	-21.38	13750	20231006	28.07	22400	-21.38	20240417	14900	18.19	20240118	22400	-21.38	20240417	13750	28.07	20231006	2.07	N	045100	500	90 억	2659378	N	N	0	N	N
39	20240826	110501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	-400	5	-2.21	285483460	16016	61.56	18150	18150	17680	23500	12670	18100	17819.98	14.77	-4181	18266	18182	18046	17962	17826	18225	18005	90	5400	500	13390	10	1	18000000	3186	4.12	0.58	12	0.09	4298.00	30401.00	22400	20240417	-20.98	13750	20231006	28.73	22400	-20.98	20240417	14900	18.79	20240118	22400	-20.98	20240417	13750	28.73	20231006	2.07	N	045100	500	90 억	2659378	N	N	0	N	N
40	20240826	100503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17840	-260	5	-1.44	122944500	6858	26.36	18150	18150	17750	23500	12670	18100	17919.78	14.77	-3110	18266	18182	18046	17962	17826	18225	18005	90	5400	500	13390	10	1	18000000	3211	4.15	0.59	12	0.04	4298.00	30401.00	22400	20240417	-20.36	13750	20231006	29.75	22400	-20.36	20240417	14900	19.73	20240118	22400	-20.36	20240417	13750	29.75	20231006	2.07	N	045100	500	90 억	2659378	N	N	0	N	N
41	20240826	090501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18070	-30	5	-0.17	23985870	1325	5.09	18150	18150	18060	23500	12670	18100	18103.23	14.77	112	18266	18182	18046	17962	17826	18225	18005	90	5400	500	13390	10	1	18000000	3253	4.20	0.59	12	0.01	4298.00	30401.00	22400	20240417	-19.33	13750	20231006	31.42	22400	-19.33	20240417	14900	21.28	20240118	22400	-19.33	20240417	13750	31.42	20231006	2.07	N	045100	500	90 억	2659378	N	N	0	N	N
42	20240823	160458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18100	-50	5	-0.28	446714900	24822	123.07	18000	18130	17910	23550	12710	18150	17995.90	14.75	3456	18656	18402	18246	17992	17836	18325	17915	90	5400	500	13430	10	1	18000000	3258	4.21	0.60	12	0.14	4298.00	30401.00	22650	20230817	-20.09	13750	20231006	31.64	22400	-19.20	20240417	14900	21.48	20240118	22400	-19.20	20240417	13750	31.64	20231006	2.07	N	045100	500	90 억	2655111	N	N	26	N	N
43	20240823	150501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18120	-30	5	-0.17	434385210	24141	119.69	18000	18130	17910	23550	12710	18150	17993.67	14.75	3414	18656	18402	18246	17992	17836	18325	17915	90	5400	500	13430	10	1	18000000	3262	4.22	0.60	12	0.13	4298.00	30401.00	22650	20230817	-20.00	13750	20231006	31.78	22400	-19.11	20240417	14900	21.61	20240118	22400	-19.11	20240417	13750	31.78	20231006	2.07	N	045100	500	90 억	2655111	N	N	26	N	N
44	20240823	140502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18010	-140	5	-0.77	404624080	22495	111.53	18000	18100	17910	23550	12710	18150	17987.29	14.75	3157	18656	18402	18246	17992	17836	18325	17915	90	5400	500	13430	10	1	18000000	3242	4.19	0.59	12	0.12	4298.00	30401.00	22650	20230817	-20.49	13750	20231006	30.98	22400	-19.60	20240417	14900	20.87	20240118	22400	-19.60	20240417	13750	30.98	20231006	2.07	N	045100	500	90 억	2655111	N	N	26	N	N
45	20240823	130501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18020	-130	5	-0.72	363328320	20208	100.19	18000	18060	17910	23550	12710	18150	17979.43	14.75	2691	18656	18402	18246	17992	17836	18325	17915	90	5400	500	13430	10	1	18000000	3244	4.19	0.59	12	0.11	4298.00	30401.00	22650	20230817	-20.44	13750	20231006	31.05	22400	-19.55	20240417	14900	20.94	20240118	22400	-19.55	20240417	13750	31.05	20231006	2.07	N	045100	500	90 억	2655111	N	N	26	N	N
46	20240823	120459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17970	-180	5	-0.99	255971940	14250	70.65	18000	18050	17910	23550	12710	18150	17962.94	14.75	-123	18656	18402	18246	17992	17836	18325	17915	90	5400	500	13430	10	1	18000000	3235	4.18	0.59	12	0.08	4298.00	30401.00	22650	20230817	-20.66	13750	20231006	30.69	22400	-19.78	20240417	14900	20.60	20240118	22400	-19.78	20240417	13750	30.69	20231006	2.07	N	045100	500	90 억	2655111	N	N	26	N	N
47	20240823	110500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17950	-200	5	-1.10	221209610	12313	61.05	18000	18050	17910	23550	12710	18150	17965.53	14.75	79	18656	18402	18246	17992	17836	18325	17915	90	5400	500	13430	10	1	18000000	3231	4.18	0.59	12	0.07	4298.00	30401.00	22650	20230817	-20.75	13750	20231006	30.55	22400	-19.87	20240417	14900	20.47	20240118	22400	-19.87	20240417	13750	30.55	20231006	2.07	N	045100	500	90 억	2655111	N	N	26	N	N
48	20240823	100500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17970	-180	5	-0.99	106160960	5903	29.27	18000	18050	17930	23550	12710	18150	17984.24	14.75	1995	18656	18402	18246	17992	17836	18325	17915	90	5400	500	13430	10	1	18000000	3235	4.18	0.59	12	0.03	4298.00	30401.00	22650	20230817	-20.66	13750	20231006	30.69	22400	-19.78	20240417	14900	20.60	20240118	22400	-19.78	20240417	13750	30.69	20231006	2.07	N	045100	500	90 억	2655111	N	N	26	N	N
49	20240823	090501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18000	-150	5	-0.83	38802900	2157	10.69	18000	18000	17970	23550	12710	18150	17989.29	14.75	1335	18656	18402	18246	17992	17836	18325	17915	90	5400	500	13430	10	1	18000000	3240	4.19	0.59	12	0.01	4298.00	30401.00	22650	20230817	-20.53	13750	20231006	30.91	22400	-19.64	20240417	14900	20.81	20240118	22400	-19.64	20240417	13750	30.91	20231006	2.07	N	045100	500	90 억	2655111	N	N	26	N	N
50	20240822	160458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18150	-340	5	-1.84	367395350	20169	123.62	18490	18500	18090	24000	12950	18490	18215.97	14.77	-2869	18683	18586	18463	18366	18243	18600	18380	90	5510	500	13680	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	22400	-18.97	20240417	13750	32.00	20231006	2.08	N	045100	500	90 억	2657736	N	N	26	N	N
51	20240822	150501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18140	-350	5	-1.89	349933110	19207	117.73	18490	18500	18090	24000	12950	18490	18219.04	14.77	-2615	18683	18586	18463	18366	18243	18600	18380	90	5510	500	13680	10	1	18000000	3265	4.22	0.60	12	0.11	4298.00	30401.00	24700	20230816	-26.56	13750	20231006	31.93	22400	-19.02	20240417	14900	21.74	20240118	22400	-19.02	20240417	13750	31.93	20231006	2.08	N	045100	500	90 억	2657736	N	N	15	N	N
52	20240822	140502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18220	-270	5	-1.46	250935790	13768	84.39	18490	18500	18090	24000	12950	18490	18226.02	14.77	-965	18683	18586	18463	18366	18243	18600	18380	90	5510	500	13680	10	1	18000000	3280	4.24	0.60	12	0.08	4298.00	30401.00	24700	20230816	-26.23	13750	20231006	32.51	22400	-18.66	20240417	14900	22.28	20240118	22400	-18.66	20240417	13750	32.51	20231006	2.08	N	045100	500	90 억	2657736	N	N	15	N	N
53	20240822	130501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18100	-390	5	-2.11	203628940	11161	68.41	18490	18500	18090	24000	12950	18490	18244.69	14.77	-1320	18683	18586	18463	18366	18243	18600	18380	90	5510	500	13680	10	1	18000000	3258	4.21	0.60	12	0.06	4298.00	30401.00	24700	20230816	-26.72	13750	20231006	31.64	22400	-19.20	20240417	14900	21.48	20240118	22400	-19.20	20240417	13750	31.64	20231006	2.08	N	045100	500	90 억	2657736	N	N	15	N	N
54	20240822	120505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18130	-360	5	-1.95	160707490	8791	53.88	18490	18500	18110	24000	12950	18490	18280.91	14.77	-643	18683	18586	18463	18366	18243	18600	18380	90	5510	500	13680	10	1	18000000	3263	4.22	0.60	12	0.05	4298.00	30401.00	24700	20230816	-26.60	13750	20231006	31.85	22400	-19.06	20240417	14900	21.68	20240118	22400	-19.06	20240417	13750	31.85	20231006	2.08	N	045100	500	90 억	2657736	N	N	15	N	N
55	20240822	110459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18240	-250	5	-1.35	97179530	5294	32.45	18490	18500	18190	24000	12950	18490	18356.54	14.77	-1408	18683	18586	18463	18366	18243	18600	18380	90	5510	500	13680	10	1	18000000	3283	4.24	0.60	12	0.03	4298.00	30401.00	24700	20230816	-26.15	13750	20231006	32.65	22400	-18.57	20240417	14900	22.42	20240118	22400	-18.57	20240417	13750	32.65	20231006	2.08	N	045100	500	90 억	2657736	N	N	15	N	N
56	20240822	100459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18410	-80	5	-0.43	57273600	3110	19.06	18490	18500	18340	24000	12950	18490	18415.95	14.77	-262	18683	18586	18463	18366	18243	18600	18380	90	5510	500	13680	10	1	18000000	3314	4.28	0.61	12	0.02	4298.00	30401.00	24700	20230816	-25.47	13750	20231006	33.89	22400	-17.81	20240417	14900	23.56	20240118	22400	-17.81	20240417	13750	33.89	20231006	2.08	N	045100	500	90 억	2657736	N	N	15	N	N
57	20240822	090500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18490	0	3	0.00	6430550	348	2.13	18490	18500	18400	24000	12950	18490	18478.59	14.77	63	18683	18586	18463	18366	18243	18600	18380	90	5510	500	13680	10	1	18000000	3328	4.30	0.61	12	0.00	4298.00	30401.00	24700	20230816	-25.14	13750	20231006	34.47	22400	-17.46	20240417	14900	24.09	20240118	22400	-17.46	20240417	13750	34.47	20231006	2.08	N	045100	500	90 억	2657736	N	N	15	N	N
58	20240821	160458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18490	-30	5	-0.16	300177480	16305	38.48	18490	18560	18340	24050	12970	18520	18410.15	14.74	3212	18766	18642	18426	18302	18086	18705	18365	90	5530	500	13700	10	1	18000000	3328	4.30	0.61	12	0.09	4298.00	30401.00	24700	20230816	-25.14	13750	20231006	34.47	22400	-17.46	20240417	14900	24.09	20240118	22400	-17.46	20240417	13750	34.47	20231006	2.07	N	045100	500	90 억	2653455	N	N	15	N	N
59	20240821	150502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18440	-80	5	-0.43	272759100	14821	34.98	18490	18560	18340	24050	12970	18520	18403.56	14.74	2940	18766	18642	18426	18302	18086	18705	18365	90	5530	500	13700	10	1	18000000	3319	4.29	0.61	12	0.08	4298.00	30401.00	24700	20230816	-25.34	13750	20231006	34.11	22400	-17.68	20240417	14900	23.76	20240118	22400	-17.68	20240417	13750	34.11	20231006	2.07	N	045100	500	90 억	2653455	N	N	7	N	N
60	20240821	140458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18450	-70	5	-0.38	258540130	14049	33.16	18490	18560	18340	24050	12970	18520	18402.74	14.74	2976	18766	18642	18426	18302	18086	18705	18365	90	5530	500	13700	10	1	18000000	3321	4.29	0.61	12	0.08	4298.00	30401.00	24700	20230816	-25.30	13750	20231006	34.18	22400	-17.63	20240417	14900	23.83	20240118	22400	-17.63	20240417	13750	34.18	20231006	2.07	N	045100	500	90 억	2653455	N	N	7	N	N
61	20240821	130502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18460	-60	5	-0.32	249530770	13560	32.00	18490	18560	18340	24050	12970	18520	18401.97	14.74	3207	18766	18642	18426	18302	18086	18705	18365	90	5530	500	13700	10	1	18000000	3323	4.30	0.61	12	0.08	4298.00	30401.00	24700	20230816	-25.26	13750	20231006	34.25	22400	-17.59	20240417	14900	23.89	20240118	22400	-17.59	20240417	13750	34.25	20231006	2.07	N	045100	500	90 억	2653455	N	N	7	N	N
62	20240821	120503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18370	-150	5	-0.81	179773510	9772	23.06	18490	18560	18340	24050	12970	18520	18396.80	14.74	1499	18766	18642	18426	18302	18086	18705	18365	90	5530	500	13700	10	1	18000000	3307	4.27	0.60	12	0.05	4298.00	30401.00	24700	20230816	-25.63	13750	20231006	33.60	22400	-17.99	20240417	14900	23.29	20240118	22400	-17.99	20240417	13750	33.60	20231006	2.07	N	045100	500	90 억	2653455	N	N	7	N	N
63	20240821	110458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18390	-130	5	-0.70	122405860	6647	15.69	18490	18560	18350	24050	12970	18520	18415.20	14.74	1156	18766	18642	18426	18302	18086	18705	18365	90	5530	500	13700	10	1	18000000	3310	4.28	0.60	12	0.04	4298.00	30401.00	24700	20230816	-25.55	13750	20231006	33.75	22400	-17.90	20240417	14900	23.42	20240118	22400	-17.90	20240417	13750	33.75	20231006	2.07	N	045100	500	90 억	2653455	N	N	7	N	N
64	20240821	100502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18400	-120	5	-0.65	94259000	5115	12.07	18490	18560	18360	24050	12970	18520	18427.96	14.74	1784	18766	18642	18426	18302	18086	18705	18365	90	5530	500	13700	10	1	18000000	3312	4.28	0.61	12	0.03	4298.00	30401.00	24700	20230816	-25.51	13750	20231006	33.82	22400	-17.86	20240417	14900	23.49	20240118	22400	-17.86	20240417	13750	33.82	20231006	2.07	N	045100	500	90 억	2653455	N	N	7	N	N
65	20240821	090500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18490	-30	5	-0.16	40145190	2182	5.15	18490	18490	18380	24050	12970	18520	18398.35	14.74	453	18766	18642	18426	18302	18086	18705	18365	90	5530	500	13700	10	1	18000000	3328	4.30	0.61	12	0.01	4298.00	30401.00	24700	20230816	-25.14	13750	20231006	34.47	22400	-17.46	20240417	14900	24.09	20240118	22400	-17.46	20240417	13750	34.47	20231006	2.07	N	045100	500	90 억	2653455	N	N	7	N	N
66	20240820	160453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18520	430	2	2.38	779797080	42295	116.99	18210	18550	18210	23500	12670	18090	18436.39	14.60	25219	18696	18392	18196	17892	17696	18295	17795	90	5410	500	13380	10	1	18000000	3334	4.31	0.61	12	0.23	4298.00	30401.00	24700	20230816	-25.02	13750	20231006	34.69	22400	-17.32	20240417	14900	24.30	20240118	22400	-17.32	20240417	13750	34.69	20231006	2.04	N	045100	500	90 억	2627750	N	N	7	N	N
67	20240820	150457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18530	440	2	2.43	729634100	39584	109.49	18210	18550	18210	23500	12670	18090	18432.55	14.60	23554	18696	18392	18196	17892	17696	18295	17795	90	5410	500	13380	10	1	18000000	3335	4.31	0.61	12	0.22	4298.00	30401.00	24700	20230816	-24.98	13750	20231006	34.76	22400	-17.28	20240417	14900	24.36	20240118	22400	-17.28	20240417	13750	34.76	20231006	2.04	N	045100	500	90 억	2627750	N	N	10	N	N
68	20240820	140459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	380	2	2.10	597414730	32440	89.73	18210	18550	18210	23500	12670	18090	18415.99	14.60	18749	18696	18392	18196	17892	17696	18295	17795	90	5410	500	13380	10	1	18000000	3325	4.30	0.61	12	0.18	4298.00	30401.00	24700	20230816	-25.22	13750	20231006	34.33	22400	-17.54	20240417	14900	23.96	20240118	22400	-17.54	20240417	13750	34.33	20231006	2.04	N	045100	500	90 억	2627750	N	N	10	N	N
69	20240820	130459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	380	2	2.10	551571830	29957	82.86	18210	18550	18210	23500	12670	18090	18412.12	14.60	18157	18696	18392	18196	17892	17696	18295	17795	90	5410	500	13380	10	1	18000000	3325	4.30	0.61	12	0.17	4298.00	30401.00	24700	20230816	-25.22	13750	20231006	34.33	22400	-17.54	20240417	14900	23.96	20240118	22400	-17.54	20240417	13750	34.33	20231006	2.04	N	045100	500	90 억	2627750	N	N	10	N	N
70	20240820	120459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	380	2	2.10	518953140	28192	77.98	18210	18550	18210	23500	12670	18090	18407.82	14.60	17668	18696	18392	18196	17892	17696	18295	17795	90	5410	500	13380	10	1	18000000	3325	4.30	0.61	12	0.16	4298.00	30401.00	24700	20230816	-25.22	13750	20231006	34.33	22400	-17.54	20240417	14900	23.96	20240118	22400	-17.54	20240417	13750	34.33	20231006	2.04	N	045100	500	90 억	2627750	N	N	10	N	N
71	20240820	110456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18420	330	2	1.82	279815060	15255	42.20	18210	18450	18210	23500	12670	18090	18342.51	14.60	8045	18696	18392	18196	17892	17696	18295	17795	90	5410	500	13380	10	1	18000000	3316	4.29	0.61	12	0.08	4298.00	30401.00	24700	20230816	-25.43	13750	20231006	33.96	22400	-17.77	20240417	14900	23.62	20240118	22400	-17.77	20240417	13750	33.96	20231006	2.04	N	045100	500	90 억	2627750	N	N	10	N	N
72	20240820	100454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18400	310	2	1.71	225129260	12284	33.98	18210	18450	18210	23500	12670	18090	18327.03	14.60	6690	18696	18392	18196	17892	17696	18295	17795	90	5410	500	13380	10	1	18000000	3312	4.28	0.61	12	0.07	4298.00	30401.00	24700	20230816	-25.51	13750	20231006	33.82	22400	-17.86	20240417	14900	23.49	20240118	22400	-17.86	20240417	13750	33.82	20231006	2.04	N	045100	500	90 억	2627750	N	N	10	N	N
73	20240820	090456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18300	210	2	1.16	15377010	843	2.33	18210	18300	18210	23500	12670	18090	18240.82	14.60	183	18696	18392	18196	17892	17696	18295	17795	90	5410	500	13380	10	1	18000000	3294	4.26	0.60	12	0.00	4298.00	30401.00	24700	20230816	-25.91	13750	20231006	33.09	22400	-18.30	20240417	14900	22.82	20240118	22400	-18.30	20240417	13750	33.09	20231006	2.04	N	045100	500	90 억	2627750	N	N	10	N	N
74	20240819	160449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18090	-380	5	-2.06	653699980	36079	58.73	18470	18500	18000	24000	12930	18470	18118.59	14.62	-4236	18696	18582	18406	18292	18116	18640	18350	90	5530	500	13660	10	1	18000000	3256	4.21	0.60	12	0.20	4298.00	30401.00	24700	20230816	-26.76	13750	20231006	31.56	22400	-19.24	20240417	14900	21.41	20240118	22400	-19.24	20240417	13750	31.56	20231006	2.06	N	045100	500	90 억	2631444	N	N	10	N	N
75	20240819	150453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18070	-400	5	-2.17	630758580	34809	56.66	18470	18500	18000	24000	12930	18470	18120.56	14.62	-3900	18696	18582	18406	18292	18116	18640	18350	90	5530	500	13660	10	1	18000000	3253	4.20	0.59	12	0.19	4298.00	30401.00	24700	20230816	-26.84	13750	20231006	31.42	22400	-19.33	20240417	14900	21.28	20240118	22400	-19.33	20240417	13750	31.42	20231006	2.06	N	045100	500	90 억	2631444	N	N	43	N	N
76	20240819	140456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18120	-350	5	-1.89	569405200	31416	51.14	18470	18500	18000	24000	12930	18470	18124.69	14.62	-3967	18696	18582	18406	18292	18116	18640	18350	90	5530	500	13660	10	1	18000000	3262	4.22	0.60	12	0.17	4298.00	30401.00	24700	20230816	-26.64	13750	20231006	31.78	22400	-19.11	20240417	14900	21.61	20240118	22400	-19.11	20240417	13750	31.78	20231006	2.06	N	045100	500	90 억	2631444	N	N	43	N	N
77	20240819	130453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18180	-290	5	-1.57	500319100	27605	44.93	18470	18500	18000	24000	12930	18470	18124.22	14.62	-4499	18696	18582	18406	18292	18116	18640	18350	90	5530	500	13660	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	22400	-18.84	20240417	13750	32.22	20231006	2.06	N	045100	500	90 억	2631444	N	N	43	N	N
78	20240819	120453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	-420	5	-2.27	478113640	26380	42.94	18470	18500	18000	24000	12930	18470	18124.10	14.62	-4627	18696	18582	18406	18292	18116	18640	18350	90	5530	500	13660	10	1	18000000	3249	4.20	0.59	12	0.15	4298.00	30401.00	24700	20230816	-26.92	13750	20231006	31.27	22400	-19.42	20240417	14900	21.14	20240118	22400	-19.42	20240417	13750	31.27	20231006	2.06	N	045100	500	90 억	2631444	N	N	43	N	N
79	20240819	110454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	-420	5	-2.27	380687300	20984	34.16	18470	18500	18000	24000	12930	18470	18141.79	14.62	-4153	18696	18582	18406	18292	18116	18640	18350	90	5530	500	13660	10	1	18000000	3249	4.20	0.59	12	0.12	4298.00	30401.00	24700	20230816	-26.92	13750	20231006	31.27	22400	-19.42	20240417	14900	21.14	20240118	22400	-19.42	20240417	13750	31.27	20231006	2.06	N	045100	500	90 억	2631444	N	N	43	N	N
80	20240819	100454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18100	-370	5	-2.00	241671400	13268	21.60	18470	18500	18100	24000	12930	18470	18214.61	14.62	-4574	18696	18582	18406	18292	18116	18640	18350	90	5530	500	13660	10	1	18000000	3258	4.21	0.60	12	0.07	4298.00	30401.00	24700	20230816	-26.72	13750	20231006	31.64	22400	-19.20	20240417	14900	21.48	20240118	22400	-19.20	20240417	13750	31.64	20231006	2.06	N	045100	500	90 억	2631444	N	N	43	N	N
81	20240819	090454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18320	-150	5	-0.81	23984770	1304	2.12	18470	18500	18320	24000	12930	18470	18393.23	14.62	151	18696	18582	18406	18292	18116	18640	18350	90	5530	500	13660	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	22400	-18.21	20240417	13750	33.24	20231006	2.06	N	045100	500	90 억	2631444	N	N	43	N	N
82	20240816	160449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	270	2	1.48	1128223250	61422	129.72	18250	18520	18230	23650	12740	18200	18367.35	14.52	17187	18526	18362	18156	17992	17786	18445	18075	90	5450	500	13460	10	1	18000000	3325	4.30	0.61	12	0.34	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	2.05	N	045100	500	90 억	2614101	N	N	43	N	N
83	20240816	150453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	270	2	1.48	1092834480	59506	125.67	18250	18520	18230	23650	12740	18200	18365.11	14.52	17323	18526	18362	18156	17992	17786	18445	18075	90	5450	500	13460	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	2.05	N	045100	500	90 억	2614101	N	N	1	N	N
84	20240816	140453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18400	200	2	1.10	1030140850	56108	118.50	18250	18520	18230	23650	12740	18200	18359.96	14.52	17283	18526	18362	18156	17992	17786	18445	18075	90	5450	500	13460	10	1	18000000	3312	4.28	0.61	12	0.31	4298.00	30401.00	24700	20230816	-25.51	13750	20231006	33.82	22400	-17.86	20240417	14900	23.49	20240118	24700	-25.51	20230816	13750	33.82	20231006	2.05	N	045100	500	90 억	2614101	N	N	1	N	N
85	20240816	130454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18450	250	2	1.37	870758200	47484	100.28	18250	18470	18230	23650	12740	18200	18337.93	14.52	17942	18526	18362	18156	17992	17786	18445	18075	90	5450	500	13460	10	1	18000000	3321	4.29	0.61	12	0.26	4298.00	30401.00	24700	20230816	-25.30	13750	20231006	34.18	22400	-17.63	20240417	14900	23.83	20240118	24700	-25.30	20230816	13750	34.18	20231006	2.05	N	045100	500	90 억	2614101	N	N	1	N	N
86	20240816	120452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18410	210	2	1.15	750194130	40946	86.48	18250	18440	18230	23650	12740	18200	18321.55	14.52	16397	18526	18362	18156	17992	17786	18445	18075	90	5450	500	13460	10	1	18000000	3314	4.28	0.61	12	0.23	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	2.05	N	045100	500	90 억	2614101	N	N	1	N	N
87	20240816	110454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18330	130	2	0.71	574226190	31366	66.24	18250	18400	18230	23650	12740	18200	18307.28	14.52	13740	18526	18362	18156	17992	17786	18445	18075	90	5450	500	13460	10	1	18000000	3299	4.26	0.60	12	0.17	4298.00	30401.00	24700	20230816	-25.79	13750	20231006	33.31	22400	-18.17	20240417	14900	23.02	20240118	24700	-25.79	20230816	13750	33.31	20231006	2.05	N	045100	500	90 억	2614101	N	N	1	N	N
88	20240816	100451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18310	110	2	0.60	513672720	28060	59.26	18250	18400	18230	23650	12740	18200	18306.23	14.52	12640	18526	18362	18156	17992	17786	18445	18075	90	5450	500	13460	10	1	18000000	3296	4.26	0.60	12	0.16	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	2.05	N	045100	500	90 억	2614101	N	N	1	N	N
89	20240816	090452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18350	150	2	0.82	89688340	4896	10.34	18250	18390	18250	23650	12740	18200	18318.70	14.52	540	18526	18362	18156	17992	17786	18445	18075	90	5450	500	13460	10	1	18000000	3303	4.27	0.60	12	0.03	4298.00	30401.00	24700	20230816	-25.71	13750	20231006	33.45	22400	-18.08	20240417	14900	23.15	20240118	24700	-25.71	20230816	13750	33.45	20231006	2.05	N	045100	500	90 억	2614101	N	N	1	N	N
90	20240814	160453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18200	350	2	1.96	854844900	47154	329.61	18050	18320	17950	23200	12500	17850	18128.24	14.46	10397	18076	17962	17846	17732	17616	18020	17790	90	5350	500	13200	10	1	18000000	3276	4.23	0.60	12	0.26	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	2.05	N	045100	500	90 억	2603680	N	N	1	N	N
91	20240814	150451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18140	290	2	1.62	779280710	42994	300.53	18050	18320	17950	23200	12500	17850	18125.34	14.46	8436	18076	17962	17846	17732	17616	18020	17790	90	5350	500	13200	10	1	18000000	3265	4.22	0.60	12	0.24	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	2.05	N	045100	500	90 억	2603680	N	N	1	N	N
92	20240814	140458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18210	360	2	2.02	615250320	33966	237.42	18050	18320	17950	23200	12500	17850	18113.71	14.46	7754	18076	17962	17846	17732	17616	18020	17790	90	5350	500	13200	10	1	18000000	3278	4.24	0.60	12	0.19	4298.00	30401.00	24700	20230816	-26.28	13750	20231006	32.44	22400	-18.71	20240417	14900	22.21	20240118	24700	-26.28	20230816	13750	32.44	20231006	2.05	N	045100	500	90 억	2603680	N	N	1	N	N
93	20240814	130455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18130	280	2	1.57	364711940	20209	141.26	18050	18130	17950	23200	12500	17850	18047.01	14.46	8960	18076	17962	17846	17732	17616	18020	17790	90	5350	500	13200	10	1	18000000	3263	4.22	0.60	12	0.11	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	2.05	N	045100	500	90 억	2603680	N	N	1	N	N
94	20240814	120452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18020	170	2	0.95	232874910	12927	90.36	18050	18090	17950	23200	12500	17850	18014.61	14.46	6063	18076	17962	17846	17732	17616	18020	17790	90	5350	500	13200	10	1	18000000	3244	4.19	0.59	12	0.07	4298.00	30401.00	24700	20230816	-27.04	13750	20231006	31.05	22400	-19.55	20240417	14900	20.94	20240118	24700	-27.04	20230816	13750	31.05	20231006	2.05	N	045100	500	90 억	2603680	N	N	1	N	N
95	20240814	110449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18020	170	2	0.95	193727940	10755	75.18	18050	18090	17950	23200	12500	17850	18012.83	14.46	4981	18076	17962	17846	17732	17616	18020	17790	90	5350	500	13200	10	1	18000000	3244	4.19	0.59	12	0.06	4298.00	30401.00	24700	20230816	-27.04	13750	20231006	31.05	22400	-19.55	20240417	14900	20.94	20240118	24700	-27.04	20230816	13750	31.05	20231006	2.05	N	045100	500	90 억	2603680	N	N	1	N	N
96	20240814	100449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17970	120	2	0.67	74508090	4138	28.92	18050	18090	17950	23200	12500	17850	18005.82	14.46	504	18076	17962	17846	17732	17616	18020	17790	90	5350	500	13200	10	1	18000000	3235	4.18	0.59	12	0.02	4298.00	30401.00	24700	20230816	-27.25	13750	20231006	30.69	22400	-19.78	20240417	14900	20.60	20240118	24700	-27.25	20230816	13750	30.69	20231006	2.05	N	045100	500	90 억	2603680	N	N	1	N	N
97	20240814	090521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18040	190	2	1.06	14585950	808	5.65	18050	18090	18040	23200	12500	17850	18051.92	14.46	-234	18076	17962	17846	17732	17616	18020	17790	90	5350	500	13200	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	2.05	N	045100	500	90 억	2603680	N	N	1	N	N
98	20240813	160444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17850	20	2	0.11	254278420	14284	83.54	17840	17960	17730	23150	12490	17830	17801.46	14.48	-3374	18076	17952	17876	17752	17676	17915	17715	90	5320	500	13190	10	1	18000000	3213	4.15	0.59	12	0.08	4298.00	30401.00	24700	20230816	-27.73	13750	20231006	29.82	22400	-20.31	20240417	14900	19.80	20240118	24700	-27.73	20230816	13750	29.82	20231006	2.06	N	045100	500	90 억	2607007	N	N	1	N	N
99	20240813	150447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17820	-10	5	-0.06	228855210	12856	75.19	17840	17960	17730	23150	12490	17830	17801.43	14.48	-3318	18076	17952	17876	17752	17676	17915	17715	90	5320	500	13190	10	1	18000000	3208	4.15	0.59	12	0.07	4298.00	30401.00	24700	20230816	-27.85	13750	20231006	29.60	22400	-20.45	20240417	14900	19.60	20240118	24700	-27.85	20230816	13750	29.60	20231006	2.06	N	045100	500	90 억	2607007	N	N	0	N	N
100	20240813	140448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17820	-10	5	-0.06	195171570	10963	64.12	17840	17960	17730	23150	12490	17830	17802.75	14.48	-3303	18076	17952	17876	17752	17676	17915	17715	90	5320	500	13190	10	1	18000000	3208	4.15	0.59	12	0.06	4298.00	30401.00	24700	20230816	-27.85	13750	20231006	29.60	22400	-20.45	20240417	14900	19.60	20240118	24700	-27.85	20230816	13750	29.60	20231006	2.06	N	045100	500	90 억	2607007	N	N	0	N	N
101	20240813	130449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17820	-10	5	-0.06	174655230	9813	57.39	17840	17960	17730	23150	12490	17830	17798.35	14.48	-2865	18076	17952	17876	17752	17676	17915	17715	90	5320	500	13190	10	1	18000000	3208	4.15	0.59	12	0.05	4298.00	30401.00	24700	20230816	-27.85	13750	20231006	29.60	22400	-20.45	20240417	14900	19.60	20240118	24700	-27.85	20230816	13750	29.60	20231006	2.06	N	045100	500	90 억	2607007	N	N	0	N	N
102	20240813	120446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17780	-50	5	-0.28	164131340	9221	53.93	17840	17960	17730	23150	12490	17830	17799.73	14.48	-2899	18076	17952	17876	17752	17676	17915	17715	90	5320	500	13190	10	1	18000000	3200	4.14	0.58	12	0.05	4298.00	30401.00	24700	20230816	-28.02	13750	20231006	29.31	22400	-20.62	20240417	14900	19.33	20240118	24700	-28.02	20230816	13750	29.31	20231006	2.06	N	045100	500	90 억	2607007	N	N	0	N	N
103	20240813	110444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17770	-60	5	-0.34	132806630	7456	43.61	17840	17960	17750	23150	12490	17830	17812.05	14.48	-2836	18076	17952	17876	17752	17676	17915	17715	90	5320	500	13190	10	1	18000000	3199	4.13	0.58	12	0.04	4298.00	30401.00	24700	20230816	-28.06	13750	20231006	29.24	22400	-20.67	20240417	14900	19.26	20240118	24700	-28.06	20230816	13750	29.24	20231006	2.06	N	045100	500	90 억	2607007	N	N	0	N	N
104	20240813	100444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17850	20	2	0.11	89321410	5010	29.30	17840	17960	17770	23150	12490	17830	17828.62	14.48	-2165	18076	17952	17876	17752	17676	17915	17715	90	5320	500	13190	10	1	18000000	3213	4.15	0.59	12	0.03	4298.00	30401.00	24700	20230816	-27.73	13750	20231006	29.82	22400	-20.31	20240417	14900	19.80	20240118	24700	-27.73	20230816	13750	29.82	20231006	2.06	N	045100	500	90 억	2607007	N	N	0	N	N
105	20240813	090447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17900	70	2	0.39	1805450	101	0.59	17840	17900	17840	23150	12490	17830	17875.74	14.48	13	18076	17952	17876	17752	17676	17915	17715	90	5320	500	13190	10	1	18000000	3222	4.16	0.59	12	0.00	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	2.06	N	045100	500	90 억	2607007	N	N	0	N	N
106	20240812	160443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17830	30	2	0.17	304913980	17076	39.52	17940	18000	17800	23100	12460	17800	17856.90	14.49	-581	18153	17976	17863	17686	17573	17945	17655	90	5300	500	13170	10	1	18000000	3209	4.15	0.59	12	0.09	4298.00	30401.00	24700	20230816	-27.81	13750	20231006	29.67	22400	-20.40	20240417	14900	19.66	20240118	24700	-27.81	20230816	13750	29.67	20231006	2.06	N	045100	500	90 억	2607369	N	N	0	N	N
107	20240812	150445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17810	10	2	0.06	266312480	14911	34.51	17940	18000	17800	23100	12460	17800	17860.14	14.49	-923	18153	17976	17863	17686	17573	17945	17655	90	5300	500	13170	10	1	18000000	3206	4.14	0.59	12	0.08	4298.00	30401.00	24700	20230816	-27.89	13750	20231006	29.53	22400	-20.49	20240417	14900	19.53	20240118	24700	-27.89	20230816	13750	29.53	20231006	2.06	N	045100	500	90 억	2607369	N	N	0	N	N
108	20240812	140443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17830	30	2	0.17	221294300	12384	28.66	17940	18000	17810	23100	12460	17800	17869.37	14.49	-431	18153	17976	17863	17686	17573	17945	17655	90	5300	500	13170	10	1	18000000	3209	4.15	0.59	12	0.07	4298.00	30401.00	24700	20230816	-27.81	13750	20231006	29.67	22400	-20.40	20240417	14900	19.66	20240118	24700	-27.81	20230816	13750	29.67	20231006	2.06	N	045100	500	90 억	2607369	N	N	0	N	N
109	20240812	130441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17860	60	2	0.34	151847170	8488	19.65	17940	18000	17820	23100	12460	17800	17889.63	14.49	-799	18153	17976	17863	17686	17573	17945	17655	90	5300	500	13170	10	1	18000000	3215	4.16	0.59	12	0.05	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	2.06	N	045100	500	90 억	2607369	N	N	0	N	N
110	20240812	120441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17860	60	2	0.34	123585050	6905	15.98	17940	18000	17820	23100	12460	17800	17897.91	14.49	-404	18153	17976	17863	17686	17573	17945	17655	90	5300	500	13170	10	1	18000000	3215	4.16	0.59	12	0.04	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	2.06	N	045100	500	90 억	2607369	N	N	0	N	N
111	20240812	110441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17880	80	2	0.45	105617230	5899	13.65	17940	18000	17820	23100	12460	17800	17904.26	14.49	-140	18153	17976	17863	17686	17573	17945	17655	90	5300	500	13170	10	1	18000000	3218	4.16	0.59	12	0.03	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	2.06	N	045100	500	90 억	2607369	N	N	0	N	N
112	20240812	100438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	140	2	0.79	55140520	3077	7.12	17940	18000	17820	23100	12460	17800	17920.22	14.49	407	18153	17976	17863	17686	17573	17945	17655	90	5300	500	13170	10	1	18000000	3229	4.17	0.59	12	0.02	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	2.06	N	045100	500	90 억	2607369	N	N	0	N	N
113	20240812	090437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17900	100	2	0.56	2045080	114	0.26	17940	17940	17900	23100	12460	17800	17939.30	14.49	-15	18153	17976	17863	17686	17573	17945	17655	90	5300	500	13170	10	1	18000000	3222	4.16	0.59	12	0.00	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	2.06	N	045100	500	90 억	2607369	N	N	0	N	N
114	20240809	160436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17800	180	2	1.02	772269420	43162	111.83	17800	18040	17750	22900	12340	17620	17892.38	14.49	-596	18086	17852	17476	17242	16866	17970	17360	90	5280	500	13030	10	1	18000000	3204	4.14	0.59	12	0.24	4298.00	30401.00	24700	20230816	-27.94	13750	20231006	29.45	22400	-20.54	20240417	14900	19.46	20240118	24700	-27.94	20230816	13750	29.45	20231006	2.05	N	045100	500	90 억	2608321	N	N	0	N	N
115	20240809	150446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17810	190	2	1.08	735739590	41111	106.52	17800	18040	17750	22900	12340	17620	17896.45	14.49	-388	18086	17852	17476	17242	16866	17970	17360	90	5280	500	13030	10	1	18000000	3206	4.14	0.59	12	0.23	4298.00	30401.00	24700	20230816	-27.89	13750	20231006	29.53	22400	-20.49	20240417	14900	19.53	20240118	24700	-27.89	20230816	13750	29.53	20231006	2.05	N	045100	500	90 억	2608321	N	N	0	N	N
116	20240809	140446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17770	150	2	0.85	686054080	38323	99.29	17800	18040	17770	22900	12340	17620	17901.93	14.49	-14	18086	17852	17476	17242	16866	17970	17360	90	5280	500	13030	10	1	18000000	3199	4.13	0.58	12	0.21	4298.00	30401.00	24700	20230816	-28.06	13750	20231006	29.24	22400	-20.67	20240417	14900	19.26	20240118	24700	-28.06	20230816	13750	29.24	20231006	2.05	N	045100	500	90 억	2608321	N	N	0	N	N
117	20240809	130446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	270	2	1.53	570518500	31840	82.50	17800	18040	17800	22900	12340	17620	17918.34	14.49	1791	18086	17852	17476	17242	16866	17970	17360	90	5280	500	13030	10	1	18000000	3220	4.16	0.59	12	0.18	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	2.05	N	045100	500	90 억	2608321	N	N	0	N	N
118	20240809	120444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17950	330	2	1.87	514195390	28699	74.36	17800	18040	17800	22900	12340	17620	17916.89	14.49	3297	18086	17852	17476	17242	16866	17970	17360	90	5280	500	13030	10	1	18000000	3231	4.18	0.59	12	0.16	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	2.05	N	045100	500	90 억	2608321	N	N	0	N	N
119	20240809	110439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	320	2	1.82	430050900	24005	62.20	17800	18040	17800	22900	12340	17620	17915.12	14.49	4265	18086	17852	17476	17242	16866	17970	17360	90	5280	500	13030	10	1	18000000	3229	4.17	0.59	12	0.13	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	2.05	N	045100	500	90 억	2608321	N	N	0	N	N
120	20240809	100446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17950	330	2	1.87	373883350	20868	54.07	17800	18040	17800	22900	12340	17620	17916.66	14.49	4998	18086	17852	17476	17242	16866	17970	17360	90	5280	500	13030	10	1	18000000	3231	4.18	0.59	12	0.12	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	2.05	N	045100	500	90 억	2608321	N	N	0	N	N
121	20240809	090439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17850	230	2	1.31	176504700	9885	25.61	17800	18040	17800	22900	12340	17620	17855.93	14.49	2658	18086	17852	17476	17242	16866	17970	17360	90	5280	500	13030	10	1	18000000	3213	4.15	0.59	12	0.05	4298.00	30401.00	24700	20230816	-27.73	13750	20231006	29.82	22400	-20.31	20240417	14900	19.80	20240118	24700	-27.73	20230816	13750	29.82	20231006	2.05	N	045100	500	90 억	2608321	N	N	0	N	N
122	20240808	160434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17620	260	2	1.50	666285180	38211	79.20	17200	17710	17100	22550	12160	17360	17436.17	14.52	9802	17840	17600	17480	17240	17120	17540	17180	90	5190	500	12840	10	1	18000000	3172	4.10	0.58	12	0.21	4298.00	30401.00	24700	20230816	-28.66	13750	20231006	28.15	22400	-21.34	20240417	14900	18.26	20240118	24700	-28.66	20230816	13750	28.15	20231006	2.08	N	045100	500	90 억	2613728	N	N	0	N	N
123	20240808	150438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17590	230	2	1.32	638836790	36652	75.97	17200	17710	17100	22550	12160	17360	17429.79	14.52	9557	17840	17600	17480	17240	17120	17540	17180	90	5190	500	12840	10	1	18000000	3166	4.09	0.58	12	0.20	4298.00	30401.00	24700	20230816	-28.79	13750	20231006	27.93	22400	-21.47	20240417	14900	18.05	20240118	24700	-28.79	20230816	13750	27.93	20231006	2.08	N	045100	500	90 억	2613728	N	N	0	N	N
124	20240808	140440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17570	210	2	1.21	564394700	32428	67.22	17200	17710	17100	22550	12160	17360	17404.55	14.52	8944	17840	17600	17480	17240	17120	17540	17180	90	5190	500	12840	10	1	18000000	3163	4.09	0.58	12	0.18	4298.00	30401.00	24700	20230816	-28.87	13750	20231006	27.78	22400	-21.56	20240417	14900	17.92	20240118	24700	-28.87	20230816	13750	27.78	20231006	2.08	N	045100	500	90 억	2613728	N	N	0	N	N
125	20240808	130440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17650	290	2	1.67	466252780	26854	55.66	17200	17710	17100	22550	12160	17360	17362.51	14.52	8272	17840	17600	17480	17240	17120	17540	17180	90	5190	500	12840	10	1	18000000	3177	4.11	0.58	12	0.15	4298.00	30401.00	24700	20230816	-28.54	13750	20231006	28.36	22400	-21.21	20240417	14900	18.46	20240118	24700	-28.54	20230816	13750	28.36	20231006	2.08	N	045100	500	90 억	2613728	N	N	0	N	N
126	20240808	120445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17600	240	2	1.38	388271910	22442	46.52	17200	17600	17100	22550	12160	17360	17301.13	14.52	7074	17840	17600	17480	17240	17120	17540	17180	90	5190	500	12840	10	1	18000000	3168	4.09	0.58	12	0.12	4298.00	30401.00	24700	20230816	-28.74	13750	20231006	28.00	22400	-21.43	20240417	14900	18.12	20240118	24700	-28.74	20230816	13750	28.00	20231006	2.08	N	045100	500	90 억	2613728	N	N	0	N	N
127	20240808	110441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17430	70	2	0.40	286412230	16630	34.47	17200	17470	17100	22550	12160	17360	17222.62	14.52	2787	17840	17600	17480	17240	17120	17540	17180	90	5190	500	12840	10	1	18000000	3137	4.06	0.57	12	0.09	4298.00	30401.00	24700	20230816	-29.43	13750	20231006	26.76	22400	-22.19	20240417	14900	16.98	20240118	24700	-29.43	20230816	13750	26.76	20231006	2.08	N	045100	500	90 억	2613728	N	N	0	N	N
128	20240808	100437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17270	-90	5	-0.52	197818970	11512	23.86	17200	17320	17100	22550	12160	17360	17183.72	14.52	-126	17840	17600	17480	17240	17120	17540	17180	90	5190	500	12840	10	1	18000000	3109	4.02	0.57	12	0.06	4298.00	30401.00	24700	20230816	-30.08	13750	20231006	25.60	22400	-22.90	20240417	14900	15.91	20240118	24700	-30.08	20230816	13750	25.60	20231006	2.08	N	045100	500	90 억	2613728	N	N	0	N	N
129	20240808	090436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17250	-110	5	-0.63	42049120	2450	5.08	17200	17250	17110	22550	12160	17360	17162.91	14.52	440	17840	17600	17480	17240	17120	17540	17180	90	5190	500	12840	10	1	18000000	3105	4.01	0.57	12	0.01	4298.00	30401.00	24700	20230816	-30.16	13750	20231006	25.45	22400	-22.99	20240417	14900	15.77	20240118	24700	-30.16	20230816	13750	25.45	20231006	2.08	N	045100	500	90 억	2613728	N	N	0	N	N
130	20240807	160428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17360	-230	5	-1.31	841125700	47982	73.88	17500	17720	17360	22850	12320	17590	17530.04	14.60	-15284	18290	17940	17350	17000	16410	18115	17175	90	5260	500	13010	10	1	18000000	3125	4.04	0.57	12	0.27	4298.00	30401.00	24700	20230816	-29.72	13750	20231006	26.25	22400	-22.50	20240417	14900	16.51	20240118	24700	-29.72	20230816	13750	26.25	20231006	2.30	N	045100	500	90 억	2628565	N	N	1	N	N
131	20240807	150435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17460	-130	5	-0.74	734986160	41878	64.48	17500	17720	17400	22850	12320	17590	17550.65	14.60	-13772	18290	17940	17350	17000	16410	18115	17175	90	5260	500	13010	10	1	18000000	3143	4.06	0.57	12	0.23	4298.00	30401.00	24700	20230816	-29.31	13750	20231006	26.98	22400	-22.05	20240417	14900	17.18	20240118	24700	-29.31	20230816	13750	26.98	20231006	2.30	N	045100	500	90 억	2628565	N	N	1	N	N
132	20240807	140439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17580	-10	5	-0.06	536007080	30491	46.95	17500	17720	17400	22850	12320	17590	17579.19	14.60	-13542	18290	17940	17350	17000	16410	18115	17175	90	5260	500	13010	10	1	18000000	3164	4.09	0.58	12	0.17	4298.00	30401.00	24700	20230816	-28.83	13750	20231006	27.85	22400	-21.52	20240417	14900	17.99	20240118	24700	-28.83	20230816	13750	27.85	20231006	2.30	N	045100	500	90 억	2628565	N	N	1	N	N
133	20240807	130436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17510	-80	5	-0.45	487398600	27717	42.68	17500	17720	17400	22850	12320	17590	17584.83	14.60	-12716	18290	17940	17350	17000	16410	18115	17175	90	5260	500	13010	10	1	18000000	3152	4.07	0.58	12	0.15	4298.00	30401.00	24700	20230816	-29.11	13750	20231006	27.35	22400	-21.83	20240417	14900	17.52	20240118	24700	-29.11	20230816	13750	27.35	20231006	2.30	N	045100	500	90 억	2628565	N	N	1	N	N
134	20240807	120438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17640	50	2	0.28	371230320	21100	32.49	17500	17720	17400	22850	12320	17590	17593.85	14.60	-11155	18290	17940	17350	17000	16410	18115	17175	90	5260	500	13010	10	1	18000000	3175	4.10	0.58	12	0.12	4298.00	30401.00	24700	20230816	-28.58	13750	20231006	28.29	22400	-21.25	20240417	14900	18.39	20240118	24700	-28.58	20230816	13750	28.29	20231006	2.30	N	045100	500	90 억	2628565	N	N	1	N	N
135	20240807	110437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	110	2	0.63	283226130	16124	24.83	17500	17710	17400	22850	12320	17590	17565.50	14.60	-7976	18290	17940	17350	17000	16410	18115	17175	90	5260	500	13010	10	1	18000000	3186	4.12	0.58	12	0.09	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	2.30	N	045100	500	90 억	2628565	N	N	1	N	N
136	20240807	100432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17480	-110	5	-0.63	91880780	5230	8.05	17500	17710	17440	22850	12320	17590	17568.03	14.60	-1662	18290	17940	17350	17000	16410	18115	17175	90	5260	500	13010	10	1	18000000	3146	4.07	0.57	12	0.03	4298.00	30401.00	24700	20230816	-29.23	13750	20231006	27.13	22400	-21.96	20240417	14900	17.32	20240118	24700	-29.23	20230816	13750	27.13	20231006	2.30	N	045100	500	90 억	2628565	N	N	1	N	N
137	20240807	090432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17590	0	3	0.00	4626120	264	0.41	17500	17590	17500	22850	12320	17590	17523.18	14.60	-25	18290	17940	17350	17000	16410	18115	17175	90	5260	500	13010	10	1	18000000	3166	4.09	0.58	12	0.00	4298.00	30401.00	24700	20230816	-28.79	13750	20231006	27.93	22400	-21.47	20240417	14900	18.05	20240118	24700	-28.79	20230816	13750	27.93	20231006	2.30	N	045100	500	90 억	2628565	N	N	1	N	N
138	20240806	160428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17590	850	2	5.08	1129509530	64871	34.28	16760	17700	16760	21750	11720	16740	17410.56	14.59	2482	17986	17362	16876	16252	15766	17120	16010	90	5010	500	12380	10	1	18000000	3166	4.09	0.58	12	0.36	4298.00	30401.00	24700	20230816	-28.79	13750	20231006	27.93	22400	-21.47	20240417	14900	18.05	20240118	24700	-28.79	20230816	13750	27.93	20231006	2.30	N	045100	500	90 억	2626982	N	N	1	N	N
139	20240806	150435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17600	860	2	5.14	1084172680	62292	32.91	16760	17700	16760	21750	11720	16740	17404.69	14.59	3309	17986	17362	16876	16252	15766	17120	16010	90	5010	500	12380	10	1	18000000	3168	4.09	0.58	12	0.35	4298.00	30401.00	24700	20230816	-28.74	13750	20231006	28.00	22400	-21.43	20240417	14900	18.12	20240118	24700	-28.74	20230816	13750	28.00	20231006	2.30	N	045100	500	90 억	2626982	N	N	0	N	N
140	20240806	140433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17680	940	2	5.62	1002769800	57679	30.48	16760	17700	16760	21750	11720	16740	17385.35	14.59	4188	17986	17362	16876	16252	15766	17120	16010	90	5010	500	12380	10	1	18000000	3182	4.11	0.58	12	0.32	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	2626982	N	N	0	N	N
141	20240806	130432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17600	860	2	5.14	870087190	50167	26.51	16760	17630	16760	21750	11720	16740	17343.82	14.59	6415	17986	17362	16876	16252	15766	17120	16010	90	5010	500	12380	10	1	18000000	3168	4.09	0.58	12	0.28	4298.00	30401.00	24700	20230816	-28.74	13750	20231006	28.00	22400	-21.43	20240417	14900	18.12	20240118	24700	-28.74	20230816	13750	28.00	20231006	2.30	N	045100	500	90 억	2626982	N	N	0	N	N
142	20240806	120435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17400	660	2	3.94	651299170	37677	19.91	16760	17470	16760	21750	11720	16740	17286.39	14.59	3093	17986	17362	16876	16252	15766	17120	16010	90	5010	500	12380	10	1	18000000	3132	4.05	0.57	12	0.21	4298.00	30401.00	24700	20230816	-29.55	13750	20231006	26.55	22400	-22.32	20240417	14900	16.78	20240118	24700	-29.55	20230816	13750	26.55	20231006	2.30	N	045100	500	90 억	2626982	N	N	0	N	N
143	20240806	110430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17440	700	2	4.18	543992350	31502	16.64	16760	17470	16760	21750	11720	16740	17268.50	14.59	4465	17986	17362	16876	16252	15766	17120	16010	90	5010	500	12380	10	1	18000000	3139	4.06	0.57	12	0.18	4298.00	30401.00	24700	20230816	-29.39	13750	20231006	26.84	22400	-22.14	20240417	14900	17.05	20240118	24700	-29.39	20230816	13750	26.84	20231006	2.30	N	045100	500	90 억	2626982	N	N	0	N	N
144	20240806	100429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17450	710	2	4.24	291164650	16917	8.94	16760	17470	16760	21750	11720	16740	17211.36	14.59	1380	17986	17362	16876	16252	15766	17120	16010	90	5010	500	12380	10	1	18000000	3141	4.06	0.57	12	0.09	4298.00	30401.00	24700	20230816	-29.35	13750	20231006	26.91	22400	-22.10	20240417	14900	17.11	20240118	24700	-29.35	20230816	13750	26.91	20231006	2.30	N	045100	500	90 억	2626982	N	N	0	N	N
145	20240806	090431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17200	460	2	2.75	77490700	4577	2.42	16760	17230	16760	21750	11720	16740	16930.46	14.59	786	17986	17362	16876	16252	15766	17120	16010	90	5010	500	12380	10	1	18000000	3096	4.00	0.57	12	0.03	4298.00	30401.00	24700	20230816	-30.36	13750	20231006	25.09	22400	-23.21	20240417	14900	15.44	20240118	24700	-30.36	20230816	13750	25.09	20231006	2.30	N	045100	500	90 억	2626982	N	N	0	N	N
146	20240805	160423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16740	-1030	5	-5.80	3200148600	187846	318.91	17500	17500	16390	23100	12440	17770	17036.77	14.31	8536	18663	18216	17943	17496	17223	18080	17360	90	5330	500	13140	10	1	18000000	3013	3.89	0.55	12	1.04	4298.00	30401.00	24700	20230816	-32.23	13750	20231006	21.75	22400	-25.27	20240417	14900	12.35	20240118	24700	-32.23	20230816	13750	21.75	20231006	2.32	N	045100	500	90 억	2576469	N	N	0	N	N
147	20240805	150429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16830	-940	5	-5.29	2830783630	165639	281.21	17500	17500	16390	23100	12440	17770	17090.08	14.31	4699	18663	18216	17943	17496	17223	18080	17360	90	5330	500	13140	10	1	18000000	3029	3.92	0.55	12	0.92	4298.00	30401.00	24700	20230816	-31.86	13750	20231006	22.40	22400	-24.87	20240417	14900	12.95	20240118	24700	-31.86	20230816	13750	22.40	20231006	2.32	N	045100	500	90 억	2576469	N	N	0	N	N
148	20240805	140432	58	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17030	-740	5	-4.16	2183450880	127178	215.91	17500	17500	16950	23100	12440	17770	17168.46	14.31	12245	18663	18216	17943	17496	17223	18080	17360	90	5330	500	13140	10	1	18000000	3065	3.96	0.56	12	0.71	4298.00	30401.00	24700	20230816	-31.05	13750	20231006	23.85	22400	-23.97	20240417	14900	14.30	20240118	24700	-31.05	20230816	13750	23.85	20231006	2.32	N	045100	500	90 억	2576469	N	N	0	N	N
149	20240805	130430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17070	-700	5	-3.94	1790348330	104118	176.76	17500	17500	16950	23100	12440	17770	17195.38	14.31	14733	18663	18216	17943	17496	17223	18080	17360	90	5330	500	13140	10	1	18000000	3073	3.97	0.56	12	0.58	4298.00	30401.00	24700	20230816	-30.89	13750	20231006	24.15	22400	-23.79	20240417	14900	14.56	20240118	24700	-30.89	20230816	13750	24.15	20231006	2.32	N	045100	500	90 억	2576469	N	N	0	N	N
150	20240805	120427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17390	-380	5	-2.14	1342084260	78136	132.65	17500	17500	16950	23100	12440	17770	17176.26	14.31	13871	18663	18216	17943	17496	17223	18080	17360	90	5330	500	13140	10	1	18000000	3130	4.05	0.57	12	0.43	4298.00	30401.00	24700	20230816	-29.60	13750	20231006	26.47	22400	-22.37	20240417	14900	16.71	20240118	24700	-29.60	20230816	13750	26.47	20231006	2.32	N	045100	500	90 억	2576469	N	N	0	N	N
151	20240805	110431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17270	-500	5	-2.81	1001875840	58457	99.24	17500	17500	16950	23100	12440	17770	17138.68	14.31	9781	18663	18216	17943	17496	17223	18080	17360	90	5330	500	13140	10	1	18000000	3109	4.02	0.57	12	0.32	4298.00	30401.00	24700	20230816	-30.08	13750	20231006	25.60	22400	-22.90	20240417	14900	15.91	20240118	24700	-30.08	20230816	13750	25.60	20231006	2.32	N	045100	500	90 억	2576469	N	N	0	N	N
152	20240805	100426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17090	-680	5	-3.83	514157520	30029	50.98	17500	17500	16950	23100	12440	17770	17122.03	14.31	3436	18663	18216	17943	17496	17223	18080	17360	90	5330	500	13140	10	1	18000000	3076	3.98	0.56	12	0.17	4298.00	30401.00	24700	20230816	-30.81	13750	20231006	24.29	22400	-23.71	20240417	14900	14.70	20240118	24700	-30.81	20230816	13750	24.29	20231006	2.32	N	045100	500	90 억	2576469	N	N	0	N	N
153	20240805	090424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17180	-590	5	-3.32	79374080	4562	7.74	17500	17500	17180	23100	12440	17770	17398.97	14.31	-907	18663	18216	17943	17496	17223	18080	17360	90	5330	500	13140	10	1	18000000	3092	4.00	0.57	12	0.03	4298.00	30401.00	24700	20230816	-30.45	13750	20231006	24.95	22400	-23.30	20240417	14900	15.30	20240118	24700	-30.45	20230816	13750	24.95	20231006	2.32	N	045100	500	90 억	2576469	N	N	0	N	N
154	20240802	160420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17770	-870	5	-4.67	1052996680	58766	122.11	18300	18390	17670	24200	13050	18640	17919.74	14.36	-20570	19360	19000	18800	18440	18240	19180	18620	90	5560	500	13790	10	1	18000000	3199	4.13	0.58	12	0.33	4298.00	30401.00	24700	20230816	-28.06	13750	20231006	29.24	22400	-20.67	20240417	14900	19.26	20240118	24700	-28.06	20230816	13750	29.24	20231006	2.31	N	045100	500	90 억	2585383	N	N	0	N	N
155	20240802	150419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17780	-860	5	-4.61	967257240	53943	112.09	18300	18390	17670	24200	13050	18640	17931.10	14.36	-18917	19360	19000	18800	18440	18240	19180	18620	90	5560	500	13790	10	1	18000000	3200	4.14	0.58	12	0.30	4298.00	30401.00	24700	20230816	-28.02	13750	20231006	29.31	22400	-20.62	20240417	14900	19.33	20240118	24700	-28.02	20230816	13750	29.31	20231006	2.31	N	045100	500	90 억	2585383	N	N	0	N	N
156	20240802	140423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17810	-830	5	-4.45	819593700	45613	94.78	18300	18390	17720	24200	13050	18640	17968.42	14.36	-15733	19360	19000	18800	18440	18240	19180	18620	90	5560	500	13790	10	1	18000000	3206	4.14	0.59	12	0.25	4298.00	30401.00	24700	20230816	-27.89	13750	20231006	29.53	22400	-20.49	20240417	14900	19.53	20240118	24700	-27.89	20230816	13750	29.53	20231006	2.31	N	045100	500	90 억	2585383	N	N	0	N	N
157	20240802	130422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	-750	5	-4.02	719305400	39986	83.09	18300	18390	17720	24200	13050	18640	17988.93	14.36	-13074	19360	19000	18800	18440	18240	19180	18620	90	5560	500	13790	10	1	18000000	3220	4.16	0.59	12	0.22	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	2.31	N	045100	500	90 억	2585383	N	N	0	N	N
158	20240802	120422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17810	-830	5	-4.45	605175850	33563	69.74	18300	18390	17800	24200	13050	18640	18031.04	14.36	-11285	19360	19000	18800	18440	18240	19180	18620	90	5560	500	13790	10	1	18000000	3206	4.14	0.59	12	0.19	4298.00	30401.00	24700	20230816	-27.89	13750	20231006	29.53	22400	-20.49	20240417	14900	19.53	20240118	24700	-27.89	20230816	13750	29.53	20231006	2.31	N	045100	500	90 억	2585383	N	N	0	N	N
159	20240802	110422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	-700	5	-3.76	514829590	28506	59.23	18300	18390	17940	24200	13050	18640	18060.39	14.36	-8032	19360	19000	18800	18440	18240	19180	18620	90	5560	500	13790	10	1	18000000	3229	4.17	0.59	12	0.16	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	2.31	N	045100	500	90 억	2585383	N	N	0	N	N
160	20240802	100419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18000	-640	5	-3.43	315644590	17444	36.25	18300	18390	18000	24200	13050	18640	18094.74	14.36	-2575	19360	19000	18800	18440	18240	19180	18620	90	5560	500	13790	10	1	18000000	3240	4.19	0.59	12	0.10	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	2.31	N	045100	500	90 억	2585383	N	N	0	N	N
161	20240802	090425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18240	-400	5	-2.15	45722850	2503	5.20	18300	18390	18160	24200	13050	18640	18267.22	14.36	-693	19360	19000	18800	18440	18240	19180	18620	90	5560	500	13790	10	1	18000000	3283	4.24	0.60	12	0.01	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	2.31	N	045100	500	90 억	2585383	N	N	0	N	N
162	20240801	160418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18640	120	2	0.65	898124200	47846	49.09	18610	19160	18600	24050	12970	18520	18771.28	14.31	-1124	19280	18900	18200	17820	17120	19090	18010	90	5530	500	13700	10	1	18000000	3355	4.34	0.61	12	0.27	4298.00	30401.00	24700	20230816	-24.53	13750	20231006	35.56	22400	-16.79	20240417	14900	25.10	20240118	24700	-24.53	20230816	13750	35.56	20231006	2.33	N	045100	500	90 억	2575915	N	N	0	N	N
163	20240801	150429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18630	110	2	0.59	771775170	41061	42.13	18610	19160	18600	24050	12970	18520	18795.82	14.31	881	19280	18900	18200	17820	17120	19090	18010	90	5530	500	13700	10	1	18000000	3353	4.33	0.61	12	0.23	4298.00	30401.00	24700	20230816	-24.57	13750	20231006	35.49	22400	-16.83	20240417	14900	25.03	20240118	24700	-24.57	20230816	13750	35.49	20231006	2.33	N	045100	500	90 억	2575915	N	N	0	N	N
164	20240801	140426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18660	140	2	0.76	643281090	34161	35.05	18610	19160	18600	24050	12970	18520	18830.86	14.31	3861	19280	18900	18200	17820	17120	19090	18010	90	5530	500	13700	10	1	18000000	3359	4.34	0.61	12	0.19	4298.00	30401.00	24700	20230816	-24.45	13750	20231006	35.71	22400	-16.70	20240417	14900	25.23	20240118	24700	-24.45	20230816	13750	35.71	20231006	2.33	N	045100	500	90 억	2575915	N	N	0	N	N
165	20240801	130421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18700	180	2	0.97	611082580	32438	33.28	18610	19160	18600	24050	12970	18520	18838.48	14.31	4259	19280	18900	18200	17820	17120	19090	18010	90	5530	500	13700	10	1	18000000	3366	4.35	0.62	12	0.18	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	2.33	N	045100	500	90 억	2575915	N	N	0	N	N
166	20240801	120422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18700	180	2	0.97	579251630	30736	31.53	18610	19160	18600	24050	12970	18520	18846.03	14.31	4696	19280	18900	18200	17820	17120	19090	18010	90	5530	500	13700	10	1	18000000	3366	4.35	0.62	12	0.17	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	2.33	N	045100	500	90 억	2575915	N	N	0	N	N
167	20240801	110424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18670	150	2	0.81	543124590	28805	29.55	18610	19160	18600	24050	12970	18520	18855.22	14.31	5075	19280	18900	18200	17820	17120	19090	18010	90	5530	500	13700	10	1	18000000	3361	4.34	0.61	12	0.16	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	2.33	N	045100	500	90 억	2575915	N	N	0	N	N
168	20240801	100422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18670	150	2	0.81	426867650	22573	23.16	18610	19160	18610	24050	12970	18520	18910.54	14.31	4866	19280	18900	18200	17820	17120	19090	18010	90	5530	500	13700	10	1	18000000	3361	4.34	0.61	12	0.13	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	2.33	N	045100	500	90 억	2575915	N	N	0	N	N
169	20240801	090414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19020	500	2	2.70	236187890	12463	12.79	18610	19160	18610	24050	12970	18520	18951.13	14.31	6227	19280	18900	18200	17820	17120	19090	18010	90	5530	500	13700	10	1	18000000	3424	4.43	0.63	12	0.07	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	2.33	N	045100	500	90 억	2575915	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History