KissMeData/060150/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	70	2	1.09	548676890	85735	111.86	6430	6500	6350	8350	4510	6430	6399.68	5.17	0	19345	6743	6586	6503	6346	6263	6545	6305	233	1920	500	4750	10	1	46563612	3027	175.68	0.84	12	0.18	37.00	7762.00	9560	20230810	-32.01	6010	20240417	8.15	7760	-16.24	20240111	6010	8.15	20240417	9560	-32.01	20230810	6010	8.15	20240417	1.37	N	060150	500	232 억		2405846	N	N	0	N	00	N
3	20240731	150606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	70	2	1.09	531484130	83089	108.41	6430	6500	6350	8350	4510	6430	6396.56	5.17	0	19100	6743	6586	6503	6346	6263	6545	6305	233	1920	500	4750	10	1	46563612	3027	175.68	0.84	12	0.18	37.00	7762.00	9560	20230810	-32.01	6010	20240417	8.15	7760	-16.24	20240111	6010	8.15	20240417	9560	-32.01	20230810	6010	8.15	20240417	1.37	N	060150	500	232 억		2405846	N	N	0	N	00	N
4	20240731	140609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	-10	5	-0.16	482620630	75518	98.53	6430	6470	6350	8350	4510	6430	6390.80	5.17	0	15248	6743	6586	6503	6346	6263	6545	6305	233	1920	500	4750	10	1	46563612	2989	173.51	0.83	12	0.16	37.00	7762.00	9560	20230810	-32.85	6010	20240417	6.82	7760	-17.27	20240111	6010	6.82	20240417	9560	-32.85	20230810	6010	6.82	20240417	1.37	N	060150	500	232 억		2405846	N	N	0	N	00	N
5	20240731	130607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	-10	5	-0.16	380982500	59608	77.77	6430	6470	6350	8350	4510	6430	6391.47	5.17	0	11379	6743	6586	6503	6346	6263	6545	6305	233	1920	500	4750	10	1	46563612	2989	173.51	0.83	12	0.13	37.00	7762.00	9560	20230810	-32.85	6010	20240417	6.82	7760	-17.27	20240111	6010	6.82	20240417	9560	-32.85	20230810	6010	6.82	20240417	1.37	N	060150	500	232 억		2405846	N	N	0	N	00	N
6	20240731	120608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	-40	5	-0.62	325713320	50960	66.49	6430	6470	6350	8350	4510	6430	6391.55	5.17	0	8497	6743	6586	6503	6346	6263	6545	6305	233	1920	500	4750	10	1	46563612	2975	172.70	0.82	12	0.11	37.00	7762.00	9560	20230810	-33.16	6010	20240417	6.32	7760	-17.65	20240111	6010	6.32	20240417	9560	-33.16	20230810	6010	6.32	20240417	1.37	N	060150	500	232 억		2405846	N	N	0	N	00	N
7	20240731	110609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	-50	5	-0.78	232128080	36268	47.32	6430	6470	6360	8350	4510	6430	6400.36	5.17	0	2048	6743	6586	6503	6346	6263	6545	6305	233	1920	500	4750	10	1	46563612	2971	172.43	0.82	12	0.08	37.00	7762.00	9560	20230810	-33.26	6010	20240417	6.16	7760	-17.78	20240111	6010	6.16	20240417	9560	-33.26	20230810	6010	6.16	20240417	1.37	N	060150	500	232 억		2405846	N	N	0	N	00	N
8	20240731	100608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	20	2	0.31	118496190	18472	24.10	6430	6470	6370	8350	4510	6430	6414.91	5.17	0	630	6743	6586	6503	6346	6263	6545	6305	233	1920	500	4750	10	1	46563612	3003	174.32	0.83	12	0.04	37.00	7762.00	9560	20230810	-32.53	6010	20240417	7.32	7760	-16.88	20240111	6010	7.32	20240417	9560	-32.53	20230810	6010	7.32	20240417	1.37	N	060150	500	232 억		2405846	N	N	0	N	00	N
9	20240731	090602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	0	3	0.00	23944780	3723	4.86	6430	6470	6400	8350	4510	6430	6431.58	5.17	0	-800	6743	6586	6503	6346	6263	6545	6305	233	1920	500	4750	10	1	46563612	2994	173.78	0.83	12	0.01	37.00	7762.00	9560	20230810	-32.74	6010	20240417	6.99	7760	-17.14	20240111	6010	6.99	20240417	9560	-32.74	20230810	6010	6.99	20240417	1.37	N	060150	500	232 억		2405846	N	N	0	N	00	N
10	20240730	160552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	-200	5	-3.02	495299250	76090	169.92	6630	6660	6420	8610	4650	6630	6509.52	5.18	0	-4343	6736	6682	6606	6552	6476	6710	6580	233	1980	500	4900	10	1	46563612	2994	173.78	0.83	12	0.16	37.00	7762.00	9560	20230810	-32.74	6010	20240417	6.99	7760	-17.14	20240111	6010	6.99	20240417	9560	-32.74	20230810	6010	6.99	20240417	1.38	N	060150	500	232 억		2410645	N	N	22	N	00	N
11	20240730	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	-180	5	-2.71	475584890	73025	163.07	6630	6660	6420	8610	4650	6630	6512.63	5.18	0	-4373	6736	6682	6606	6552	6476	6710	6580	233	1980	500	4900	10	1	46563612	3003	174.32	0.83	12	0.16	37.00	7762.00	9560	20230810	-32.53	6010	20240417	7.32	7760	-16.88	20240111	6010	7.32	20240417	9560	-32.53	20230810	6010	7.32	20240417	1.38	N	060150	500	232 억		2410645	N	N	22	N	00	N
12	20240730	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	-190	5	-2.87	398460080	61053	136.34	6630	6660	6430	8610	4650	6630	6526.46	5.18	0	-6994	6736	6682	6606	6552	6476	6710	6580	233	1980	500	4900	10	1	46563612	2999	174.05	0.83	12	0.13	37.00	7762.00	9560	20230810	-32.64	6010	20240417	7.15	7760	-17.01	20240111	6010	7.15	20240417	9560	-32.64	20230810	6010	7.15	20240417	1.38	N	060150	500	232 억		2410645	N	N	22	N	00	N
13	20240730	130559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6480	-150	5	-2.26	317148510	48453	108.20	6630	6660	6450	8610	4650	6630	6545.49	5.18	0	-6280	6736	6682	6606	6552	6476	6710	6580	233	1980	500	4900	10	1	46563612	3017	175.14	0.83	12	0.10	37.00	7762.00	9560	20230810	-32.22	6010	20240417	7.82	7760	-16.49	20240111	6010	7.82	20240417	9560	-32.22	20230810	6010	7.82	20240417	1.38	N	060150	500	232 억		2410645	N	N	22	N	00	N
14	20240730	120554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6480	-150	5	-2.26	277921060	42387	94.65	6630	6660	6450	8610	4650	6630	6556.75	5.18	0	-5933	6736	6682	6606	6552	6476	6710	6580	233	1980	500	4900	10	1	46563612	3017	175.14	0.83	12	0.09	37.00	7762.00	9560	20230810	-32.22	6010	20240417	7.82	7760	-16.49	20240111	6010	7.82	20240417	9560	-32.22	20230810	6010	7.82	20240417	1.38	N	060150	500	232 억		2410645	N	N	22	N	00	N
15	20240730	110600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6550	-80	5	-1.21	144280500	21839	48.77	6630	6660	6550	8610	4650	6630	6606.55	5.18	0	-7347	6736	6682	6606	6552	6476	6710	6580	233	1980	500	4900	10	1	46563612	3050	177.03	0.84	12	0.05	37.00	7762.00	9560	20230810	-31.49	6010	20240417	8.99	7760	-15.59	20240111	6010	8.99	20240417	9560	-31.49	20230810	6010	8.99	20240417	1.38	N	060150	500	232 억		2410645	N	N	22	N	00	N
16	20240730	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	-50	5	-0.75	97105700	14655	32.73	6630	6660	6580	8610	4650	6630	6626.11	5.18	0	-5479	6736	6682	6606	6552	6476	6710	6580	233	1980	500	4900	10	1	46563612	3064	177.84	0.85	12	0.03	37.00	7762.00	9560	20230810	-31.17	6010	20240417	9.48	7760	-15.21	20240111	6010	9.48	20240417	9560	-31.17	20230810	6010	9.48	20240417	1.38	N	060150	500	232 억		2410645	N	N	22	N	00	N
17	20240730	090603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	20	2	0.30	13741400	2073	4.63	6630	6650	6620	8610	4650	6630	6628.75	5.18	0	-343	6736	6682	6606	6552	6476	6710	6580	233	1980	500	4900	10	1	46563612	3096	179.73	0.86	12	0.00	37.00	7762.00	9560	20230810	-30.44	6010	20240417	10.65	7760	-14.30	20240111	6010	10.65	20240417	9560	-30.44	20230810	6010	10.65	20240417	1.38	N	060150	500	232 억		2410645	N	N	22	N	00	N
18	20240729	160552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	90	2	1.38	292831220	44546	76.19	6580	6660	6530	8500	4580	6540	6573.67	5.16	0	9359	6673	6606	6553	6486	6433	6640	6520	233	1960	500	4830	10	1	46563612	3087	179.19	0.85	12	0.10	37.00	7762.00	9560	20230810	-30.65	6010	20240417	10.32	7760	-14.56	20240111	6010	10.32	20240417	9560	-30.65	20230810	6010	10.32	20240417	1.40	N	060150	500	232 억		2401287	N	N	22	N	00	N
19	20240729	150559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	90	2	1.38	276791340	42127	72.06	6580	6660	6530	8500	4580	6540	6570.40	5.16	0	8986	6673	6606	6553	6486	6433	6640	6520	233	1960	500	4830	10	1	46563612	3087	179.19	0.85	12	0.09	37.00	7762.00	9560	20230810	-30.65	6010	20240417	10.32	7760	-14.56	20240111	6010	10.32	20240417	9560	-30.65	20230810	6010	10.32	20240417	1.40	N	060150	500	232 억		2401287	N	N	35	N	00	N
20	20240729	140603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	70	2	1.07	263602370	40134	68.65	6580	6660	6530	8500	4580	6540	6568.06	5.16	0	8338	6673	6606	6553	6486	6433	6640	6520	233	1960	500	4830	10	1	46563612	3078	178.65	0.85	12	0.09	37.00	7762.00	9560	20230810	-30.86	6010	20240417	9.98	7760	-14.82	20240111	6010	9.98	20240417	9560	-30.86	20230810	6010	9.98	20240417	1.40	N	060150	500	232 억		2401287	N	N	35	N	00	N
21	20240729	130604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	30	2	0.46	201670250	30778	52.64	6580	6590	6530	8500	4580	6540	6552.42	5.16	0	6397	6673	6606	6553	6486	6433	6640	6520	233	1960	500	4830	10	1	46563612	3059	177.57	0.85	12	0.07	37.00	7762.00	9560	20230810	-31.28	6010	20240417	9.32	7760	-15.34	20240111	6010	9.32	20240417	9560	-31.28	20230810	6010	9.32	20240417	1.40	N	060150	500	232 억		2401287	N	N	35	N	00	N
22	20240729	120558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	20	2	0.31	153786340	23492	40.18	6580	6580	6530	8500	4580	6540	6546.33	5.16	0	3899	6673	6606	6553	6486	6433	6640	6520	233	1960	500	4830	10	1	46563612	3055	177.30	0.85	12	0.05	37.00	7762.00	9560	20230810	-31.38	6010	20240417	9.15	7760	-15.46	20240111	6010	9.15	20240417	9560	-31.38	20230810	6010	9.15	20240417	1.40	N	060150	500	232 억		2401287	N	N	35	N	00	N
23	20240729	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	0	3	0.00	142600310	21785	37.26	6580	6580	6530	8500	4580	6540	6545.80	5.16	0	3761	6673	6606	6553	6486	6433	6640	6520	233	1960	500	4830	10	1	46563612	3045	176.76	0.84	12	0.05	37.00	7762.00	9560	20230810	-31.59	6010	20240417	8.82	7760	-15.72	20240111	6010	8.82	20240417	9560	-31.59	20230810	6010	8.82	20240417	1.40	N	060150	500	232 억		2401287	N	N	35	N	00	N
24	20240729	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	20	2	0.31	89110920	13613	23.28	6580	6580	6530	8500	4580	6540	6546.02	5.16	0	1863	6673	6606	6553	6486	6433	6640	6520	233	1960	500	4830	10	1	46563612	3055	177.30	0.85	12	0.03	37.00	7762.00	9560	20230810	-31.38	6010	20240417	9.15	7760	-15.46	20240111	6010	9.15	20240417	9560	-31.38	20230810	6010	9.15	20240417	1.40	N	060150	500	232 억		2401287	N	N	35	N	00	N
25	20240729	090552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	0	3	0.00	16234420	2481	4.24	6580	6580	6540	8500	4580	6540	6543.50	5.16	0	843	6673	6606	6553	6486	6433	6640	6520	233	1960	500	4830	10	1	46563612	3045	176.76	0.84	12	0.01	37.00	7762.00	9560	20230810	-31.59	6010	20240417	8.82	7760	-15.72	20240111	6010	8.82	20240417	9560	-31.59	20230810	6010	8.82	20240417	1.40	N	060150	500	232 억		2401287	N	N	35	N	00	N
26	20240726	160544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	20	2	0.31	379827330	58008	29.55	6520	6620	6500	8470	4570	6520	6547.84	5.15	0	1679	6826	6672	6496	6342	6166	6685	6355	233	1950	500	4820	10	1	46563612	3045	176.76	0.84	12	0.12	37.00	7762.00	9560	20230810	-31.59	6010	20240417	8.82	7760	-15.72	20240111	6010	8.82	20240417	9560	-31.59	20230810	6010	8.82	20240417	1.42	N	060150	500	232 억		2398893	N	N	35	N	00	N
27	20240726	150550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	60	2	0.92	352335280	53812	27.41	6520	6620	6500	8470	4570	6520	6547.52	5.15	0	113	6826	6672	6496	6342	6166	6685	6355	233	1950	500	4820	10	1	46563612	3064	177.84	0.85	12	0.12	37.00	7762.00	9560	20230810	-31.17	6010	20240417	9.48	7760	-15.21	20240111	6010	9.48	20240417	9560	-31.17	20230810	6010	9.48	20240417	1.42	N	060150	500	232 억		2398893	N	N	33	N	00	N
28	20240726	140552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	40	2	0.61	303125620	46324	23.60	6520	6620	6500	8470	4570	6520	6543.60	5.15	0	2388	6826	6672	6496	6342	6166	6685	6355	233	1950	500	4820	10	1	46563612	3055	177.30	0.85	12	0.10	37.00	7762.00	9560	20230810	-31.38	6010	20240417	9.15	7760	-15.46	20240111	6010	9.15	20240417	9560	-31.38	20230810	6010	9.15	20240417	1.42	N	060150	500	232 억		2398893	N	N	33	N	00	N
29	20240726	130551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	50	2	0.77	251077130	38366	19.54	6520	6620	6500	8470	4570	6520	6544.26	5.15	0	426	6826	6672	6496	6342	6166	6685	6355	233	1950	500	4820	10	1	46563612	3059	177.57	0.85	12	0.08	37.00	7762.00	9560	20230810	-31.28	6010	20240417	9.32	7760	-15.34	20240111	6010	9.32	20240417	9560	-31.28	20230810	6010	9.32	20240417	1.42	N	060150	500	232 억		2398893	N	N	33	N	00	N
30	20240726	120555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	90	2	1.38	219630390	33577	17.11	6520	6620	6500	8470	4570	6520	6541.10	5.15	0	-685	6826	6672	6496	6342	6166	6685	6355	233	1950	500	4820	10	1	46563612	3078	178.65	0.85	12	0.07	37.00	7762.00	9560	20230810	-30.86	6010	20240417	9.98	7760	-14.82	20240111	6010	9.98	20240417	9560	-30.86	20230810	6010	9.98	20240417	1.42	N	060150	500	232 억		2398893	N	N	33	N	00	N
31	20240726	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	20	2	0.31	141983170	21787	11.10	6520	6570	6500	8470	4570	6520	6516.88	5.15	0	1049	6826	6672	6496	6342	6166	6685	6355	233	1950	500	4820	10	1	46563612	3045	176.76	0.84	12	0.05	37.00	7762.00	9560	20230810	-31.59	6010	20240417	8.82	7760	-15.72	20240111	6010	8.82	20240417	9560	-31.59	20230810	6010	8.82	20240417	1.42	N	060150	500	232 억		2398893	N	N	33	N	00	N
32	20240726	100553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	-10	5	-0.15	112315270	17242	8.78	6520	6570	6500	8470	4570	6520	6514.05	5.15	0	-1788	6826	6672	6496	6342	6166	6685	6355	233	1950	500	4820	10	1	46563612	3031	175.95	0.84	12	0.04	37.00	7762.00	9560	20230810	-31.90	6010	20240417	8.32	7760	-16.11	20240111	6010	8.32	20240417	9560	-31.90	20230810	6010	8.32	20240417	1.42	N	060150	500	232 억		2398893	N	N	33	N	00	N
33	20240726	090548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	40	2	0.61	24783580	3804	1.94	6520	6570	6510	8470	4570	6520	6515.14	5.15	0	971	6826	6672	6496	6342	6166	6685	6355	233	1950	500	4820	10	1	46563612	3055	177.30	0.85	12	0.01	37.00	7762.00	9560	20230810	-31.38	6010	20240417	9.15	7760	-15.46	20240111	6010	9.15	20240417	9560	-31.38	20230810	6010	9.15	20240417	1.42	N	060150	500	232 억		2398893	N	N	33	N	00	N
34	20240725	160549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	-100	5	-1.51	1263736960	195998	204.54	6520	6650	6320	8600	4640	6620	6447.70	5.08	0	32446	6846	6732	6676	6562	6506	6705	6535	233	1980	500	4890	10	1	46563612	3036	176.22	0.84	12	0.42	37.00	7762.00	9560	20230810	-31.80	6010	20240417	8.49	7760	-15.98	20240111	6010	8.49	20240417	9560	-31.80	20230810	6010	8.49	20240417	1.42	N	060150	500	232 억		2366656	N	N	33	N	00	N
35	20240725	150556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	-80	5	-1.21	1198838810	186047	194.15	6520	6650	6320	8600	4640	6620	6443.74	5.08	0	31625	6846	6732	6676	6562	6506	6705	6535	233	1980	500	4890	10	1	46563612	3045	176.76	0.84	12	0.40	37.00	7762.00	9560	20230810	-31.59	6010	20240417	8.82	7760	-15.72	20240111	6010	8.82	20240417	9560	-31.59	20230810	6010	8.82	20240417	1.42	N	060150	500	232 억		2366656	N	N	35	N	00	N
36	20240725	140556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	-60	5	-0.91	1123373930	174525	182.13	6520	6650	6320	8600	4640	6620	6436.75	5.08	0	29621	6846	6732	6676	6562	6506	6705	6535	233	1980	500	4890	10	1	46563612	3055	177.30	0.85	12	0.37	37.00	7762.00	9560	20230810	-31.38	6010	20240417	9.15	7760	-15.46	20240111	6010	9.15	20240417	9560	-31.38	20230810	6010	9.15	20240417	1.42	N	060150	500	232 억		2366656	N	N	35	N	00	N
37	20240725	130551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	-110	5	-1.66	982205070	153040	159.71	6520	6580	6320	8600	4640	6620	6417.96	5.08	0	32202	6846	6732	6676	6562	6506	6705	6535	233	1980	500	4890	10	1	46563612	3031	175.95	0.84	12	0.33	37.00	7762.00	9560	20230810	-31.90	6010	20240417	8.32	7760	-16.11	20240111	6010	8.32	20240417	9560	-31.90	20230810	6010	8.32	20240417	1.42	N	060150	500	232 억		2366656	N	N	35	N	00	N
38	20240725	120553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	-190	5	-2.87	892350060	139129	145.19	6520	6580	6320	8600	4640	6620	6413.83	5.08	0	25395	6846	6732	6676	6562	6506	6705	6535	233	1980	500	4890	10	1	46563612	2994	173.78	0.83	12	0.30	37.00	7762.00	9560	20230810	-32.74	6010	20240417	6.99	7760	-17.14	20240111	6010	6.99	20240417	9560	-32.74	20230810	6010	6.99	20240417	1.42	N	060150	500	232 억		2366656	N	N	35	N	00	N
39	20240725	110550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6400	-220	5	-3.32	818388660	127600	133.16	6520	6580	6320	8600	4640	6620	6413.70	5.08	0	24468	6846	6732	6676	6562	6506	6705	6535	233	1980	500	4890	10	1	46563612	2980	172.97	0.82	12	0.27	37.00	7762.00	9560	20230810	-33.05	6010	20240417	6.49	7760	-17.53	20240111	6010	6.49	20240417	9560	-33.05	20230810	6010	6.49	20240417	1.42	N	060150	500	232 억		2366656	N	N	35	N	00	N
40	20240725	100550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	-260	5	-3.93	725336840	112993	117.91	6520	6580	6320	8600	4640	6620	6419.31	5.08	0	23845	6846	6732	6676	6562	6506	6705	6535	233	1980	500	4890	10	1	46563612	2961	171.89	0.82	12	0.24	37.00	7762.00	9560	20230810	-33.47	6010	20240417	5.82	7760	-18.04	20240111	6010	5.82	20240417	9560	-33.47	20230810	6010	5.82	20240417	1.42	N	060150	500	232 억		2366656	N	N	35	N	00	N
41	20240725	090548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	-170	5	-2.57	187409810	28824	30.08	6520	6580	6440	8600	4640	6620	6501.87	5.08	0	-2	6846	6732	6676	6562	6506	6705	6535	233	1980	500	4890	10	1	46563612	3003	174.32	0.83	12	0.06	37.00	7762.00	9560	20230810	-32.53	6010	20240417	7.32	7760	-16.88	20240111	6010	7.32	20240417	9560	-32.53	20230810	6010	7.32	20240417	1.42	N	060150	500	232 억		2366656	N	N	35	N	00	N
42	20240724	160545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-90	5	-1.34	634771010	95263	58.47	6770	6790	6620	8720	4700	6710	6663.42	5.11	0	-11194	7003	6856	6783	6636	6563	6820	6600	233	2010	500	4960	10	1	46563612	3083	178.92	0.85	12	0.20	37.00	7762.00	9560	20230810	-30.75	6010	20240417	10.15	7760	-14.69	20240111	6010	10.15	20240417	9560	-30.75	20230810	6010	10.15	20240417	1.46	N	060150	500	232 억		2377603	N	N	35	N	00	N
43	20240724	150554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-70	5	-1.04	592305880	88850	54.54	6770	6790	6620	8720	4700	6710	6666.36	5.11	0	-12256	7003	6856	6783	6636	6563	6820	6600	233	2010	500	4960	10	1	46563612	3092	179.46	0.86	12	0.19	37.00	7762.00	9560	20230810	-30.54	6010	20240417	10.48	7760	-14.43	20240111	6010	10.48	20240417	9560	-30.54	20230810	6010	10.48	20240417	1.46	N	060150	500	232 억		2377603	N	N	0	N	00	N
44	20240724	140550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-50	5	-0.75	432367690	64746	39.74	6770	6790	6650	8720	4700	6710	6677.91	5.11	0	-10689	7003	6856	6783	6636	6563	6820	6600	233	2010	500	4960	10	1	46563612	3101	180.00	0.86	12	0.14	37.00	7762.00	9560	20230810	-30.33	6010	20240417	10.82	7760	-14.18	20240111	6010	10.82	20240417	9560	-30.33	20230810	6010	10.82	20240417	1.46	N	060150	500	232 억		2377603	N	N	0	N	00	N
45	20240724	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-30	5	-0.45	358215560	53610	32.91	6770	6790	6650	8720	4700	6710	6681.88	5.11	0	-6007	7003	6856	6783	6636	6563	6820	6600	233	2010	500	4960	10	1	46563612	3110	180.54	0.86	12	0.12	37.00	7762.00	9560	20230810	-30.13	6010	20240417	11.15	7760	-13.92	20240111	6010	11.15	20240417	9560	-30.13	20230810	6010	11.15	20240417	1.46	N	060150	500	232 억		2377603	N	N	0	N	00	N
46	20240724	120556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-40	5	-0.60	306420500	45840	28.14	6770	6790	6650	8720	4700	6710	6684.57	5.11	0	-5303	7003	6856	6783	6636	6563	6820	6600	233	2010	500	4960	10	1	46563612	3106	180.27	0.86	12	0.10	37.00	7762.00	9560	20230810	-30.23	6010	20240417	10.98	7760	-14.05	20240111	6010	10.98	20240417	9560	-30.23	20230810	6010	10.98	20240417	1.46	N	060150	500	232 억		2377603	N	N	0	N	00	N
47	20240724	110552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-30	5	-0.45	240593350	35960	22.07	6770	6790	6660	8720	4700	6710	6690.58	5.11	0	-4690	7003	6856	6783	6636	6563	6820	6600	233	2010	500	4960	10	1	46563612	3110	180.54	0.86	12	0.08	37.00	7762.00	9560	20230810	-30.13	6010	20240417	11.15	7760	-13.92	20240111	6010	11.15	20240417	9560	-30.13	20230810	6010	11.15	20240417	1.46	N	060150	500	232 억		2377603	N	N	0	N	00	N
48	20240724	100552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-30	5	-0.45	169192860	25270	15.51	6770	6790	6660	8720	4700	6710	6695.40	5.11	0	-382	7003	6856	6783	6636	6563	6820	6600	233	2010	500	4960	10	1	46563612	3110	180.54	0.86	12	0.05	37.00	7762.00	9560	20230810	-30.13	6010	20240417	11.15	7760	-13.92	20240111	6010	11.15	20240417	9560	-30.13	20230810	6010	11.15	20240417	1.46	N	060150	500	232 억		2377603	N	N	0	N	00	N
49	20240724	090549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	20	2	0.30	33070740	4896	3.01	6770	6790	6710	8720	4700	6710	6754.64	5.11	0	-1887	7003	6856	6783	6636	6563	6820	6600	233	2010	500	4960	10	1	46563612	3134	181.89	0.87	12	0.01	37.00	7762.00	9560	20230810	-29.60	6010	20240417	11.98	7760	-13.27	20240111	6010	11.98	20240417	9560	-29.60	20230810	6010	11.98	20240417	1.46	N	060150	500	232 억		2377603	N	N	0	N	00	N
50	20240723	160542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	-140	5	-2.04	1091793040	161283	76.08	6910	6930	6710	8900	4800	6850	6769.51	5.05	0	29931	7183	7016	6903	6736	6623	6960	6680	233	2050	500	5060	10	1	46563612	3124	181.35	0.86	12	0.35	37.00	7762.00	9560	20230810	-29.81	6010	20240417	11.65	7760	-13.53	20240111	6010	11.65	20240417	9560	-29.81	20230810	6010	11.65	20240417	1.47	N	060150	500	232 억		2350337	N	N	7	N	00	N
51	20240723	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	-140	5	-2.04	1029038290	151936	71.67	6910	6930	6710	8900	4800	6850	6772.84	5.05	0	28923	7183	7016	6903	6736	6623	6960	6680	233	2050	500	5060	10	1	46563612	3124	181.35	0.86	12	0.33	37.00	7762.00	9560	20230810	-29.81	6010	20240417	11.65	7760	-13.53	20240111	6010	11.65	20240417	9560	-29.81	20230810	6010	11.65	20240417	1.47	N	060150	500	232 억		2350337	N	N	7	N	00	N
52	20240723	140544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	-110	5	-1.61	762725220	112325	52.98	6910	6930	6730	8900	4800	6850	6790.34	5.05	0	17286	7183	7016	6903	6736	6623	6960	6680	233	2050	500	5060	10	1	46563612	3138	182.16	0.87	12	0.24	37.00	7762.00	9560	20230810	-29.50	6010	20240417	12.15	7760	-13.14	20240111	6010	12.15	20240417	9560	-29.50	20230810	6010	12.15	20240417	1.47	N	060150	500	232 억		2350337	N	N	7	N	00	N
53	20240723	130542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	-70	5	-1.02	552823240	81232	38.32	6910	6930	6740	8900	4800	6850	6805.49	5.05	0	8659	7183	7016	6903	6736	6623	6960	6680	233	2050	500	5060	10	1	46563612	3157	183.24	0.87	12	0.17	37.00	7762.00	9560	20230810	-29.08	6010	20240417	12.81	7760	-12.63	20240111	6010	12.81	20240417	9560	-29.08	20230810	6010	12.81	20240417	1.47	N	060150	500	232 억		2350337	N	N	7	N	00	N
54	20240723	120547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-80	5	-1.17	468791830	68803	32.45	6910	6930	6740	8900	4800	6850	6813.54	5.05	0	4115	7183	7016	6903	6736	6623	6960	6680	233	2050	500	5060	10	1	46563612	3152	182.97	0.87	12	0.15	37.00	7762.00	9560	20230810	-29.18	6010	20240417	12.65	7760	-12.76	20240111	6010	12.65	20240417	9560	-29.18	20230810	6010	12.65	20240417	1.47	N	060150	500	232 억		2350337	N	N	7	N	00	N
55	20240723	110549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6790	-60	5	-0.88	302466600	44190	20.84	6910	6930	6770	8900	4800	6850	6844.68	5.05	0	-1195	7183	7016	6903	6736	6623	6960	6680	233	2050	500	5060	10	1	46563612	3162	183.51	0.87	12	0.09	37.00	7762.00	9560	20230810	-28.97	6010	20240417	12.98	7760	-12.50	20240111	6010	12.98	20240417	9560	-28.97	20230810	6010	12.98	20240417	1.47	N	060150	500	232 억		2350337	N	N	7	N	00	N
56	20240723	100546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	0	3	0.00	146980430	21364	10.08	6910	6930	6840	8900	4800	6850	6879.82	5.05	0	2444	7183	7016	6903	6736	6623	6960	6680	233	2050	500	5060	10	1	46563612	3190	185.14	0.88	12	0.05	37.00	7762.00	9560	20230810	-28.35	6010	20240417	13.98	7760	-11.73	20240111	6010	13.98	20240417	9560	-28.35	20230810	6010	13.98	20240417	1.47	N	060150	500	232 억		2350337	N	N	7	N	00	N
57	20240723	090549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	70	2	1.02	35943400	5217	2.46	6910	6930	6860	8900	4800	6850	6889.67	5.05	0	4155	7183	7016	6903	6736	6623	6960	6680	233	2050	500	5060	10	1	46563612	3222	187.03	0.89	12	0.01	37.00	7762.00	9560	20230810	-27.62	6010	20240417	15.14	7760	-10.82	20240111	6010	15.14	20240417	9560	-27.62	20230810	6010	15.14	20240417	1.47	N	060150	500	232 억		2350337	N	N	7	N	00	N
58	20240722	160541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-220	5	-3.11	1443194280	209773	133.58	7030	7070	6790	9190	4950	7070	6879.80	4.99	0	34507	7323	7196	7123	6996	6923	7160	6960	233	2120	500	5230	10	1	46563612	3190	185.14	0.88	12	0.45	37.00	7762.00	9560	20230810	-28.35	6010	20240417	13.98	7760	-11.73	20240111	6010	13.98	20240417	9560	-28.35	20230810	6010	13.98	20240417	1.46	N	060150	500	232 억		2324857	N	N	7	N	00	N
59	20240722	150547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-190	5	-2.69	1279814410	185874	118.36	7030	7070	6790	9190	4950	7070	6885.39	4.99	0	29441	7323	7196	7123	6996	6923	7160	6960	233	2120	500	5230	10	1	46563612	3204	185.95	0.89	12	0.40	37.00	7762.00	9560	20230810	-28.03	6010	20240417	14.48	7760	-11.34	20240111	6010	14.48	20240417	9560	-28.03	20230810	6010	14.48	20240417	1.46	N	060150	500	232 억		2324857	N	N	13	N	00	N
60	20240722	140547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-220	5	-3.11	1207028210	175263	111.61	7030	7070	6790	9190	4950	7070	6886.95	4.99	0	26411	7323	7196	7123	6996	6923	7160	6960	233	2120	500	5230	10	1	46563612	3190	185.14	0.88	12	0.38	37.00	7762.00	9560	20230810	-28.35	6010	20240417	13.98	7760	-11.73	20240111	6010	13.98	20240417	9560	-28.35	20230810	6010	13.98	20240417	1.46	N	060150	500	232 억		2324857	N	N	13	N	00	N
61	20240722	130543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-200	5	-2.83	1156750000	167934	106.94	7030	7070	6790	9190	4950	7070	6888.12	4.99	0	24104	7323	7196	7123	6996	6923	7160	6960	233	2120	500	5230	10	1	46563612	3199	185.68	0.89	12	0.36	37.00	7762.00	9560	20230810	-28.14	6010	20240417	14.31	7760	-11.47	20240111	6010	14.31	20240417	9560	-28.14	20230810	6010	14.31	20240417	1.46	N	060150	500	232 억		2324857	N	N	13	N	00	N
62	20240722	120545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	-180	5	-2.55	1013443380	147012	93.62	7030	7070	6790	9190	4950	7070	6893.61	4.99	0	16005	7323	7196	7123	6996	6923	7160	6960	233	2120	500	5230	10	1	46563612	3208	186.22	0.89	12	0.32	37.00	7762.00	9560	20230810	-27.93	6010	20240417	14.64	7760	-11.21	20240111	6010	14.64	20240417	9560	-27.93	20230810	6010	14.64	20240417	1.46	N	060150	500	232 억		2324857	N	N	13	N	00	N
63	20240722	110543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-210	5	-2.97	944420130	136967	87.22	7030	7070	6790	9190	4950	7070	6895.24	4.99	0	12804	7323	7196	7123	6996	6923	7160	6960	233	2120	500	5230	10	1	46563612	3194	185.41	0.88	12	0.29	37.00	7762.00	9560	20230810	-28.24	6010	20240417	14.14	7760	-11.60	20240111	6010	14.14	20240417	9560	-28.24	20230810	6010	14.14	20240417	1.46	N	060150	500	232 억		2324857	N	N	13	N	00	N
64	20240722	100545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-220	5	-3.11	811754530	117647	74.92	7030	7070	6790	9190	4950	7070	6899.92	4.99	0	7303	7323	7196	7123	6996	6923	7160	6960	233	2120	500	5230	10	1	46563612	3190	185.14	0.88	12	0.25	37.00	7762.00	9560	20230810	-28.35	6010	20240417	13.98	7760	-11.73	20240111	6010	13.98	20240417	9560	-28.35	20230810	6010	13.98	20240417	1.46	N	060150	500	232 억		2324857	N	N	13	N	00	N
65	20240722	090542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-40	5	-0.57	24340680	3462	2.20	7030	7070	7020	9190	4950	7070	7030.81	4.99	0	-670	7323	7196	7123	6996	6923	7160	6960	233	2120	500	5230	10	1	46563612	3273	190.00	0.91	12	0.01	37.00	7762.00	9560	20230810	-26.46	6010	20240417	16.97	7760	-9.41	20240111	6010	16.97	20240417	9560	-26.46	20230810	6010	16.97	20240417	1.46	N	060150	500	232 억		2324857	N	N	13	N	00	N
66	20240719	160532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	-160	5	-2.21	1082433880	152887	54.42	7250	7250	7050	9390	5070	7230	7080.04	5.06	0	-38561	7563	7396	7253	7086	6943	7325	7015	233	2160	500	5350	10	1	46563612	3292	191.08	0.91	12	0.33	37.00	7762.00	9560	20230810	-26.05	6010	20240417	17.64	7760	-8.89	20240111	6010	17.64	20240417	9560	-26.05	20230810	6010	17.64	20240417	1.38	N	060150	500	232 억		2358418	N	N	13	N	00	N
67	20240719	150536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7080	-150	5	-2.07	1016074920	143499	51.08	7250	7250	7050	9390	5070	7230	7080.71	5.06	0	-34346	7563	7396	7253	7086	6943	7325	7015	233	2160	500	5350	10	1	46563612	3297	191.35	0.91	12	0.31	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.38	N	060150	500	232 억		2358418	N	N	0	N	00	N
68	20240719	140541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	-170	5	-2.35	910550270	128560	45.76	7250	7250	7050	9390	5070	7230	7082.68	5.06	0	-32602	7563	7396	7253	7086	6943	7325	7015	233	2160	500	5350	10	1	46563612	3287	190.81	0.91	12	0.28	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.38	N	060150	500	232 억		2358418	N	N	0	N	00	N
69	20240719	130533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	-170	5	-2.35	817316790	115372	41.06	7250	7250	7050	9390	5070	7230	7084.18	5.06	0	-29805	7563	7396	7253	7086	6943	7325	7015	233	2160	500	5350	10	1	46563612	3287	190.81	0.91	12	0.25	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.38	N	060150	500	232 억		2358418	N	N	0	N	00	N
70	20240719	120533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-140	5	-1.94	754015020	106407	37.87	7250	7250	7050	9390	5070	7230	7086.13	5.06	0	-28222	7563	7396	7253	7086	6943	7325	7015	233	2160	500	5350	10	1	46563612	3301	191.62	0.91	12	0.23	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.38	N	060150	500	232 억		2358418	N	N	0	N	00	N
71	20240719	110537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7080	-150	5	-2.07	714407360	100809	35.88	7250	7250	7050	9390	5070	7230	7086.73	5.06	0	-28224	7563	7396	7253	7086	6943	7325	7015	233	2160	500	5350	10	1	46563612	3297	191.35	0.91	12	0.22	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.38	N	060150	500	232 억		2358418	N	N	0	N	00	N
72	20240719	100451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-140	5	-1.94	504364880	71086	25.30	7250	7250	7060	9390	5070	7230	7095.13	5.06	0	-18491	7563	7396	7253	7086	6943	7325	7015	233	2160	500	5350	10	1	46563612	3301	191.62	0.91	12	0.15	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.38	N	060150	500	232 억		2358418	N	N	0	N	00	N
73	20240719	090546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7110	-120	5	-1.66	158455750	22203	7.90	7250	7250	7090	9390	5070	7230	7136.66	5.06	0	-9456	7563	7396	7253	7086	6943	7325	7015	233	2160	500	5350	10	1	46563612	3311	192.16	0.92	12	0.05	37.00	7762.00	9560	20230810	-25.63	6010	20240417	18.30	7760	-8.38	20240111	6010	18.30	20240417	9560	-25.63	20230810	6010	18.30	20240417	1.38	N	060150	500	232 억		2358418	N	N	0	N	00	N
74	20240718	160526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-90	5	-1.23	2003806660	276809	60.86	7380	7420	7110	9510	5130	7320	7238.99	5.16	0	-43790	7600	7460	7360	7220	7120	7530	7290	233	2190	500	5410	10	1	46563612	3367	195.41	0.93	12	0.59	37.00	7762.00	9560	20230810	-24.37	6010	20240417	20.30	7760	-6.83	20240111	6010	20.30	20240417	9560	-24.37	20230810	6010	20.30	20240417	1.39	N	060150	500	232 억		2402248	N	N	0	N	00	N
75	20240718	150533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-90	5	-1.23	1918884160	265065	58.28	7380	7420	7110	9510	5130	7320	7239.30	5.16	0	-43388	7600	7460	7360	7220	7120	7530	7290	233	2190	500	5410	10	1	46563612	3367	195.41	0.93	12	0.57	37.00	7762.00	9560	20230810	-24.37	6010	20240417	20.30	7760	-6.83	20240111	6010	20.30	20240417	9560	-24.37	20230810	6010	20.30	20240417	1.39	N	060150	500	232 억		2402248	N	N	0	N	00	N
76	20240718	140529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	-50	5	-0.68	1737857940	240074	52.79	7380	7420	7110	9510	5130	7320	7238.84	5.16	0	-34340	7600	7460	7360	7220	7120	7530	7290	233	2190	500	5410	10	1	46563612	3385	196.49	0.94	12	0.52	37.00	7762.00	9560	20230810	-23.95	6010	20240417	20.97	7760	-6.31	20240111	6010	20.97	20240417	9560	-23.95	20230810	6010	20.97	20240417	1.39	N	060150	500	232 억		2402248	N	N	0	N	00	N
77	20240718	130531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	-30	5	-0.41	1542430600	213286	46.90	7380	7420	7110	9510	5130	7320	7231.75	5.16	0	-31922	7600	7460	7360	7220	7120	7530	7290	233	2190	500	5410	10	1	46563612	3394	197.03	0.94	12	0.46	37.00	7762.00	9560	20230810	-23.74	6010	20240417	21.30	7760	-6.06	20240111	6010	21.30	20240417	9560	-23.74	20230810	6010	21.30	20240417	1.39	N	060150	500	232 억		2402248	N	N	0	N	00	N
78	20240718	120529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	-60	5	-0.82	1325186130	183489	40.34	7380	7420	7110	9510	5130	7320	7222.16	5.16	0	-36336	7600	7460	7360	7220	7120	7530	7290	233	2190	500	5410	10	1	46563612	3381	196.22	0.94	12	0.39	37.00	7762.00	9560	20230810	-24.06	6010	20240417	20.80	7760	-6.44	20240111	6010	20.80	20240417	9560	-24.06	20230810	6010	20.80	20240417	1.39	N	060150	500	232 억		2402248	N	N	0	N	00	N
79	20240718	110533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	-80	5	-1.09	1217900850	168694	37.09	7380	7420	7110	9510	5130	7320	7219.59	5.16	0	-36943	7600	7460	7360	7220	7120	7530	7290	233	2190	500	5410	10	1	46563612	3371	195.68	0.93	12	0.36	37.00	7762.00	9560	20230810	-24.27	6010	20240417	20.47	7760	-6.70	20240111	6010	20.47	20240417	9560	-24.27	20230810	6010	20.47	20240417	1.39	N	060150	500	232 억		2402248	N	N	0	N	00	N
80	20240718	100535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7160	-160	5	-2.19	980600500	135576	29.81	7380	7420	7110	9510	5130	7320	7232.85	5.16	0	-40346	7600	7460	7360	7220	7120	7530	7290	233	2190	500	5410	10	1	46563612	3334	193.51	0.92	12	0.29	37.00	7762.00	9560	20230810	-25.10	6010	20240417	19.13	7760	-7.73	20240111	6010	19.13	20240417	9560	-25.10	20230810	6010	19.13	20240417	1.39	N	060150	500	232 억		2402248	N	N	0	N	00	N
81	20240718	090535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-120	5	-1.64	419840990	57346	12.61	7380	7420	7200	9510	5130	7320	7321.19	5.16	0	-29677	7600	7460	7360	7220	7120	7530	7290	233	2190	500	5410	10	1	46563612	3353	194.59	0.93	12	0.12	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.39	N	060150	500	232 억		2402248	N	N	0	N	00	N
82	20240717	160557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	120	2	1.67	3313605930	448058	477.35	7300	7500	7260	9360	5040	7200	7395.49	5.07	0	41604	7380	7290	7150	7060	6920	7335	7105	233	2160	500	5320	10	1	46563612	3408	197.84	0.94	12	0.96	37.00	7762.00	9560	20230810	-23.43	6010	20240417	21.80	7760	-5.67	20240111	6010	21.80	20240417	9560	-23.43	20230810	6010	21.80	20240417	1.40	N	060150	500	232 억		2360547	N	N	0	N	00	N
83	20240717	150600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7310	110	2	1.53	3226468140	436146	464.66	7300	7500	7260	9360	5040	7200	7397.68	5.07	0	44521	7380	7290	7150	7060	6920	7335	7105	233	2160	500	5320	10	1	46563612	3404	197.57	0.94	12	0.94	37.00	7762.00	9560	20230810	-23.54	6010	20240417	21.63	7760	-5.80	20240111	6010	21.63	20240417	9560	-23.54	20230810	6010	21.63	20240417	1.40	N	060150	500	232 억		2360547	N	N	0	N	00	N
84	20240717	140557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	100	2	1.39	3098391120	418616	445.99	7300	7500	7260	9360	5040	7200	7401.51	5.07	0	48343	7380	7290	7150	7060	6920	7335	7105	233	2160	500	5320	10	1	46563612	3399	197.30	0.94	12	0.90	37.00	7762.00	9560	20230810	-23.64	6010	20240417	21.46	7760	-5.93	20240111	6010	21.46	20240417	9560	-23.64	20230810	6010	21.46	20240417	1.40	N	060150	500	232 억		2360547	N	N	0	N	00	N
85	20240717	130556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	120	2	1.67	2880860280	388847	414.27	7300	7500	7260	9360	5040	7200	7408.72	5.07	0	46318	7380	7290	7150	7060	6920	7335	7105	233	2160	500	5320	10	1	46563612	3408	197.84	0.94	12	0.84	37.00	7762.00	9560	20230810	-23.43	6010	20240417	21.80	7760	-5.67	20240111	6010	21.80	20240417	9560	-23.43	20230810	6010	21.80	20240417	1.40	N	060150	500	232 억		2360547	N	N	0	N	00	N
86	20240717	120557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	170	2	2.36	2777624900	374800	399.31	7300	7500	7260	9360	5040	7200	7410.95	5.07	0	45371	7380	7290	7150	7060	6920	7335	7105	233	2160	500	5320	10	1	46563612	3432	199.19	0.95	12	0.80	37.00	7762.00	9560	20230810	-22.91	6010	20240417	22.63	7760	-5.03	20240111	6010	22.63	20240417	9560	-22.91	20230810	6010	22.63	20240417	1.40	N	060150	500	232 억		2360547	N	N	0	N	00	N
87	20240717	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7410	210	2	2.92	2444840230	329686	351.24	7300	7500	7260	9360	5040	7200	7415.66	5.07	0	40217	7380	7290	7150	7060	6920	7335	7105	233	2160	500	5320	10	1	46563612	3450	200.27	0.95	12	0.71	37.00	7762.00	9560	20230810	-22.49	6010	20240417	23.29	7760	-4.51	20240111	6010	23.29	20240417	9560	-22.49	20230810	6010	23.29	20240417	1.40	N	060150	500	232 억		2360547	N	N	0	N	00	N
88	20240717	100556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7460	260	2	3.61	2092110960	282243	300.70	7300	7500	7260	9360	5040	7200	7412.45	5.07	0	47261	7380	7290	7150	7060	6920	7335	7105	233	2160	500	5320	10	1	46563612	3474	201.62	0.96	12	0.61	37.00	7762.00	9560	20230810	-21.97	6010	20240417	24.13	7760	-3.87	20240111	6010	24.13	20240417	9560	-21.97	20230810	6010	24.13	20240417	1.40	N	060150	500	232 억		2360547	N	N	0	N	00	N
89	20240717	090452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7350	150	2	2.08	396062650	53996	57.53	7300	7380	7260	9360	5040	7200	7335.04	5.07	0	8762	7380	7290	7150	7060	6920	7335	7105	233	2160	500	5320	10	1	46563612	3422	198.65	0.95	12	0.12	37.00	7762.00	9560	20230810	-23.12	6010	20240417	22.30	7760	-5.28	20240111	6010	22.30	20240417	9560	-23.12	20230810	6010	22.30	20240417	1.40	N	060150	500	232 억		2360547	N	N	0	N	00	N
90	20240716	160558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	140	2	1.98	656139330	91972	115.06	7010	7240	7010	9170	4950	7060	7133.95	5.06	0	3839	7133	7096	7053	7016	6973	7115	7035	233	2110	500	5220	10	1	46563612	3353	194.59	0.93	12	0.20	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.42	N	060150	500	232 억		2356533	N	N	14	N	00	N
91	20240716	150603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	140	2	1.98	620545780	87020	108.87	7010	7240	7010	9170	4950	7060	7131.07	5.06	0	3610	7133	7096	7053	7016	6973	7115	7035	233	2110	500	5220	10	1	46563612	3353	194.59	0.93	12	0.19	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.42	N	060150	500	232 억		2356533	N	N	14	N	00	N
92	20240716	140601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	90	2	1.27	450276910	63346	79.25	7010	7170	7010	9170	4950	7060	7108.21	5.06	0	-5247	7133	7096	7053	7016	6973	7115	7035	233	2110	500	5220	10	1	46563612	3329	193.24	0.92	12	0.14	37.00	7762.00	9560	20230810	-25.21	6010	20240417	18.97	7760	-7.86	20240111	6010	18.97	20240417	9560	-25.21	20230810	6010	18.97	20240417	1.42	N	060150	500	232 억		2356533	N	N	14	N	00	N
93	20240716	130602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7160	100	2	1.42	377339550	53149	66.49	7010	7170	7010	9170	4950	7060	7099.65	5.06	0	-5292	7133	7096	7053	7016	6973	7115	7035	233	2110	500	5220	10	1	46563612	3334	193.51	0.92	12	0.11	37.00	7762.00	9560	20230810	-25.10	6010	20240417	19.13	7760	-7.73	20240111	6010	19.13	20240417	9560	-25.10	20230810	6010	19.13	20240417	1.42	N	060150	500	232 억		2356533	N	N	14	N	00	N
94	20240716	120600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7160	100	2	1.42	315358440	44476	55.64	7010	7170	7010	9170	4950	7060	7090.53	5.06	0	-4214	7133	7096	7053	7016	6973	7115	7035	233	2110	500	5220	10	1	46563612	3334	193.51	0.92	12	0.10	37.00	7762.00	9560	20230810	-25.10	6010	20240417	19.13	7760	-7.73	20240111	6010	19.13	20240417	9560	-25.10	20230810	6010	19.13	20240417	1.42	N	060150	500	232 억		2356533	N	N	14	N	00	N
95	20240716	110600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7080	20	2	0.28	201681390	28509	35.67	7010	7120	7010	9170	4950	7060	7074.31	5.06	0	-2728	7133	7096	7053	7016	6973	7115	7035	233	2110	500	5220	10	1	46563612	3297	191.35	0.91	12	0.06	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.42	N	060150	500	232 억		2356533	N	N	14	N	00	N
96	20240716	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	30	2	0.42	81803870	11570	14.47	7010	7120	7010	9170	4950	7060	7070.34	5.06	0	-416	7133	7096	7053	7016	6973	7115	7035	233	2110	500	5220	10	1	46563612	3301	191.62	0.91	12	0.02	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.42	N	060150	500	232 억		2356533	N	N	14	N	00	N
97	20240716	090558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	10	2	0.14	10148530	1444	1.81	7010	7070	7010	9170	4950	7060	7028.07	5.06	0	46	7133	7096	7053	7016	6973	7115	7035	233	2110	500	5220	10	1	46563612	3292	191.08	0.91	12	0.00	37.00	7762.00	9560	20230810	-26.05	6010	20240417	17.64	7760	-8.89	20240111	6010	17.64	20240417	9560	-26.05	20230810	6010	17.64	20240417	1.42	N	060150	500	232 억		2356533	N	N	14	N	00	N
98	20240715	160550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	10	2	0.14	562766860	79926	115.57	7010	7090	7010	9160	4940	7050	7041.01	5.00	0	26935	7183	7116	7053	6986	6923	7150	7020	233	2110	500	5210	10	1	46563612	3287	190.81	0.91	12	0.17	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.43	N	060150	500	232 억		2329598	N	N	14	N	00	N
99	20240715	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	20	2	0.28	530477560	75353	108.96	7010	7090	7010	9160	4940	7050	7039.90	5.00	0	24763	7183	7116	7053	6986	6923	7150	7020	233	2110	500	5210	10	1	46563612	3292	191.08	0.91	12	0.16	37.00	7762.00	9560	20230810	-26.05	6010	20240417	17.64	7760	-8.89	20240111	6010	17.64	20240417	9560	-26.05	20230810	6010	17.64	20240417	1.43	N	060150	500	232 억		2329598	N	N	22	N	00	N
100	20240715	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	10	2	0.14	480707830	68291	98.74	7010	7090	7010	9160	4940	7050	7039.11	5.00	0	22090	7183	7116	7053	6986	6923	7150	7020	233	2110	500	5210	10	1	46563612	3287	190.81	0.91	12	0.15	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.43	N	060150	500	232 억		2329598	N	N	22	N	00	N
101	20240715	130554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	0	3	0.00	430966470	61234	88.54	7010	7090	7010	9160	4940	7050	7038.03	5.00	0	19272	7183	7116	7053	6986	6923	7150	7020	233	2110	500	5210	10	1	46563612	3283	190.54	0.91	12	0.13	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.43	N	060150	500	232 억		2329598	N	N	22	N	00	N
102	20240715	120554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	10	2	0.14	384355510	54607	78.96	7010	7090	7010	9160	4940	7050	7038.58	5.00	0	16828	7183	7116	7053	6986	6923	7150	7020	233	2110	500	5210	10	1	46563612	3287	190.81	0.91	12	0.12	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.43	N	060150	500	232 억		2329598	N	N	22	N	00	N
103	20240715	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	357603390	50810	73.47	7010	7090	7010	9160	4940	7050	7038.05	5.00	0	16323	7183	7116	7053	6986	6923	7150	7020	233	2110	500	5210	10	1	46563612	3278	190.27	0.91	12	0.11	37.00	7762.00	9560	20230810	-26.36	6010	20240417	17.14	7760	-9.28	20240111	6010	17.14	20240417	9560	-26.36	20230810	6010	17.14	20240417	1.43	N	060150	500	232 억		2329598	N	N	22	N	00	N
104	20240715	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	0	3	0.00	208865230	29669	42.90	7010	7090	7010	9160	4940	7050	7039.85	5.00	0	11808	7183	7116	7053	6986	6923	7150	7020	233	2110	500	5210	10	1	46563612	3283	190.54	0.91	12	0.06	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.43	N	060150	500	232 억		2329598	N	N	22	N	00	N
105	20240715	090554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	0	3	0.00	54796330	7800	11.28	7010	7050	7010	9160	4940	7050	7025.17	5.00	0	5465	7183	7116	7053	6986	6923	7150	7020	233	2110	500	5210	10	1	46563612	3283	190.54	0.91	12	0.02	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.43	N	060150	500	232 억		2329598	N	N	22	N	00	N
106	20240712	160550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	10	2	0.14	486001360	69026	73.23	7000	7120	6990	9150	4930	7040	7040.84	5.00	0	-561	7186	7112	7036	6962	6886	7075	6925	233	2110	500	5200	10	1	46563612	3283	190.54	0.91	12	0.15	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.46	N	060150	500	232 억		2330160	N	N	22	N	00	N
107	20240712	150552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	10	2	0.14	469638490	66703	70.76	7000	7120	6990	9150	4930	7040	7040.74	5.00	0	-1343	7186	7112	7036	6962	6886	7075	6925	233	2110	500	5200	10	1	46563612	3283	190.54	0.91	12	0.14	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.46	N	060150	500	232 억		2330160	N	N	0	N	00	N
108	20240712	140556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-10	5	-0.14	431751520	61317	65.05	7000	7120	6990	9150	4930	7040	7041.30	5.00	0	-2543	7186	7112	7036	6962	6886	7075	6925	233	2110	500	5200	10	1	46563612	3273	190.00	0.91	12	0.13	37.00	7762.00	9560	20230810	-26.46	6010	20240417	16.97	7760	-9.41	20240111	6010	16.97	20240417	9560	-26.46	20230810	6010	16.97	20240417	1.46	N	060150	500	232 억		2330160	N	N	0	N	00	N
109	20240712	130551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	10	2	0.14	407933720	57932	61.46	7000	7120	6990	9150	4930	7040	7041.60	5.00	0	-2265	7186	7112	7036	6962	6886	7075	6925	233	2110	500	5200	10	1	46563612	3283	190.54	0.91	12	0.12	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.46	N	060150	500	232 억		2330160	N	N	0	N	00	N
110	20240712	120552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-20	5	-0.28	331912730	47141	50.01	7000	7120	6990	9150	4930	7040	7040.85	5.00	0	166	7186	7112	7036	6962	6886	7075	6925	233	2110	500	5200	10	1	46563612	3269	189.73	0.90	12	0.10	37.00	7762.00	9560	20230810	-26.57	6010	20240417	16.81	7760	-9.54	20240111	6010	16.81	20240417	9560	-26.57	20230810	6010	16.81	20240417	1.46	N	060150	500	232 억		2330160	N	N	0	N	00	N
111	20240712	110550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-30	5	-0.43	238901420	33860	35.92	7000	7120	7000	9150	4930	7040	7055.56	5.00	0	-724	7186	7112	7036	6962	6886	7075	6925	233	2110	500	5200	10	1	46563612	3264	189.46	0.90	12	0.07	37.00	7762.00	9560	20230810	-26.67	6010	20240417	16.64	7760	-9.66	20240111	6010	16.64	20240417	9560	-26.67	20230810	6010	16.64	20240417	1.46	N	060150	500	232 억		2330160	N	N	0	N	00	N
112	20240712	100552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	10	2	0.14	182183880	25790	27.36	7000	7120	7000	9150	4930	7040	7064.13	5.00	0	583	7186	7112	7036	6962	6886	7075	6925	233	2110	500	5200	10	1	46563612	3283	190.54	0.91	12	0.06	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.46	N	060150	500	232 억		2330160	N	N	0	N	00	N
113	20240712	090549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-10	5	-0.14	38339070	5455	5.79	7000	7040	7000	9150	4930	7040	7028.24	5.00	0	751	7186	7112	7036	6962	6886	7075	6925	233	2110	500	5200	10	1	46563612	3273	190.00	0.91	12	0.01	37.00	7762.00	9560	20230810	-26.46	6010	20240417	16.97	7760	-9.41	20240111	6010	16.97	20240417	9560	-26.46	20230810	6010	16.97	20240417	1.46	N	060150	500	232 억		2330160	N	N	0	N	00	N
114	20240711	160547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	658571600	93802	36.16	7060	7110	6960	9160	4940	7050	7020.84	4.97	0	17733	7356	7202	7126	6972	6896	7165	6935	233	2110	500	5210	10	1	46563612	3278	190.27	0.91	12	0.20	37.00	7762.00	9560	20230810	-26.36	6010	20240417	17.14	7760	-9.28	20240111	6010	17.14	20240417	9560	-26.36	20230810	6010	17.14	20240417	1.47	N	060150	500	232 억		2312427	N	N	33	N	00	N
115	20240711	150552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	629128320	89614	34.55	7060	7110	6960	9160	4940	7050	7020.42	4.97	0	16824	7356	7202	7126	6972	6896	7165	6935	233	2110	500	5210	10	1	46563612	3278	190.27	0.91	12	0.19	37.00	7762.00	9560	20230810	-26.36	6010	20240417	17.14	7760	-9.28	20240111	6010	17.14	20240417	9560	-26.36	20230810	6010	17.14	20240417	1.47	N	060150	500	232 억		2312427	N	N	33	N	00	N
116	20240711	140552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	584228340	83233	32.09	7060	7110	6960	9160	4940	7050	7019.19	4.97	0	15897	7356	7202	7126	6972	6896	7165	6935	233	2110	500	5210	10	1	46563612	3278	190.27	0.91	12	0.18	37.00	7762.00	9560	20230810	-26.36	6010	20240417	17.14	7760	-9.28	20240111	6010	17.14	20240417	9560	-26.36	20230810	6010	17.14	20240417	1.47	N	060150	500	232 억		2312427	N	N	33	N	00	N
117	20240711	130550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	557684470	79464	30.63	7060	7110	6960	9160	4940	7050	7018.08	4.97	0	15241	7356	7202	7126	6972	6896	7165	6935	233	2110	500	5210	10	1	46563612	3278	190.27	0.91	12	0.17	37.00	7762.00	9560	20230810	-26.36	6010	20240417	17.14	7760	-9.28	20240111	6010	17.14	20240417	9560	-26.36	20230810	6010	17.14	20240417	1.47	N	060150	500	232 억		2312427	N	N	33	N	00	N
118	20240711	120550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	0	3	0.00	512292490	73026	28.15	7060	7110	6960	9160	4940	7050	7015.21	4.97	0	14016	7356	7202	7126	6972	6896	7165	6935	233	2110	500	5210	10	1	46563612	3283	190.54	0.91	12	0.16	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.47	N	060150	500	232 억		2312427	N	N	33	N	00	N
119	20240711	110549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-20	5	-0.28	439748540	62711	24.18	7060	7110	6960	9160	4940	7050	7012.30	4.97	0	10278	7356	7202	7126	6972	6896	7165	6935	233	2110	500	5210	10	1	46563612	3273	190.00	0.91	12	0.13	37.00	7762.00	9560	20230810	-26.46	6010	20240417	16.97	7760	-9.41	20240111	6010	16.97	20240417	9560	-26.46	20230810	6010	16.97	20240417	1.47	N	060150	500	232 억		2312427	N	N	33	N	00	N
120	20240711	100549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	374267520	53394	20.58	7060	7110	6960	9160	4940	7050	7009.54	4.97	0	6403	7356	7202	7126	6972	6896	7165	6935	233	2110	500	5210	10	1	46563612	3278	190.27	0.91	12	0.11	37.00	7762.00	9560	20230810	-26.36	6010	20240417	17.14	7760	-9.28	20240111	6010	17.14	20240417	9560	-26.36	20230810	6010	17.14	20240417	1.47	N	060150	500	232 억		2312427	N	N	33	N	00	N
121	20240711	090547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	0	3	0.00	29406240	4169	1.61	7060	7110	7040	9160	4940	7050	7053.55	4.97	0	-113	7356	7202	7126	6972	6896	7165	6935	233	2110	500	5210	10	1	46563612	3283	190.54	0.91	12	0.01	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.47	N	060150	500	232 억		2312427	N	N	33	N	00	N
122	20240710	160547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	-210	5	-2.89	1838867880	258475	321.11	7270	7280	7050	9430	5090	7260	7113.67	5.01	0	-17837	7333	7296	7253	7216	7173	7275	7195	233	2170	500	5370	10	1	46563612	3283	190.54	0.91	12	0.56	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.46	N	060150	500	232 억		2330602	N	N	33	N	00	N
123	20240710	150549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7080	-180	5	-2.48	1640710670	230416	286.25	7270	7280	7060	9430	5090	7260	7119.94	5.01	0	-19023	7333	7296	7253	7216	7173	7275	7195	233	2170	500	5370	10	1	46563612	3297	191.35	0.91	12	0.49	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.46	N	060150	500	232 억		2330602	N	N	27	N	00	N
124	20240710	140546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	-140	5	-1.93	1349853820	189377	235.27	7270	7280	7080	9430	5090	7260	7127.05	5.01	0	-21920	7333	7296	7253	7216	7173	7275	7195	233	2170	500	5370	10	1	46563612	3315	192.43	0.92	12	0.41	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.46	N	060150	500	232 억		2330602	N	N	27	N	00	N
125	20240710	130547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	-140	5	-1.93	1275837200	178965	222.33	7270	7280	7080	9430	5090	7260	7128.12	5.01	0	-22308	7333	7296	7253	7216	7173	7275	7195	233	2170	500	5370	10	1	46563612	3315	192.43	0.92	12	0.38	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.46	N	060150	500	232 억		2330602	N	N	27	N	00	N
126	20240710	120548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	-140	5	-1.93	1205370790	169053	210.02	7270	7280	7080	9430	5090	7260	7129.23	5.01	0	-23088	7333	7296	7253	7216	7173	7275	7195	233	2170	500	5370	10	1	46563612	3315	192.43	0.92	12	0.36	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.46	N	060150	500	232 억		2330602	N	N	27	N	00	N
127	20240710	110548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	-120	5	-1.65	1111540220	155870	193.64	7270	7280	7080	9430	5090	7260	7130.23	5.01	0	-25051	7333	7296	7253	7216	7173	7275	7195	233	2170	500	5370	10	1	46563612	3325	192.97	0.92	12	0.33	37.00	7762.00	9560	20230810	-25.31	6010	20240417	18.80	7760	-7.99	20240111	6010	18.80	20240417	9560	-25.31	20230810	6010	18.80	20240417	1.46	N	060150	500	232 억		2330602	N	N	27	N	00	N
128	20240710	100544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7100	-160	5	-2.20	897628000	125751	156.22	7270	7280	7080	9430	5090	7260	7137.00	5.01	0	-30588	7333	7296	7253	7216	7173	7275	7195	233	2170	500	5370	10	1	46563612	3306	191.89	0.91	12	0.27	37.00	7762.00	9560	20230810	-25.73	6010	20240417	18.14	7760	-8.51	20240111	6010	18.14	20240417	9560	-25.73	20230810	6010	18.14	20240417	1.46	N	060150	500	232 억		2330602	N	N	27	N	00	N
129	20240710	090546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-60	5	-0.83	136455540	18861	23.43	7270	7280	7200	9430	5090	7260	7233.14	5.01	0	9	7333	7296	7253	7216	7173	7275	7195	233	2170	500	5370	10	1	46563612	3353	194.59	0.93	12	0.04	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.46	N	060150	500	232 억		2330602	N	N	27	N	00	N
130	20240709	160545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	10	2	0.14	580099700	80112	84.10	7290	7290	7210	9420	5080	7250	7241.08	5.01	0	-1015	7370	7310	7220	7160	7070	7340	7190	233	2170	500	5360	10	1	46563612	3381	196.22	0.94	12	0.17	37.00	7762.00	9560	20230810	-24.06	6010	20240417	20.80	7760	-6.44	20240111	6010	20.80	20240417	9560	-24.06	20230810	6010	20.80	20240417	1.42	N	060150	500	232 억		2331603	N	N	27	N	00	N
131	20240709	150546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	0	3	0.00	524131890	72400	76.00	7290	7290	7210	9420	5080	7250	7239.37	5.01	0	-1122	7370	7310	7220	7160	7070	7340	7190	233	2170	500	5360	10	1	46563612	3376	195.95	0.93	12	0.16	37.00	7762.00	9560	20230810	-24.16	6010	20240417	20.63	7760	-6.57	20240111	6010	20.63	20240417	9560	-24.16	20230810	6010	20.63	20240417	1.42	N	060150	500	232 억		2331603	N	N	10	N	00	N
132	20240709	140547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	0	3	0.00	448928190	62004	65.09	7290	7290	7210	9420	5080	7250	7240.29	5.01	0	-897	7370	7310	7220	7160	7070	7340	7190	233	2170	500	5360	10	1	46563612	3376	195.95	0.93	12	0.13	37.00	7762.00	9560	20230810	-24.16	6010	20240417	20.63	7760	-6.57	20240111	6010	20.63	20240417	9560	-24.16	20230810	6010	20.63	20240417	1.42	N	060150	500	232 억		2331603	N	N	10	N	00	N
133	20240709	130548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	10	2	0.14	392726540	54250	56.95	7290	7290	7210	9420	5080	7250	7239.17	5.01	0	-1656	7370	7310	7220	7160	7070	7340	7190	233	2170	500	5360	10	1	46563612	3381	196.22	0.94	12	0.12	37.00	7762.00	9560	20230810	-24.06	6010	20240417	20.80	7760	-6.44	20240111	6010	20.80	20240417	9560	-24.06	20230810	6010	20.80	20240417	1.42	N	060150	500	232 억		2331603	N	N	10	N	00	N
134	20240709	120550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	0	3	0.00	310724930	42926	45.06	7290	7290	7210	9420	5080	7250	7238.58	5.01	0	-1207	7370	7310	7220	7160	7070	7340	7190	233	2170	500	5360	10	1	46563612	3376	195.95	0.93	12	0.09	37.00	7762.00	9560	20230810	-24.16	6010	20240417	20.63	7760	-6.57	20240111	6010	20.63	20240417	9560	-24.16	20230810	6010	20.63	20240417	1.42	N	060150	500	232 억		2331603	N	N	10	N	00	N
135	20240709	110549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	-10	5	-0.14	247536120	34203	35.90	7290	7290	7210	9420	5080	7250	7237.21	5.01	0	-1190	7370	7310	7220	7160	7070	7340	7190	233	2170	500	5360	10	1	46563612	3371	195.68	0.93	12	0.07	37.00	7762.00	9560	20230810	-24.27	6010	20240417	20.47	7760	-6.70	20240111	6010	20.47	20240417	9560	-24.27	20230810	6010	20.47	20240417	1.42	N	060150	500	232 억		2331603	N	N	10	N	00	N
136	20240709	100547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	0	3	0.00	191535400	26454	27.77	7290	7290	7210	9420	5080	7250	7240.26	5.01	0	-1333	7370	7310	7220	7160	7070	7340	7190	233	2170	500	5360	10	1	46563612	3376	195.95	0.93	12	0.06	37.00	7762.00	9560	20230810	-24.16	6010	20240417	20.63	7760	-6.57	20240111	6010	20.63	20240417	9560	-24.16	20230810	6010	20.63	20240417	1.42	N	060150	500	232 억		2331603	N	N	10	N	00	N
137	20240709	090547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	0	3	0.00	53020530	7318	7.68	7290	7290	7220	9420	5080	7250	7245.12	5.01	0	-803	7370	7310	7220	7160	7070	7340	7190	233	2170	500	5360	10	1	46563612	3376	195.95	0.93	12	0.02	37.00	7762.00	9560	20230810	-24.16	6010	20240417	20.63	7760	-6.57	20240111	6010	20.63	20240417	9560	-24.16	20230810	6010	20.63	20240417	1.42	N	060150	500	232 억		2331603	N	N	10	N	00	N
138	20240708	160543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	30	2	0.42	684654410	94798	68.45	7220	7280	7130	9380	5060	7220	7222.27	5.02	0	-8001	7320	7270	7170	7120	7020	7295	7145	233	2160	500	5340	10	1	46563612	3376	195.95	0.93	12	0.20	37.00	7762.00	9560	20230810	-24.16	6010	20240417	20.63	7760	-6.57	20240111	6010	20.63	20240417	9560	-24.16	20230810	6010	20.63	20240417	1.40	N	060150	500	232 억		2339604	N	N	10	N	00	N
139	20240708	150544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	20	2	0.28	646367900	89515	64.64	7220	7280	7130	9380	5060	7220	7220.79	5.02	0	-7871	7320	7270	7170	7120	7020	7295	7145	233	2160	500	5340	10	1	46563612	3371	195.68	0.93	12	0.19	37.00	7762.00	9560	20230810	-24.27	6010	20240417	20.47	7760	-6.70	20240111	6010	20.47	20240417	9560	-24.27	20230810	6010	20.47	20240417	1.40	N	060150	500	232 억		2339604	N	N	3	N	00	N
140	20240708	140546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	20	2	0.28	602450720	83451	60.26	7220	7280	7130	9380	5060	7220	7219.20	5.02	0	-8840	7320	7270	7170	7120	7020	7295	7145	233	2160	500	5340	10	1	46563612	3371	195.68	0.93	12	0.18	37.00	7762.00	9560	20230810	-24.27	6010	20240417	20.47	7760	-6.70	20240111	6010	20.47	20240417	9560	-24.27	20230810	6010	20.47	20240417	1.40	N	060150	500	232 억		2339604	N	N	3	N	00	N
141	20240708	130542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	50	2	0.69	521022710	72214	52.15	7220	7280	7130	9380	5060	7220	7214.88	5.02	0	-8716	7320	7270	7170	7120	7020	7295	7145	233	2160	500	5340	10	1	46563612	3385	196.49	0.94	12	0.16	37.00	7762.00	9560	20230810	-23.95	6010	20240417	20.97	7760	-6.31	20240111	6010	20.97	20240417	9560	-23.95	20230810	6010	20.97	20240417	1.40	N	060150	500	232 억		2339604	N	N	3	N	00	N
142	20240708	120544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	30	2	0.42	436099490	60513	43.70	7220	7280	7130	9380	5060	7220	7206.39	5.02	0	-6493	7320	7270	7170	7120	7020	7295	7145	233	2160	500	5340	10	1	46563612	3376	195.95	0.93	12	0.13	37.00	7762.00	9560	20230810	-24.16	6010	20240417	20.63	7760	-6.57	20240111	6010	20.63	20240417	9560	-24.16	20230810	6010	20.63	20240417	1.40	N	060150	500	232 억		2339604	N	N	3	N	00	N
143	20240708	110542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-20	5	-0.28	354535130	49222	35.54	7220	7280	7130	9380	5060	7220	7202.26	5.02	0	-6775	7320	7270	7170	7120	7020	7295	7145	233	2160	500	5340	10	1	46563612	3353	194.59	0.93	12	0.11	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.40	N	060150	500	232 억		2339604	N	N	3	N	00	N
144	20240708	100543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	239478090	33243	24.00	7220	7280	7130	9380	5060	7220	7203.14	5.02	0	-6471	7320	7270	7170	7120	7020	7295	7145	233	2160	500	5340	10	1	46563612	3367	195.41	0.93	12	0.07	37.00	7762.00	9560	20230810	-24.37	6010	20240417	20.30	7760	-6.83	20240111	6010	20.30	20240417	9560	-24.37	20230810	6010	20.30	20240417	1.40	N	060150	500	232 억		2339604	N	N	3	N	00	N
145	20240708	090543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	74462000	10286	7.43	7220	7280	7220	9380	5060	7220	7242.25	5.02	0	-2270	7320	7270	7170	7120	7020	7295	7145	233	2160	500	5340	10	1	46563612	3367	195.41	0.93	12	0.02	37.00	7762.00	9560	20230810	-24.37	6010	20240417	20.30	7760	-6.83	20240111	6010	20.30	20240417	9560	-24.37	20230810	6010	20.30	20240417	1.40	N	060150	500	232 억		2339604	N	N	3	N	00	N
146	20240705	160540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	30	2	0.42	976816520	136778	67.94	7090	7220	7070	9340	5040	7190	7141.55	5.03	0	-4338	7483	7336	7223	7076	6963	7280	7020	233	2150	500	5320	10	1	46563612	3362	195.14	0.93	12	0.29	37.00	7762.00	9560	20230810	-24.48	6010	20240417	20.13	7760	-6.96	20240111	6010	20.13	20240417	9560	-24.48	20230810	6010	20.13	20240417	1.48	N	060150	500	232 억		2342804	N	N	3	N	00	N
147	20240705	150542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	10	2	0.14	892767910	125122	62.15	7090	7210	7070	9340	5040	7190	7135.18	5.03	0	-830	7483	7336	7223	7076	6963	7280	7020	233	2150	500	5320	10	1	46563612	3353	194.59	0.93	12	0.27	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.48	N	060150	500	232 억		2342804	N	N	9	N	00	N
148	20240705	140542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	20	2	0.28	749723370	105239	52.27	7090	7210	7070	9340	5040	7190	7124.01	5.03	0	3419	7483	7336	7223	7076	6963	7280	7020	233	2150	500	5320	10	1	46563612	3357	194.86	0.93	12	0.23	37.00	7762.00	9560	20230810	-24.58	6010	20240417	19.97	7760	-7.09	20240111	6010	19.97	20240417	9560	-24.58	20230810	6010	19.97	20240417	1.48	N	060150	500	232 억		2342804	N	N	9	N	00	N
149	20240705	130542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	-40	5	-0.56	654787230	91999	45.70	7090	7180	7070	9340	5040	7190	7117.33	5.03	0	6776	7483	7336	7223	7076	6963	7280	7020	233	2150	500	5320	10	1	46563612	3329	193.24	0.92	12	0.20	37.00	7762.00	9560	20230810	-25.21	6010	20240417	18.97	7760	-7.86	20240111	6010	18.97	20240417	9560	-25.21	20230810	6010	18.97	20240417	1.48	N	060150	500	232 억		2342804	N	N	9	N	00	N
150	20240705	120542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7170	-20	5	-0.28	566519600	79640	39.56	7090	7180	7070	9340	5040	7190	7113.51	5.03	0	9832	7483	7336	7223	7076	6963	7280	7020	233	2150	500	5320	10	1	46563612	3339	193.78	0.92	12	0.17	37.00	7762.00	9560	20230810	-25.00	6010	20240417	19.30	7760	-7.60	20240111	6010	19.30	20240417	9560	-25.00	20230810	6010	19.30	20240417	1.48	N	060150	500	232 억		2342804	N	N	9	N	00	N
151	20240705	110540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	-70	5	-0.97	412276030	58028	28.82	7090	7160	7070	9340	5040	7190	7104.78	5.03	0	1411	7483	7336	7223	7076	6963	7280	7020	233	2150	500	5320	10	1	46563612	3315	192.43	0.92	12	0.12	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.48	N	060150	500	232 억		2342804	N	N	9	N	00	N
152	20240705	100540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7100	-90	5	-1.25	307778520	43309	21.51	7090	7160	7070	9340	5040	7190	7106.57	5.03	0	1241	7483	7336	7223	7076	6963	7280	7020	233	2150	500	5320	10	1	46563612	3306	191.89	0.91	12	0.09	37.00	7762.00	9560	20230810	-25.73	6010	20240417	18.14	7760	-8.51	20240111	6010	18.14	20240417	9560	-25.73	20230810	6010	18.14	20240417	1.48	N	060150	500	232 억		2342804	N	N	9	N	00	N
153	20240705	090541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7130	-60	5	-0.83	79045800	11117	5.52	7090	7160	7070	9340	5040	7190	7110.35	5.03	0	1852	7483	7336	7223	7076	6963	7280	7020	233	2150	500	5320	10	1	46563612	3320	192.70	0.92	12	0.02	37.00	7762.00	9560	20230810	-25.42	6010	20240417	18.64	7760	-8.12	20240111	6010	18.64	20240417	9560	-25.42	20230810	6010	18.64	20240417	1.48	N	060150	500	232 억		2342804	N	N	9	N	00	N
154	20240704	160538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	-110	5	-1.51	1432534020	199161	83.37	7350	7370	7110	9490	5110	7300	7192.86	5.10	0	-33392	7606	7452	7226	7072	6846	7340	6960	233	2190	500	5400	10	1	46563612	3348	194.32	0.93	12	0.43	37.00	7762.00	9560	20230810	-24.79	6010	20240417	19.63	7760	-7.35	20240111	6010	19.63	20240417	9560	-24.79	20230810	6010	19.63	20240417	1.45	N	060150	500	232 억		2375750	N	N	9	N	00	N
155	20240704	150540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	-160	5	-2.19	1308517370	181879	76.13	7350	7370	7110	9490	5110	7300	7194.44	5.10	0	-32113	7606	7452	7226	7072	6846	7340	6960	233	2190	500	5400	10	1	46563612	3325	192.97	0.92	12	0.39	37.00	7762.00	9560	20230810	-25.31	6010	20240417	18.80	7760	-7.99	20240111	6010	18.80	20240417	9560	-25.31	20230810	6010	18.80	20240417	1.45	N	060150	500	232 억		2375750	N	N	14	N	00	N
156	20240704	140540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-100	5	-1.37	788836020	109166	45.70	7350	7370	7180	9490	5110	7300	7226.02	5.10	0	-20506	7606	7452	7226	7072	6846	7340	6960	233	2190	500	5400	10	1	46563612	3353	194.59	0.93	12	0.23	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.45	N	060150	500	232 억		2375750	N	N	14	N	00	N
157	20240704	130541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-80	5	-1.10	721591210	99835	41.79	7350	7370	7180	9490	5110	7300	7227.84	5.10	0	-16376	7606	7452	7226	7072	6846	7340	6960	233	2190	500	5400	10	1	46563612	3362	195.14	0.93	12	0.21	37.00	7762.00	9560	20230810	-24.48	6010	20240417	20.13	7760	-6.96	20240111	6010	20.13	20240417	9560	-24.48	20230810	6010	20.13	20240417	1.45	N	060150	500	232 억		2375750	N	N	14	N	00	N
158	20240704	120539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	-110	5	-1.51	663917700	91829	38.44	7350	7370	7180	9490	5110	7300	7229.93	5.10	0	-15908	7606	7452	7226	7072	6846	7340	6960	233	2190	500	5400	10	1	46563612	3348	194.32	0.93	12	0.20	37.00	7762.00	9560	20230810	-24.79	6010	20240417	19.63	7760	-7.35	20240111	6010	19.63	20240417	9560	-24.79	20230810	6010	19.63	20240417	1.45	N	060150	500	232 억		2375750	N	N	14	N	00	N
159	20240704	110539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-70	5	-0.96	510003660	70462	29.49	7350	7370	7180	9490	5110	7300	7238.00	5.10	0	-11310	7606	7452	7226	7072	6846	7340	6960	233	2190	500	5400	10	1	46563612	3367	195.41	0.93	12	0.15	37.00	7762.00	9560	20230810	-24.37	6010	20240417	20.30	7760	-6.83	20240111	6010	20.30	20240417	9560	-24.37	20230810	6010	20.30	20240417	1.45	N	060150	500	232 억		2375750	N	N	14	N	00	N
160	20240704	100539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	-50	5	-0.68	431656340	59630	24.96	7350	7370	7180	9490	5110	7300	7238.91	5.10	0	-7654	7606	7452	7226	7072	6846	7340	6960	233	2190	500	5400	10	1	46563612	3376	195.95	0.93	12	0.13	37.00	7762.00	9560	20230810	-24.16	6010	20240417	20.63	7760	-6.57	20240111	6010	20.63	20240417	9560	-24.16	20230810	6010	20.63	20240417	1.45	N	060150	500	232 억		2375750	N	N	14	N	00	N
161	20240704	090540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7310	10	2	0.14	50564250	6924	2.90	7350	7350	7250	9490	5110	7300	7302.75	5.10	0	-1164	7606	7452	7226	7072	6846	7340	6960	233	2190	500	5400	10	1	46563612	3404	197.57	0.94	12	0.01	37.00	7762.00	9560	20230810	-23.54	6010	20240417	21.63	7760	-5.80	20240111	6010	21.63	20240417	9560	-23.54	20230810	6010	21.63	20240417	1.45	N	060150	500	232 억		2375750	N	N	14	N	00	N
162	20240703	160536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	-80	5	-1.08	1725224440	238562	33.80	7310	7380	7000	9590	5170	7380	7231.70	5.01	0	39797	7886	7632	7496	7242	7106	7565	7175	233	2210	500	5460	10	1	46563612	3399	197.30	0.94	12	0.51	37.00	7762.00	9560	20230810	-23.64	6010	20240417	21.46	7760	-5.93	20240111	6010	21.46	20240417	9560	-23.64	20230810	6010	21.46	20240417	1.44	N	060150	500	232 억		2334404	N	N	14	N	00	N
163	20240703	150539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	-100	5	-1.36	1681217050	232520	32.94	7310	7380	7000	9590	5170	7380	7230.42	5.01	0	37476	7886	7632	7496	7242	7106	7565	7175	233	2210	500	5460	10	1	46563612	3390	196.76	0.94	12	0.50	37.00	7762.00	9560	20230810	-23.85	6010	20240417	21.13	7760	-6.19	20240111	6010	21.13	20240417	9560	-23.85	20230810	6010	21.13	20240417	1.44	N	060150	500	232 억		2334404	N	N	9	N	00	N
164	20240703	140539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	-100	5	-1.36	1615545520	223493	31.66	7310	7380	7000	9590	5170	7380	7228.62	5.01	0	32849	7886	7632	7496	7242	7106	7565	7175	233	2210	500	5460	10	1	46563612	3390	196.76	0.94	12	0.48	37.00	7762.00	9560	20230810	-23.85	6010	20240417	21.13	7760	-6.19	20240111	6010	21.13	20240417	9560	-23.85	20230810	6010	21.13	20240417	1.44	N	060150	500	232 억		2334404	N	N	9	N	00	N
165	20240703	130537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	-90	5	-1.22	1526789190	211304	29.94	7310	7380	7000	9590	5170	7380	7225.56	5.01	0	29560	7886	7632	7496	7242	7106	7565	7175	233	2210	500	5460	10	1	46563612	3394	197.03	0.94	12	0.45	37.00	7762.00	9560	20230810	-23.74	6010	20240417	21.30	7760	-6.06	20240111	6010	21.30	20240417	9560	-23.74	20230810	6010	21.30	20240417	1.44	N	060150	500	232 억		2334404	N	N	9	N	00	N
166	20240703	120537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7340	-40	5	-0.54	1388055600	192387	27.26	7310	7340	7000	9590	5170	7380	7214.91	5.01	0	24861	7886	7632	7496	7242	7106	7565	7175	233	2210	500	5460	10	1	46563612	3418	198.38	0.95	12	0.41	37.00	7762.00	9560	20230810	-23.22	6010	20240417	22.13	7760	-5.41	20240111	6010	22.13	20240417	9560	-23.22	20230810	6010	22.13	20240417	1.44	N	060150	500	232 억		2334404	N	N	9	N	00	N
167	20240703	110540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	-100	5	-1.36	1210500820	168076	23.81	7310	7330	7000	9590	5170	7380	7202.10	5.01	0	24286	7886	7632	7496	7242	7106	7565	7175	233	2210	500	5460	10	1	46563612	3390	196.76	0.94	12	0.36	37.00	7762.00	9560	20230810	-23.85	6010	20240417	21.13	7760	-6.19	20240111	6010	21.13	20240417	9560	-23.85	20230810	6010	21.13	20240417	1.44	N	060150	500	232 억		2334404	N	N	9	N	00	N
168	20240703	100539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-150	5	-2.03	967587060	134409	19.04	7310	7330	7000	9590	5170	7380	7198.83	5.01	0	18637	7886	7632	7496	7242	7106	7565	7175	233	2210	500	5460	10	1	46563612	3367	195.41	0.93	12	0.29	37.00	7762.00	9560	20230810	-24.37	6010	20240417	20.30	7760	-6.83	20240111	6010	20.30	20240417	9560	-24.37	20230810	6010	20.30	20240417	1.44	N	060150	500	232 억		2334404	N	N	9	N	00	N
169	20240703	090537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-160	5	-2.17	299506540	41636	5.90	7310	7330	7000	9590	5170	7380	7193.45	5.01	0	-3347	7886	7632	7496	7242	7106	7565	7175	233	2210	500	5460	10	1	46563612	3362	195.14	0.93	12	0.09	37.00	7762.00	9560	20230810	-24.48	6010	20240417	20.13	7760	-6.96	20240111	6010	20.13	20240417	9560	-24.48	20230810	6010	20.13	20240417	1.44	N	060150	500	232 억		2334404	N	N	9	N	00	N
170	20240702	160536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7380	-70	5	-0.94	5322928990	701822	261.84	7490	7750	7360	9680	5220	7450	7585.22	5.00	0	1457	7736	7592	7486	7342	7236	7540	7290	233	2230	500	5510	10	1	46563612	3436	199.46	0.95	12	1.51	37.00	7762.00	9560	20230810	-22.80	6010	20240417	22.80	7760	-4.90	20240111	6010	22.80	20240417	9560	-22.80	20230810	6010	22.80	20240417	1.47	N	060150	500	232 억		2330032	N	N	9	N	00	N
171	20240702	150537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	20	2	0.27	4832749820	635690	237.16	7490	7750	7430	9680	5220	7450	7602.37	5.00	0	7109	7736	7592	7486	7342	7236	7540	7290	233	2230	500	5510	10	1	46563612	3478	201.89	0.96	12	1.37	37.00	7762.00	9560	20230810	-21.86	6010	20240417	24.29	7760	-3.74	20240111	6010	24.29	20240417	9560	-21.86	20230810	6010	24.29	20240417	1.47	N	060150	500	232 억		2330032	N	N	0	N	00	N
172	20240702	140537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7550	100	2	1.34	4191755700	550151	205.25	7490	7750	7480	9680	5220	7450	7619.28	5.00	0	1805	7736	7592	7486	7342	7236	7540	7290	233	2230	500	5510	10	1	46563612	3516	204.05	0.97	12	1.18	37.00	7762.00	9560	20230810	-21.03	6010	20240417	25.62	7760	-2.71	20240111	6010	25.62	20240417	9560	-21.03	20230810	6010	25.62	20240417	1.47	N	060150	500	232 억		2330032	N	N	0	N	00	N
173	20240702	130537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7590	140	2	1.88	3837020280	503244	187.75	7490	7750	7480	9680	5220	7450	7624.57	5.00	0	17091	7736	7592	7486	7342	7236	7540	7290	233	2230	500	5510	10	1	46563612	3534	205.14	0.98	12	1.08	37.00	7762.00	9560	20230810	-20.61	6010	20240417	26.29	7760	-2.19	20240111	6010	26.29	20240417	9560	-20.61	20230810	6010	26.29	20240417	1.47	N	060150	500	232 억		2330032	N	N	0	N	00	N
174	20240702	120538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7590	140	2	1.88	3214504540	421581	157.28	7490	7750	7480	9680	5220	7450	7624.88	5.00	0	35368	7736	7592	7486	7342	7236	7540	7290	233	2230	500	5510	10	1	46563612	3534	205.14	0.98	12	0.91	37.00	7762.00	9560	20230810	-20.61	6010	20240417	26.29	7760	-2.19	20240111	6010	26.29	20240417	9560	-20.61	20230810	6010	26.29	20240417	1.47	N	060150	500	232 억		2330032	N	N	0	N	00	N
175	20240702	110536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7600	150	2	2.01	1820440910	240097	89.58	7490	7680	7480	9680	5220	7450	7582.11	5.00	0	14252	7736	7592	7486	7342	7236	7540	7290	233	2230	500	5510	10	1	46563612	3539	205.41	0.98	12	0.52	37.00	7762.00	9560	20230810	-20.50	6010	20240417	26.46	7760	-2.06	20240111	6010	26.46	20240417	9560	-20.50	20230810	6010	26.46	20240417	1.47	N	060150	500	232 억		2330032	N	N	0	N	00	N
176	20240702	100537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7560	110	2	1.48	1450725340	191248	71.35	7490	7680	7480	9680	5220	7450	7585.57	5.00	0	7505	7736	7592	7486	7342	7236	7540	7290	233	2230	500	5510	10	1	46563612	3520	204.32	0.97	12	0.41	37.00	7762.00	9560	20230810	-20.92	6010	20240417	25.79	7760	-2.58	20240111	6010	25.79	20240417	9560	-20.92	20230810	6010	25.79	20240417	1.47	N	060150	500	232 억		2330032	N	N	0	N	00	N
177	20240702	090538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7530	80	2	1.07	181987720	24185	9.02	7490	7540	7480	9680	5220	7450	7524.82	5.00	0	4671	7736	7592	7486	7342	7236	7540	7290	233	2230	500	5510	10	1	46563612	3506	203.51	0.97	12	0.05	37.00	7762.00	9560	20230810	-21.23	6010	20240417	25.29	7760	-2.96	20240111	6010	25.29	20240417	9560	-21.23	20230810	6010	25.29	20240417	1.47	N	060150	500	232 억		2330032	N	N	0	N	00	N
178	20240701	160535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	-200	5	-2.61	1988142740	266686	68.97	7600	7630	7380	9940	5360	7650	7454.28	5.15	0	-68047	7803	7726	7593	7516	7383	7765	7555	233	2290	500	5660	10	1	46563612	3469	201.35	0.96	12	0.57	37.00	7762.00	9560	20230810	-22.07	6010	20240417	23.96	7760	-3.99	20240111	6010	23.96	20240417	9560	-22.07	20230810	6010	23.96	20240417	1.43	N	060150	500	232 억		2397210	N	N	8	N	00	N
179	20240701	150537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7440	-210	5	-2.75	1904069870	255394	66.05	7600	7630	7380	9940	5360	7650	7454.68	5.15	0	-66722	7803	7726	7593	7516	7383	7765	7555	233	2290	500	5660	10	1	46563612	3464	201.08	0.96	12	0.55	37.00	7762.00	9560	20230810	-22.18	6010	20240417	23.79	7760	-4.12	20240111	6010	23.79	20240417	9560	-22.18	20230810	6010	23.79	20240417	1.43	N	060150	500	232 억		2397210	N	N	8	N	00	N
180	20240701	140535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7440	-210	5	-2.75	1810282000	242808	62.80	7600	7630	7380	9940	5360	7650	7454.83	5.15	0	-67153	7803	7726	7593	7516	7383	7765	7555	233	2290	500	5660	10	1	46563612	3464	201.08	0.96	12	0.52	37.00	7762.00	9560	20230810	-22.18	6010	20240417	23.79	7760	-4.12	20240111	6010	23.79	20240417	9560	-22.18	20230810	6010	23.79	20240417	1.43	N	060150	500	232 억		2397210	N	N	8	N	00	N
181	20240701	130535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	-200	5	-2.61	1743193730	233794	60.47	7600	7630	7380	9940	5360	7650	7455.30	5.15	0	-65782	7803	7726	7593	7516	7383	7765	7555	233	2290	500	5660	10	1	46563612	3469	201.35	0.96	12	0.50	37.00	7762.00	9560	20230810	-22.07	6010	20240417	23.96	7760	-3.99	20240111	6010	23.96	20240417	9560	-22.07	20230810	6010	23.96	20240417	1.43	N	060150	500	232 억		2397210	N	N	8	N	00	N
182	20240701	120537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7420	-230	5	-3.01	1671086670	224101	57.96	7600	7630	7380	9940	5360	7650	7456.01	5.15	0	-64142	7803	7726	7593	7516	7383	7765	7555	233	2290	500	5660	10	1	46563612	3455	200.54	0.96	12	0.48	37.00	7762.00	9560	20230810	-22.38	6010	20240417	23.46	7760	-4.38	20240111	6010	23.46	20240417	9560	-22.38	20230810	6010	23.46	20240417	1.43	N	060150	500	232 억		2397210	N	N	8	N	00	N
183	20240701	110535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7410	-240	5	-3.14	1545948070	207223	53.59	7600	7630	7380	9940	5360	7650	7459.42	5.15	0	-63312	7803	7726	7593	7516	7383	7765	7555	233	2290	500	5660	10	1	46563612	3450	200.27	0.95	12	0.45	37.00	7762.00	9560	20230810	-22.49	6010	20240417	23.29	7760	-4.51	20240111	6010	23.29	20240417	9560	-22.49	20230810	6010	23.29	20240417	1.43	N	060150	500	232 억		2397210	N	N	8	N	00	N
184	20240701	100535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7410	-240	5	-3.14	1283942460	171933	44.47	7600	7630	7380	9940	5360	7650	7466.66	5.15	0	-53286	7803	7726	7593	7516	7383	7765	7555	233	2290	500	5660	10	1	46563612	3450	200.27	0.95	12	0.37	37.00	7762.00	9560	20230810	-22.49	6010	20240417	23.29	7760	-4.51	20240111	6010	23.29	20240417	9560	-22.49	20230810	6010	23.29	20240417	1.43	N	060150	500	232 억		2397210	N	N	8	N	00	N
185	20240701	090534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7490	-160	5	-2.09	315811300	41826	10.82	7600	7630	7490	9940	5360	7650	7548.24	5.15	0	-8599	7803	7726	7593	7516	7383	7765	7555	233	2290	500	5660	10	1	46563612	3488	202.43	0.96	12	0.09	37.00	7762.00	9560	20230810	-21.65	6010	20240417	24.63	7760	-3.48	20240111	6010	24.63	20240417	9560	-21.65	20230810	6010	24.63	20240417	1.43	N	060150	500	232 억		2397210	N	N	8	N	00	N