KissMeData/377450/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	161242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11540	0	3	0.00	177763450	15515	65.24	11500	11560	11320	15000	8080	11540	11453.57	6.97	0	-7132	11806	11672	11426	11292	11046	11740	11360	17	3460	100	8530	10	1	17330000	2000	9.22	1.11	12	0.09	1251.00	10358.00	13720	20240624	-15.89	6860	20231026	68.22	13720	-15.89	20240624	8450	36.57	20240117	13720	-15.89	20240624	6860	68.22	20231026	2.24	N	377450	100	17 억		1207768	N	N	0	N	00	N
3	20240731	151301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11520	-20	5	-0.17	163303840	14262	59.97	11500	11560	11320	15000	8080	11540	11450.28	6.97	0	-7099	11806	11672	11426	11292	11046	11740	11360	17	3460	100	8530	10	1	17330000	1996	9.21	1.11	12	0.08	1251.00	10358.00	13720	20240624	-16.03	6860	20231026	67.93	13720	-16.03	20240624	8450	36.33	20240117	13720	-16.03	20240624	6860	67.93	20231026	2.24	N	377450	100	17 억		1207768	N	N	0	N	00	N
4	20240731	141301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11460	-80	5	-0.69	135041430	11804	49.63	11500	11560	11320	15000	8080	11540	11440.31	6.97	0	-5909	11806	11672	11426	11292	11046	11740	11360	17	3460	100	8530	10	1	17330000	1986	9.16	1.11	12	0.07	1251.00	10358.00	13720	20240624	-16.47	6860	20231026	67.06	13720	-16.47	20240624	8450	35.62	20240117	13720	-16.47	20240624	6860	67.06	20231026	2.24	N	377450	100	17 억		1207768	N	N	0	N	00	N
5	20240731	131255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11520	-20	5	-0.17	103407730	9046	38.04	11500	11560	11320	15000	8080	11540	11431.32	6.97	0	-4067	11806	11672	11426	11292	11046	11740	11360	17	3460	100	8530	10	1	17330000	1996	9.21	1.11	12	0.05	1251.00	10358.00	13720	20240624	-16.03	6860	20231026	67.93	13720	-16.03	20240624	8450	36.33	20240117	13720	-16.03	20240624	6860	67.93	20231026	2.24	N	377450	100	17 억		1207768	N	N	0	N	00	N
6	20240731	121254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11450	-90	5	-0.78	75230920	6590	27.71	11500	11560	11320	15000	8080	11540	11415.92	6.97	0	-3127	11806	11672	11426	11292	11046	11740	11360	17	3460	100	8530	10	1	17330000	1984	9.15	1.11	12	0.04	1251.00	10358.00	13720	20240624	-16.55	6860	20231026	66.91	13720	-16.55	20240624	8450	35.50	20240117	13720	-16.55	20240624	6860	66.91	20231026	2.24	N	377450	100	17 억		1207768	N	N	0	N	00	N
7	20240731	111257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11400	-140	5	-1.21	49533020	4341	18.25	11500	11560	11320	15000	8080	11540	11410.51	6.97	0	-2510	11806	11672	11426	11292	11046	11740	11360	17	3460	100	8530	10	1	17330000	1976	9.11	1.10	12	0.03	1251.00	10358.00	13720	20240624	-16.91	6860	20231026	66.18	13720	-16.91	20240624	8450	34.91	20240117	13720	-16.91	20240624	6860	66.18	20231026	2.24	N	377450	100	17 억		1207768	N	N	0	N	00	N
8	20240731	101254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11410	-130	5	-1.13	18914490	1651	6.94	11500	11560	11410	15000	8080	11540	11456.38	6.97	0	-1166	11806	11672	11426	11292	11046	11740	11360	17	3460	100	8530	10	1	17330000	1977	9.12	1.10	12	0.01	1251.00	10358.00	13720	20240624	-16.84	6860	20231026	66.33	13720	-16.84	20240624	8450	35.03	20240117	13720	-16.84	20240624	6860	66.33	20231026	2.24	N	377450	100	17 억		1207768	N	N	0	N	00	N
9	20240731	091252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11440	-100	5	-0.87	7763740	676	2.84	11500	11560	11440	15000	8080	11540	11484.82	6.97	0	-333	11806	11672	11426	11292	11046	11740	11360	17	3460	100	8530	10	1	17330000	1983	9.14	1.10	12	0.00	1251.00	10358.00	13720	20240624	-16.62	6860	20231026	66.76	13720	-16.62	20240624	8450	35.38	20240117	13720	-16.62	20240624	6860	66.76	20231026	2.24	N	377450	100	17 억		1207768	N	N	0	N	00	N
10	20240730	161221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11540	120	2	1.05	270083900	23773	143.77	11320	11560	11180	14840	8000	11420	11360.88	7.01	0	-7635	11693	11556	11363	11226	11033	11625	11295	17	3420	100	8450	10	1	17330000	2000	9.22	1.11	12	0.14	1251.00	10358.00	13720	20240624	-15.89	6860	20231026	68.22	13720	-15.89	20240624	8450	36.57	20240117	13720	-15.89	20240624	6860	68.22	20231026	2.24	N	377450	100	17 억		1215354	N	N	0	N	00	N
11	20240730	151247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11490	70	2	0.61	256542310	22596	136.66	11320	11560	11180	14840	8000	11420	11353.44	7.01	0	-7728	11693	11556	11363	11226	11033	11625	11295	17	3420	100	8450	10	1	17330000	1991	9.18	1.11	12	0.13	1251.00	10358.00	13720	20240624	-16.25	6860	20231026	67.49	13720	-16.25	20240624	8450	35.98	20240117	13720	-16.25	20240624	6860	67.49	20231026	2.24	N	377450	100	17 억		1215354	N	N	0	N	00	N
12	20240730	141230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11330	-90	5	-0.79	212252070	18717	113.20	11320	11560	11180	14840	8000	11420	11340.07	7.01	0	-7359	11693	11556	11363	11226	11033	11625	11295	17	3420	100	8450	10	1	17330000	1963	9.06	1.09	12	0.11	1251.00	10358.00	13720	20240624	-17.42	6860	20231026	65.16	13720	-17.42	20240624	8450	34.08	20240117	13720	-17.42	20240624	6860	65.16	20231026	2.24	N	377450	100	17 억		1215354	N	N	0	N	00	N
13	20240730	131237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11400	-20	5	-0.18	192178750	16948	102.50	11320	11560	11180	14840	8000	11420	11339.32	7.01	0	-7314	11693	11556	11363	11226	11033	11625	11295	17	3420	100	8450	10	1	17330000	1976	9.11	1.10	12	0.10	1251.00	10358.00	13720	20240624	-16.91	6860	20231026	66.18	13720	-16.91	20240624	8450	34.91	20240117	13720	-16.91	20240624	6860	66.18	20231026	2.24	N	377450	100	17 억		1215354	N	N	0	N	00	N
14	20240730	121228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11390	-30	5	-0.26	160005630	14129	85.45	11320	11560	11180	14840	8000	11420	11324.63	7.01	0	-6283	11693	11556	11363	11226	11033	11625	11295	17	3420	100	8450	10	1	17330000	1974	9.10	1.10	12	0.08	1251.00	10358.00	13720	20240624	-16.98	6860	20231026	66.03	13720	-16.98	20240624	8450	34.79	20240117	13720	-16.98	20240624	6860	66.03	20231026	2.24	N	377450	100	17 억		1215354	N	N	0	N	00	N
15	20240730	111238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11410	-10	5	-0.09	127508620	11281	68.22	11320	11560	11180	14840	8000	11420	11302.95	7.01	0	-4413	11693	11556	11363	11226	11033	11625	11295	17	3420	100	8450	10	1	17330000	1977	9.12	1.10	12	0.07	1251.00	10358.00	13720	20240624	-16.84	6860	20231026	66.33	13720	-16.84	20240624	8450	35.03	20240117	13720	-16.84	20240624	6860	66.33	20231026	2.24	N	377450	100	17 억		1215354	N	N	0	N	00	N
16	20240730	101246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11230	-190	5	-1.66	69385510	6158	37.24	11320	11560	11180	14840	8000	11420	11267.54	7.01	0	-3888	11693	11556	11363	11226	11033	11625	11295	17	3420	100	8450	10	1	17330000	1946	8.98	1.08	12	0.04	1251.00	10358.00	13720	20240624	-18.15	6860	20231026	63.70	13720	-18.15	20240624	8450	32.90	20240117	13720	-18.15	20240624	6860	63.70	20231026	2.24	N	377450	100	17 억		1215354	N	N	0	N	00	N
17	20240730	091253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11450	30	2	0.26	4480090	392	2.37	11320	11560	11320	14840	8000	11420	11428.80	7.01	0	-39	11693	11556	11363	11226	11033	11625	11295	17	3420	100	8450	10	1	17330000	1984	9.15	1.11	12	0.00	1251.00	10358.00	13720	20240624	-16.55	6860	20231026	66.91	13720	-16.55	20240624	8450	35.50	20240117	13720	-16.55	20240624	6860	66.91	20231026	2.24	N	377450	100	17 억		1215354	N	N	0	N	00	N
18	20240729	161219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11420	240	2	2.15	187602830	16535	64.75	11170	11500	11170	14530	7830	11180	11345.80	6.98	0	5570	11513	11346	11263	11096	11013	11305	11055	17	3350	100	8270	10	1	17330000	1979	9.13	1.10	12	0.10	1251.00	10358.00	13720	20240624	-16.76	6860	20231026	66.47	13720	-16.76	20240624	8450	35.15	20240117	13720	-16.76	20240624	6860	66.47	20231026	2.25	N	377450	100	17 억		1209261	N	N	0	N	00	N
19	20240729	151237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11460	280	2	2.50	185114100	16317	63.90	11170	11500	11170	14530	7830	11180	11344.86	6.98	0	5570	11513	11346	11263	11096	11013	11305	11055	17	3350	100	8270	10	1	17330000	1986	9.16	1.11	12	0.09	1251.00	10358.00	13720	20240624	-16.47	6860	20231026	67.06	13720	-16.47	20240624	8450	35.62	20240117	13720	-16.47	20240624	6860	67.06	20231026	2.25	N	377450	100	17 억		1209261	N	N	0	N	00	N
20	20240729	141246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	320	2	2.86	165588390	14607	57.20	11170	11500	11170	14530	7830	11180	11336.24	6.98	0	5299	11513	11346	11263	11096	11013	11305	11055	17	3350	100	8270	10	1	17330000	1993	9.19	1.11	12	0.08	1251.00	10358.00	13720	20240624	-16.18	6860	20231026	67.64	13720	-16.18	20240624	8450	36.09	20240117	13720	-16.18	20240624	6860	67.64	20231026	2.25	N	377450	100	17 억		1209261	N	N	0	N	00	N
21	20240729	131243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11320	140	2	1.25	126139220	11152	43.67	11170	11380	11170	14530	7830	11180	11310.91	6.98	0	4185	11513	11346	11263	11096	11013	11305	11055	17	3350	100	8270	10	1	17330000	1962	9.05	1.09	12	0.06	1251.00	10358.00	13720	20240624	-17.49	6860	20231026	65.01	13720	-17.49	20240624	8450	33.96	20240117	13720	-17.49	20240624	6860	65.01	20231026	2.25	N	377450	100	17 억		1209261	N	N	0	N	00	N
22	20240729	121243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11340	160	2	1.43	66792290	5907	23.13	11170	11380	11170	14530	7830	11180	11307.31	6.98	0	2257	11513	11346	11263	11096	11013	11305	11055	17	3350	100	8270	10	1	17330000	1965	9.06	1.09	12	0.03	1251.00	10358.00	13720	20240624	-17.35	6860	20231026	65.31	13720	-17.35	20240624	8450	34.20	20240117	13720	-17.35	20240624	6860	65.31	20231026	2.25	N	377450	100	17 억		1209261	N	N	0	N	00	N
23	20240729	111231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11330	150	2	1.34	50486160	4468	17.50	11170	11380	11170	14530	7830	11180	11299.50	6.98	0	2002	11513	11346	11263	11096	11013	11305	11055	17	3350	100	8270	10	1	17330000	1963	9.06	1.09	12	0.03	1251.00	10358.00	13720	20240624	-17.42	6860	20231026	65.16	13720	-17.42	20240624	8450	34.08	20240117	13720	-17.42	20240624	6860	65.16	20231026	2.25	N	377450	100	17 억		1209261	N	N	0	N	00	N
24	20240729	101228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11350	170	2	1.52	37565410	3328	13.03	11170	11380	11170	14530	7830	11180	11287.68	6.98	0	1861	11513	11346	11263	11096	11013	11305	11055	17	3350	100	8270	10	1	17330000	1967	9.07	1.10	12	0.02	1251.00	10358.00	13720	20240624	-17.27	6860	20231026	65.45	13720	-17.27	20240624	8450	34.32	20240117	13720	-17.27	20240624	6860	65.45	20231026	2.25	N	377450	100	17 억		1209261	N	N	0	N	00	N
25	20240729	091225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11370	190	2	1.70	8555690	761	2.98	11170	11380	11170	14530	7830	11180	11242.69	6.98	0	215	11513	11346	11263	11096	11013	11305	11055	17	3350	100	8270	10	1	17330000	1970	9.09	1.10	12	0.00	1251.00	10358.00	13720	20240624	-17.13	6860	20231026	65.74	13720	-17.13	20240624	8450	34.56	20240117	13720	-17.13	20240624	6860	65.74	20231026	2.25	N	377450	100	17 억		1209261	N	N	0	N	00	N
26	20240726	161207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11180	-110	5	-0.97	286644460	25446	84.60	11400	11430	11180	14670	7910	11290	11265.50	6.98	0	147	11763	11526	11363	11126	10963	11445	11045	17	3380	100	8350	10	1	17330000	1937	8.94	1.08	12	0.15	1251.00	10358.00	13720	20240624	-18.51	6860	20231026	62.97	13720	-18.51	20240624	8450	32.31	20240117	13720	-18.51	20240624	6860	62.97	20231026	2.26	N	377450	100	17 억		1209101	N	N	0	N	00	N
27	20240726	151220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11200	-90	5	-0.80	264447890	23461	78.00	11400	11430	11180	14670	7910	11290	11271.81	6.98	0	751	11763	11526	11363	11126	10963	11445	11045	17	3380	100	8350	10	1	17330000	1941	8.95	1.08	12	0.14	1251.00	10358.00	13720	20240624	-18.37	6860	20231026	63.27	13720	-18.37	20240624	8450	32.54	20240117	13720	-18.37	20240624	6860	63.27	20231026	2.26	N	377450	100	17 억		1209101	N	N	0	N	00	N
28	20240726	141220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11320	30	2	0.27	112085710	9888	32.87	11400	11430	11250	14670	7910	11290	11335.53	6.98	0	-1070	11763	11526	11363	11126	10963	11445	11045	17	3380	100	8350	10	1	17330000	1962	9.05	1.09	12	0.06	1251.00	10358.00	13720	20240624	-17.49	6860	20231026	65.01	13720	-17.49	20240624	8450	33.96	20240117	13720	-17.49	20240624	6860	65.01	20231026	2.26	N	377450	100	17 억		1209101	N	N	0	N	00	N
29	20240726	131221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11280	-10	5	-0.09	71378720	6289	20.91	11400	11430	11280	14670	7910	11290	11349.77	6.98	0	-1488	11763	11526	11363	11126	10963	11445	11045	17	3380	100	8350	10	1	17330000	1955	9.02	1.09	12	0.04	1251.00	10358.00	13720	20240624	-17.78	6860	20231026	64.43	13720	-17.78	20240624	8450	33.49	20240117	13720	-17.78	20240624	6860	64.43	20231026	2.26	N	377450	100	17 억		1209101	N	N	0	N	00	N
30	20240726	121226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11400	110	2	0.97	51932500	4573	15.20	11400	11430	11290	14670	7910	11290	11356.33	6.98	0	-407	11763	11526	11363	11126	10963	11445	11045	17	3380	100	8350	10	1	17330000	1976	9.11	1.10	12	0.03	1251.00	10358.00	13720	20240624	-16.91	6860	20231026	66.18	13720	-16.91	20240624	8450	34.91	20240117	13720	-16.91	20240624	6860	66.18	20231026	2.26	N	377450	100	17 억		1209101	N	N	0	N	00	N
31	20240726	111225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11430	140	2	1.24	51444380	4530	15.06	11400	11430	11290	14670	7910	11290	11356.38	6.98	0	-408	11763	11526	11363	11126	10963	11445	11045	17	3380	100	8350	10	1	17330000	1981	9.14	1.10	12	0.03	1251.00	10358.00	13720	20240624	-16.69	6860	20231026	66.62	13720	-16.69	20240624	8450	35.27	20240117	13720	-16.69	20240624	6860	66.62	20231026	2.26	N	377450	100	17 억		1209101	N	N	0	N	00	N
32	20240726	101218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11360	70	2	0.62	40228630	3541	11.77	11400	11400	11290	14670	7910	11290	11360.81	6.98	0	-605	11763	11526	11363	11126	10963	11445	11045	17	3380	100	8350	10	1	17330000	1969	9.08	1.10	12	0.02	1251.00	10358.00	13720	20240624	-17.20	6860	20231026	65.60	13720	-17.20	20240624	8450	34.44	20240117	13720	-17.20	20240624	6860	65.60	20231026	2.26	N	377450	100	17 억		1209101	N	N	0	N	00	N
33	20240726	091218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11390	100	2	0.89	20199680	1772	5.89	11400	11400	11390	14670	7910	11290	11399.37	6.98	0	-1746	11763	11526	11363	11126	10963	11445	11045	17	3380	100	8350	10	1	17330000	1974	9.10	1.10	12	0.01	1251.00	10358.00	13720	20240624	-16.98	6860	20231026	66.03	13720	-16.98	20240624	8450	34.79	20240117	13720	-16.98	20240624	6860	66.03	20231026	2.26	N	377450	100	17 억		1209101	N	N	0	N	00	N
34	20240725	161215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11290	-130	5	-1.14	341717850	30072	202.79	11300	11600	11200	14840	8000	11420	11365.70	6.99	0	-2119	11740	11580	11340	11180	10940	11660	11260	17	3420	100	8450	10	1	17330000	1957	9.02	1.09	12	0.17	1251.00	10358.00	13720	20240624	-17.71	6860	20231026	64.58	13720	-17.71	20240624	8450	33.61	20240117	13720	-17.71	20240624	6860	64.58	20231026	2.28	N	377450	100	17 억		1211233	N	N	0	N	00	N
35	20240725	151229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11330	-90	5	-0.79	318012500	27977	188.66	11300	11600	11200	14840	8000	11420	11366.93	6.99	0	-1343	11740	11580	11340	11180	10940	11660	11260	17	3420	100	8450	10	1	17330000	1963	9.06	1.09	12	0.16	1251.00	10358.00	13720	20240624	-17.42	6860	20231026	65.16	13720	-17.42	20240624	8450	34.08	20240117	13720	-17.42	20240624	6860	65.16	20231026	2.28	N	377450	100	17 억		1211233	N	N	0	N	00	N
36	20240725	141224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11340	-80	5	-0.70	146753540	12981	87.54	11300	11450	11200	14840	8000	11420	11305.26	6.99	0	-2979	11740	11580	11340	11180	10940	11660	11260	17	3420	100	8450	10	1	17330000	1965	9.06	1.09	12	0.07	1251.00	10358.00	13720	20240624	-17.35	6860	20231026	65.31	13720	-17.35	20240624	8450	34.20	20240117	13720	-17.35	20240624	6860	65.31	20231026	2.28	N	377450	100	17 억		1211233	N	N	0	N	00	N
37	20240725	131216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11320	-100	5	-0.88	132982310	11766	79.34	11300	11450	11200	14840	8000	11420	11302.25	6.99	0	-3099	11740	11580	11340	11180	10940	11660	11260	17	3420	100	8450	10	1	17330000	1962	9.05	1.09	12	0.07	1251.00	10358.00	13720	20240624	-17.49	6860	20231026	65.01	13720	-17.49	20240624	8450	33.96	20240117	13720	-17.49	20240624	6860	65.01	20231026	2.28	N	377450	100	17 억		1211233	N	N	0	N	00	N
38	20240725	121222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11290	-130	5	-1.14	109399840	9679	65.27	11300	11450	11200	14840	8000	11420	11302.80	6.99	0	-2924	11740	11580	11340	11180	10940	11660	11260	17	3420	100	8450	10	1	17330000	1957	9.02	1.09	12	0.06	1251.00	10358.00	13720	20240624	-17.71	6860	20231026	64.58	13720	-17.71	20240624	8450	33.61	20240117	13720	-17.71	20240624	6860	64.58	20231026	2.28	N	377450	100	17 억		1211233	N	N	0	N	00	N
39	20240725	111222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11330	-90	5	-0.79	80492710	7122	48.03	11300	11450	11200	14840	8000	11420	11301.98	6.99	0	-2050	11740	11580	11340	11180	10940	11660	11260	17	3420	100	8450	10	1	17330000	1963	9.06	1.09	12	0.04	1251.00	10358.00	13720	20240624	-17.42	6860	20231026	65.16	13720	-17.42	20240624	8450	34.08	20240117	13720	-17.42	20240624	6860	65.16	20231026	2.28	N	377450	100	17 억		1211233	N	N	0	N	00	N
40	20240725	101213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11270	-150	5	-1.31	54079180	4799	32.36	11300	11420	11200	14840	8000	11420	11268.84	6.99	0	-1501	11740	11580	11340	11180	10940	11660	11260	17	3420	100	8450	10	1	17330000	1953	9.01	1.09	12	0.03	1251.00	10358.00	13720	20240624	-17.86	6860	20231026	64.29	13720	-17.86	20240624	8450	33.37	20240117	13720	-17.86	20240624	6860	64.29	20231026	2.28	N	377450	100	17 억		1211233	N	N	0	N	00	N
41	20240725	091208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11420	0	3	0.00	9698350	858	5.79	11300	11420	11270	14840	8000	11420	11303.44	6.99	0	716	11740	11580	11340	11180	10940	11660	11260	17	3420	100	8450	10	1	17330000	1979	9.13	1.10	12	0.00	1251.00	10358.00	13720	20240624	-16.76	6860	20231026	66.47	13720	-16.76	20240624	8450	35.15	20240117	13720	-16.76	20240624	6860	66.47	20231026	2.28	N	377450	100	17 억		1211233	N	N	0	N	00	N
42	20240724	161206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11420	120	2	1.06	167805470	14829	34.43	11330	11500	11100	14690	7910	11300	11315.63	6.98	0	1495	12140	11720	11510	11090	10880	11615	10985	17	3390	100	8360	10	1	17330000	1979	9.13	1.10	12	0.09	1251.00	10358.00	13720	20240624	-16.76	6860	20231026	66.47	13720	-16.76	20240624	8450	35.15	20240117	13720	-16.76	20240624	6860	66.47	20231026	2.30	N	377450	100	17 억		1209724	N	N	0	N	00	N
43	20240724	151224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11460	160	2	1.42	157297400	13909	32.29	11330	11500	11100	14690	7910	11300	11309.04	6.98	0	1380	12140	11720	11510	11090	10880	11615	10985	17	3390	100	8360	10	1	17330000	1986	9.16	1.11	12	0.08	1251.00	10358.00	13720	20240624	-16.47	6860	20231026	67.06	13720	-16.47	20240624	8450	35.62	20240117	13720	-16.47	20240624	6860	67.06	20231026	2.30	N	377450	100	17 억		1209724	N	N	0	N	00	N
44	20240724	141219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11380	80	2	0.71	130818200	11581	26.89	11330	11500	11100	14690	7910	11300	11295.93	6.98	0	988	12140	11720	11510	11090	10880	11615	10985	17	3390	100	8360	10	1	17330000	1972	9.10	1.10	12	0.07	1251.00	10358.00	13720	20240624	-17.06	6860	20231026	65.89	13720	-17.06	20240624	8450	34.67	20240117	13720	-17.06	20240624	6860	65.89	20231026	2.30	N	377450	100	17 억		1209724	N	N	0	N	00	N
45	20240724	131223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11430	130	2	1.15	123430980	10931	25.38	11330	11500	11100	14690	7910	11300	11291.83	6.98	0	1089	12140	11720	11510	11090	10880	11615	10985	17	3390	100	8360	10	1	17330000	1981	9.14	1.10	12	0.06	1251.00	10358.00	13720	20240624	-16.69	6860	20231026	66.62	13720	-16.69	20240624	8450	35.27	20240117	13720	-16.69	20240624	6860	66.62	20231026	2.30	N	377450	100	17 억		1209724	N	N	0	N	00	N
46	20240724	121222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11400	100	2	0.88	118077720	10461	24.28	11330	11500	11100	14690	7910	11300	11287.42	6.98	0	1166	12140	11720	11510	11090	10880	11615	10985	17	3390	100	8360	10	1	17330000	1976	9.11	1.10	12	0.06	1251.00	10358.00	13720	20240624	-16.91	6860	20231026	66.18	13720	-16.91	20240624	8450	34.91	20240117	13720	-16.91	20240624	6860	66.18	20231026	2.30	N	377450	100	17 억		1209724	N	N	0	N	00	N
47	20240724	111220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11370	70	2	0.62	104761200	9288	21.56	11330	11500	11100	14690	7910	11300	11279.20	6.98	0	1199	12140	11720	11510	11090	10880	11615	10985	17	3390	100	8360	10	1	17330000	1970	9.09	1.10	12	0.05	1251.00	10358.00	13720	20240624	-17.13	6860	20231026	65.74	13720	-17.13	20240624	8450	34.56	20240117	13720	-17.13	20240624	6860	65.74	20231026	2.30	N	377450	100	17 억		1209724	N	N	0	N	00	N
48	20240724	101246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11380	80	2	0.71	94693870	8403	19.51	11330	11500	11100	14690	7910	11300	11269.06	6.98	0	1349	12140	11720	11510	11090	10880	11615	10985	17	3390	100	8360	10	1	17330000	1972	9.10	1.10	12	0.05	1251.00	10358.00	13720	20240624	-17.06	6860	20231026	65.89	13720	-17.06	20240624	8450	34.67	20240117	13720	-17.06	20240624	6860	65.89	20231026	2.30	N	377450	100	17 억		1209724	N	N	0	N	00	N
49	20240724	091208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11220	-80	5	-0.71	34181490	3043	7.06	11330	11350	11100	14690	7910	11300	11232.83	6.98	0	-315	12140	11720	11510	11090	10880	11615	10985	17	3390	100	8360	10	1	17330000	1944	8.97	1.08	12	0.02	1251.00	10358.00	13720	20240624	-18.22	6860	20231026	63.56	13720	-18.22	20240624	8450	32.78	20240117	13720	-18.22	20240624	6860	63.56	20231026	2.30	N	377450	100	17 억		1209724	N	N	0	N	00	N
50	20240723	161159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11300	-440	5	-3.75	494736620	42914	126.27	11760	11930	11300	15260	8220	11740	11529.17	6.96	0	-177	12053	11896	11713	11556	11373	11805	11465	17	3520	100	8680	10	1	17330000	1958	9.03	1.09	12	0.25	1251.00	10358.00	13720	20240624	-17.64	6860	20231026	64.72	13720	-17.64	20240624	8450	33.73	20240117	13720	-17.64	20240624	6860	64.72	20231026	2.31	N	377450	100	17 억		1205562	N	N	0	N	00	N
51	20240723	151228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11390	-350	5	-2.98	456036820	39500	116.23	11760	11930	11360	15260	8220	11740	11545.24	6.96	0	-1412	12053	11896	11713	11556	11373	11805	11465	17	3520	100	8680	10	1	17330000	1974	9.10	1.10	12	0.23	1251.00	10358.00	13720	20240624	-16.98	6860	20231026	66.03	13720	-16.98	20240624	8450	34.79	20240117	13720	-16.98	20240624	6860	66.03	20231026	2.31	N	377450	100	17 억		1205562	N	N	0	N	00	N
52	20240723	141203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11410	-330	5	-2.81	277747740	23912	70.36	11760	11930	11410	15260	8220	11740	11615.41	6.96	0	-2980	12053	11896	11713	11556	11373	11805	11465	17	3520	100	8680	10	1	17330000	1977	9.12	1.10	12	0.14	1251.00	10358.00	13720	20240624	-16.84	6860	20231026	66.33	13720	-16.84	20240624	8450	35.03	20240117	13720	-16.84	20240624	6860	66.33	20231026	2.31	N	377450	100	17 억		1205562	N	N	0	N	00	N
53	20240723	131159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11650	-90	5	-0.77	125751870	10720	31.54	11760	11930	11650	15260	8220	11740	11730.58	6.96	0	-906	12053	11896	11713	11556	11373	11805	11465	17	3520	100	8680	10	1	17330000	2019	9.31	1.12	12	0.06	1251.00	10358.00	13720	20240624	-15.09	6860	20231026	69.83	13720	-15.09	20240624	8450	37.87	20240117	13720	-15.09	20240624	6860	69.83	20231026	2.31	N	377450	100	17 억		1205562	N	N	0	N	00	N
54	20240723	121208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11680	-60	5	-0.51	97238890	8279	24.36	11760	11930	11670	15260	8220	11740	11745.25	6.96	0	-850	12053	11896	11713	11556	11373	11805	11465	17	3520	100	8680	10	1	17330000	2024	9.34	1.13	12	0.05	1251.00	10358.00	13720	20240624	-14.87	6860	20231026	70.26	13720	-14.87	20240624	8450	38.22	20240117	13720	-14.87	20240624	6860	70.26	20231026	2.31	N	377450	100	17 억		1205562	N	N	0	N	00	N
55	20240723	111206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11710	-30	5	-0.26	73496650	6255	18.41	11760	11930	11670	15260	8220	11740	11750.06	6.96	0	-964	12053	11896	11713	11556	11373	11805	11465	17	3520	100	8680	10	1	17330000	2029	9.36	1.13	12	0.04	1251.00	10358.00	13720	20240624	-14.65	6860	20231026	70.70	13720	-14.65	20240624	8450	38.58	20240117	13720	-14.65	20240624	6860	70.70	20231026	2.31	N	377450	100	17 억		1205562	N	N	0	N	00	N
56	20240723	101200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11700	-40	5	-0.34	55552210	4725	13.90	11760	11930	11690	15260	8220	11740	11757.08	6.96	0	-221	12053	11896	11713	11556	11373	11805	11465	17	3520	100	8680	10	1	17330000	2028	9.35	1.13	12	0.03	1251.00	10358.00	13720	20240624	-14.72	6860	20231026	70.55	13720	-14.72	20240624	8450	38.46	20240117	13720	-14.72	20240624	6860	70.55	20231026	2.31	N	377450	100	17 억		1205562	N	N	0	N	00	N
57	20240723	091213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11760	20	2	0.17	19820000	1675	4.93	11760	11930	11730	15260	8220	11740	11832.84	6.96	0	-171	12053	11896	11713	11556	11373	11805	11465	17	3520	100	8680	10	1	17330000	2038	9.40	1.14	12	0.01	1251.00	10358.00	13720	20240624	-14.29	6860	20231026	71.43	13720	-14.29	20240624	8450	39.17	20240117	13720	-14.29	20240624	6860	71.43	20231026	2.31	N	377450	100	17 억		1205562	N	N	0	N	00	N
58	20240722	161152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11740	-140	5	-1.18	397982840	33981	276.45	11770	11870	11530	15440	8320	11880	11711.86	6.98	0	-4870	12080	11980	11840	11740	11600	12030	11790	17	3560	100	8790	10	1	17330000	2035	9.38	1.13	12	0.20	1251.00	10358.00	13720	20240624	-14.43	6860	20231026	71.14	13720	-14.43	20240624	8450	38.93	20240117	13720	-14.43	20240624	6860	71.14	20231026	2.32	N	377450	100	17 억		1210435	N	N	0	N	00	N
59	20240722	151205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11750	-130	5	-1.09	391329650	33414	271.84	11770	11870	11530	15440	8320	11880	11711.55	6.98	0	-4815	12080	11980	11840	11740	11600	12030	11790	17	3560	100	8790	10	1	17330000	2036	9.39	1.13	12	0.19	1251.00	10358.00	13720	20240624	-14.36	6860	20231026	71.28	13720	-14.36	20240624	8450	39.05	20240117	13720	-14.36	20240624	6860	71.28	20231026	2.32	N	377450	100	17 억		1210435	N	N	0	N	00	N
60	20240722	141212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11590	-290	5	-2.44	346838360	29594	240.76	11770	11870	11530	15440	8320	11880	11719.89	6.98	0	-5000	12080	11980	11840	11740	11600	12030	11790	17	3560	100	8790	10	1	17330000	2009	9.26	1.12	12	0.17	1251.00	10358.00	13720	20240624	-15.52	6860	20231026	68.95	13720	-15.52	20240624	8450	37.16	20240117	13720	-15.52	20240624	6860	68.95	20231026	2.32	N	377450	100	17 억		1210435	N	N	0	N	00	N
61	20240722	131207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11750	-130	5	-1.09	292521850	24948	202.96	11770	11870	11530	15440	8320	11880	11725.26	6.98	0	-3585	12080	11980	11840	11740	11600	12030	11790	17	3560	100	8790	10	1	17330000	2036	9.39	1.13	12	0.14	1251.00	10358.00	13720	20240624	-14.36	6860	20231026	71.28	13720	-14.36	20240624	8450	39.05	20240117	13720	-14.36	20240624	6860	71.28	20231026	2.32	N	377450	100	17 억		1210435	N	N	0	N	00	N
62	20240722	121205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11770	-110	5	-0.93	236794290	20211	164.42	11770	11870	11530	15440	8320	11880	11716.11	6.98	0	-2089	12080	11980	11840	11740	11600	12030	11790	17	3560	100	8790	10	1	17330000	2040	9.41	1.14	12	0.12	1251.00	10358.00	13720	20240624	-14.21	6860	20231026	71.57	13720	-14.21	20240624	8450	39.29	20240117	13720	-14.21	20240624	6860	71.57	20231026	2.32	N	377450	100	17 억		1210435	N	N	0	N	00	N
63	20240722	111203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11610	-270	5	-2.27	174447140	14860	120.89	11770	11870	11610	15440	8320	11880	11739.38	6.98	0	-2453	12080	11980	11840	11740	11600	12030	11790	17	3560	100	8790	10	1	17330000	2012	9.28	1.12	12	0.09	1251.00	10358.00	13720	20240624	-15.38	6860	20231026	69.24	13720	-15.38	20240624	8450	37.40	20240117	13720	-15.38	20240624	6860	69.24	20231026	2.32	N	377450	100	17 억		1210435	N	N	0	N	00	N
64	20240722	101202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11790	-90	5	-0.76	101547770	8636	70.26	11770	11870	11650	15440	8320	11880	11758.66	6.98	0	-249	12080	11980	11840	11740	11600	12030	11790	17	3560	100	8790	10	1	17330000	2043	9.42	1.14	12	0.05	1251.00	10358.00	13720	20240624	-14.07	6860	20231026	71.87	13720	-14.07	20240624	8450	39.53	20240117	13720	-14.07	20240624	6860	71.87	20231026	2.32	N	377450	100	17 억		1210435	N	N	0	N	00	N
65	20240722	091205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11830	-50	5	-0.42	22880710	1943	15.81	11770	11870	11730	15440	8320	11880	11775.97	6.98	0	55	12080	11980	11840	11740	11600	12030	11790	17	3560	100	8790	10	1	17330000	2050	9.46	1.14	12	0.01	1251.00	10358.00	13720	20240624	-13.78	6860	20231026	72.45	13720	-13.78	20240624	8450	40.00	20240117	13720	-13.78	20240624	6860	72.45	20231026	2.32	N	377450	100	17 억		1210435	N	N	0	N	00	N
66	20240719	161132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11880	30	2	0.25	144592240	12292	49.23	11850	11940	11700	15400	8300	11850	11762.72	6.98	0	378	12396	12122	11926	11652	11456	12025	11555	17	3550	100	8760	10	1	17330000	2059	9.50	1.15	12	0.07	1251.00	10358.00	13720	20240624	-13.41	6860	20231026	73.18	13720	-13.41	20240624	8450	40.59	20240117	13720	-13.41	20240624	6860	73.18	20231026	2.25	N	377450	100	17 억		1209145	N	N	0	N	00	N
67	20240719	151145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11910	60	2	0.51	138173330	11752	47.07	11850	11940	11700	15400	8300	11850	11757.43	6.98	0	282	12396	12122	11926	11652	11456	12025	11555	17	3550	100	8760	10	1	17330000	2064	9.52	1.15	12	0.07	1251.00	10358.00	13720	20240624	-13.19	6860	20231026	73.62	13720	-13.19	20240624	8450	40.95	20240117	13720	-13.19	20240624	6860	73.62	20231026	2.25	N	377450	100	17 억		1209145	N	N	0	N	00	N
68	20240719	141147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11770	-80	5	-0.68	106410490	9058	36.28	11850	11940	11700	15400	8300	11850	11747.68	6.98	0	-868	12396	12122	11926	11652	11456	12025	11555	17	3550	100	8760	10	1	17330000	2040	9.41	1.14	12	0.05	1251.00	10358.00	13720	20240624	-14.21	6860	20231026	71.57	13720	-14.21	20240624	8450	39.29	20240117	13720	-14.21	20240624	6860	71.57	20231026	2.25	N	377450	100	17 억		1209145	N	N	0	N	00	N
69	20240719	131139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11750	-100	5	-0.84	70343390	5987	23.98	11850	11940	11700	15400	8300	11850	11749.36	6.98	0	-1154	12396	12122	11926	11652	11456	12025	11555	17	3550	100	8760	10	1	17330000	2036	9.39	1.13	12	0.03	1251.00	10358.00	13720	20240624	-14.36	6860	20231026	71.28	13720	-14.36	20240624	8450	39.05	20240117	13720	-14.36	20240624	6860	71.28	20231026	2.25	N	377450	100	17 억		1209145	N	N	0	N	00	N
70	20240719	121137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11750	-100	5	-0.84	65538630	5578	22.34	11850	11940	11700	15400	8300	11850	11749.49	6.98	0	-1183	12396	12122	11926	11652	11456	12025	11555	17	3550	100	8760	10	1	17330000	2036	9.39	1.13	12	0.03	1251.00	10358.00	13720	20240624	-14.36	6860	20231026	71.28	13720	-14.36	20240624	8450	39.05	20240117	13720	-14.36	20240624	6860	71.28	20231026	2.25	N	377450	100	17 억		1209145	N	N	0	N	00	N
71	20240719	111148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11710	-140	5	-1.18	51287520	4361	17.47	11850	11940	11700	15400	8300	11850	11760.50	6.98	0	-1374	12396	12122	11926	11652	11456	12025	11555	17	3550	100	8760	10	1	17330000	2029	9.36	1.13	12	0.03	1251.00	10358.00	13720	20240624	-14.65	6860	20231026	70.70	13720	-14.65	20240624	8450	38.58	20240117	13720	-14.65	20240624	6860	70.70	20231026	2.25	N	377450	100	17 억		1209145	N	N	0	N	00	N
72	20240719	101134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11830	-20	5	-0.17	22704660	1923	7.70	11850	11940	11750	15400	8300	11850	11806.90	6.98	0	-659	12396	12122	11926	11652	11456	12025	11555	17	3550	100	8760	10	1	17330000	2050	9.46	1.14	12	0.01	1251.00	10358.00	13720	20240624	-13.78	6860	20231026	72.45	13720	-13.78	20240624	8450	40.00	20240117	13720	-13.78	20240624	6860	72.45	20231026	2.25	N	377450	100	17 억		1209145	N	N	0	N	00	N
73	20240719	091151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11750	-100	5	-0.84	5830850	495	1.98	11850	11850	11750	15400	8300	11850	11779.49	6.98	0	-372	12396	12122	11926	11652	11456	12025	11555	17	3550	100	8760	10	1	17330000	2036	9.39	1.13	12	0.00	1251.00	10358.00	13720	20240624	-14.36	6860	20231026	71.28	13720	-14.36	20240624	8450	39.05	20240117	13720	-14.36	20240624	6860	71.28	20231026	2.25	N	377450	100	17 억		1209145	N	N	0	N	00	N
74	20240718	161126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11850	-230	5	-1.90	296055400	24968	47.64	12080	12200	11730	15700	8460	12080	11857.38	6.99	0	-2515	12680	12380	12040	11740	11400	12530	11890	17	3620	100	8930	10	1	17330000	2054	9.47	1.14	12	0.14	1251.00	10358.00	13720	20240624	-13.63	6860	20231026	72.74	13720	-13.63	20240624	8450	40.24	20240117	13720	-13.63	20240624	6860	72.74	20231026	2.22	N	377450	100	17 억		1211660	N	N	0	N	00	N
75	20240718	151137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11850	-230	5	-1.90	293568220	24758	47.24	12080	12200	11730	15700	8460	12080	11857.50	6.99	0	-2629	12680	12380	12040	11740	11400	12530	11890	17	3620	100	8930	10	1	17330000	2054	9.47	1.14	12	0.14	1251.00	10358.00	13720	20240624	-13.63	6860	20231026	72.74	13720	-13.63	20240624	8450	40.24	20240117	13720	-13.63	20240624	6860	72.74	20231026	2.22	N	377450	100	17 억		1211660	N	N	0	N	00	N
76	20240718	141128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11790	-290	5	-2.40	262423650	22125	42.22	12080	12200	11730	15700	8460	12080	11860.95	6.99	0	-2666	12680	12380	12040	11740	11400	12530	11890	17	3620	100	8930	10	1	17330000	2043	9.42	1.14	12	0.13	1251.00	10358.00	13720	20240624	-14.07	6860	20231026	71.87	13720	-14.07	20240624	8450	39.53	20240117	13720	-14.07	20240624	6860	71.87	20231026	2.22	N	377450	100	17 억		1211660	N	N	0	N	00	N
77	20240718	131129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11790	-290	5	-2.40	175514320	14739	28.12	12080	12200	11730	15700	8460	12080	11908.14	6.99	0	-3911	12680	12380	12040	11740	11400	12530	11890	17	3620	100	8930	10	1	17330000	2043	9.42	1.14	12	0.09	1251.00	10358.00	13720	20240624	-14.07	6860	20231026	71.87	13720	-14.07	20240624	8450	39.53	20240117	13720	-14.07	20240624	6860	71.87	20231026	2.22	N	377450	100	17 억		1211660	N	N	0	N	00	N
78	20240718	121128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11880	-200	5	-1.66	130124390	10909	20.81	12080	12200	11730	15700	8460	12080	11928.15	6.99	0	-2677	12680	12380	12040	11740	11400	12530	11890	17	3620	100	8930	10	1	17330000	2059	9.50	1.15	12	0.06	1251.00	10358.00	13720	20240624	-13.41	6860	20231026	73.18	13720	-13.41	20240624	8450	40.59	20240117	13720	-13.41	20240624	6860	73.18	20231026	2.22	N	377450	100	17 억		1211660	N	N	0	N	00	N
79	20240718	111136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11910	-170	5	-1.41	113793020	9534	18.19	12080	12200	11730	15700	8460	12080	11935.48	6.99	0	-2749	12680	12380	12040	11740	11400	12530	11890	17	3620	100	8930	10	1	17330000	2064	9.52	1.15	12	0.06	1251.00	10358.00	13720	20240624	-13.19	6860	20231026	73.62	13720	-13.19	20240624	8450	40.95	20240117	13720	-13.19	20240624	6860	73.62	20231026	2.22	N	377450	100	17 억		1211660	N	N	0	N	00	N
80	20240718	101138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11950	-130	5	-1.08	80091110	6708	12.80	12080	12200	11730	15700	8460	12080	11939.62	6.99	0	-1398	12680	12380	12040	11740	11400	12530	11890	17	3620	100	8930	10	1	17330000	2071	9.55	1.15	12	0.04	1251.00	10358.00	13720	20240624	-12.90	6860	20231026	74.20	13720	-12.90	20240624	8450	41.42	20240117	13720	-12.90	20240624	6860	74.20	20231026	2.22	N	377450	100	17 억		1211660	N	N	0	N	00	N
81	20240718	091140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11860	-220	5	-1.82	35465430	2970	5.67	12080	12200	11730	15700	8460	12080	11941.18	6.99	0	-1579	12680	12380	12040	11740	11400	12530	11890	17	3620	100	8930	10	1	17330000	2055	9.48	1.15	12	0.02	1251.00	10358.00	13720	20240624	-13.56	6860	20231026	72.89	13720	-13.56	20240624	8450	40.36	20240117	13720	-13.56	20240624	6860	72.89	20231026	2.22	N	377450	100	17 억		1211660	N	N	0	N	00	N
82	20240717	161227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12080	280	2	2.37	623916770	51736	151.91	11800	12340	11700	15340	8260	11800	12059.65	7.07	0	-14138	12580	12190	11950	11560	11320	12070	11440	17	3540	100	8730	10	1	17330000	2093	9.66	1.17	12	0.30	1251.00	10358.00	13720	20240624	-11.95	6860	20231026	76.09	13720	-11.95	20240624	8450	42.96	20240117	13720	-11.95	20240624	6860	76.09	20231026	2.21	N	377450	100	17 억		1224990	N	N	0	N	00	N
83	20240717	151233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12050	250	2	2.12	604021690	50094	147.08	11800	12340	11700	15340	8260	11800	12057.77	7.07	0	-14580	12580	12190	11950	11560	11320	12070	11440	17	3540	100	8730	10	1	17330000	2088	9.63	1.16	12	0.29	1251.00	10358.00	13720	20240624	-12.17	6860	20231026	75.66	13720	-12.17	20240624	8450	42.60	20240117	13720	-12.17	20240624	6860	75.66	20231026	2.21	N	377450	100	17 억		1224990	N	N	0	N	00	N
84	20240717	141231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12060	260	2	2.20	495452280	41132	120.77	11800	12340	11700	15340	8260	11800	12045.42	7.07	0	-12421	12580	12190	11950	11560	11320	12070	11440	17	3540	100	8730	10	1	17330000	2090	9.64	1.16	12	0.24	1251.00	10358.00	13720	20240624	-12.10	6860	20231026	75.80	13720	-12.10	20240624	8450	42.72	20240117	13720	-12.10	20240624	6860	75.80	20231026	2.21	N	377450	100	17 억		1224990	N	N	0	N	00	N
85	20240717	131228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12100	300	2	2.54	409683830	34032	99.92	11800	12340	11700	15340	8260	11800	12038.19	7.07	0	-10792	12580	12190	11950	11560	11320	12070	11440	17	3540	100	8730	10	1	17330000	2097	9.67	1.17	12	0.20	1251.00	10358.00	13720	20240624	-11.81	6860	20231026	76.38	13720	-11.81	20240624	8450	43.20	20240117	13720	-11.81	20240624	6860	76.38	20231026	2.21	N	377450	100	17 억		1224990	N	N	0	N	00	N
86	20240717	121229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12090	290	2	2.46	239686230	20085	58.97	11800	12340	11700	15340	8260	11800	11933.59	7.07	0	-1548	12580	12190	11950	11560	11320	12070	11440	17	3540	100	8730	10	1	17330000	2095	9.66	1.17	12	0.12	1251.00	10358.00	13720	20240624	-11.88	6860	20231026	76.24	13720	-11.88	20240624	8450	43.08	20240117	13720	-11.88	20240624	6860	76.24	20231026	2.21	N	377450	100	17 억		1224990	N	N	0	N	00	N
87	20240717	111232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11940	140	2	1.19	142201230	11994	35.22	11800	11960	11700	15340	8260	11800	11856.03	7.07	0	-1989	12580	12190	11950	11560	11320	12070	11440	17	3540	100	8730	10	1	17330000	2069	9.54	1.15	12	0.07	1251.00	10358.00	13720	20240624	-12.97	6860	20231026	74.05	13720	-12.97	20240624	8450	41.30	20240117	13720	-12.97	20240624	6860	74.05	20231026	2.21	N	377450	100	17 억		1224990	N	N	0	N	00	N
88	20240717	101235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11900	100	2	0.85	108532910	9171	26.93	11800	11960	11700	15340	8260	11800	11834.36	7.07	0	-560	12580	12190	11950	11560	11320	12070	11440	17	3540	100	8730	10	1	17330000	2062	9.51	1.15	12	0.05	1251.00	10358.00	13720	20240624	-13.27	6860	20231026	73.47	13720	-13.27	20240624	8450	40.83	20240117	13720	-13.27	20240624	6860	73.47	20231026	2.21	N	377450	100	17 억		1224990	N	N	0	N	00	N
89	20240717	091010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11790	-10	5	-0.08	31877210	2707	7.95	11800	11840	11700	15340	8260	11800	11775.84	7.07	0	-216	12580	12190	11950	11560	11320	12070	11440	17	3540	100	8730	10	1	17330000	2043	9.42	1.14	12	0.02	1251.00	10358.00	13720	20240624	-14.07	6860	20231026	71.87	13720	-14.07	20240624	8450	39.53	20240117	13720	-14.07	20240624	6860	71.87	20231026	2.21	N	377450	100	17 억		1224990	N	N	0	N	00	N
90	20240716	161232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11800	-310	5	-2.56	404853110	33948	72.92	12340	12340	11710	15740	8480	12110	11925.42	7.15	0	-14009	12570	12340	12070	11840	11570	12455	11955	17	3630	100	8960	10	1	17330000	2045	9.43	1.14	12	0.20	1251.00	10358.00	13720	20240624	-13.99	6860	20231026	72.01	13720	-13.99	20240624	8450	39.64	20240117	13720	-13.99	20240624	6860	72.01	20231026	2.25	N	377450	100	17 억		1238586	N	N	0	N	00	N
91	20240716	151246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11750	-360	5	-2.97	373155710	31254	67.13	12340	12340	11710	15740	8480	12110	11938.55	7.15	0	-13817	12570	12340	12070	11840	11570	12455	11955	17	3630	100	8960	10	1	17330000	2036	9.39	1.13	12	0.18	1251.00	10358.00	13720	20240624	-14.36	6860	20231026	71.28	13720	-14.36	20240624	8450	39.05	20240117	13720	-14.36	20240624	6860	71.28	20231026	2.25	N	377450	100	17 억		1238586	N	N	0	N	00	N
92	20240716	141240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11940	-170	5	-1.40	242147870	20182	43.35	12340	12340	11890	15740	8480	12110	11997.29	7.15	0	-11444	12570	12340	12070	11840	11570	12455	11955	17	3630	100	8960	10	1	17330000	2069	9.54	1.15	12	0.12	1251.00	10358.00	13720	20240624	-12.97	6860	20231026	74.05	13720	-12.97	20240624	8450	41.30	20240117	13720	-12.97	20240624	6860	74.05	20231026	2.25	N	377450	100	17 억		1238586	N	N	0	N	00	N
93	20240716	131241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11910	-200	5	-1.65	161862990	13464	28.92	12340	12340	11910	15740	8480	12110	12020.82	7.15	0	-7823	12570	12340	12070	11840	11570	12455	11955	17	3630	100	8960	10	1	17330000	2064	9.52	1.15	12	0.08	1251.00	10358.00	13720	20240624	-13.19	6860	20231026	73.62	13720	-13.19	20240624	8450	40.95	20240117	13720	-13.19	20240624	6860	73.62	20231026	2.25	N	377450	100	17 억		1238586	N	N	0	N	00	N
94	20240716	121237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11990	-120	5	-0.99	118716990	9849	21.15	12340	12340	11920	15740	8480	12110	12052.76	7.15	0	-5712	12570	12340	12070	11840	11570	12455	11955	17	3630	100	8960	10	1	17330000	2078	9.58	1.16	12	0.06	1251.00	10358.00	13720	20240624	-12.61	6860	20231026	74.78	13720	-12.61	20240624	8450	41.89	20240117	13720	-12.61	20240624	6860	74.78	20231026	2.25	N	377450	100	17 억		1238586	N	N	0	N	00	N
95	20240716	111240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	-110	5	-0.91	83516800	6903	14.83	12340	12340	11960	15740	8480	12110	12098.35	7.15	0	-4523	12570	12340	12070	11840	11570	12455	11955	17	3630	100	8960	10	1	17330000	2080	9.59	1.16	12	0.04	1251.00	10358.00	13720	20240624	-12.54	6860	20231026	74.93	13720	-12.54	20240624	8450	42.01	20240117	13720	-12.54	20240624	6860	74.93	20231026	2.25	N	377450	100	17 억		1238586	N	N	0	N	00	N
96	20240716	101239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12090	-20	5	-0.17	64640990	5332	11.45	12340	12340	11960	15740	8480	12110	12123.64	7.15	0	-3585	12570	12340	12070	11840	11570	12455	11955	17	3630	100	8960	10	1	17330000	2095	9.66	1.17	12	0.03	1251.00	10358.00	13720	20240624	-11.88	6860	20231026	76.24	13720	-11.88	20240624	8450	43.08	20240117	13720	-11.88	20240624	6860	76.24	20231026	2.25	N	377450	100	17 억		1238586	N	N	0	N	00	N
97	20240716	091237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12240	130	2	1.07	17362960	1417	3.04	12340	12340	12120	15740	8480	12110	12272.08	7.15	0	-416	12570	12340	12070	11840	11570	12455	11955	17	3630	100	8960	10	1	17330000	2121	9.78	1.18	12	0.01	1251.00	10358.00	13720	20240624	-10.79	6860	20231026	78.43	13720	-10.79	20240624	8450	44.85	20240117	13720	-10.79	20240624	6860	78.43	20231026	2.25	N	377450	100	17 억		1238586	N	N	0	N	00	N
98	20240715	161219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12110	80	2	0.67	562964770	46547	32.01	12030	12300	11800	15630	8430	12030	12094.67	7.26	0	-20467	12530	12280	11830	11580	11130	12405	11705	17	3600	100	8900	10	1	17330000	2099	9.68	1.17	12	0.27	1251.00	10358.00	13720	20240624	-11.73	6860	20231026	76.53	13720	-11.73	20240624	8450	43.31	20240117	13720	-11.73	20240624	6860	76.53	20231026	2.24	N	377450	100	17 억		1258954	N	N	0	N	00	N
99	20240715	151227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12110	80	2	0.67	549421340	45433	31.24	12030	12300	11800	15630	8430	12030	12093.14	7.26	0	-20073	12530	12280	11830	11580	11130	12405	11705	17	3600	100	8900	10	1	17330000	2099	9.68	1.17	12	0.26	1251.00	10358.00	13720	20240624	-11.73	6860	20231026	76.53	13720	-11.73	20240624	8450	43.31	20240117	13720	-11.73	20240624	6860	76.53	20231026	2.24	N	377450	100	17 억		1258954	N	N	0	N	00	N
100	20240715	141223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	-30	5	-0.25	245477170	20483	14.09	12030	12100	11800	15630	8430	12030	11984.21	7.26	0	-4528	12530	12280	11830	11580	11130	12405	11705	17	3600	100	8900	10	1	17330000	2080	9.59	1.16	12	0.12	1251.00	10358.00	13720	20240624	-12.54	6860	20231026	74.93	13720	-12.54	20240624	8450	42.01	20240117	13720	-12.54	20240624	6860	74.93	20231026	2.24	N	377450	100	17 억		1258954	N	N	0	N	00	N
101	20240715	131227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11960	-70	5	-0.58	192440000	16024	11.02	12030	12100	11920	15630	8430	12030	12009.36	7.26	0	-3871	12530	12280	11830	11580	11130	12405	11705	17	3600	100	8900	10	1	17330000	2073	9.56	1.15	12	0.09	1251.00	10358.00	13720	20240624	-12.83	6860	20231026	74.34	13720	-12.83	20240624	8450	41.54	20240117	13720	-12.83	20240624	6860	74.34	20231026	2.24	N	377450	100	17 억		1258954	N	N	0	N	00	N
102	20240715	121224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12040	10	2	0.08	150989390	12571	8.64	12030	12100	11920	15630	8430	12030	12010.78	7.26	0	-2186	12530	12280	11830	11580	11130	12405	11705	17	3600	100	8900	10	1	17330000	2087	9.62	1.16	12	0.07	1251.00	10358.00	13720	20240624	-12.24	6860	20231026	75.51	13720	-12.24	20240624	8450	42.49	20240117	13720	-12.24	20240624	6860	75.51	20231026	2.24	N	377450	100	17 억		1258954	N	N	0	N	00	N
103	20240715	111225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11990	-40	5	-0.33	124916790	10399	7.15	12030	12100	11920	15630	8430	12030	12012.21	7.26	0	-1571	12530	12280	11830	11580	11130	12405	11705	17	3600	100	8900	10	1	17330000	2078	9.58	1.16	12	0.06	1251.00	10358.00	13720	20240624	-12.61	6860	20231026	74.78	13720	-12.61	20240624	8450	41.89	20240117	13720	-12.61	20240624	6860	74.78	20231026	2.24	N	377450	100	17 억		1258954	N	N	0	N	00	N
104	20240715	101223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12020	-10	5	-0.08	96378250	8020	5.52	12030	12100	11920	15630	8430	12030	12017.08	7.26	0	-442	12530	12280	11830	11580	11130	12405	11705	17	3600	100	8900	10	1	17330000	2083	9.61	1.16	12	0.05	1251.00	10358.00	13720	20240624	-12.39	6860	20231026	75.22	13720	-12.39	20240624	8450	42.25	20240117	13720	-12.39	20240624	6860	75.22	20231026	2.24	N	377450	100	17 억		1258954	N	N	0	N	00	N
105	20240715	091225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12080	50	2	0.42	24907140	2072	1.42	12030	12100	11960	15630	8430	12030	12020.35	7.26	0	38	12530	12280	11830	11580	11130	12405	11705	17	3600	100	8900	10	1	17330000	2093	9.66	1.17	12	0.01	1251.00	10358.00	13720	20240624	-11.95	6860	20231026	76.09	13720	-11.95	20240624	8450	42.96	20240117	13720	-11.95	20240624	6860	76.09	20231026	2.24	N	377450	100	17 억		1258954	N	N	0	N	00	N
106	20240712	161215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12030	730	2	6.46	1722058210	145338	196.04	11440	12080	11380	14690	7910	11300	11848.56	7.35	0	-14460	11813	11556	11223	10966	10633	11390	10800	17	3390	100	8360	10	1	17330000	2085	9.62	1.16	12	0.84	1251.00	10358.00	13720	20240624	-12.32	6860	20231026	75.36	13720	-12.32	20240624	8450	42.37	20240117	13720	-12.32	20240624	6860	75.36	20231026	2.25	N	377450	100	17 억		1273731	N	N	0	N	00	N
107	20240712	151223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12060	760	2	6.73	1668355720	140878	190.02	11440	12080	11380	14690	7910	11300	11842.56	7.35	0	-13458	11813	11556	11223	10966	10633	11390	10800	17	3390	100	8360	10	1	17330000	2090	9.64	1.16	12	0.81	1251.00	10358.00	13720	20240624	-12.10	6860	20231026	75.80	13720	-12.10	20240624	8450	42.72	20240117	13720	-12.10	20240624	6860	75.80	20231026	2.25	N	377450	100	17 억		1273731	N	N	0	N	00	N
108	20240712	141226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11930	630	2	5.58	1372675510	116204	156.74	11440	12080	11380	14690	7910	11300	11812.64	7.35	0	-6722	11813	11556	11223	10966	10633	11390	10800	17	3390	100	8360	10	1	17330000	2067	9.54	1.15	12	0.67	1251.00	10358.00	13720	20240624	-13.05	6860	20231026	73.91	13720	-13.05	20240624	8450	41.18	20240117	13720	-13.05	20240624	6860	73.91	20231026	2.25	N	377450	100	17 억		1273731	N	N	0	N	00	N
109	20240712	131220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11950	650	2	5.75	1214902060	102941	138.85	11440	12080	11380	14690	7910	11300	11801.93	7.35	0	849	11813	11556	11223	10966	10633	11390	10800	17	3390	100	8360	10	1	17330000	2071	9.55	1.15	12	0.59	1251.00	10358.00	13720	20240624	-12.90	6860	20231026	74.20	13720	-12.90	20240624	8450	41.42	20240117	13720	-12.90	20240624	6860	74.20	20231026	2.25	N	377450	100	17 억		1273731	N	N	0	N	00	N
110	20240712	121221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11930	630	2	5.58	1076671410	91350	123.22	11440	12080	11380	14690	7910	11300	11786.22	7.35	0	4603	11813	11556	11223	10966	10633	11390	10800	17	3390	100	8360	10	1	17330000	2067	9.54	1.15	12	0.53	1251.00	10358.00	13720	20240624	-13.05	6860	20231026	73.91	13720	-13.05	20240624	8450	41.18	20240117	13720	-13.05	20240624	6860	73.91	20231026	2.25	N	377450	100	17 억		1273731	N	N	0	N	00	N
111	20240712	111218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11930	630	2	5.58	778546840	66382	89.54	11440	11950	11380	14690	7910	11300	11728.28	7.35	0	8363	11813	11556	11223	10966	10633	11390	10800	17	3390	100	8360	10	1	17330000	2067	9.54	1.15	12	0.38	1251.00	10358.00	13720	20240624	-13.05	6860	20231026	73.91	13720	-13.05	20240624	8450	41.18	20240117	13720	-13.05	20240624	6860	73.91	20231026	2.25	N	377450	100	17 억		1273731	N	N	0	N	00	N
112	20240712	101219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11790	490	2	4.34	382089080	32970	44.47	11440	11830	11380	14690	7910	11300	11588.99	7.35	0	6306	11813	11556	11223	10966	10633	11390	10800	17	3390	100	8360	10	1	17330000	2043	9.42	1.14	12	0.19	1251.00	10358.00	13720	20240624	-14.07	6860	20231026	71.87	13720	-14.07	20240624	8450	39.53	20240117	13720	-14.07	20240624	6860	71.87	20231026	2.25	N	377450	100	17 억		1273731	N	N	0	N	00	N
113	20240712	091216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11550	250	2	2.21	98924130	8593	11.59	11440	11650	11380	14690	7910	11300	11512.18	7.35	0	1546	11813	11556	11223	10966	10633	11390	10800	17	3390	100	8360	10	1	17330000	2002	9.23	1.12	12	0.05	1251.00	10358.00	13720	20240624	-15.82	6860	20231026	68.37	13720	-15.82	20240624	8450	36.69	20240117	13720	-15.82	20240624	6860	68.37	20231026	2.25	N	377450	100	17 억		1273731	N	N	0	N	00	N
114	20240711	161210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11300	-40	5	-0.35	815688200	73584	194.85	11480	11480	10890	14740	7940	11340	11085.13	7.39	0	-10068	11713	11526	11263	11076	10813	11620	11170	17	3400	100	8390	10	1	17330000	1958	9.03	1.09	12	0.42	1251.00	10358.00	13720	20240624	-17.64	6860	20231026	64.72	13720	-17.64	20240624	8450	33.73	20240117	13720	-17.64	20240624	6860	64.72	20231026	2.25	N	377450	100	17 억		1280108	N	N	0	N	00	N
115	20240711	151218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11340	0	3	0.00	794479190	71708	189.88	11480	11480	10890	14740	7940	11340	11079.37	7.39	0	-9766	11713	11526	11263	11076	10813	11620	11170	17	3400	100	8390	10	1	17330000	1965	9.06	1.09	12	0.41	1251.00	10358.00	13720	20240624	-17.35	6860	20231026	65.31	13720	-17.35	20240624	8450	34.20	20240117	13720	-17.35	20240624	6860	65.31	20231026	2.25	N	377450	100	17 억		1280108	N	N	0	N	00	N
116	20240711	141219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11300	-40	5	-0.35	699800570	63376	167.82	11480	11480	10890	14740	7940	11340	11042.04	7.39	0	-7993	11713	11526	11263	11076	10813	11620	11170	17	3400	100	8390	10	1	17330000	1958	9.03	1.09	12	0.37	1251.00	10358.00	13720	20240624	-17.64	6860	20231026	64.72	13720	-17.64	20240624	8450	33.73	20240117	13720	-17.64	20240624	6860	64.72	20231026	2.25	N	377450	100	17 억		1280108	N	N	0	N	00	N
117	20240711	131217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11390	50	2	0.44	606238650	55067	145.82	11480	11480	10890	14740	7940	11340	11009.11	7.39	0	-5287	11713	11526	11263	11076	10813	11620	11170	17	3400	100	8390	10	1	17330000	1974	9.10	1.10	12	0.32	1251.00	10358.00	13720	20240624	-16.98	6860	20231026	66.03	13720	-16.98	20240624	8450	34.79	20240117	13720	-16.98	20240624	6860	66.03	20231026	2.25	N	377450	100	17 억		1280108	N	N	0	N	00	N
118	20240711	121214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11170	-170	5	-1.50	559388520	50918	134.83	11480	11480	10890	14740	7940	11340	10986.07	7.39	0	-5960	11713	11526	11263	11076	10813	11620	11170	17	3400	100	8390	10	1	17330000	1936	8.93	1.08	12	0.29	1251.00	10358.00	13720	20240624	-18.59	6860	20231026	62.83	13720	-18.59	20240624	8450	32.19	20240117	13720	-18.59	20240624	6860	62.83	20231026	2.25	N	377450	100	17 억		1280108	N	N	0	N	00	N
119	20240711	111212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10970	-370	5	-3.26	527365550	48013	127.14	11480	11480	10890	14740	7940	11340	10983.81	7.39	0	-6457	11713	11526	11263	11076	10813	11620	11170	17	3400	100	8390	10	1	17330000	1901	8.77	1.06	12	0.28	1251.00	10358.00	13720	20240624	-20.04	6860	20231026	59.91	13720	-20.04	20240624	8450	29.82	20240117	13720	-20.04	20240624	6860	59.91	20231026	2.25	N	377450	100	17 억		1280108	N	N	0	N	00	N
120	20240711	101214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10960	-380	5	-3.35	268222040	24335	64.44	11480	11480	10910	14740	7940	11340	11022.07	7.39	0	-9366	11713	11526	11263	11076	10813	11620	11170	17	3400	100	8390	10	1	17330000	1899	8.76	1.06	12	0.14	1251.00	10358.00	13720	20240624	-20.12	6860	20231026	59.77	13720	-20.12	20240624	8450	29.70	20240117	13720	-20.12	20240624	6860	59.77	20231026	2.25	N	377450	100	17 억		1280108	N	N	0	N	00	N
121	20240711	091211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11260	-80	5	-0.71	9633400	846	2.24	11480	11480	11230	14740	7940	11340	11387.00	7.39	0	-548	11713	11526	11263	11076	10813	11620	11170	17	3400	100	8390	10	1	17330000	1951	9.00	1.09	12	0.00	1251.00	10358.00	13720	20240624	-17.93	6860	20231026	64.14	13720	-17.93	20240624	8450	33.25	20240117	13720	-17.93	20240624	6860	64.14	20231026	2.25	N	377450	100	17 억		1280108	N	N	0	N	00	N
122	20240710	161205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11340	200	2	1.80	419731750	37636	66.16	11280	11450	11000	14480	7800	11140	11150.31	7.39	0	-4842	11540	11340	11090	10890	10640	11440	10990	17	3340	100	8240	10	1	17330000	1965	9.06	1.09	12	0.22	1251.00	10358.00	13720	20240624	-17.35	6860	20231026	65.31	13720	-17.35	20240624	8450	34.20	20240117	13720	-17.35	20240624	6860	65.31	20231026	2.25	N	377450	100	17 억		1279999	N	N	0	N	00	N
123	20240710	151211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11400	260	2	2.33	395561800	35506	62.41	11280	11450	11000	14480	7800	11140	11140.70	7.39	0	-4127	11540	11340	11090	10890	10640	11440	10990	17	3340	100	8240	10	1	17330000	1976	9.11	1.10	12	0.20	1251.00	10358.00	13720	20240624	-16.91	6860	20231026	66.18	13720	-16.91	20240624	8450	34.91	20240117	13720	-16.91	20240624	6860	66.18	20231026	2.25	N	377450	100	17 억		1279999	N	N	0	N	00	N
124	20240710	141211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11190	50	2	0.45	300160660	27066	47.58	11280	11280	11000	14480	7800	11140	11089.95	7.39	0	-2336	11540	11340	11090	10890	10640	11440	10990	17	3340	100	8240	10	1	17330000	1939	8.94	1.08	12	0.16	1251.00	10358.00	13720	20240624	-18.44	6860	20231026	63.12	13720	-18.44	20240624	8450	32.43	20240117	13720	-18.44	20240624	6860	63.12	20231026	2.25	N	377450	100	17 억		1279999	N	N	0	N	00	N
125	20240710	131210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11060	-80	5	-0.72	130289950	11771	20.69	11280	11280	11000	14480	7800	11140	11068.72	7.39	0	-4562	11540	11340	11090	10890	10640	11440	10990	17	3340	100	8240	10	1	17330000	1917	8.84	1.07	12	0.07	1251.00	10358.00	13720	20240624	-19.39	6860	20231026	61.22	13720	-19.39	20240624	8450	30.89	20240117	13720	-19.39	20240624	6860	61.22	20231026	2.25	N	377450	100	17 억		1279999	N	N	0	N	00	N
126	20240710	121207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11070	-70	5	-0.63	94130250	8504	14.95	11280	11280	11000	14480	7800	11140	11068.94	7.39	0	-3471	11540	11340	11090	10890	10640	11440	10990	17	3340	100	8240	10	1	17330000	1918	8.85	1.07	12	0.05	1251.00	10358.00	13720	20240624	-19.31	6860	20231026	61.37	13720	-19.31	20240624	8450	31.01	20240117	13720	-19.31	20240624	6860	61.37	20231026	2.25	N	377450	100	17 억		1279999	N	N	0	N	00	N
127	20240710	111209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11080	-60	5	-0.54	83988630	7588	13.34	11280	11280	11000	14480	7800	11140	11068.61	7.39	0	-3306	11540	11340	11090	10890	10640	11440	10990	17	3340	100	8240	10	1	17330000	1920	8.86	1.07	12	0.04	1251.00	10358.00	13720	20240624	-19.24	6860	20231026	61.52	13720	-19.24	20240624	8450	31.12	20240117	13720	-19.24	20240624	6860	61.52	20231026	2.25	N	377450	100	17 억		1279999	N	N	0	N	00	N
128	20240710	101205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11090	-50	5	-0.45	51369460	4641	8.16	11280	11280	11000	14480	7800	11140	11068.62	7.39	0	-2323	11540	11340	11090	10890	10640	11440	10990	17	3340	100	8240	10	1	17330000	1922	8.86	1.07	12	0.03	1251.00	10358.00	13720	20240624	-19.17	6860	20231026	61.66	13720	-19.17	20240624	8450	31.24	20240117	13720	-19.17	20240624	6860	61.66	20231026	2.25	N	377450	100	17 억		1279999	N	N	0	N	00	N
129	20240710	091210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11050	-90	5	-0.81	19681930	1766	3.10	11280	11280	11050	14480	7800	11140	11144.92	7.39	0	-1430	11540	11340	11090	10890	10640	11440	10990	17	3340	100	8240	10	1	17330000	1915	8.83	1.07	12	0.01	1251.00	10358.00	13720	20240624	-19.46	6860	20231026	61.08	13720	-19.46	20240624	8450	30.77	20240117	13720	-19.46	20240624	6860	61.08	20231026	2.25	N	377450	100	17 억		1279999	N	N	0	N	00	N
130	20240709	161202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11140	-30	5	-0.27	628076710	56874	103.56	11060	11290	10840	14520	7820	11170	11043.04	7.48	0	-15962	11756	11462	11006	10712	10256	11610	10860	17	3350	100	8260	10	1	17330000	1931	8.90	1.08	12	0.33	1251.00	10358.00	13720	20240624	-18.80	6860	20231026	62.39	13720	-18.80	20240624	8450	31.83	20240117	13720	-18.80	20240624	6860	62.39	20231026	2.18	N	377450	100	17 억		1295920	N	N	0	N	00	N
131	20240709	151209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11130	-40	5	-0.36	618908540	56050	102.06	11060	11290	10840	14520	7820	11170	11042.08	7.48	0	-15929	11756	11462	11006	10712	10256	11610	10860	17	3350	100	8260	10	1	17330000	1929	8.90	1.07	12	0.32	1251.00	10358.00	13720	20240624	-18.88	6860	20231026	62.24	13720	-18.88	20240624	8450	31.72	20240117	13720	-18.88	20240624	6860	62.24	20231026	2.18	N	377450	100	17 억		1295920	N	N	0	N	00	N
132	20240709	141209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10950	-220	5	-1.97	487811840	44200	80.48	11060	11290	10840	14520	7820	11170	11036.47	7.48	0	-12458	11756	11462	11006	10712	10256	11610	10860	17	3350	100	8260	10	1	17330000	1898	8.75	1.06	12	0.26	1251.00	10358.00	13720	20240624	-20.19	6860	20231026	59.62	13720	-20.19	20240624	8450	29.59	20240117	13720	-20.19	20240624	6860	59.62	20231026	2.18	N	377450	100	17 억		1295920	N	N	0	N	00	N
133	20240709	131213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10980	-190	5	-1.70	363074040	32756	59.64	11060	11290	10960	14520	7820	11170	11084.20	7.48	0	-10943	11756	11462	11006	10712	10256	11610	10860	17	3350	100	8260	10	1	17330000	1903	8.78	1.06	12	0.19	1251.00	10358.00	13720	20240624	-19.97	6860	20231026	60.06	13720	-19.97	20240624	8450	29.94	20240117	13720	-19.97	20240624	6860	60.06	20231026	2.18	N	377450	100	17 억		1295920	N	N	0	N	00	N
134	20240709	121213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11070	-100	5	-0.90	264400710	23824	43.38	11060	11290	10960	14520	7820	11170	11098.08	7.48	0	-5337	11756	11462	11006	10712	10256	11610	10860	17	3350	100	8260	10	1	17330000	1918	8.85	1.07	12	0.14	1251.00	10358.00	13720	20240624	-19.31	6860	20231026	61.37	13720	-19.31	20240624	8450	31.01	20240117	13720	-19.31	20240624	6860	61.37	20231026	2.18	N	377450	100	17 억		1295920	N	N	0	N	00	N
135	20240709	111214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	-70	5	-0.63	196307860	17681	32.19	11060	11290	10960	14520	7820	11170	11102.76	7.48	0	-4800	11756	11462	11006	10712	10256	11610	10860	17	3350	100	8260	10	1	17330000	1924	8.87	1.07	12	0.10	1251.00	10358.00	13720	20240624	-19.10	6860	20231026	61.81	13720	-19.10	20240624	8450	31.36	20240117	13720	-19.10	20240624	6860	61.81	20231026	2.18	N	377450	100	17 억		1295920	N	N	0	N	00	N
136	20240709	101209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11150	-20	5	-0.18	120245080	10833	19.73	11060	11290	10960	14520	7820	11170	11099.89	7.48	0	-1675	11756	11462	11006	10712	10256	11610	10860	17	3350	100	8260	10	1	17330000	1932	8.91	1.08	12	0.06	1251.00	10358.00	13720	20240624	-18.73	6860	20231026	62.54	13720	-18.73	20240624	8450	31.95	20240117	13720	-18.73	20240624	6860	62.54	20231026	2.18	N	377450	100	17 억		1295920	N	N	0	N	00	N
137	20240709	091206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11140	-30	5	-0.27	20283710	1819	3.31	11060	11290	11060	14520	7820	11170	11151.02	7.48	0	517	11756	11462	11006	10712	10256	11610	10860	17	3350	100	8260	10	1	17330000	1931	8.90	1.08	12	0.01	1251.00	10358.00	13720	20240624	-18.80	6860	20231026	62.39	13720	-18.80	20240624	8450	31.83	20240117	13720	-18.80	20240624	6860	62.39	20231026	2.18	N	377450	100	17 억		1295920	N	N	0	N	00	N
138	20240708	161159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11170	340	2	3.14	601461520	54896	30.67	10710	11300	10550	14070	7590	10830	10954.54	7.44	0	-1550	11450	11140	10920	10610	10390	11030	10500	17	3240	100	8010	10	1	17330000	1936	8.93	1.08	12	0.32	1251.00	10358.00	13720	20240624	-18.59	6860	20231026	62.83	13720	-18.59	20240624	8450	32.19	20240117	13720	-18.59	20240624	6860	62.83	20231026	2.19	N	377450	100	17 억		1289373	N	N	0	N	00	N
139	20240708	151201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11220	390	2	3.60	566578710	51781	28.93	10710	11300	10550	14070	7590	10830	10941.83	7.44	0	-2971	11450	11140	10920	10610	10390	11030	10500	17	3240	100	8010	10	1	17330000	1944	8.97	1.08	12	0.30	1251.00	10358.00	13720	20240624	-18.22	6860	20231026	63.56	13720	-18.22	20240624	8450	32.78	20240117	13720	-18.22	20240624	6860	63.56	20231026	2.19	N	377450	100	17 억		1289373	N	N	0	N	00	N
140	20240708	141204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11000	170	2	1.57	441356460	40522	22.64	10710	11090	10550	14070	7590	10830	10891.77	7.44	0	-4497	11450	11140	10920	10610	10390	11030	10500	17	3240	100	8010	10	1	17330000	1906	8.79	1.06	12	0.23	1251.00	10358.00	13720	20240624	-19.83	6860	20231026	60.35	13720	-19.83	20240624	8450	30.18	20240117	13720	-19.83	20240624	6860	60.35	20231026	2.19	N	377450	100	17 억		1289373	N	N	0	N	00	N
141	20240708	131159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10960	130	2	1.20	388051090	35673	19.93	10710	11090	10550	14070	7590	10830	10878.01	7.44	0	-3920	11450	11140	10920	10610	10390	11030	10500	17	3240	100	8010	10	1	17330000	1899	8.76	1.06	12	0.21	1251.00	10358.00	13720	20240624	-20.12	6860	20231026	59.77	13720	-20.12	20240624	8450	29.70	20240117	13720	-20.12	20240624	6860	59.77	20231026	2.19	N	377450	100	17 억		1289373	N	N	0	N	00	N
142	20240708	121200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10950	120	2	1.11	341698020	31439	17.56	10710	11090	10550	14070	7590	10830	10868.60	7.44	0	-4390	11450	11140	10920	10610	10390	11030	10500	17	3240	100	8010	10	1	17330000	1898	8.75	1.06	12	0.18	1251.00	10358.00	13720	20240624	-20.19	6860	20231026	59.62	13720	-20.19	20240624	8450	29.59	20240117	13720	-20.19	20240624	6860	59.62	20231026	2.19	N	377450	100	17 억		1289373	N	N	0	N	00	N
143	20240708	111158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10950	120	2	1.11	293704750	27063	15.12	10710	11090	10550	14070	7590	10830	10852.63	7.44	0	-3699	11450	11140	10920	10610	10390	11030	10500	17	3240	100	8010	10	1	17330000	1898	8.75	1.06	12	0.16	1251.00	10358.00	13720	20240624	-20.19	6860	20231026	59.62	13720	-20.19	20240624	8450	29.59	20240117	13720	-20.19	20240624	6860	59.62	20231026	2.19	N	377450	100	17 억		1289373	N	N	0	N	00	N
144	20240708	101158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11020	190	2	1.75	196885310	18249	10.19	10710	11050	10550	14070	7590	10830	10788.83	7.44	0	-421	11450	11140	10920	10610	10390	11030	10500	17	3240	100	8010	10	1	17330000	1910	8.81	1.06	12	0.11	1251.00	10358.00	13720	20240624	-19.68	6860	20231026	60.64	13720	-19.68	20240624	8450	30.41	20240117	13720	-19.68	20240624	6860	60.64	20231026	2.19	N	377450	100	17 억		1289373	N	N	0	N	00	N
145	20240708	091158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10660	-170	5	-1.57	61207800	5743	3.21	10710	10750	10550	14070	7590	10830	10657.81	7.44	0	-321	11450	11140	10920	10610	10390	11030	10500	17	3240	100	8010	10	1	17330000	1847	8.52	1.03	12	0.03	1251.00	10358.00	13720	20240624	-22.30	6860	20231026	55.39	13720	-22.30	20240624	8450	26.15	20240117	13720	-22.30	20240624	6860	55.39	20231026	2.19	N	377450	100	17 억		1289373	N	N	0	N	00	N
146	20240705	161152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10830	-320	5	-2.87	1944220010	178905	149.40	11200	11230	10700	14490	7810	11150	10867.33	7.25	0	33377	12063	11606	11253	10796	10443	11430	10620	17	3340	100	8250	10	1	17330000	1877	8.66	1.05	12	1.03	1251.00	10358.00	13720	20240624	-21.06	6860	20231026	57.87	13720	-21.06	20240624	8450	28.17	20240117	13720	-21.06	20240624	6860	57.87	20231026	2.20	N	377450	100	17 억		1256169	N	N	0	N	00	N
147	20240705	151156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10790	-360	5	-3.23	1851264160	170329	142.24	11200	11230	10700	14490	7810	11150	10868.75	7.25	0	33103	12063	11606	11253	10796	10443	11430	10620	17	3340	100	8250	10	1	17330000	1870	8.63	1.04	12	0.98	1251.00	10358.00	13720	20240624	-21.36	6860	20231026	57.29	13720	-21.36	20240624	8450	27.69	20240117	13720	-21.36	20240624	6860	57.29	20231026	2.20	N	377450	100	17 억		1256169	N	N	0	N	00	N
148	20240705	141158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10720	-430	5	-3.86	1611579140	148154	123.72	11200	11230	10700	14490	7810	11150	10877.73	7.25	0	32658	12063	11606	11253	10796	10443	11430	10620	17	3340	100	8250	10	1	17330000	1858	8.57	1.03	12	0.85	1251.00	10358.00	13720	20240624	-21.87	6860	20231026	56.27	13720	-21.87	20240624	8450	26.86	20240117	13720	-21.87	20240624	6860	56.27	20231026	2.20	N	377450	100	17 억		1256169	N	N	0	N	00	N
149	20240705	131155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10950	-200	5	-1.79	1329551750	122078	101.95	11200	11230	10700	14490	7810	11150	10891.00	7.25	0	29142	12063	11606	11253	10796	10443	11430	10620	17	3340	100	8250	10	1	17330000	1898	8.75	1.06	12	0.70	1251.00	10358.00	13720	20240624	-20.19	6860	20231026	59.62	13720	-20.19	20240624	8450	29.59	20240117	13720	-20.19	20240624	6860	59.62	20231026	2.20	N	377450	100	17 억		1256169	N	N	0	N	00	N
150	20240705	121156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10850	-300	5	-2.69	930503910	84990	70.97	11200	11230	10700	14490	7810	11150	10948.39	7.25	0	16569	12063	11606	11253	10796	10443	11430	10620	17	3340	100	8250	10	1	17330000	1880	8.67	1.05	12	0.49	1251.00	10358.00	13720	20240624	-20.92	6860	20231026	58.16	13720	-20.92	20240624	8450	28.40	20240117	13720	-20.92	20240624	6860	58.16	20231026	2.20	N	377450	100	17 억		1256169	N	N	0	N	00	N
151	20240705	111152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10900	-250	5	-2.24	611480570	55553	46.39	11200	11230	10700	14490	7810	11150	11007.16	7.25	0	3764	12063	11606	11253	10796	10443	11430	10620	17	3340	100	8250	10	1	17330000	1889	8.71	1.05	12	0.32	1251.00	10358.00	13720	20240624	-20.55	6860	20231026	58.89	13720	-20.55	20240624	8450	28.99	20240117	13720	-20.55	20240624	6860	58.89	20231026	2.20	N	377450	100	17 억		1256169	N	N	0	N	00	N
152	20240705	101152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11030	-120	5	-1.08	396841450	36114	30.16	11200	11230	10700	14490	7810	11150	10988.58	7.25	0	2211	12063	11606	11253	10796	10443	11430	10620	17	3340	100	8250	10	1	17330000	1911	8.82	1.06	12	0.21	1251.00	10358.00	13720	20240624	-19.61	6860	20231026	60.79	13720	-19.61	20240624	8450	30.53	20240117	13720	-19.61	20240624	6860	60.79	20231026	2.20	N	377450	100	17 억		1256169	N	N	0	N	00	N
153	20240705	091155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11170	20	2	0.18	34364380	3082	2.57	11200	11230	11030	14490	7810	11150	11150.03	7.25	0	-197	12063	11606	11253	10796	10443	11430	10620	17	3340	100	8250	10	1	17330000	1936	8.93	1.08	12	0.02	1251.00	10358.00	13720	20240624	-18.59	6860	20231026	62.83	13720	-18.59	20240624	8450	32.19	20240117	13720	-18.59	20240624	6860	62.83	20231026	2.20	N	377450	100	17 억		1256169	N	N	0	N	00	N
154	20240704	161148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11150	-560	5	-4.78	1349473160	119316	438.47	11710	11710	10900	15220	8200	11710	11310.35	7.05	0	34313	12236	11972	11796	11532	11356	11885	11445	17	3510	100	8660	10	1	17330000	1932	8.91	1.08	12	0.69	1251.00	10358.00	13720	20240624	-18.73	6860	20231026	62.54	13720	-18.73	20240624	8450	31.95	20240117	13720	-18.73	20240624	6860	62.54	20231026	2.21	N	377450	100	17 억		1221775	N	N	0	N	00	N
155	20240704	151153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11180	-530	5	-4.53	1100891100	96833	355.85	11710	11710	11140	15220	8200	11710	11368.97	7.05	0	19497	12236	11972	11796	11532	11356	11885	11445	17	3510	100	8660	10	1	17330000	1937	8.94	1.08	12	0.56	1251.00	10358.00	13720	20240624	-18.51	6860	20231026	62.97	13720	-18.51	20240624	8450	32.31	20240117	13720	-18.51	20240624	6860	62.97	20231026	2.21	N	377450	100	17 억		1221775	N	N	0	N	00	N
156	20240704	141151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11320	-390	5	-3.33	856495030	75175	276.26	11710	11710	11140	15220	8200	11710	11393.35	7.05	0	14948	12236	11972	11796	11532	11356	11885	11445	17	3510	100	8660	10	1	17330000	1962	9.05	1.09	12	0.43	1251.00	10358.00	13720	20240624	-17.49	6860	20231026	65.01	13720	-17.49	20240624	8450	33.96	20240117	13720	-17.49	20240624	6860	65.01	20231026	2.21	N	377450	100	17 억		1221775	N	N	0	N	00	N
157	20240704	131151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	-210	5	-1.79	395637040	34388	126.37	11710	11710	11390	15220	8200	11710	11505.09	7.05	0	7276	12236	11972	11796	11532	11356	11885	11445	17	3510	100	8660	10	1	17330000	1993	9.19	1.11	12	0.20	1251.00	10358.00	13720	20240624	-16.18	6860	20231026	67.64	13720	-16.18	20240624	8450	36.09	20240117	13720	-16.18	20240624	6860	67.64	20231026	2.21	N	377450	100	17 억		1221775	N	N	0	N	00	N
158	20240704	121151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11440	-270	5	-2.31	349767960	30387	111.67	11710	11710	11390	15220	8200	11710	11510.45	7.05	0	6820	12236	11972	11796	11532	11356	11885	11445	17	3510	100	8660	10	1	17330000	1983	9.14	1.10	12	0.18	1251.00	10358.00	13720	20240624	-16.62	6860	20231026	66.76	13720	-16.62	20240624	8450	35.38	20240117	13720	-16.62	20240624	6860	66.76	20231026	2.21	N	377450	100	17 억		1221775	N	N	0	N	00	N
159	20240704	111149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11490	-220	5	-1.88	269776320	23390	85.95	11710	11710	11460	15220	8200	11710	11533.83	7.05	0	4960	12236	11972	11796	11532	11356	11885	11445	17	3510	100	8660	10	1	17330000	1991	9.18	1.11	12	0.13	1251.00	10358.00	13720	20240624	-16.25	6860	20231026	67.49	13720	-16.25	20240624	8450	35.98	20240117	13720	-16.25	20240624	6860	67.49	20231026	2.21	N	377450	100	17 억		1221775	N	N	0	N	00	N
160	20240704	101150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11460	-250	5	-2.13	185342980	16055	59.00	11710	11710	11460	15220	8200	11710	11544.25	7.05	0	3394	12236	11972	11796	11532	11356	11885	11445	17	3510	100	8660	10	1	17330000	1986	9.16	1.11	12	0.09	1251.00	10358.00	13720	20240624	-16.47	6860	20231026	67.06	13720	-16.47	20240624	8450	35.62	20240117	13720	-16.47	20240624	6860	67.06	20231026	2.21	N	377450	100	17 억		1221775	N	N	0	N	00	N
161	20240704	091152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11580	-130	5	-1.11	10575430	911	3.35	11710	11710	11570	15220	8200	11710	11608.59	7.05	0	111	12236	11972	11796	11532	11356	11885	11445	17	3510	100	8660	10	1	17330000	2007	9.26	1.12	12	0.01	1251.00	10358.00	13720	20240624	-15.60	6860	20231026	68.80	13720	-15.60	20240624	8450	37.04	20240117	13720	-15.60	20240624	6860	68.80	20231026	2.21	N	377450	100	17 억		1221775	N	N	0	N	00	N
162	20240703	161145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11710	-90	5	-0.76	318881810	27203	80.49	11800	12060	11620	15340	8260	11800	11722.29	7.05	0	-48	12626	12212	11916	11502	11206	12065	11355	17	3540	100	8730	10	1	17330000	2029	9.36	1.13	12	0.16	1251.00	10358.00	13720	20240624	-14.65	6860	20231026	70.70	13720	-14.65	20240624	8450	38.58	20240117	13720	-14.65	20240624	6860	70.70	20231026	2.22	N	377450	100	17 억		1221822	N	N	0	N	00	N
163	20240703	151149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11800	0	3	0.00	308731920	26337	77.93	11800	12060	11620	15340	8260	11800	11722.34	7.05	0	-192	12626	12212	11916	11502	11206	12065	11355	17	3540	100	8730	10	1	17330000	2045	9.43	1.14	12	0.15	1251.00	10358.00	13720	20240624	-13.99	6860	20231026	72.01	13720	-13.99	20240624	8450	39.64	20240117	13720	-13.99	20240624	6860	72.01	20231026	2.22	N	377450	100	17 억		1221822	N	N	0	N	00	N
164	20240703	141149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11660	-140	5	-1.19	241168480	20567	60.86	11800	12060	11620	15340	8260	11800	11725.96	7.05	0	-2298	12626	12212	11916	11502	11206	12065	11355	17	3540	100	8730	10	1	17330000	2021	9.32	1.13	12	0.12	1251.00	10358.00	13720	20240624	-15.01	6860	20231026	69.97	13720	-15.01	20240624	8450	37.99	20240117	13720	-15.01	20240624	6860	69.97	20231026	2.22	N	377450	100	17 억		1221822	N	N	0	N	00	N
165	20240703	131148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11640	-160	5	-1.36	217469040	18533	54.84	11800	12060	11630	15340	8260	11800	11734.12	7.05	0	-2664	12626	12212	11916	11502	11206	12065	11355	17	3540	100	8730	10	1	17330000	2017	9.30	1.12	12	0.11	1251.00	10358.00	13720	20240624	-15.16	6860	20231026	69.68	13720	-15.16	20240624	8450	37.75	20240117	13720	-15.16	20240624	6860	69.68	20231026	2.22	N	377450	100	17 억		1221822	N	N	0	N	00	N
166	20240703	121147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11700	-100	5	-0.85	189818840	16164	47.83	11800	12060	11640	15340	8260	11800	11743.28	7.05	0	-2010	12626	12212	11916	11502	11206	12065	11355	17	3540	100	8730	10	1	17330000	2028	9.35	1.13	12	0.09	1251.00	10358.00	13720	20240624	-14.72	6860	20231026	70.55	13720	-14.72	20240624	8450	38.46	20240117	13720	-14.72	20240624	6860	70.55	20231026	2.22	N	377450	100	17 억		1221822	N	N	0	N	00	N
167	20240703	111150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11640	-160	5	-1.36	182117180	15504	45.88	11800	12060	11640	15340	8260	11800	11746.43	7.05	0	-2206	12626	12212	11916	11502	11206	12065	11355	17	3540	100	8730	10	1	17330000	2017	9.30	1.12	12	0.09	1251.00	10358.00	13720	20240624	-15.16	6860	20231026	69.68	13720	-15.16	20240624	8450	37.75	20240117	13720	-15.16	20240624	6860	69.68	20231026	2.22	N	377450	100	17 억		1221822	N	N	0	N	00	N
168	20240703	101150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11860	60	2	0.51	70681810	5975	17.68	11800	12060	11750	15340	8260	11800	11829.64	7.05	0	-2202	12626	12212	11916	11502	11206	12065	11355	17	3540	100	8730	10	1	17330000	2055	9.48	1.15	12	0.03	1251.00	10358.00	13720	20240624	-13.56	6860	20231026	72.89	13720	-13.56	20240624	8450	40.36	20240117	13720	-13.56	20240624	6860	72.89	20231026	2.22	N	377450	100	17 억		1221822	N	N	0	N	00	N
169	20240703	091146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11880	80	2	0.68	4897210	410	1.21	11800	12060	11800	15340	8260	11800	11947.66	7.05	0	-131	12626	12212	11916	11502	11206	12065	11355	17	3540	100	8730	10	1	17330000	2059	9.50	1.15	12	0.00	1251.00	10358.00	13720	20240624	-13.41	6860	20231026	73.18	13720	-13.41	20240624	8450	40.59	20240117	13720	-13.41	20240624	6860	73.18	20231026	2.22	N	377450	100	17 억		1221822	N	N	0	N	00	N
170	20240702	161143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11800	-340	5	-2.80	398964730	33794	141.53	12330	12330	11620	15780	8500	12140	11805.79	7.10	0	-9154	12353	12246	12053	11946	11753	12300	12000	17	3640	100	8980	10	1	17330000	2045	9.43	1.14	12	0.20	1251.00	10358.00	13720	20240624	-13.99	6860	20231026	72.01	13720	-13.99	20240624	8450	39.64	20240117	13720	-13.99	20240624	6860	72.01	20231026	2.22	N	377450	100	17 억		1230345	N	N	0	N	00	N
171	20240702	151145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11800	-340	5	-2.80	383067730	32447	135.89	12330	12330	11620	15780	8500	12140	11805.95	7.10	0	-9332	12353	12246	12053	11946	11753	12300	12000	17	3640	100	8980	10	1	17330000	2045	9.43	1.14	12	0.19	1251.00	10358.00	13720	20240624	-13.99	6860	20231026	72.01	13720	-13.99	20240624	8450	39.64	20240117	13720	-13.99	20240624	6860	72.01	20231026	2.22	N	377450	100	17 억		1230345	N	N	0	N	00	N
172	20240702	141145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11780	-360	5	-2.97	341860670	28965	121.30	12330	12330	11620	15780	8500	12140	11802.54	7.10	0	-7958	12353	12246	12053	11946	11753	12300	12000	17	3640	100	8980	10	1	17330000	2041	9.42	1.14	12	0.17	1251.00	10358.00	13720	20240624	-14.14	6860	20231026	71.72	13720	-14.14	20240624	8450	39.41	20240117	13720	-14.14	20240624	6860	71.72	20231026	2.22	N	377450	100	17 억		1230345	N	N	0	N	00	N
173	20240702	131146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11850	-290	5	-2.39	307083750	26019	108.97	12330	12330	11620	15780	8500	12140	11802.29	7.10	0	-7142	12353	12246	12053	11946	11753	12300	12000	17	3640	100	8980	10	1	17330000	2054	9.47	1.14	12	0.15	1251.00	10358.00	13720	20240624	-13.63	6860	20231026	72.74	13720	-13.63	20240624	8450	40.24	20240117	13720	-13.63	20240624	6860	72.74	20231026	2.22	N	377450	100	17 억		1230345	N	N	0	N	00	N
174	20240702	121146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11840	-300	5	-2.47	287161520	24336	101.92	12330	12330	11620	15780	8500	12140	11799.87	7.10	0	-5909	12353	12246	12053	11946	11753	12300	12000	17	3640	100	8980	10	1	17330000	2052	9.46	1.14	12	0.14	1251.00	10358.00	13720	20240624	-13.70	6860	20231026	72.59	13720	-13.70	20240624	8450	40.12	20240117	13720	-13.70	20240624	6860	72.59	20231026	2.22	N	377450	100	17 억		1230345	N	N	0	N	00	N
175	20240702	111145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11930	-210	5	-1.73	264171110	22399	93.81	12330	12330	11620	15780	8500	12140	11793.88	7.10	0	-4350	12353	12246	12053	11946	11753	12300	12000	17	3640	100	8980	10	1	17330000	2067	9.54	1.15	12	0.13	1251.00	10358.00	13720	20240624	-13.05	6860	20231026	73.91	13720	-13.05	20240624	8450	41.18	20240117	13720	-13.05	20240624	6860	73.91	20231026	2.22	N	377450	100	17 억		1230345	N	N	0	N	00	N
176	20240702	101144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11750	-390	5	-3.21	241309660	20471	85.73	12330	12330	11620	15780	8500	12140	11787.88	7.10	0	-3536	12353	12246	12053	11946	11753	12300	12000	17	3640	100	8980	10	1	17330000	2036	9.39	1.13	12	0.12	1251.00	10358.00	13720	20240624	-14.36	6860	20231026	71.28	13720	-14.36	20240624	8450	39.05	20240117	13720	-14.36	20240624	6860	71.28	20231026	2.22	N	377450	100	17 억		1230345	N	N	0	N	00	N
177	20240702	091145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11910	-230	5	-1.89	26463290	2201	9.22	12330	12330	11910	15780	8500	12140	12023.30	7.10	0	-1558	12353	12246	12053	11946	11753	12300	12000	17	3640	100	8980	10	1	17330000	2064	9.52	1.15	12	0.01	1251.00	10358.00	13720	20240624	-13.19	6860	20231026	73.62	13720	-13.19	20240624	8450	40.95	20240117	13720	-13.19	20240624	6860	73.62	20231026	2.22	N	377450	100	17 억		1230345	N	N	0	N	00	N
178	20240701	161140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12140	280	2	2.36	285132490	23712	51.53	11910	12160	11860	15410	8310	11860	12024.72	7.15	0	-9404	12346	12102	11906	11662	11466	12005	11565	17	3550	100	8770	10	1	17330000	2104	9.70	1.17	12	0.14	1251.00	10358.00	13720	20240624	-11.52	6860	20231026	76.97	13720	-11.52	20240624	8450	43.67	20240117	13720	-11.52	20240624	6860	76.97	20231026	2.23	N	377450	100	17 억		1239299	N	N	0	N	00	N
179	20240701	151143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12120	260	2	2.19	236686050	19719	42.85	11910	12150	11860	15410	8310	11860	12002.94	7.15	0	-8398	12346	12102	11906	11662	11466	12005	11565	17	3550	100	8770	10	1	17330000	2100	9.69	1.17	12	0.11	1251.00	10358.00	13720	20240624	-11.66	6860	20231026	76.68	13720	-11.66	20240624	8450	43.43	20240117	13720	-11.66	20240624	6860	76.68	20231026	2.23	N	377450	100	17 억		1239299	N	N	0	N	00	N
180	20240701	141141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11990	130	2	1.10	180861170	15099	32.81	11910	12150	11860	15410	8310	11860	11978.35	7.15	0	-7416	12346	12102	11906	11662	11466	12005	11565	17	3550	100	8770	10	1	17330000	2078	9.58	1.16	12	0.09	1251.00	10358.00	13720	20240624	-12.61	6860	20231026	74.78	13720	-12.61	20240624	8450	41.89	20240117	13720	-12.61	20240624	6860	74.78	20231026	2.23	N	377450	100	17 억		1239299	N	N	0	N	00	N
181	20240701	131141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12010	150	2	1.26	172020440	14362	31.21	11910	12150	11860	15410	8310	11860	11977.47	7.15	0	-7195	12346	12102	11906	11662	11466	12005	11565	17	3550	100	8770	10	1	17330000	2081	9.60	1.16	12	0.08	1251.00	10358.00	13720	20240624	-12.46	6860	20231026	75.07	13720	-12.46	20240624	8450	42.13	20240117	13720	-12.46	20240624	6860	75.07	20231026	2.23	N	377450	100	17 억		1239299	N	N	0	N	00	N
182	20240701	121142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11950	90	2	0.76	153013690	12777	27.77	11910	12150	11860	15410	8310	11860	11975.71	7.15	0	-6488	12346	12102	11906	11662	11466	12005	11565	17	3550	100	8770	10	1	17330000	2071	9.55	1.15	12	0.07	1251.00	10358.00	13720	20240624	-12.90	6860	20231026	74.20	13720	-12.90	20240624	8450	41.42	20240117	13720	-12.90	20240624	6860	74.20	20231026	2.23	N	377450	100	17 억		1239299	N	N	0	N	00	N
183	20240701	111138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11890	30	2	0.25	147871930	12345	26.83	11910	12150	11860	15410	8310	11860	11978.29	7.15	0	-6374	12346	12102	11906	11662	11466	12005	11565	17	3550	100	8770	10	1	17330000	2061	9.50	1.15	12	0.07	1251.00	10358.00	13720	20240624	-13.34	6860	20231026	73.32	13720	-13.34	20240624	8450	40.71	20240117	13720	-13.34	20240624	6860	73.32	20231026	2.23	N	377450	100	17 억		1239299	N	N	0	N	00	N
184	20240701	101137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12030	170	2	1.43	97920220	8147	17.71	11910	12150	11870	15410	8310	11860	12019.18	7.15	0	-4300	12346	12102	11906	11662	11466	12005	11565	17	3550	100	8770	10	1	17330000	2085	9.62	1.16	12	0.05	1251.00	10358.00	13720	20240624	-12.32	6860	20231026	75.36	13720	-12.32	20240624	8450	42.37	20240117	13720	-12.32	20240624	6860	75.36	20231026	2.23	N	377450	100	17 억		1239299	N	N	0	N	00	N
185	20240701	091135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12140	280	2	2.36	28993770	2411	5.24	11910	12150	11870	15410	8310	11860	12025.62	7.15	0	-497	12346	12102	11906	11662	11466	12005	11565	17	3550	100	8770	10	1	17330000	2104	9.70	1.17	12	0.01	1251.00	10358.00	13720	20240624	-11.52	6860	20231026	76.97	13720	-11.52	20240624	8450	43.67	20240117	13720	-11.52	20240624	6860	76.97	20231026	2.23	N	377450	100	17 억		1239299	N	N	0	N	00	N