KissMeData/408920/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	161300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	10	2	0.44	18022295	7884	54.99	2300	2305	2270	2980	1610	2295	2285.83	0.24	0	-669	2328	2311	2288	2271	2248	2300	2260	43	685	100	1600	5	1	43232455	997	18.74	1.68	12	0.02	123.00	1372.00	3340	20230911	-30.99	2215	20240729	4.06	2560	-9.96	20240613	2215	4.06	20240729	3340	-30.99	20230911	2215	4.06	20240729	1.09	N	408920	100	43 억		102867	N	N	0	N	00	N
3	20240731	151318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	10	2	0.44	16670000	7296	50.89	2300	2305	2270	2980	1610	2295	2284.81	0.24	0	-546	2328	2311	2288	2271	2248	2300	2260	43	685	100	1600	5	1	43232455	997	18.74	1.68	12	0.02	123.00	1372.00	3340	20230911	-30.99	2215	20240729	4.06	2560	-9.96	20240613	2215	4.06	20240729	3340	-30.99	20230911	2215	4.06	20240729	1.09	N	408920	100	43 억		102867	N	N	0	N	00	N
4	20240731	141318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	5	2	0.22	12754070	5587	38.97	2300	2305	2270	2980	1610	2295	2282.81	0.24	0	-542	2328	2311	2288	2271	2248	2300	2260	43	685	100	1600	5	1	43232455	994	18.70	1.68	12	0.01	123.00	1372.00	3340	20230911	-31.14	2215	20240729	3.84	2560	-10.16	20240613	2215	3.84	20240729	3340	-31.14	20230911	2215	3.84	20240729	1.09	N	408920	100	43 억		102867	N	N	0	N	00	N
5	20240731	131313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	10	2	0.44	12717280	5571	38.85	2300	2305	2270	2980	1610	2295	2282.76	0.24	0	-541	2328	2311	2288	2271	2248	2300	2260	43	685	100	1600	5	1	43232455	997	18.74	1.68	12	0.01	123.00	1372.00	3340	20230911	-30.99	2215	20240729	4.06	2560	-9.96	20240613	2215	4.06	20240729	3340	-30.99	20230911	2215	4.06	20240729	1.09	N	408920	100	43 억		102867	N	N	0	N	00	N
6	20240731	121312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	0	3	0.00	12421215	5442	37.96	2300	2300	2270	2980	1610	2295	2282.47	0.24	0	-541	2328	2311	2288	2271	2248	2300	2260	43	685	100	1600	5	1	43232455	992	18.66	1.67	12	0.01	123.00	1372.00	3340	20230911	-31.29	2215	20240729	3.61	2560	-10.35	20240613	2215	3.61	20240729	3340	-31.29	20230911	2215	3.61	20240729	1.09	N	408920	100	43 억		102867	N	N	0	N	00	N
7	20240731	111314	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	0	3	0.00	10474590	4589	32.01	2300	2300	2270	2980	1610	2295	2282.54	0.24	0	-541	2328	2311	2288	2271	2248	2300	2260	43	685	100	1600	5	1	43232455	992	18.66	1.67	12	0.01	123.00	1372.00	3340	20230911	-31.29	2215	20240729	3.61	2560	-10.35	20240613	2215	3.61	20240729	3340	-31.29	20230911	2215	3.61	20240729	1.09	N	408920	100	43 억		102867	N	N	0	N	00	N
8	20240731	101311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2280	-15	5	-0.65	9060320	3969	27.68	2300	2300	2270	2980	1610	2295	2282.77	0.24	0	-81	2328	2311	2288	2271	2248	2300	2260	43	685	100	1600	5	1	43232455	986	18.54	1.66	12	0.01	123.00	1372.00	3340	20230911	-31.74	2215	20240729	2.93	2560	-10.94	20240613	2215	2.93	20240729	3340	-31.74	20230911	2215	2.93	20240729	1.09	N	408920	100	43 억		102867	N	N	0	N	00	N
9	20240731	091309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	0	3	0.00	470010	205	1.43	2300	2300	2280	2980	1610	2295	2292.73	0.24	0	-146	2328	2311	2288	2271	2248	2300	2260	43	685	100	1600	5	1	43232455	992	18.66	1.67	12	0.00	123.00	1372.00	3340	20230911	-31.29	2215	20240729	3.61	2560	-10.35	20240613	2215	3.61	20240729	3340	-31.29	20230911	2215	3.61	20240729	1.09	N	408920	100	43 억		102867	N	N	0	N	00	N
10	20240730	161238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	-10	5	-0.43	32637965	14316	52.89	2300	2305	2265	2995	1615	2305	2279.80	0.24	0	-145	2385	2345	2280	2240	2175	2357	2252	43	690	100	1610	5	1	43232455	992	18.66	1.67	12	0.03	123.00	1372.00	3340	20230911	-31.29	2215	20240729	3.61	2560	-10.35	20240613	2215	3.61	20240729	3340	-31.29	20230911	2215	3.61	20240729	1.09	N	408920	100	43 억		102983	N	N	0	N	00	N
11	20240730	151305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2280	-25	5	-1.08	27699165	12164	44.94	2300	2305	2265	2995	1615	2305	2277.14	0.24	0	-130	2385	2345	2280	2240	2175	2357	2252	43	690	100	1610	5	1	43232455	986	18.54	1.66	12	0.03	123.00	1372.00	3340	20230911	-31.74	2215	20240729	2.93	2560	-10.94	20240613	2215	2.93	20240729	3340	-31.74	20230911	2215	2.93	20240729	1.09	N	408920	100	43 억		102983	N	N	0	N	00	N
12	20240730	141247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2280	-25	5	-1.08	23838495	10462	38.65	2300	2305	2265	2995	1615	2305	2278.58	0.24	0	-108	2385	2345	2280	2240	2175	2357	2252	43	690	100	1610	5	1	43232455	986	18.54	1.66	12	0.02	123.00	1372.00	3340	20230911	-31.74	2215	20240729	2.93	2560	-10.94	20240613	2215	2.93	20240729	3340	-31.74	20230911	2215	2.93	20240729	1.09	N	408920	100	43 억		102983	N	N	0	N	00	N
13	20240730	131254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	-5	5	-0.22	17851870	7833	28.94	2300	2305	2265	2995	1615	2305	2279.06	0.24	0	-108	2385	2345	2280	2240	2175	2357	2252	43	690	100	1610	5	1	43232455	994	18.70	1.68	12	0.02	123.00	1372.00	3340	20230911	-31.14	2215	20240729	3.84	2560	-10.16	20240613	2215	3.84	20240729	3340	-31.14	20230911	2215	3.84	20240729	1.09	N	408920	100	43 억		102983	N	N	0	N	00	N
14	20240730	121244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	-10	5	-0.43	16862135	7401	27.34	2300	2305	2265	2995	1615	2305	2278.36	0.24	0	-108	2385	2345	2280	2240	2175	2357	2252	43	690	100	1610	5	1	43232455	992	18.66	1.67	12	0.02	123.00	1372.00	3340	20230911	-31.29	2215	20240729	3.61	2560	-10.35	20240613	2215	3.61	20240729	3340	-31.29	20230911	2215	3.61	20240729	1.09	N	408920	100	43 억		102983	N	N	0	N	00	N
15	20240730	111254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2285	-20	5	-0.87	10252455	4492	16.60	2300	2305	2265	2995	1615	2305	2282.38	0.24	0	-108	2385	2345	2280	2240	2175	2357	2252	43	690	100	1610	5	1	43232455	988	18.58	1.67	12	0.01	123.00	1372.00	3340	20230911	-31.59	2215	20240729	3.16	2560	-10.74	20240613	2215	3.16	20240729	3340	-31.59	20230911	2215	3.16	20240729	1.09	N	408920	100	43 억		102983	N	N	0	N	00	N
16	20240730	101303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	-5	5	-0.22	2700125	1179	4.36	2300	2305	2290	2995	1615	2305	2290.18	0.24	0	-15	2385	2345	2280	2240	2175	2357	2252	43	690	100	1610	5	1	43232455	994	18.70	1.68	12	0.00	123.00	1372.00	3340	20230911	-31.14	2215	20240729	3.84	2560	-10.16	20240613	2215	3.84	20240729	3340	-31.14	20230911	2215	3.84	20240729	1.09	N	408920	100	43 억		102983	N	N	0	N	00	N
17	20240730	091310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	-5	5	-0.22	23005	10	0.04	2300	2305	2300	2995	1615	2305	2300.50	0.24	0	-1	2385	2345	2280	2240	2175	2357	2252	43	690	100	1610	5	1	43232455	994	18.70	1.68	12	0.00	123.00	1372.00	3340	20230911	-31.14	2215	20240729	3.84	2560	-10.16	20240613	2215	3.84	20240729	3340	-31.14	20230911	2215	3.84	20240729	1.09	N	408920	100	43 억		102983	N	N	0	N	00	N
18	20240729	161236	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2305	-5	5	-0.22	61881440	27068	213.54	2305	2320	2215	3000	1620	2310	2286.15	0.24	0	854	2336	2322	2306	2292	2276	2330	2300	43	690	100	1610	5	1	43232455	997	18.74	1.68	12	0.06	123.00	1372.00	3340	20230911	-30.99	2215	20240729	4.06	2560	-9.96	20240613	2215	4.06	20240729	3340	-30.99	20230911	2215	4.06	20240729	1.10	N	408920	100	43 억		102129	N	N	0	N	00	N
19	20240729	151254	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2305	-5	5	-0.22	61826120	27044	213.35	2305	2320	2215	3000	1620	2310	2286.13	0.24	0	854	2336	2322	2306	2292	2276	2330	2300	43	690	100	1610	5	1	43232455	997	18.74	1.68	12	0.06	123.00	1372.00	3340	20230911	-30.99	2215	20240729	4.06	2560	-9.96	20240613	2215	4.06	20240729	3340	-30.99	20230911	2215	4.06	20240729	1.10	N	408920	100	43 억		102129	N	N	0	N	00	N
20	20240729	141304	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2300	-10	5	-0.43	60866810	26626	210.05	2305	2320	2215	3000	1620	2310	2285.99	0.24	0	880	2336	2322	2306	2292	2276	2330	2300	43	690	100	1610	5	1	43232455	994	18.70	1.68	12	0.06	123.00	1372.00	3340	20230911	-31.14	2215	20240729	3.84	2560	-10.16	20240613	2215	3.84	20240729	3340	-31.14	20230911	2215	3.84	20240729	1.10	N	408920	100	43 억		102129	N	N	0	N	00	N
21	20240729	131300	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2290	-20	5	-0.87	54906985	24009	189.41	2305	2320	2215	3000	1620	2310	2286.93	0.24	0	699	2336	2322	2306	2292	2276	2330	2300	43	690	100	1610	5	1	43232455	990	18.62	1.67	12	0.06	123.00	1372.00	3340	20230911	-31.44	2215	20240729	3.39	2560	-10.55	20240613	2215	3.39	20240729	3340	-31.44	20230911	2215	3.39	20240729	1.10	N	408920	100	43 억		102129	N	N	0	N	00	N
22	20240729	121301	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2285	-25	5	-1.08	53179840	23250	183.42	2305	2320	2215	3000	1620	2310	2287.30	0.24	0	699	2336	2322	2306	2292	2276	2330	2300	43	690	100	1610	5	1	43232455	988	18.58	1.67	12	0.05	123.00	1372.00	3340	20230911	-31.59	2215	20240729	3.16	2560	-10.74	20240613	2215	3.16	20240729	3340	-31.59	20230911	2215	3.16	20240729	1.10	N	408920	100	43 억		102129	N	N	0	N	00	N
23	20240729	111249	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2305	-5	5	-0.22	44868775	19617	154.76	2305	2320	2215	3000	1620	2310	2287.24	0.24	0	456	2336	2322	2306	2292	2276	2330	2300	43	690	100	1610	5	1	43232455	997	18.74	1.68	12	0.05	123.00	1372.00	3340	20230911	-30.99	2215	20240729	4.06	2560	-9.96	20240613	2215	4.06	20240729	3340	-30.99	20230911	2215	4.06	20240729	1.10	N	408920	100	43 억		102129	N	N	0	N	00	N
24	20240729	101246	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2320	10	2	0.43	42262250	18486	145.83	2305	2320	2215	3000	1620	2310	2286.18	0.24	0	456	2336	2322	2306	2292	2276	2330	2300	43	690	100	1610	5	1	43232455	1003	18.86	1.69	12	0.04	123.00	1372.00	3340	20230911	-30.54	2215	20240729	4.74	2560	-9.38	20240613	2215	4.74	20240729	3340	-30.54	20230911	2215	4.74	20240729	1.10	N	408920	100	43 억		102129	N	N	0	N	00	N
25	20240729	091242	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2280	-30	5	-1.30	11290275	4996	39.41	2305	2305	2215	3000	1620	2310	2259.86	0.24	0	15	2336	2322	2306	2292	2276	2330	2300	43	690	100	1610	5	1	43232455	986	18.54	1.66	12	0.01	123.00	1372.00	3340	20230911	-31.74	2215	20240729	2.93	2560	-10.94	20240613	2215	2.93	20240729	3340	-31.74	20230911	2215	2.93	20240729	1.10	N	408920	100	43 억		102129	N	N	0	N	00	N
26	20240726	161224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	-10	5	-0.43	28929845	12576	77.15	2295	2320	2290	3015	1625	2320	2300.17	0.24	0	-450	2333	2326	2313	2306	2293	2330	2310	43	695	100	1620	5	1	43232455	999	18.78	1.68	12	0.03	123.00	1372.00	3340	20230911	-30.84	2260	20240415	2.21	2560	-9.77	20240613	2260	2.21	20240415	3340	-30.84	20230911	2260	2.21	20240415	1.09	N	408920	100	43 억		102579	N	N	0	N	00	N
27	20240726	151236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	-10	5	-0.43	27585695	11993	73.57	2295	2320	2290	3015	1625	2320	2300.15	0.24	0	-278	2333	2326	2313	2306	2293	2330	2310	43	695	100	1620	5	1	43232455	999	18.78	1.68	12	0.03	123.00	1372.00	3340	20230911	-30.84	2260	20240415	2.21	2560	-9.77	20240613	2260	2.21	20240415	3340	-30.84	20230911	2260	2.21	20240415	1.09	N	408920	100	43 억		102579	N	N	0	N	00	N
28	20240726	141236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	-15	5	-0.65	25916145	11267	69.12	2295	2320	2290	3015	1625	2320	2300.18	0.24	0	6	2333	2326	2313	2306	2293	2330	2310	43	695	100	1620	5	1	43232455	997	18.74	1.68	12	0.03	123.00	1372.00	3340	20230911	-30.99	2260	20240415	1.99	2560	-9.96	20240613	2260	1.99	20240415	3340	-30.99	20230911	2260	1.99	20240415	1.09	N	408920	100	43 억		102579	N	N	0	N	00	N
29	20240726	131238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	-5	5	-0.22	17824135	7749	47.54	2295	2320	2290	3015	1625	2320	2300.19	0.24	0	-92	2333	2326	2313	2306	2293	2330	2310	43	695	100	1620	5	1	43232455	1001	18.82	1.69	12	0.02	123.00	1372.00	3340	20230911	-30.69	2260	20240415	2.43	2560	-9.57	20240613	2260	2.43	20240415	3340	-30.69	20230911	2260	2.43	20240415	1.09	N	408920	100	43 억		102579	N	N	0	N	00	N
30	20240726	121244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	-20	5	-0.86	16469150	7163	43.94	2295	2320	2290	3015	1625	2320	2299.20	0.24	0	-71	2333	2326	2313	2306	2293	2330	2310	43	695	100	1620	5	1	43232455	994	18.70	1.68	12	0.02	123.00	1372.00	3340	20230911	-31.14	2260	20240415	1.77	2560	-10.16	20240613	2260	1.77	20240415	3340	-31.14	20230911	2260	1.77	20240415	1.09	N	408920	100	43 억		102579	N	N	0	N	00	N
31	20240726	111242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	-15	5	-0.65	9192725	4005	24.57	2295	2320	2290	3015	1625	2320	2295.31	0.24	0	24	2333	2326	2313	2306	2293	2330	2310	43	695	100	1620	5	1	43232455	997	18.74	1.68	12	0.01	123.00	1372.00	3340	20230911	-30.99	2260	20240415	1.99	2560	-9.96	20240613	2260	1.99	20240415	3340	-30.99	20230911	2260	1.99	20240415	1.09	N	408920	100	43 억		102579	N	N	0	N	00	N
32	20240726	101234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	-15	5	-0.65	6443045	2807	17.22	2295	2320	2295	3015	1625	2320	2295.35	0.24	0	24	2333	2326	2313	2306	2293	2330	2310	43	695	100	1620	5	1	43232455	997	18.74	1.68	12	0.01	123.00	1372.00	3340	20230911	-30.99	2260	20240415	1.99	2560	-9.96	20240613	2260	1.99	20240415	3340	-30.99	20230911	2260	1.99	20240415	1.09	N	408920	100	43 억		102579	N	N	0	N	00	N
33	20240726	091235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	-5	5	-0.22	39060	17	0.10	2295	2320	2295	3015	1625	2320	2297.65	0.24	0	-2	2333	2326	2313	2306	2293	2330	2310	43	695	100	1620	5	1	43232455	1001	18.82	1.69	12	0.00	123.00	1372.00	3340	20230911	-30.69	2260	20240415	2.43	2560	-9.57	20240613	2260	2.43	20240415	3340	-30.69	20230911	2260	2.43	20240415	1.09	N	408920	100	43 억		102579	N	N	0	N	00	N
34	20240725	161232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-5	5	-0.22	37590815	16274	72.28	2315	2320	2300	3020	1630	2325	2309.87	0.24	0	-260	2381	2352	2316	2287	2251	2335	2270	43	695	100	1620	5	1	43232455	1003	18.86	1.69	12	0.04	123.00	1372.00	3340	20230911	-30.54	2260	20240415	2.65	2560	-9.38	20240613	2260	2.65	20240415	3340	-30.54	20230911	2260	2.65	20240415	1.10	N	408920	100	43 억		102839	N	N	0	N	00	N
35	20240725	151246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	-20	5	-0.86	31574015	13659	60.67	2315	2320	2300	3020	1630	2325	2311.59	0.24	0	-202	2381	2352	2316	2287	2251	2335	2270	43	695	100	1620	5	1	43232455	997	18.74	1.68	12	0.03	123.00	1372.00	3340	20230911	-30.99	2260	20240415	1.99	2560	-9.96	20240613	2260	1.99	20240415	3340	-30.99	20230911	2260	1.99	20240415	1.10	N	408920	100	43 억		102839	N	N	0	N	00	N
36	20240725	141241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-5	5	-0.22	24277425	10496	46.62	2315	2320	2300	3020	1630	2325	2313.02	0.24	0	-202	2381	2352	2316	2287	2251	2335	2270	43	695	100	1620	5	1	43232455	1003	18.86	1.69	12	0.02	123.00	1372.00	3340	20230911	-30.54	2260	20240415	2.65	2560	-9.38	20240613	2260	2.65	20240415	3340	-30.54	20230911	2260	2.65	20240415	1.10	N	408920	100	43 억		102839	N	N	0	N	00	N
37	20240725	131233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-5	5	-0.22	19322625	8356	37.11	2315	2320	2300	3020	1630	2325	2312.43	0.24	0	-202	2381	2352	2316	2287	2251	2335	2270	43	695	100	1620	5	1	43232455	1003	18.86	1.69	12	0.02	123.00	1372.00	3340	20230911	-30.54	2260	20240415	2.65	2560	-9.38	20240613	2260	2.65	20240415	3340	-30.54	20230911	2260	2.65	20240415	1.10	N	408920	100	43 억		102839	N	N	0	N	00	N
38	20240725	121239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-5	5	-0.22	19144340	8279	36.77	2315	2320	2300	3020	1630	2325	2312.40	0.24	0	-202	2381	2352	2316	2287	2251	2335	2270	43	695	100	1620	5	1	43232455	1003	18.86	1.69	12	0.02	123.00	1372.00	3340	20230911	-30.54	2260	20240415	2.65	2560	-9.38	20240613	2260	2.65	20240415	3340	-30.54	20230911	2260	2.65	20240415	1.10	N	408920	100	43 억		102839	N	N	0	N	00	N
39	20240725	111237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	-15	5	-0.65	18356220	7938	35.26	2315	2320	2300	3020	1630	2325	2312.45	0.24	0	-141	2381	2352	2316	2287	2251	2335	2270	43	695	100	1620	5	1	43232455	999	18.78	1.68	12	0.02	123.00	1372.00	3340	20230911	-30.84	2260	20240415	2.21	2560	-9.77	20240613	2260	2.21	20240415	3340	-30.84	20230911	2260	2.21	20240415	1.10	N	408920	100	43 억		102839	N	N	0	N	00	N
40	20240725	101229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	-15	5	-0.65	11802030	5095	22.63	2315	2320	2300	3020	1630	2325	2316.39	0.24	0	-89	2381	2352	2316	2287	2251	2335	2270	43	695	100	1620	5	1	43232455	999	18.78	1.68	12	0.01	123.00	1372.00	3340	20230911	-30.84	2260	20240415	2.21	2560	-9.77	20240613	2260	2.21	20240415	3340	-30.84	20230911	2260	2.21	20240415	1.10	N	408920	100	43 억		102839	N	N	0	N	00	N
41	20240725	091225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	-10	5	-0.43	235875	102	0.45	2315	2315	2305	3020	1630	2325	2312.50	0.24	0	-1	2381	2352	2316	2287	2251	2335	2270	43	695	100	1620	5	1	43232455	1001	18.82	1.69	12	0.00	123.00	1372.00	3340	20230911	-30.69	2260	20240415	2.43	2560	-9.57	20240613	2260	2.43	20240415	3340	-30.69	20230911	2260	2.43	20240415	1.10	N	408920	100	43 억		102839	N	N	0	N	00	N
42	20240724	161222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-5	5	-0.21	50467950	21915	177.51	2345	2345	2280	3025	1635	2330	2302.90	0.24	0	-502	2353	2341	2328	2316	2303	2347	2322	43	695	100	1630	5	1	43232455	1005	18.90	1.69	12	0.05	123.00	1372.00	3380	20230718	-31.21	2260	20240415	2.88	2560	-9.18	20240613	2260	2.88	20240415	3340	-30.39	20230911	2260	2.88	20240415	1.10	N	408920	100	43 억		103242	N	N	0	N	00	N
43	20240724	151241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-10	5	-0.43	49079020	21315	172.65	2345	2345	2280	3025	1635	2330	2302.56	0.24	0	-169	2353	2341	2328	2316	2303	2347	2322	43	695	100	1630	5	1	43232455	1003	18.86	1.69	12	0.05	123.00	1372.00	3380	20230718	-31.36	2260	20240415	2.65	2560	-9.38	20240613	2260	2.65	20240415	3340	-30.54	20230911	2260	2.65	20240415	1.10	N	408920	100	43 억		103242	N	N	0	N	00	N
44	20240724	141237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-5	5	-0.21	48747955	21172	171.49	2345	2345	2280	3025	1635	2330	2302.47	0.24	0	-169	2353	2341	2328	2316	2303	2347	2322	43	695	100	1630	5	1	43232455	1005	18.90	1.69	12	0.05	123.00	1372.00	3380	20230718	-31.21	2260	20240415	2.88	2560	-9.18	20240613	2260	2.88	20240415	3340	-30.39	20230911	2260	2.88	20240415	1.10	N	408920	100	43 억		103242	N	N	0	N	00	N
45	20240724	131240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-5	5	-0.21	46773355	20320	164.59	2345	2345	2280	3025	1635	2330	2301.84	0.24	0	-159	2353	2341	2328	2316	2303	2347	2322	43	695	100	1630	5	1	43232455	1005	18.90	1.69	12	0.05	123.00	1372.00	3380	20230718	-31.21	2260	20240415	2.88	2560	-9.18	20240613	2260	2.88	20240415	3340	-30.39	20230911	2260	2.88	20240415	1.10	N	408920	100	43 억		103242	N	N	0	N	00	N
46	20240724	121239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-10	5	-0.43	40177590	17477	141.56	2345	2345	2280	3025	1635	2330	2298.88	0.24	0	-159	2353	2341	2328	2316	2303	2347	2322	43	695	100	1630	5	1	43232455	1003	18.86	1.69	12	0.04	123.00	1372.00	3380	20230718	-31.36	2260	20240415	2.65	2560	-9.38	20240613	2260	2.65	20240415	3340	-30.54	20230911	2260	2.65	20240415	1.10	N	408920	100	43 억		103242	N	N	0	N	00	N
47	20240724	111236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	-15	5	-0.64	37901810	16493	133.59	2345	2345	2280	3025	1635	2330	2298.05	0.24	0	-159	2353	2341	2328	2316	2303	2347	2322	43	695	100	1630	5	1	43232455	1001	18.82	1.69	12	0.04	123.00	1372.00	3380	20230718	-31.51	2260	20240415	2.43	2560	-9.57	20240613	2260	2.43	20240415	3340	-30.69	20230911	2260	2.43	20240415	1.10	N	408920	100	43 억		103242	N	N	0	N	00	N
48	20240724	101302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	-35	5	-1.50	33155025	14438	116.94	2345	2345	2280	3025	1635	2330	2296.37	0.24	0	177	2353	2341	2328	2316	2303	2347	2322	43	695	100	1630	5	1	43232455	992	18.66	1.67	12	0.03	123.00	1372.00	3380	20230718	-32.10	2260	20240415	1.55	2560	-10.35	20240613	2260	1.55	20240415	3340	-31.29	20230911	2260	1.55	20240415	1.10	N	408920	100	43 억		103242	N	N	0	N	00	N
49	20240724	091224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	0	3	0.00	20970	9	0.07	2345	2345	2325	3025	1635	2330	2330.00	0.24	0	-8	2353	2341	2328	2316	2303	2347	2322	43	695	100	1630	5	1	43232455	1007	18.94	1.70	12	0.00	123.00	1372.00	3380	20230718	-31.07	2260	20240415	3.10	2560	-8.98	20240613	2260	3.10	20240415	3340	-30.24	20230911	2260	3.10	20240415	1.10	N	408920	100	43 억		103242	N	N	0	N	00	N
50	20240723	161216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	10	2	0.43	28762165	12346	19.44	2320	2340	2315	3015	1625	2320	2329.67	0.24	0	21	2390	2355	2325	2290	2260	2340	2275	43	695	100	1620	5	1	43232455	1007	18.94	1.70	12	0.03	123.00	1372.00	3380	20230718	-31.07	2260	20240415	3.10	2560	-8.98	20240613	2260	3.10	20240415	3340	-30.24	20230911	2260	3.10	20240415	1.13	N	408920	100	43 억		103221	N	N	0	N	00	N
51	20240723	151244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	10	2	0.43	28461595	12217	19.24	2320	2340	2315	3015	1625	2320	2329.67	0.24	0	21	2390	2355	2325	2290	2260	2340	2275	43	695	100	1620	5	1	43232455	1007	18.94	1.70	12	0.03	123.00	1372.00	3380	20230718	-31.07	2260	20240415	3.10	2560	-8.98	20240613	2260	3.10	20240415	3340	-30.24	20230911	2260	3.10	20240415	1.13	N	408920	100	43 억		103221	N	N	0	N	00	N
52	20240723	141219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	10	2	0.43	28366065	12176	19.17	2320	2340	2315	3015	1625	2320	2329.67	0.24	0	21	2390	2355	2325	2290	2260	2340	2275	43	695	100	1620	5	1	43232455	1007	18.94	1.70	12	0.03	123.00	1372.00	3380	20230718	-31.07	2260	20240415	3.10	2560	-8.98	20240613	2260	3.10	20240415	3340	-30.24	20230911	2260	3.10	20240415	1.13	N	408920	100	43 억		103221	N	N	0	N	00	N
53	20240723	131216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	10	2	0.43	12816800	5498	8.66	2320	2340	2315	3015	1625	2320	2331.17	0.24	0	21	2390	2355	2325	2290	2260	2340	2275	43	695	100	1620	5	1	43232455	1007	18.94	1.70	12	0.01	123.00	1372.00	3380	20230718	-31.07	2260	20240415	3.10	2560	-8.98	20240613	2260	3.10	20240415	3340	-30.24	20230911	2260	3.10	20240415	1.13	N	408920	100	43 억		103221	N	N	0	N	00	N
54	20240723	121225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	10	2	0.43	12730575	5461	8.60	2320	2340	2315	3015	1625	2320	2331.18	0.24	0	21	2390	2355	2325	2290	2260	2340	2275	43	695	100	1620	5	1	43232455	1007	18.94	1.70	12	0.01	123.00	1372.00	3380	20230718	-31.07	2260	20240415	3.10	2560	-8.98	20240613	2260	3.10	20240415	3340	-30.24	20230911	2260	3.10	20240415	1.13	N	408920	100	43 억		103221	N	N	0	N	00	N
55	20240723	111222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	15	2	0.65	12306510	5279	8.31	2320	2340	2315	3015	1625	2320	2331.22	0.24	0	21	2390	2355	2325	2290	2260	2340	2275	43	695	100	1620	5	1	43232455	1009	18.98	1.70	12	0.01	123.00	1372.00	3380	20230718	-30.92	2260	20240415	3.32	2560	-8.79	20240613	2260	3.32	20240415	3340	-30.09	20230911	2260	3.32	20240415	1.13	N	408920	100	43 억		103221	N	N	0	N	00	N
56	20240723	101216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	15	2	0.65	11821805	5071	7.98	2320	2340	2315	3015	1625	2320	2331.26	0.24	0	21	2390	2355	2325	2290	2260	2340	2275	43	695	100	1620	5	1	43232455	1009	18.98	1.70	12	0.01	123.00	1372.00	3380	20230718	-30.92	2260	20240415	3.32	2560	-8.79	20240613	2260	3.32	20240415	3340	-30.09	20230911	2260	3.32	20240415	1.13	N	408920	100	43 억		103221	N	N	0	N	00	N
57	20240723	091229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	20	2	0.86	226020	97	0.15	2320	2340	2320	3015	1625	2320	2330.10	0.24	0	21	2390	2355	2325	2290	2260	2340	2275	43	695	100	1620	5	1	43232455	1012	19.02	1.71	12	0.00	123.00	1372.00	3380	20230718	-30.77	2260	20240415	3.54	2560	-8.59	20240613	2260	3.54	20240415	3340	-29.94	20230911	2260	3.54	20240415	1.13	N	408920	100	43 억		103221	N	N	0	N	00	N
58	20240722	161208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-30	5	-1.28	146533260	63509	80.37	2360	2360	2295	3055	1645	2350	2307.28	0.24	0	263	2376	2362	2351	2337	2326	2357	2332	43	705	100	1640	5	1	43232455	1003	18.86	1.69	12	0.15	123.00	1372.00	3380	20230718	-31.36	2260	20240415	2.65	2560	-9.38	20240613	2260	2.65	20240415	3340	-30.54	20230911	2260	2.65	20240415	1.13	N	408920	100	43 억		104262	N	N	0	N	00	N
59	20240722	151222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-30	5	-1.28	143731410	62300	78.84	2360	2360	2295	3055	1645	2350	2307.09	0.24	0	465	2376	2362	2351	2337	2326	2357	2332	43	705	100	1640	5	1	43232455	1003	18.86	1.69	12	0.14	123.00	1372.00	3380	20230718	-31.36	2260	20240415	2.65	2560	-9.38	20240613	2260	2.65	20240415	3340	-30.54	20230911	2260	2.65	20240415	1.13	N	408920	100	43 억		104262	N	N	0	N	00	N
60	20240722	141229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	-40	5	-1.70	116703045	50565	63.99	2360	2360	2295	3055	1645	2350	2307.98	0.24	0	592	2376	2362	2351	2337	2326	2357	2332	43	705	100	1640	5	1	43232455	999	18.78	1.68	12	0.12	123.00	1372.00	3380	20230718	-31.66	2260	20240415	2.21	2560	-9.77	20240613	2260	2.21	20240415	3340	-30.84	20230911	2260	2.21	20240415	1.13	N	408920	100	43 억		104262	N	N	0	N	00	N
61	20240722	131224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-25	5	-1.06	104315875	45212	57.21	2360	2360	2295	3055	1645	2350	2307.26	0.24	0	595	2376	2362	2351	2337	2326	2357	2332	43	705	100	1640	5	1	43232455	1005	18.90	1.69	12	0.10	123.00	1372.00	3380	20230718	-31.21	2260	20240415	2.88	2560	-9.18	20240613	2260	2.88	20240415	3340	-30.39	20230911	2260	2.88	20240415	1.13	N	408920	100	43 억		104262	N	N	0	N	00	N
62	20240722	121220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	-35	5	-1.49	101788850	44124	55.84	2360	2360	2295	3055	1645	2350	2306.88	0.24	0	595	2376	2362	2351	2337	2326	2357	2332	43	705	100	1640	5	1	43232455	1001	18.82	1.69	12	0.10	123.00	1372.00	3380	20230718	-31.51	2260	20240415	2.43	2560	-9.57	20240613	2260	2.43	20240415	3340	-30.69	20230911	2260	2.43	20240415	1.13	N	408920	100	43 억		104262	N	N	0	N	00	N
63	20240722	111219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	-15	5	-0.64	94873840	41141	52.06	2360	2360	2295	3055	1645	2350	2306.07	0.24	0	612	2376	2362	2351	2337	2326	2357	2332	43	705	100	1640	5	1	43232455	1009	18.98	1.70	12	0.10	123.00	1372.00	3380	20230718	-30.92	2260	20240415	3.32	2560	-8.79	20240613	2260	3.32	20240415	3340	-30.09	20230911	2260	3.32	20240415	1.13	N	408920	100	43 억		104262	N	N	0	N	00	N
64	20240722	101218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	-10	5	-0.43	81174200	35217	44.57	2360	2360	2295	3055	1645	2350	2304.97	0.24	0	579	2376	2362	2351	2337	2326	2357	2332	43	705	100	1640	5	1	43232455	1012	19.02	1.71	12	0.08	123.00	1372.00	3380	20230718	-30.77	2260	20240415	3.54	2560	-8.59	20240613	2260	3.54	20240415	3340	-29.94	20230911	2260	3.54	20240415	1.13	N	408920	100	43 억		104262	N	N	0	N	00	N
65	20240722	091221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	5	2	0.21	21235	9	0.01	2360	2360	2355	3055	1645	2350	2359.44	0.24	0	0	2376	2362	2351	2337	2326	2357	2332	43	705	100	1640	5	1	43232455	1018	19.15	1.72	12	0.00	123.00	1372.00	3380	20230718	-30.33	2260	20240415	4.20	2560	-8.01	20240613	2260	4.20	20240415	3340	-29.49	20230911	2260	4.20	20240415	1.13	N	408920	100	43 억		104262	N	N	0	N	00	N
66	20240719	161148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	-15	5	-0.63	185655455	79002	394.81	2365	2365	2340	3070	1660	2365	2350.01	0.24	0	282	2391	2377	2356	2342	2321	2367	2332	43	705	100	1650	5	1	43232455	1016	19.11	1.71	12	0.18	123.00	1372.00	3380	20230718	-30.47	2260	20240415	3.98	2560	-8.20	20240613	2260	3.98	20240415	3340	-29.64	20230911	2260	3.98	20240415	1.15	N	408920	100	43 억		103980	N	N	0	N	00	N
67	20240719	151201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	-25	5	-1.06	184703705	78597	392.79	2365	2365	2340	3070	1660	2365	2350.01	0.24	0	282	2391	2377	2356	2342	2321	2367	2332	43	705	100	1650	5	1	43232455	1012	19.02	1.71	12	0.18	123.00	1372.00	3380	20230718	-30.77	2260	20240415	3.54	2560	-8.59	20240613	2260	3.54	20240415	3340	-29.94	20230911	2260	3.54	20240415	1.15	N	408920	100	43 억		103980	N	N	0	N	00	N
68	20240719	141203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-10	5	-0.42	161480170	68704	343.35	2365	2365	2345	3070	1660	2365	2350.38	0.24	0	-4	2391	2377	2356	2342	2321	2367	2332	43	705	100	1650	5	1	43232455	1018	19.15	1.72	12	0.16	123.00	1372.00	3380	20230718	-30.33	2260	20240415	4.20	2560	-8.01	20240613	2260	4.20	20240415	3340	-29.49	20230911	2260	4.20	20240415	1.15	N	408920	100	43 억		103980	N	N	0	N	00	N
69	20240719	131154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	-5	5	-0.21	153536630	65327	326.47	2365	2365	2345	3070	1660	2365	2350.28	0.24	0	-4	2391	2377	2356	2342	2321	2367	2332	43	705	100	1650	5	1	43232455	1020	19.19	1.72	12	0.15	123.00	1372.00	3380	20230718	-30.18	2260	20240415	4.42	2560	-7.81	20240613	2260	4.42	20240415	3340	-29.34	20230911	2260	4.42	20240415	1.15	N	408920	100	43 억		103980	N	N	0	N	00	N
70	20240719	121152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	0	3	0.00	152601685	64930	324.49	2365	2365	2345	3070	1660	2365	2350.25	0.24	0	-4	2391	2377	2356	2342	2321	2367	2332	43	705	100	1650	5	1	43232455	1022	19.23	1.72	12	0.15	123.00	1372.00	3380	20230718	-30.03	2260	20240415	4.65	2560	-7.62	20240613	2260	4.65	20240415	3340	-29.19	20230911	2260	4.65	20240415	1.15	N	408920	100	43 억		103980	N	N	0	N	00	N
71	20240719	111205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	0	3	0.00	148300665	63105	315.37	2365	2365	2345	3070	1660	2365	2350.06	0.24	0	-4	2391	2377	2356	2342	2321	2367	2332	43	705	100	1650	5	1	43232455	1022	19.23	1.72	12	0.15	123.00	1372.00	3380	20230718	-30.03	2260	20240415	4.65	2560	-7.62	20240613	2260	4.65	20240415	3340	-29.19	20230911	2260	4.65	20240415	1.15	N	408920	100	43 억		103980	N	N	0	N	00	N
72	20240719	101151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	0	3	0.00	147582850	62801	313.85	2365	2365	2345	3070	1660	2365	2350.01	0.24	0	-4	2391	2377	2356	2342	2321	2367	2332	43	705	100	1650	5	1	43232455	1022	19.23	1.72	12	0.15	123.00	1372.00	3380	20230718	-30.03	2260	20240415	4.65	2560	-7.62	20240613	2260	4.65	20240415	3340	-29.19	20230911	2260	4.65	20240415	1.15	N	408920	100	43 억		103980	N	N	0	N	00	N
73	20240719	091207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	-15	5	-0.63	449700	191	0.95	2365	2365	2350	3070	1660	2365	2354.45	0.24	0	0	2391	2377	2356	2342	2321	2367	2332	43	705	100	1650	5	1	43232455	1016	19.11	1.71	12	0.00	123.00	1372.00	3380	20230718	-30.47	2260	20240415	3.98	2560	-8.20	20240613	2260	3.98	20240415	3340	-29.64	20230911	2260	3.98	20240415	1.15	N	408920	100	43 억		103980	N	N	0	N	00	N
74	20240718	161141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-5	5	-0.21	45986770	19524	131.09	2370	2370	2335	3080	1660	2370	2355.40	0.24	0	-490	2406	2387	2371	2352	2336	2380	2345	43	710	100	1650	5	1	43232455	1022	19.23	1.72	12	0.05	123.00	1372.00	3380	20230718	-30.03	2260	20240415	4.65	2560	-7.62	20240613	2260	4.65	20240415	3380	-30.03	20230718	2260	4.65	20240415	1.14	N	408920	100	43 억		104155	N	N	0	N	00	N
75	20240718	151153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-15	5	-0.63	43299350	18383	123.43	2370	2370	2335	3080	1660	2370	2355.40	0.24	0	-377	2406	2387	2371	2352	2336	2380	2345	43	710	100	1650	5	1	43232455	1018	19.15	1.72	12	0.04	123.00	1372.00	3380	20230718	-30.33	2260	20240415	4.20	2560	-8.01	20240613	2260	4.20	20240415	3380	-30.33	20230718	2260	4.20	20240415	1.14	N	408920	100	43 억		104155	N	N	0	N	00	N
76	20240718	141144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	0	3	0.00	40590330	17237	115.73	2370	2370	2335	3080	1660	2370	2354.84	0.24	0	-377	2406	2387	2371	2352	2336	2380	2345	43	710	100	1650	5	1	43232455	1025	19.27	1.73	12	0.04	123.00	1372.00	3380	20230718	-29.88	2260	20240415	4.87	2560	-7.42	20240613	2260	4.87	20240415	3380	-29.88	20230718	2260	4.87	20240415	1.14	N	408920	100	43 억		104155	N	N	0	N	00	N
77	20240718	131144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	-10	5	-0.42	28986155	12300	82.58	2370	2370	2350	3080	1660	2370	2356.60	0.24	0	104	2406	2387	2371	2352	2336	2380	2345	43	710	100	1650	5	1	43232455	1020	19.19	1.72	12	0.03	123.00	1372.00	3380	20230718	-30.18	2260	20240415	4.42	2560	-7.81	20240613	2260	4.42	20240415	3380	-30.18	20230718	2260	4.42	20240415	1.14	N	408920	100	43 억		104155	N	N	0	N	00	N
78	20240718	121143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	-10	5	-0.42	16360390	6931	46.54	2370	2370	2360	3080	1660	2370	2360.47	0.24	0	-5	2406	2387	2371	2352	2336	2380	2345	43	710	100	1650	5	1	43232455	1020	19.19	1.72	12	0.02	123.00	1372.00	3380	20230718	-30.18	2260	20240415	4.42	2560	-7.81	20240613	2260	4.42	20240415	3380	-30.18	20230718	2260	4.42	20240415	1.14	N	408920	100	43 억		104155	N	N	0	N	00	N
79	20240718	111152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	0	3	0.00	10550070	4469	30.01	2370	2370	2360	3080	1660	2370	2360.72	0.24	0	-5	2406	2387	2371	2352	2336	2380	2345	43	710	100	1650	5	1	43232455	1025	19.27	1.73	12	0.01	123.00	1372.00	3380	20230718	-29.88	2260	20240415	4.87	2560	-7.42	20240613	2260	4.87	20240415	3380	-29.88	20230718	2260	4.87	20240415	1.14	N	408920	100	43 억		104155	N	N	0	N	00	N
80	20240718	101154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	-10	5	-0.42	841000	355	2.38	2370	2370	2360	3080	1660	2370	2369.01	0.24	0	-5	2406	2387	2371	2352	2336	2380	2345	43	710	100	1650	5	1	43232455	1020	19.19	1.72	12	0.00	123.00	1372.00	3380	20230718	-30.18	2260	20240415	4.42	2560	-7.81	20240613	2260	4.42	20240415	3380	-30.18	20230718	2260	4.42	20240415	1.14	N	408920	100	43 억		104155	N	N	0	N	00	N
81	20240718	091157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	0	3	0.00	443170	187	1.26	2370	2370	2365	3080	1660	2370	2369.89	0.24	0	-4	2406	2387	2371	2352	2336	2380	2345	43	710	100	1650	5	1	43232455	1025	19.27	1.73	12	0.00	123.00	1372.00	3380	20230718	-29.88	2260	20240415	4.87	2560	-7.42	20240613	2260	4.87	20240415	3380	-29.88	20230718	2260	4.87	20240415	1.14	N	408920	100	43 억		104155	N	N	0	N	00	N
82	20240717	161244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	35140575	14873	65.70	2390	2390	2355	3090	1670	2380	2362.71	0.24	0	-51	2403	2391	2373	2361	2343	2395	2365	43	710	100	1660	5	1	43232455	1025	19.27	1.73	12	0.03	123.00	1372.00	3380	20230718	-29.88	2260	20240415	4.87	2560	-7.42	20240613	2260	4.87	20240415	3380	-29.88	20230718	2260	4.87	20240415	1.14	N	408920	100	43 억		104156	N	N	0	N	00	N
83	20240717	151250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	-20	5	-0.84	26596465	11252	49.70	2390	2390	2355	3090	1670	2380	2363.71	0.24	0	77	2403	2391	2373	2361	2343	2395	2365	43	710	100	1660	5	1	43232455	1020	19.19	1.72	12	0.03	123.00	1372.00	3380	20230718	-30.18	2260	20240415	4.42	2560	-7.81	20240613	2260	4.42	20240415	3380	-30.18	20230718	2260	4.42	20240415	1.14	N	408920	100	43 억		104156	N	N	0	N	00	N
84	20240717	141248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	20699560	8758	38.69	2390	2390	2355	3090	1670	2380	2363.50	0.24	0	77	2403	2391	2373	2361	2343	2395	2365	43	710	100	1660	5	1	43232455	1025	19.27	1.73	12	0.02	123.00	1372.00	3380	20230718	-29.88	2260	20240415	4.87	2560	-7.42	20240613	2260	4.87	20240415	3380	-29.88	20230718	2260	4.87	20240415	1.14	N	408920	100	43 억		104156	N	N	0	N	00	N
85	20240717	131245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	19628205	8305	36.69	2390	2390	2355	3090	1670	2380	2363.42	0.24	0	77	2403	2391	2373	2361	2343	2395	2365	43	710	100	1660	5	1	43232455	1025	19.27	1.73	12	0.02	123.00	1372.00	3380	20230718	-29.88	2260	20240415	4.87	2560	-7.42	20240613	2260	4.87	20240415	3380	-29.88	20230718	2260	4.87	20240415	1.14	N	408920	100	43 억		104156	N	N	0	N	00	N
86	20240717	121247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	19147095	8102	35.79	2390	2390	2355	3090	1670	2380	2363.26	0.24	0	77	2403	2391	2373	2361	2343	2395	2365	43	710	100	1660	5	1	43232455	1025	19.27	1.73	12	0.02	123.00	1372.00	3380	20230718	-29.88	2260	20240415	4.87	2560	-7.42	20240613	2260	4.87	20240415	3380	-29.88	20230718	2260	4.87	20240415	1.14	N	408920	100	43 억		104156	N	N	0	N	00	N
87	20240717	111249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	18008250	7619	33.66	2390	2390	2360	3090	1670	2380	2363.60	0.24	0	77	2403	2391	2373	2361	2343	2395	2365	43	710	100	1660	5	1	43232455	1025	19.27	1.73	12	0.02	123.00	1372.00	3380	20230718	-29.88	2260	20240415	4.87	2560	-7.42	20240613	2260	4.87	20240415	3380	-29.88	20230718	2260	4.87	20240415	1.14	N	408920	100	43 억		104156	N	N	0	N	00	N
88	20240717	101252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	6351150	2682	11.85	2390	2390	2365	3090	1670	2380	2368.06	0.24	0	-36	2403	2391	2373	2361	2343	2395	2365	43	710	100	1660	5	1	43232455	1022	19.23	1.72	12	0.01	123.00	1372.00	3380	20230718	-30.03	2260	20240415	4.65	2560	-7.62	20240613	2260	4.65	20240415	3380	-30.03	20230718	2260	4.65	20240415	1.14	N	408920	100	43 억		104156	N	N	0	N	00	N
89	20240717	091024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	10	2	0.42	2390	1	0.00	2390	2390	2390	3090	1670	2380	2390.00	0.24	0	0	2403	2391	2373	2361	2343	2395	2365	43	710	100	1660	5	1	43232455	1033	19.43	1.74	12	0.00	123.00	1372.00	3380	20230718	-29.29	2260	20240415	5.75	2560	-6.64	20240613	2260	5.75	20240415	3380	-29.29	20230718	2260	5.75	20240415	1.14	N	408920	100	43 억		104156	N	N	0	N	00	N
90	20240716	161249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	0	3	0.00	53643360	22638	212.92	2380	2385	2355	3090	1670	2380	2369.62	0.24	0	45	2410	2395	2375	2360	2340	2402	2367	43	710	100	1660	5	1	43232455	1029	19.35	1.73	12	0.05	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.13	N	408920	100	43 억		104111	N	N	0	N	00	N
91	20240716	151303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	53329620	22506	211.68	2380	2385	2355	3090	1670	2380	2369.57	0.24	0	45	2410	2395	2375	2360	2340	2402	2367	43	710	100	1660	5	1	43232455	1027	19.31	1.73	12	0.05	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.13	N	408920	100	43 억		104111	N	N	0	N	00	N
92	20240716	141257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	48451915	20452	192.36	2380	2385	2355	3090	1670	2380	2369.06	0.24	0	193	2410	2395	2375	2360	2340	2402	2367	43	710	100	1660	5	1	43232455	1022	19.23	1.72	12	0.05	123.00	1372.00	3380	20230718	-30.03	2260	20240415	4.65	2560	-7.62	20240613	2260	4.65	20240415	3380	-30.03	20230718	2260	4.65	20240415	1.13	N	408920	100	43 억		104111	N	N	0	N	00	N
93	20240716	131259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	46172015	19488	183.30	2380	2385	2355	3090	1670	2380	2369.25	0.24	0	195	2410	2395	2375	2360	2340	2402	2367	43	710	100	1660	5	1	43232455	1027	19.31	1.73	12	0.05	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.13	N	408920	100	43 억		104111	N	N	0	N	00	N
94	20240716	121254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	45736780	19304	181.57	2380	2385	2355	3090	1670	2380	2369.29	0.24	0	195	2410	2395	2375	2360	2340	2402	2367	43	710	100	1660	5	1	43232455	1022	19.23	1.72	12	0.04	123.00	1372.00	3380	20230718	-30.03	2260	20240415	4.65	2560	-7.62	20240613	2260	4.65	20240415	3380	-30.03	20230718	2260	4.65	20240415	1.13	N	408920	100	43 억		104111	N	N	0	N	00	N
95	20240716	111257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	43341355	18292	172.05	2380	2385	2355	3090	1670	2380	2369.42	0.24	0	195	2410	2395	2375	2360	2340	2402	2367	43	710	100	1660	5	1	43232455	1022	19.23	1.72	12	0.04	123.00	1372.00	3380	20230718	-30.03	2260	20240415	4.65	2560	-7.62	20240613	2260	4.65	20240415	3380	-30.03	20230718	2260	4.65	20240415	1.13	N	408920	100	43 억		104111	N	N	0	N	00	N
96	20240716	101256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	5	2	0.21	19282235	8163	76.78	2380	2385	2355	3090	1670	2380	2362.15	0.24	0	195	2410	2395	2375	2360	2340	2402	2367	43	710	100	1660	5	1	43232455	1031	19.39	1.74	12	0.02	123.00	1372.00	3380	20230718	-29.44	2260	20240415	5.53	2560	-6.84	20240613	2260	5.53	20240415	3380	-29.44	20230718	2260	5.53	20240415	1.13	N	408920	100	43 억		104111	N	N	0	N	00	N
97	20240716	091254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	411720	173	1.63	2380	2380	2375	3090	1670	2380	2379.88	0.24	0	-6	2410	2395	2375	2360	2340	2402	2367	43	710	100	1660	5	1	43232455	1027	19.31	1.73	12	0.00	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.13	N	408920	100	43 억		104111	N	N	0	N	00	N
98	20240715	161235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	0	3	0.00	25181620	10632	54.01	2360	2390	2355	3090	1670	2380	2368.47	0.24	0	-272	2403	2391	2368	2356	2333	2397	2362	43	710	100	1660	5	1	43232455	1029	19.35	1.73	12	0.02	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.05	N	408920	100	43 억		104269	N	N	0	N	00	N
99	20240715	151244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	23986190	10129	51.46	2360	2390	2355	3090	1670	2380	2368.07	0.24	0	-250	2403	2391	2368	2356	2333	2397	2362	43	710	100	1660	5	1	43232455	1027	19.31	1.73	12	0.02	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.05	N	408920	100	43 억		104269	N	N	0	N	00	N
100	20240715	141241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	0	3	0.00	12240555	5155	26.19	2360	2390	2360	3090	1670	2380	2374.50	0.24	0	-195	2403	2391	2368	2356	2333	2397	2362	43	710	100	1660	5	1	43232455	1029	19.35	1.73	12	0.01	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.05	N	408920	100	43 억		104269	N	N	0	N	00	N
101	20240715	131244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	5	2	0.21	12072275	5084	25.83	2360	2390	2360	3090	1670	2380	2374.56	0.24	0	-200	2403	2391	2368	2356	2333	2397	2362	43	710	100	1660	5	1	43232455	1031	19.39	1.74	12	0.01	123.00	1372.00	3380	20230718	-29.44	2260	20240415	5.53	2560	-6.84	20240613	2260	5.53	20240415	3380	-29.44	20230718	2260	5.53	20240415	1.05	N	408920	100	43 억		104269	N	N	0	N	00	N
102	20240715	121241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	5	2	0.21	11474895	4833	24.55	2360	2390	2360	3090	1670	2380	2374.28	0.24	0	-140	2403	2391	2368	2356	2333	2397	2362	43	710	100	1660	5	1	43232455	1031	19.39	1.74	12	0.01	123.00	1372.00	3380	20230718	-29.44	2260	20240415	5.53	2560	-6.84	20240613	2260	5.53	20240415	3380	-29.44	20230718	2260	5.53	20240415	1.05	N	408920	100	43 억		104269	N	N	0	N	00	N
103	20240715	111242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	5	2	0.21	7827320	3294	16.73	2360	2390	2360	3090	1670	2380	2376.24	0.24	0	-140	2403	2391	2368	2356	2333	2397	2362	43	710	100	1660	5	1	43232455	1031	19.39	1.74	12	0.01	123.00	1372.00	3380	20230718	-29.44	2260	20240415	5.53	2560	-6.84	20240613	2260	5.53	20240415	3380	-29.44	20230718	2260	5.53	20240415	1.05	N	408920	100	43 억		104269	N	N	0	N	00	N
104	20240715	101240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	5	2	0.21	4290005	1802	9.15	2360	2390	2360	3090	1670	2380	2380.69	0.24	0	-291	2403	2391	2368	2356	2333	2397	2362	43	710	100	1660	5	1	43232455	1031	19.39	1.74	12	0.00	123.00	1372.00	3380	20230718	-29.44	2260	20240415	5.53	2560	-6.84	20240613	2260	5.53	20240415	3380	-29.44	20230718	2260	5.53	20240415	1.05	N	408920	100	43 억		104269	N	N	0	N	00	N
105	20240715	091242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	10	2	0.42	470055	198	1.01	2360	2390	2360	3090	1670	2380	2374.02	0.24	0	-32	2403	2391	2368	2356	2333	2397	2362	43	710	100	1660	5	1	43232455	1033	19.43	1.74	12	0.00	123.00	1372.00	3380	20230718	-29.29	2260	20240415	5.75	2560	-6.64	20240613	2260	5.75	20240415	3380	-29.29	20230718	2260	5.75	20240415	1.05	N	408920	100	43 억		104269	N	N	0	N	00	N
106	20240712	161232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	0	3	0.00	46196460	19553	34.30	2375	2380	2345	3090	1670	2380	2362.63	0.24	0	-448	2446	2412	2386	2352	2326	2400	2340	43	710	100	1660	5	1	43232455	1029	19.35	1.73	12	0.05	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.05	N	408920	100	43 억		104717	N	N	0	N	00	N
107	20240712	151239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	0	3	0.00	42808360	18128	31.80	2375	2380	2345	3090	1670	2380	2361.45	0.24	0	-278	2446	2412	2386	2352	2326	2400	2340	43	710	100	1660	5	1	43232455	1029	19.35	1.73	12	0.04	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.05	N	408920	100	43 억		104717	N	N	0	N	00	N
108	20240712	141242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	34828485	14750	25.88	2375	2380	2345	3090	1670	2380	2361.25	0.24	0	-275	2446	2412	2386	2352	2326	2400	2340	43	710	100	1660	5	1	43232455	1027	19.31	1.73	12	0.03	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.05	N	408920	100	43 억		104717	N	N	0	N	00	N
109	20240712	131237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	26836400	11375	19.96	2375	2375	2345	3090	1670	2380	2359.24	0.24	0	216	2446	2412	2386	2352	2326	2400	2340	43	710	100	1660	5	1	43232455	1027	19.31	1.73	12	0.03	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.05	N	408920	100	43 억		104717	N	N	0	N	00	N
110	20240712	121238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	23021540	9762	17.13	2375	2375	2345	3090	1670	2380	2358.28	0.24	0	239	2446	2412	2386	2352	2326	2400	2340	43	710	100	1660	5	1	43232455	1022	19.23	1.72	12	0.02	123.00	1372.00	3380	20230718	-30.03	2260	20240415	4.65	2560	-7.62	20240613	2260	4.65	20240415	3380	-30.03	20230718	2260	4.65	20240415	1.05	N	408920	100	43 억		104717	N	N	0	N	00	N
111	20240712	111234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	20996580	8904	15.62	2375	2375	2345	3090	1670	2380	2358.11	0.24	0	251	2446	2412	2386	2352	2326	2400	2340	43	710	100	1660	5	1	43232455	1027	19.31	1.73	12	0.02	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.05	N	408920	100	43 억		104717	N	N	0	N	00	N
112	20240712	101236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	11623280	4937	8.66	2375	2375	2345	3090	1670	2380	2354.32	0.24	0	251	2446	2412	2386	2352	2326	2400	2340	43	710	100	1660	5	1	43232455	1027	19.31	1.73	12	0.01	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.05	N	408920	100	43 억		104717	N	N	0	N	00	N
113	20240712	091233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	1244485	524	0.92	2375	2375	2370	3090	1670	2380	2374.97	0.24	0	-3	2446	2412	2386	2352	2326	2400	2340	43	710	100	1660	5	1	43232455	1027	19.31	1.73	12	0.00	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.05	N	408920	100	43 억		104717	N	N	0	N	00	N
114	20240711	161227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-20	5	-0.83	135073335	57000	415.97	2420	2420	2360	3120	1680	2400	2369.71	0.24	0	-41	2420	2410	2390	2380	2360	2415	2385	43	720	100	1680	5	1	43232455	1029	19.35	1.73	12	0.13	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.05	N	408920	100	43 억		104758	N	N	0	N	00	N
115	20240711	151235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-25	5	-1.04	132615110	55964	408.41	2420	2420	2360	3120	1680	2400	2369.65	0.24	0	261	2420	2410	2390	2380	2360	2415	2385	43	720	100	1680	5	1	43232455	1027	19.31	1.73	12	0.13	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.05	N	408920	100	43 억		104758	N	N	0	N	00	N
116	20240711	141236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-10	5	-0.42	132251725	55811	407.29	2420	2420	2360	3120	1680	2400	2369.64	0.24	0	279	2420	2410	2390	2380	2360	2415	2385	43	720	100	1680	5	1	43232455	1033	19.43	1.74	12	0.13	123.00	1372.00	3380	20230718	-29.29	2260	20240415	5.75	2560	-6.64	20240613	2260	5.75	20240415	3380	-29.29	20230718	2260	5.75	20240415	1.05	N	408920	100	43 억		104758	N	N	0	N	00	N
117	20240711	131233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-5	5	-0.21	131682800	55572	405.55	2420	2420	2360	3120	1680	2400	2369.59	0.24	0	285	2420	2410	2390	2380	2360	2415	2385	43	720	100	1680	5	1	43232455	1035	19.47	1.75	12	0.13	123.00	1372.00	3380	20230718	-29.14	2260	20240415	5.97	2560	-6.45	20240613	2260	5.97	20240415	3380	-29.14	20230718	2260	5.97	20240415	1.05	N	408920	100	43 억		104758	N	N	0	N	00	N
118	20240711	121231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-25	5	-1.04	126364850	53334	389.21	2420	2420	2360	3120	1680	2400	2369.31	0.24	0	1047	2420	2410	2390	2380	2360	2415	2385	43	720	100	1680	5	1	43232455	1027	19.31	1.73	12	0.12	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.05	N	408920	100	43 억		104758	N	N	0	N	00	N
119	20240711	111228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	0	3	0.00	20958445	8747	63.83	2420	2420	2375	3120	1680	2400	2396.07	0.24	0	285	2420	2410	2390	2380	2360	2415	2385	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.02	123.00	1372.00	3380	20230718	-28.99	2260	20240415	6.19	2560	-6.25	20240613	2260	6.19	20240415	3380	-28.99	20230718	2260	6.19	20240415	1.05	N	408920	100	43 억		104758	N	N	0	N	00	N
120	20240711	101231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	0	3	0.00	16463825	6866	50.11	2420	2420	2375	3120	1680	2400	2397.88	0.24	0	287	2420	2410	2390	2380	2360	2415	2385	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.02	123.00	1372.00	3380	20230718	-28.99	2260	20240415	6.19	2560	-6.25	20240613	2260	6.19	20240415	3380	-28.99	20230718	2260	6.19	20240415	1.05	N	408920	100	43 억		104758	N	N	0	N	00	N
121	20240711	091228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-10	5	-0.42	13255870	5525	40.32	2420	2420	2375	3120	1680	2400	2399.25	0.24	0	287	2420	2410	2390	2380	2360	2415	2385	43	720	100	1680	5	1	43232455	1033	19.43	1.74	12	0.01	123.00	1372.00	3380	20230718	-29.29	2260	20240415	5.75	2560	-6.64	20240613	2260	5.75	20240415	3380	-29.29	20230718	2260	5.75	20240415	1.05	N	408920	100	43 억		104758	N	N	0	N	00	N
122	20240710	161221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	20	2	0.84	32624035	13656	92.52	2380	2400	2370	3090	1670	2380	2388.99	0.24	0	-11	2400	2390	2375	2365	2350	2395	2370	43	710	100	1660	5	1	43232455	1038	19.51	1.75	12	0.03	123.00	1372.00	3380	20230718	-28.99	2260	20240415	6.19	2560	-6.25	20240613	2260	6.19	20240415	3380	-28.99	20230718	2260	6.19	20240415	1.01	N	408920	100	43 억		104769	N	N	0	N	00	N
123	20240710	151228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	20	2	0.84	28142715	11788	79.86	2380	2400	2370	3090	1670	2380	2387.40	0.24	0	121	2400	2390	2375	2365	2350	2395	2370	43	710	100	1660	5	1	43232455	1038	19.51	1.75	12	0.03	123.00	1372.00	3380	20230718	-28.99	2260	20240415	6.19	2560	-6.25	20240613	2260	6.19	20240415	3380	-28.99	20230718	2260	6.19	20240415	1.01	N	408920	100	43 억		104769	N	N	0	N	00	N
124	20240710	141228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	10	2	0.42	14953530	6275	42.51	2380	2395	2370	3090	1670	2380	2383.03	0.24	0	-1	2400	2390	2375	2365	2350	2395	2370	43	710	100	1660	5	1	43232455	1033	19.43	1.74	12	0.01	123.00	1372.00	3380	20230718	-29.29	2260	20240415	5.75	2560	-6.64	20240613	2260	5.75	20240415	3380	-29.29	20230718	2260	5.75	20240415	1.01	N	408920	100	43 억		104769	N	N	0	N	00	N
125	20240710	131227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	5	2	0.21	9393600	3946	26.73	2380	2395	2370	3090	1670	2380	2380.54	0.24	0	-1	2400	2390	2375	2365	2350	2395	2370	43	710	100	1660	5	1	43232455	1031	19.39	1.74	12	0.01	123.00	1372.00	3380	20230718	-29.44	2260	20240415	5.53	2560	-6.84	20240613	2260	5.53	20240415	3380	-29.44	20230718	2260	5.53	20240415	1.01	N	408920	100	43 억		104769	N	N	0	N	00	N
126	20240710	121223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	0	3	0.00	5374000	2257	15.29	2380	2395	2370	3090	1670	2380	2381.04	0.24	0	-1	2400	2390	2375	2365	2350	2395	2370	43	710	100	1660	5	1	43232455	1029	19.35	1.73	12	0.01	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.01	N	408920	100	43 억		104769	N	N	0	N	00	N
127	20240710	111225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	0	3	0.00	4316950	1811	12.27	2380	2395	2370	3090	1670	2380	2383.74	0.24	0	-1	2400	2390	2375	2365	2350	2395	2370	43	710	100	1660	5	1	43232455	1029	19.35	1.73	12	0.00	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.01	N	408920	100	43 억		104769	N	N	0	N	00	N
128	20240710	101221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	15	2	0.63	2184685	916	6.21	2380	2395	2380	3090	1670	2380	2385.03	0.24	0	0	2400	2390	2375	2365	2350	2395	2370	43	710	100	1660	5	1	43232455	1035	19.47	1.75	12	0.00	123.00	1372.00	3380	20230718	-29.14	2260	20240415	5.97	2560	-6.45	20240613	2260	5.97	20240415	3380	-29.14	20230718	2260	5.97	20240415	1.01	N	408920	100	43 억		104769	N	N	0	N	00	N
129	20240710	091227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	5	2	0.21	83385	35	0.24	2380	2390	2380	3090	1670	2380	2382.43	0.24	0	0	2400	2390	2375	2365	2350	2395	2370	43	710	100	1660	5	1	43232455	1031	19.39	1.74	12	0.00	123.00	1372.00	3380	20230718	-29.44	2260	20240415	5.53	2560	-6.84	20240613	2260	5.53	20240415	3380	-29.44	20230718	2260	5.53	20240415	1.01	N	408920	100	43 억		104769	N	N	0	N	00	N
130	20240709	161218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	30	2	1.28	35019145	14754	31.50	2365	2385	2360	3055	1645	2350	2373.31	0.24	0	946	2436	2392	2371	2327	2306	2382	2317	43	705	100	1640	5	1	43232455	1029	19.35	1.73	12	0.03	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.00	N	408920	100	43 억		103822	N	N	0	N	00	N
131	20240709	151225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	30	2	1.28	32422925	13662	29.17	2365	2385	2360	3055	1645	2350	2373.22	0.24	0	1016	2436	2392	2371	2327	2306	2382	2317	43	705	100	1640	5	1	43232455	1029	19.35	1.73	12	0.03	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.00	N	408920	100	43 억		103822	N	N	0	N	00	N
132	20240709	141225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	25	2	1.06	29865050	12585	26.87	2365	2385	2360	3055	1645	2350	2373.07	0.24	0	1016	2436	2392	2371	2327	2306	2382	2317	43	705	100	1640	5	1	43232455	1027	19.31	1.73	12	0.03	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.00	N	408920	100	43 억		103822	N	N	0	N	00	N
133	20240709	131230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	30	2	1.28	29684700	12509	26.71	2365	2385	2360	3055	1645	2350	2373.07	0.24	0	1016	2436	2392	2371	2327	2306	2382	2317	43	705	100	1640	5	1	43232455	1029	19.35	1.73	12	0.03	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.00	N	408920	100	43 억		103822	N	N	0	N	00	N
134	20240709	121230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	30	2	1.28	29458975	12414	26.51	2365	2385	2360	3055	1645	2350	2373.04	0.24	0	1016	2436	2392	2371	2327	2306	2382	2317	43	705	100	1640	5	1	43232455	1029	19.35	1.73	12	0.03	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.00	N	408920	100	43 억		103822	N	N	0	N	00	N
135	20240709	111231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	30	2	1.28	12985145	5458	11.65	2365	2385	2365	3055	1645	2350	2379.10	0.24	0	-8	2436	2392	2371	2327	2306	2382	2317	43	705	100	1640	5	1	43232455	1029	19.35	1.73	12	0.01	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.00	N	408920	100	43 억		103822	N	N	0	N	00	N
136	20240709	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	30	2	1.28	10226890	4297	9.17	2365	2385	2365	3055	1645	2350	2380.01	0.24	0	-7	2436	2392	2371	2327	2306	2382	2317	43	705	100	1640	5	1	43232455	1029	19.35	1.73	12	0.01	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.00	N	408920	100	43 억		103822	N	N	0	N	00	N
137	20240709	091223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	25	2	1.06	501915	212	0.45	2365	2375	2365	3055	1645	2350	2367.52	0.24	0	-7	2436	2392	2371	2327	2306	2382	2317	43	705	100	1640	5	1	43232455	1027	19.31	1.73	12	0.00	123.00	1372.00	3380	20230718	-29.73	2260	20240415	5.09	2560	-7.23	20240613	2260	5.09	20240415	3380	-29.73	20230718	2260	5.09	20240415	1.00	N	408920	100	43 억		103822	N	N	0	N	00	N
138	20240708	161216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	-60	5	-2.49	110649725	46534	573.64	2410	2415	2350	3130	1690	2410	2377.92	0.24	0	-271	2443	2426	2408	2391	2373	2417	2382	43	720	100	1680	5	1	43232455	1016	19.11	1.71	12	0.11	123.00	1372.00	3380	20230718	-30.47	2260	20240415	3.98	2560	-8.20	20240613	2260	3.98	20240415	3380	-30.47	20230718	2260	3.98	20240415	0.99	N	408920	100	43 억		104076	N	N	0	N	00	N
139	20240708	151218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-25	5	-1.04	86902430	36431	449.10	2410	2415	2365	3130	1690	2410	2385.40	0.24	0	-62	2443	2426	2408	2391	2373	2417	2382	43	720	100	1680	5	1	43232455	1031	19.39	1.74	12	0.08	123.00	1372.00	3380	20230718	-29.44	2260	20240415	5.53	2560	-6.84	20240613	2260	5.53	20240415	3380	-29.44	20230718	2260	5.53	20240415	0.99	N	408920	100	43 억		104076	N	N	0	N	00	N
140	20240708	141220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-30	5	-1.24	79408980	33281	410.27	2410	2415	2365	3130	1690	2410	2386.02	0.24	0	-44	2443	2426	2408	2391	2373	2417	2382	43	720	100	1680	5	1	43232455	1029	19.35	1.73	12	0.08	123.00	1372.00	3380	20230718	-29.59	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	0.99	N	408920	100	43 억		104076	N	N	0	N	00	N
141	20240708	131215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-15	5	-0.62	78447815	32878	405.30	2410	2415	2365	3130	1690	2410	2386.03	0.24	0	-44	2443	2426	2408	2391	2373	2417	2382	43	720	100	1680	5	1	43232455	1035	19.47	1.75	12	0.08	123.00	1372.00	3380	20230718	-29.14	2260	20240415	5.97	2560	-6.45	20240613	2260	5.97	20240415	3380	-29.14	20230718	2260	5.97	20240415	0.99	N	408920	100	43 억		104076	N	N	0	N	00	N
142	20240708	121217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-10	5	-0.41	58825175	24608	303.35	2410	2415	2365	3130	1690	2410	2390.49	0.24	0	-43	2443	2426	2408	2391	2373	2417	2382	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.06	123.00	1372.00	3380	20230718	-28.99	2260	20240415	6.19	2560	-6.25	20240613	2260	6.19	20240415	3380	-28.99	20230718	2260	6.19	20240415	0.99	N	408920	100	43 억		104076	N	N	0	N	00	N
143	20240708	111215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-15	5	-0.62	51522675	21544	265.58	2410	2415	2365	3130	1690	2410	2391.51	0.24	0	147	2443	2426	2408	2391	2373	2417	2382	43	720	100	1680	5	1	43232455	1035	19.47	1.75	12	0.05	123.00	1372.00	3380	20230718	-29.14	2260	20240415	5.97	2560	-6.45	20240613	2260	5.97	20240415	3380	-29.14	20230718	2260	5.97	20240415	0.99	N	408920	100	43 억		104076	N	N	0	N	00	N
144	20240708	101214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-10	5	-0.41	48151700	20131	248.16	2410	2415	2365	3130	1690	2410	2391.92	0.24	0	272	2443	2426	2408	2391	2373	2417	2382	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.05	123.00	1372.00	3380	20230718	-28.99	2260	20240415	6.19	2560	-6.25	20240613	2260	6.19	20240415	3380	-28.99	20230718	2260	6.19	20240415	0.99	N	408920	100	43 억		104076	N	N	0	N	00	N
145	20240708	091214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	5	2	0.21	10682960	4451	54.87	2410	2415	2395	3130	1690	2410	2400.13	0.24	0	-98	2443	2426	2408	2391	2373	2417	2382	43	720	100	1680	5	1	43232455	1044	19.63	1.76	12	0.01	123.00	1372.00	3380	20230718	-28.55	2260	20240415	6.86	2560	-5.66	20240613	2260	6.86	20240415	3380	-28.55	20230718	2260	6.86	20240415	0.99	N	408920	100	43 억		104076	N	N	0	N	00	N
146	20240705	161208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-5	5	-0.21	18274285	7604	63.36	2425	2425	2390	3135	1695	2415	2403.25	0.24	0	-434	2465	2440	2395	2370	2325	2452	2382	43	720	100	1690	5	1	43232455	1042	19.59	1.76	12	0.02	123.00	1372.00	3380	20230718	-28.70	2260	20240415	6.64	2560	-5.86	20240613	2260	6.64	20240415	3380	-28.70	20230718	2260	6.64	20240415	1.00	N	408920	100	43 억		104510	N	N	0	N	00	N
147	20240705	151212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-5	5	-0.21	15338345	6385	53.20	2425	2425	2390	3135	1695	2415	2402.25	0.24	0	-333	2465	2440	2395	2370	2325	2452	2382	43	720	100	1690	5	1	43232455	1042	19.59	1.76	12	0.01	123.00	1372.00	3380	20230718	-28.70	2260	20240415	6.64	2560	-5.86	20240613	2260	6.64	20240415	3380	-28.70	20230718	2260	6.64	20240415	1.00	N	408920	100	43 억		104510	N	N	0	N	00	N
148	20240705	141214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-5	5	-0.21	12775840	5319	44.32	2425	2425	2395	3135	1695	2415	2401.93	0.24	0	-317	2465	2440	2395	2370	2325	2452	2382	43	720	100	1690	5	1	43232455	1042	19.59	1.76	12	0.01	123.00	1372.00	3380	20230718	-28.70	2260	20240415	6.64	2560	-5.86	20240613	2260	6.64	20240415	3380	-28.70	20230718	2260	6.64	20240415	1.00	N	408920	100	43 억		104510	N	N	0	N	00	N
149	20240705	131211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	0	3	0.00	12395460	5161	43.00	2425	2425	2395	3135	1695	2415	2401.76	0.24	0	-236	2465	2440	2395	2370	2325	2452	2382	43	720	100	1690	5	1	43232455	1044	19.63	1.76	12	0.01	123.00	1372.00	3380	20230718	-28.55	2260	20240415	6.86	2560	-5.66	20240613	2260	6.86	20240415	3380	-28.55	20230718	2260	6.86	20240415	1.00	N	408920	100	43 억		104510	N	N	0	N	00	N
150	20240705	121212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-5	5	-0.21	8914535	3715	30.96	2425	2425	2395	3135	1695	2415	2399.61	0.24	0	-231	2465	2440	2395	2370	2325	2452	2382	43	720	100	1690	5	1	43232455	1042	19.59	1.76	12	0.01	123.00	1372.00	3380	20230718	-28.70	2260	20240415	6.64	2560	-5.86	20240613	2260	6.64	20240415	3380	-28.70	20230718	2260	6.64	20240415	1.00	N	408920	100	43 억		104510	N	N	0	N	00	N
151	20240705	111209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	0	3	0.00	8355205	3482	29.01	2425	2425	2395	3135	1695	2415	2399.54	0.24	0	-231	2465	2440	2395	2370	2325	2452	2382	43	720	100	1690	5	1	43232455	1044	19.63	1.76	12	0.01	123.00	1372.00	3380	20230718	-28.55	2260	20240415	6.86	2560	-5.66	20240613	2260	6.86	20240415	3380	-28.55	20230718	2260	6.86	20240415	1.00	N	408920	100	43 억		104510	N	N	0	N	00	N
152	20240705	101208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-15	5	-0.62	1129335	468	3.90	2425	2425	2395	3135	1695	2415	2413.11	0.24	0	-53	2465	2440	2395	2370	2325	2452	2382	43	720	100	1690	5	1	43232455	1038	19.51	1.75	12	0.00	123.00	1372.00	3380	20230718	-28.99	2260	20240415	6.19	2560	-6.25	20240613	2260	6.19	20240415	3380	-28.99	20230718	2260	6.19	20240415	1.00	N	408920	100	43 억		104510	N	N	0	N	00	N
153	20240705	091211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	506805	209	1.74	2425	2425	2410	3135	1695	2415	2424.90	0.24	0	-1	2465	2440	2395	2370	2325	2452	2382	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.00	123.00	1372.00	3380	20230718	-28.40	2260	20240415	7.08	2560	-5.47	20240613	2260	7.08	20240415	3380	-28.40	20230718	2260	7.08	20240415	1.00	N	408920	100	43 억		104510	N	N	0	N	00	N
154	20240704	161204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	35	2	1.47	28785550	12001	81.75	2350	2420	2350	3090	1670	2380	2398.60	0.24	0	-944	2406	2392	2366	2352	2326	2400	2360	43	710	100	1660	5	1	43232455	1044	19.63	1.76	12	0.03	123.00	1372.00	3450	20230628	-30.00	2260	20240415	6.86	2560	-5.66	20240613	2260	6.86	20240415	3380	-28.55	20230718	2260	6.86	20240415	1.02	N	408920	100	43 억		105454	N	N	0	N	00	N
155	20240704	151209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	35	2	1.47	28563370	11909	81.12	2350	2420	2350	3090	1670	2380	2398.47	0.24	0	-944	2406	2392	2366	2352	2326	2400	2360	43	710	100	1660	5	1	43232455	1044	19.63	1.76	12	0.03	123.00	1372.00	3450	20230628	-30.00	2260	20240415	6.86	2560	-5.66	20240613	2260	6.86	20240415	3380	-28.55	20230718	2260	6.86	20240415	1.02	N	408920	100	43 억		105454	N	N	0	N	00	N
156	20240704	141208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	25	2	1.05	23639790	9860	67.16	2350	2420	2350	3090	1670	2380	2397.54	0.24	0	-944	2406	2392	2366	2352	2326	2400	2360	43	710	100	1660	5	1	43232455	1040	19.55	1.75	12	0.02	123.00	1372.00	3450	20230628	-30.29	2260	20240415	6.42	2560	-6.05	20240613	2260	6.42	20240415	3380	-28.85	20230718	2260	6.42	20240415	1.02	N	408920	100	43 억		105454	N	N	0	N	00	N
157	20240704	131207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	20	2	0.84	22580410	9418	64.15	2350	2420	2350	3090	1670	2380	2397.58	0.24	0	-944	2406	2392	2366	2352	2326	2400	2360	43	710	100	1660	5	1	43232455	1038	19.51	1.75	12	0.02	123.00	1372.00	3450	20230628	-30.43	2260	20240415	6.19	2560	-6.25	20240613	2260	6.19	20240415	3380	-28.99	20230718	2260	6.19	20240415	1.02	N	408920	100	43 억		105454	N	N	0	N	00	N
158	20240704	121207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	25	2	1.05	21849175	9114	62.08	2350	2420	2350	3090	1670	2380	2397.32	0.24	0	-944	2406	2392	2366	2352	2326	2400	2360	43	710	100	1660	5	1	43232455	1040	19.55	1.75	12	0.02	123.00	1372.00	3450	20230628	-30.29	2260	20240415	6.42	2560	-6.05	20240613	2260	6.42	20240415	3380	-28.85	20230718	2260	6.42	20240415	1.02	N	408920	100	43 억		105454	N	N	0	N	00	N
159	20240704	111205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	25	2	1.05	20974705	8750	59.60	2350	2420	2350	3090	1670	2380	2397.11	0.24	0	-944	2406	2392	2366	2352	2326	2400	2360	43	710	100	1660	5	1	43232455	1040	19.55	1.75	12	0.02	123.00	1372.00	3450	20230628	-30.29	2260	20240415	6.42	2560	-6.05	20240613	2260	6.42	20240415	3380	-28.85	20230718	2260	6.42	20240415	1.02	N	408920	100	43 억		105454	N	N	0	N	00	N
160	20240704	101206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	20	2	0.84	15874510	6625	45.13	2350	2420	2350	3090	1670	2380	2396.15	0.24	0	-944	2406	2392	2366	2352	2326	2400	2360	43	710	100	1660	5	1	43232455	1038	19.51	1.75	12	0.02	123.00	1372.00	3450	20230628	-30.43	2260	20240415	6.19	2560	-6.25	20240613	2260	6.19	20240415	3380	-28.99	20230718	2260	6.19	20240415	1.02	N	408920	100	43 억		105454	N	N	0	N	00	N
161	20240704	091208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	-20	5	-0.84	289565	123	0.84	2350	2370	2350	3090	1670	2380	2354.19	0.24	0	0	2406	2392	2366	2352	2326	2400	2360	43	710	100	1660	5	1	43232455	1020	19.19	1.72	12	0.00	123.00	1372.00	3450	20230628	-31.59	2260	20240415	4.42	2560	-7.81	20240613	2260	4.42	20240415	3380	-30.18	20230718	2260	4.42	20240415	1.02	N	408920	100	43 억		105454	N	N	0	N	00	N
162	20240703	161201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	30	2	1.28	34628065	14681	48.08	2350	2380	2340	3055	1645	2350	2358.70	0.25	0	-2313	2463	2406	2373	2316	2283	2390	2300	43	705	100	1640	5	1	43232455	1029	19.35	1.73	12	0.03	123.00	1372.00	3450	20230628	-31.01	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.02	N	408920	100	43 억		107767	N	N	0	N	00	N
163	20240703	151205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	30	2	1.28	33200065	14081	46.11	2350	2380	2340	3055	1645	2350	2357.79	0.25	0	-2313	2463	2406	2373	2316	2283	2390	2300	43	705	100	1640	5	1	43232455	1029	19.35	1.73	12	0.03	123.00	1372.00	3450	20230628	-31.01	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	1.02	N	408920	100	43 억		107767	N	N	0	N	00	N
164	20240703	141205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	5	2	0.21	20316560	8624	28.24	2350	2365	2340	3055	1645	2350	2355.82	0.25	0	-1383	2463	2406	2373	2316	2283	2390	2300	43	705	100	1640	5	1	43232455	1018	19.15	1.72	12	0.02	123.00	1372.00	3450	20230628	-31.74	2260	20240415	4.20	2560	-8.01	20240613	2260	4.20	20240415	3380	-30.33	20230718	2260	4.20	20240415	1.02	N	408920	100	43 억		107767	N	N	0	N	00	N
165	20240703	131204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	15	2	0.64	15838155	6728	22.03	2350	2365	2340	3055	1645	2350	2354.07	0.25	0	-584	2463	2406	2373	2316	2283	2390	2300	43	705	100	1640	5	1	43232455	1022	19.23	1.72	12	0.02	123.00	1372.00	3450	20230628	-31.45	2260	20240415	4.65	2560	-7.62	20240613	2260	4.65	20240415	3380	-30.03	20230718	2260	4.65	20240415	1.02	N	408920	100	43 억		107767	N	N	0	N	00	N
166	20240703	121204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	5	2	0.21	15523860	6595	21.60	2350	2365	2340	3055	1645	2350	2353.88	0.25	0	-534	2463	2406	2373	2316	2283	2390	2300	43	705	100	1640	5	1	43232455	1018	19.15	1.72	12	0.02	123.00	1372.00	3450	20230628	-31.74	2260	20240415	4.20	2560	-8.01	20240613	2260	4.20	20240415	3380	-30.33	20230718	2260	4.20	20240415	1.02	N	408920	100	43 억		107767	N	N	0	N	00	N
167	20240703	111206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	0	3	0.00	15248805	6478	21.22	2350	2365	2340	3055	1645	2350	2353.94	0.25	0	-532	2463	2406	2373	2316	2283	2390	2300	43	705	100	1640	5	1	43232455	1016	19.11	1.71	12	0.01	123.00	1372.00	3450	20230628	-31.88	2260	20240415	3.98	2560	-8.20	20240613	2260	3.98	20240415	3380	-30.47	20230718	2260	3.98	20240415	1.02	N	408920	100	43 억		107767	N	N	0	N	00	N
168	20240703	101206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	10	2	0.43	6570860	2788	9.13	2350	2360	2340	3055	1645	2350	2356.84	0.25	0	-489	2463	2406	2373	2316	2283	2390	2300	43	705	100	1640	5	1	43232455	1020	19.19	1.72	12	0.01	123.00	1372.00	3450	20230628	-31.59	2260	20240415	4.42	2560	-7.81	20240613	2260	4.42	20240415	3380	-30.18	20230718	2260	4.42	20240415	1.02	N	408920	100	43 억		107767	N	N	0	N	00	N
169	20240703	091203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	10	2	0.43	944380	401	1.31	2350	2360	2350	3055	1645	2350	2355.06	0.25	0	-253	2463	2406	2373	2316	2283	2390	2300	43	705	100	1640	5	1	43232455	1020	19.19	1.72	12	0.00	123.00	1372.00	3450	20230628	-31.59	2260	20240415	4.42	2560	-7.81	20240613	2260	4.42	20240415	3380	-30.18	20230718	2260	4.42	20240415	1.02	N	408920	100	43 억		107767	N	N	0	N	00	N
170	20240702	161159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	-55	5	-2.29	72324890	30535	43.23	2400	2430	2340	3125	1685	2405	2368.59	0.25	0	-1958	2528	2466	2433	2371	2338	2450	2355	43	720	100	1680	5	1	43232455	1016	19.11	1.71	12	0.07	123.00	1372.00	3450	20230628	-31.88	2260	20240415	3.98	2560	-8.20	20240613	2260	3.98	20240415	3380	-30.47	20230718	2260	3.98	20240415	0.98	N	408920	100	43 억		109677	N	N	0	N	00	N
171	20240702	151201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-50	5	-2.08	63926755	26976	38.20	2400	2430	2340	3125	1685	2405	2369.76	0.25	0	-1755	2528	2466	2433	2371	2338	2450	2355	43	720	100	1680	5	1	43232455	1018	19.15	1.72	12	0.06	123.00	1372.00	3450	20230628	-31.74	2260	20240415	4.20	2560	-8.01	20240613	2260	4.20	20240415	3380	-30.33	20230718	2260	4.20	20240415	0.98	N	408920	100	43 억		109677	N	N	0	N	00	N
172	20240702	141202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	-45	5	-1.87	42015950	17674	25.02	2400	2430	2355	3125	1685	2405	2377.27	0.25	0	-1431	2528	2466	2433	2371	2338	2450	2355	43	720	100	1680	5	1	43232455	1020	19.19	1.72	12	0.04	123.00	1372.00	3450	20230628	-31.59	2260	20240415	4.42	2560	-7.81	20240613	2260	4.42	20240415	3380	-30.18	20230718	2260	4.42	20240415	0.98	N	408920	100	43 억		109677	N	N	0	N	00	N
173	20240702	131202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-20	5	-0.83	19125505	8002	11.33	2400	2430	2375	3125	1685	2405	2390.09	0.25	0	-1320	2528	2466	2433	2371	2338	2450	2355	43	720	100	1680	5	1	43232455	1031	19.39	1.74	12	0.02	123.00	1372.00	3450	20230628	-30.87	2260	20240415	5.53	2560	-6.84	20240613	2260	5.53	20240415	3380	-29.44	20230718	2260	5.53	20240415	0.98	N	408920	100	43 억		109677	N	N	0	N	00	N
174	20240702	121202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-10	5	-0.42	12484605	5215	7.38	2400	2430	2375	3125	1685	2405	2393.98	0.25	0	-1220	2528	2466	2433	2371	2338	2450	2355	43	720	100	1680	5	1	43232455	1035	19.47	1.75	12	0.01	123.00	1372.00	3450	20230628	-30.58	2260	20240415	5.97	2560	-6.45	20240613	2260	5.97	20240415	3380	-29.14	20230718	2260	5.97	20240415	0.98	N	408920	100	43 억		109677	N	N	0	N	00	N
175	20240702	111201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-10	5	-0.42	12455920	5203	7.37	2400	2430	2375	3125	1685	2405	2393.99	0.25	0	-1210	2528	2466	2433	2371	2338	2450	2355	43	720	100	1680	5	1	43232455	1035	19.47	1.75	12	0.01	123.00	1372.00	3450	20230628	-30.58	2260	20240415	5.97	2560	-6.45	20240613	2260	5.97	20240415	3380	-29.14	20230718	2260	5.97	20240415	0.98	N	408920	100	43 억		109677	N	N	0	N	00	N
176	20240702	101200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-25	5	-1.04	8698340	3626	5.13	2400	2430	2375	3125	1685	2405	2398.88	0.25	0	-956	2528	2466	2433	2371	2338	2450	2355	43	720	100	1680	5	1	43232455	1029	19.35	1.73	12	0.01	123.00	1372.00	3450	20230628	-31.01	2260	20240415	5.31	2560	-7.03	20240613	2260	5.31	20240415	3380	-29.59	20230718	2260	5.31	20240415	0.98	N	408920	100	43 억		109677	N	N	0	N	00	N
177	20240702	091202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	20	2	0.83	1792300	745	1.05	2400	2430	2400	3125	1685	2405	2405.77	0.25	0	-175	2528	2466	2433	2371	2338	2450	2355	43	720	100	1680	5	1	43232455	1048	19.72	1.77	12	0.00	123.00	1372.00	3450	20230628	-29.71	2260	20240415	7.30	2560	-5.27	20240613	2260	7.30	20240415	3380	-28.25	20230718	2260	7.30	20240415	0.98	N	408920	100	43 억		109677	N	N	0	N	00	N
178	20240701	161156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-80	5	-3.22	169589485	70141	64.63	2495	2495	2400	3230	1740	2485	2417.85	0.25	0	1638	2591	2537	2491	2437	2391	2565	2465	43	745	100	1730	5	1	43232455	1040	19.55	1.75	12	0.16	123.00	1372.00	3450	20230628	-30.29	2260	20240415	6.42	2560	-6.05	20240613	2260	6.42	20240415	3380	-28.85	20230718	2260	6.42	20240415	0.98	N	408920	100	43 억		108056	N	N	0	N	00	N
179	20240701	151159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-70	5	-2.82	163676725	67683	62.36	2495	2495	2400	3230	1740	2485	2418.28	0.25	0	1638	2591	2537	2491	2437	2391	2565	2465	43	745	100	1730	5	1	43232455	1044	19.63	1.76	12	0.16	123.00	1372.00	3450	20230628	-30.00	2260	20240415	6.86	2560	-5.66	20240613	2260	6.86	20240415	3380	-28.55	20230718	2260	6.86	20240415	0.98	N	408920	100	43 억		108056	N	N	0	N	00	N
180	20240701	141157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-60	5	-2.41	142203405	58766	54.15	2495	2495	2400	3230	1740	2485	2419.82	0.25	0	3299	2591	2537	2491	2437	2391	2565	2465	43	745	100	1730	5	1	43232455	1048	19.72	1.77	12	0.14	123.00	1372.00	3450	20230628	-29.71	2260	20240415	7.30	2560	-5.27	20240613	2260	7.30	20240415	3380	-28.25	20230718	2260	7.30	20240415	0.98	N	408920	100	43 억		108056	N	N	0	N	00	N
181	20240701	131157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-60	5	-2.41	121768900	50321	46.37	2495	2495	2400	3230	1740	2485	2419.84	0.25	0	5259	2591	2537	2491	2437	2391	2565	2465	43	745	100	1730	5	1	43232455	1048	19.72	1.77	12	0.12	123.00	1372.00	3450	20230628	-29.71	2260	20240415	7.30	2560	-5.27	20240613	2260	7.30	20240415	3380	-28.25	20230718	2260	7.30	20240415	0.98	N	408920	100	43 억		108056	N	N	0	N	00	N
182	20240701	121200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-50	5	-2.01	115203045	47607	43.86	2495	2495	2400	3230	1740	2485	2419.88	0.25	0	7277	2591	2537	2491	2437	2391	2565	2465	43	745	100	1730	5	1	43232455	1053	19.80	1.77	12	0.11	123.00	1372.00	3450	20230628	-29.42	2260	20240415	7.74	2560	-4.88	20240613	2260	7.74	20240415	3380	-27.96	20230718	2260	7.74	20240415	0.98	N	408920	100	43 억		108056	N	N	0	N	00	N
183	20240701	111154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-50	5	-2.01	113244535	46800	43.12	2495	2495	2400	3230	1740	2485	2419.76	0.25	0	7277	2591	2537	2491	2437	2391	2565	2465	43	745	100	1730	5	1	43232455	1053	19.80	1.77	12	0.11	123.00	1372.00	3450	20230628	-29.42	2260	20240415	7.74	2560	-4.88	20240613	2260	7.74	20240415	3380	-27.96	20230718	2260	7.74	20240415	0.98	N	408920	100	43 억		108056	N	N	0	N	00	N
184	20240701	101153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	-65	5	-2.62	101723135	42031	38.73	2495	2495	2405	3230	1740	2485	2420.19	0.25	0	7597	2591	2537	2491	2437	2391	2565	2465	43	745	100	1730	5	1	43232455	1046	19.67	1.76	12	0.10	123.00	1372.00	3450	20230628	-29.86	2260	20240415	7.08	2560	-5.47	20240613	2260	7.08	20240415	3380	-28.40	20230718	2260	7.08	20240415	0.98	N	408920	100	43 억		108056	N	N	0	N	00	N
185	20240701	091151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2465	-20	5	-0.80	6358855	2559	2.36	2495	2495	2465	3230	1740	2485	2484.90	0.25	0	-423	2591	2537	2491	2437	2391	2565	2465	43	745	100	1730	5	1	43232455	1066	20.04	1.80	12	0.01	123.00	1372.00	3450	20230628	-28.55	2260	20240415	9.07	2560	-3.71	20240613	2260	9.07	20240415	3380	-27.07	20230718	2260	9.07	20240415	0.98	N	408920	100	43 억		108056	N	N	0	N	00	N