KissMeData/443250/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	161324	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9700	-200	5	-2.02	323571730	33136	73.95	9880	9900	9650	12870	6930	9900	9764.96	0.13	0	-3412	10313	10106	9983	9776	9653	10045	9715	56	2970	500	6130	10	1	11279386	1094	22.25	1.97	12	0.29	436.00	4931.00	41950	20231006	-76.88	9000	20240416	7.78	23700	-59.07	20240112	9000	7.78	20240416	41950	-76.88	20231006	9000	7.78	20240416	2.47	N	443250	500	56 억		14157	N	N	0	N	00	N
3	20240731	151342	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9690	-210	5	-2.12	305991490	31322	69.90	9880	9900	9650	12870	6930	9900	9769.22	0.13	0	-3579	10313	10106	9983	9776	9653	10045	9715	56	2970	500	6130	10	1	11279386	1093	22.22	1.97	12	0.28	436.00	4931.00	41950	20231006	-76.90	9000	20240416	7.67	23700	-59.11	20240112	9000	7.67	20240416	41950	-76.90	20231006	9000	7.67	20240416	2.47	N	443250	500	56 억		14157	N	N	0	N	00	N
4	20240731	141344	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9750	-150	5	-1.52	213798840	21824	48.70	9880	9900	9720	12870	6930	9900	9796.50	0.13	0	-3877	10313	10106	9983	9776	9653	10045	9715	56	2970	500	6130	10	1	11279386	1100	22.36	1.98	12	0.19	436.00	4931.00	41950	20231006	-76.76	9000	20240416	8.33	23700	-58.86	20240112	9000	8.33	20240416	41950	-76.76	20231006	9000	8.33	20240416	2.47	N	443250	500	56 억		14157	N	N	0	N	00	N
5	20240731	131337	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9750	-150	5	-1.52	172125360	17553	39.17	9880	9900	9730	12870	6930	9900	9806.04	0.13	0	-3803	10313	10106	9983	9776	9653	10045	9715	56	2970	500	6130	10	1	11279386	1100	22.36	1.98	12	0.16	436.00	4931.00	41950	20231006	-76.76	9000	20240416	8.33	23700	-58.86	20240112	9000	8.33	20240416	41950	-76.76	20231006	9000	8.33	20240416	2.47	N	443250	500	56 억		14157	N	N	0	N	00	N
6	20240731	121338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9790	-110	5	-1.11	134091920	13663	30.49	9880	9900	9750	12870	6930	9900	9814.24	0.13	0	-4464	10313	10106	9983	9776	9653	10045	9715	56	2970	500	6130	10	1	11279386	1104	22.45	1.99	12	0.12	436.00	4931.00	41950	20231006	-76.66	9000	20240416	8.78	23700	-58.69	20240112	9000	8.78	20240416	41950	-76.66	20231006	9000	8.78	20240416	2.47	N	443250	500	56 억		14157	N	N	0	N	00	N
7	20240731	111338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9770	-130	5	-1.31	125970970	12833	28.64	9880	9900	9750	12870	6930	9900	9816.17	0.13	0	-4486	10313	10106	9983	9776	9653	10045	9715	56	2970	500	6130	10	1	11279386	1102	22.41	1.98	12	0.11	436.00	4931.00	41950	20231006	-76.71	9000	20240416	8.56	23700	-58.78	20240112	9000	8.56	20240416	41950	-76.71	20231006	9000	8.56	20240416	2.47	N	443250	500	56 억		14157	N	N	0	N	00	N
8	20240731	101335	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9830	-70	5	-0.71	66482210	6756	15.08	9880	9900	9780	12870	6930	9900	9840.47	0.13	0	-1557	10313	10106	9983	9776	9653	10045	9715	56	2970	500	6130	10	1	11279386	1109	22.55	1.99	12	0.06	436.00	4931.00	41950	20231006	-76.57	9000	20240416	9.22	23700	-58.52	20240112	9000	9.22	20240416	41950	-76.57	20231006	9000	9.22	20240416	2.47	N	443250	500	56 억		14157	N	N	0	N	00	N
9	20240731	091334	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9900	0	3	0.00	10313570	1043	2.33	9880	9900	9880	12870	6930	9900	9888.37	0.13	0	-42	10313	10106	9983	9776	9653	10045	9715	56	2970	500	6130	10	1	11279386	1117	22.71	2.01	12	0.01	436.00	4931.00	41950	20231006	-76.40	9000	20240416	10.00	23700	-58.23	20240112	9000	10.00	20240416	41950	-76.40	20231006	9000	10.00	20240416	2.47	N	443250	500	56 억		14157	N	N	0	N	00	N
10	20240730	161301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9900	-160	5	-1.59	441013880	44266	176.31	10190	10190	9860	13070	7050	10060	9962.82	0.24	0	-13021	10340	10200	10060	9920	9780	10270	9990	56	3010	500	6230	10	1	11279386	1117	22.71	2.01	12	0.39	436.00	4931.00	41950	20231006	-76.40	9000	20240416	10.00	23700	-58.23	20240112	9000	10.00	20240416	41950	-76.40	20231006	9000	10.00	20240416	2.30	N	443250	500	56 억		27177	N	N	0	N	00	N
11	20240730	151330	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9900	-160	5	-1.59	430341390	43188	172.02	10190	10190	9860	13070	7050	10060	9964.37	0.24	0	-12957	10340	10200	10060	9920	9780	10270	9990	56	3010	500	6230	10	1	11279386	1117	22.71	2.01	12	0.38	436.00	4931.00	41950	20231006	-76.40	9000	20240416	10.00	23700	-58.23	20240112	9000	10.00	20240416	41950	-76.40	20231006	9000	10.00	20240416	2.30	N	443250	500	56 억		27177	N	N	0	N	00	N
12	20240730	141311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9970	-90	5	-0.89	364609820	36544	145.55	10190	10190	9860	13070	7050	10060	9977.28	0.24	0	-12543	10340	10200	10060	9920	9780	10270	9990	56	3010	500	6230	10	1	11279386	1125	22.87	2.02	12	0.32	436.00	4931.00	41950	20231006	-76.23	9000	20240416	10.78	23700	-57.93	20240112	9000	10.78	20240416	41950	-76.23	20231006	9000	10.78	20240416	2.30	N	443250	500	56 억		27177	N	N	0	N	00	N
13	20240730	131317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	-180	5	-1.79	346017440	34668	138.08	10190	10190	9860	13070	7050	10060	9980.89	0.24	0	-11925	10340	10200	10060	9920	9780	10270	9990	56	3010	500	6230	10	1	11279386	1114	22.66	2.00	12	0.31	436.00	4931.00	41950	20231006	-76.45	9000	20240416	9.78	23700	-58.31	20240112	9000	9.78	20240416	41950	-76.45	20231006	9000	9.78	20240416	2.30	N	443250	500	56 억		27177	N	N	0	N	00	N
14	20240730	121308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10000	-60	5	-0.60	235529060	23518	93.67	10190	10190	9930	13070	7050	10060	10014.84	0.24	0	-5182	10340	10200	10060	9920	9780	10270	9990	56	3010	500	6230	10	1	11279386	1128	22.94	2.03	12	0.21	436.00	4931.00	41950	20231006	-76.16	9000	20240416	11.11	23700	-57.81	20240112	9000	11.11	20240416	41950	-76.16	20231006	9000	11.11	20240416	2.30	N	443250	500	56 억		27177	N	N	0	N	00	N
15	20240730	111317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9990	-70	5	-0.70	213030850	21266	84.70	10190	10190	9930	13070	7050	10060	10017.44	0.24	0	-3601	10340	10200	10060	9920	9780	10270	9990	56	3010	500	6230	10	1	11279386	1127	22.91	2.03	12	0.19	436.00	4931.00	41950	20231006	-76.19	9000	20240416	11.00	23700	-57.85	20240112	9000	11.00	20240416	41950	-76.19	20231006	9000	11.00	20240416	2.30	N	443250	500	56 억		27177	N	N	0	N	00	N
16	20240730	101326	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10000	-60	5	-0.60	179389430	17901	71.30	10190	10190	9930	13070	7050	10060	10021.20	0.24	0	-3395	10340	10200	10060	9920	9780	10270	9990	56	3010	500	6230	10	1	11279386	1128	22.94	2.03	12	0.16	436.00	4931.00	41950	20231006	-76.16	9000	20240416	11.11	23700	-57.81	20240112	9000	11.11	20240416	41950	-76.16	20231006	9000	11.11	20240416	2.30	N	443250	500	56 억		27177	N	N	0	N	00	N
17	20240730	091334	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10110	50	2	0.50	31166520	3090	12.31	10190	10190	10030	13070	7050	10060	10086.25	0.24	0	-2262	10340	10200	10060	9920	9780	10270	9990	56	3010	500	6230	10	1	11279386	1140	23.19	2.05	12	0.03	436.00	4931.00	41950	20231006	-75.90	9000	20240416	12.33	23700	-57.34	20240112	9000	12.33	20240416	41950	-75.90	20231006	9000	12.33	20240416	2.30	N	443250	500	56 억		27177	N	N	0	N	00	N
18	20240729	161259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10060	20	2	0.20	251053130	24977	21.07	9920	10200	9920	13050	7030	10040	10051.37	0.18	0	6765	10800	10420	10200	9820	9600	10310	9710	56	3010	500	6220	10	1	11279386	1135	23.07	2.04	12	0.22	436.00	4931.00	41950	20231006	-76.02	9000	20240416	11.78	23700	-57.55	20240112	9000	11.78	20240416	41950	-76.02	20231006	9000	11.78	20240416	2.32	N	443250	500	56 억		20411	N	N	0	N	00	N
19	20240729	151319	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10120	80	2	0.80	240350270	23914	20.18	9920	10200	9920	13050	7030	10040	10050.61	0.18	0	6506	10800	10420	10200	9820	9600	10310	9710	56	3010	500	6220	10	1	11279386	1141	23.21	2.05	12	0.21	436.00	4931.00	41950	20231006	-75.88	9000	20240416	12.44	23700	-57.30	20240112	9000	12.44	20240416	41950	-75.88	20231006	9000	12.44	20240416	2.32	N	443250	500	56 억		20411	N	N	0	N	00	N
20	20240729	141327	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10090	50	2	0.50	214495200	21348	18.01	9920	10200	9920	13050	7030	10040	10047.55	0.18	0	5299	10800	10420	10200	9820	9600	10310	9710	56	3010	500	6220	10	1	11279386	1138	23.14	2.05	12	0.19	436.00	4931.00	41950	20231006	-75.95	9000	20240416	12.11	23700	-57.43	20240112	9000	12.11	20240416	41950	-75.95	20231006	9000	12.11	20240416	2.32	N	443250	500	56 억		20411	N	N	0	N	00	N
21	20240729	131326	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	10	2	0.10	191708790	19078	16.10	9920	10200	9920	13050	7030	10040	10048.68	0.18	0	5215	10800	10420	10200	9820	9600	10310	9710	56	3010	500	6220	10	1	11279386	1134	23.05	2.04	12	0.17	436.00	4931.00	41950	20231006	-76.04	9000	20240416	11.67	23700	-57.59	20240112	9000	11.67	20240416	41950	-76.04	20231006	9000	11.67	20240416	2.32	N	443250	500	56 억		20411	N	N	0	N	00	N
22	20240729	121325	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	-30	5	-0.30	176598360	17571	14.82	9920	10200	9920	13050	7030	10040	10050.56	0.18	0	5001	10800	10420	10200	9820	9600	10310	9710	56	3010	500	6220	10	1	11279386	1129	22.96	2.03	12	0.16	436.00	4931.00	41950	20231006	-76.14	9000	20240416	11.22	23700	-57.76	20240112	9000	11.22	20240416	41950	-76.14	20231006	9000	11.22	20240416	2.32	N	443250	500	56 억		20411	N	N	0	N	00	N
23	20240729	111313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	-10	5	-0.10	166957690	16608	14.01	9920	10200	9920	13050	7030	10040	10052.85	0.18	0	5088	10800	10420	10200	9820	9600	10310	9710	56	3010	500	6220	10	1	11279386	1131	23.00	2.03	12	0.15	436.00	4931.00	41950	20231006	-76.09	9000	20240416	11.44	23700	-57.68	20240112	9000	11.44	20240416	41950	-76.09	20231006	9000	11.44	20240416	2.32	N	443250	500	56 억		20411	N	N	0	N	00	N
24	20240729	101309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	60	2	0.60	134235820	13349	11.26	9920	10200	9920	13050	7030	10040	10055.87	0.18	0	4648	10800	10420	10200	9820	9600	10310	9710	56	3010	500	6220	10	1	11279386	1139	23.17	2.05	12	0.12	436.00	4931.00	41950	20231006	-75.92	9000	20240416	12.22	23700	-57.38	20240112	9000	12.22	20240416	41950	-75.92	20231006	9000	12.22	20240416	2.32	N	443250	500	56 억		20411	N	N	0	N	00	N
25	20240729	091306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	150	2	1.49	65467390	6529	5.51	9920	10200	9920	13050	7030	10040	10027.17	0.18	0	2620	10800	10420	10200	9820	9600	10310	9710	56	3010	500	6220	10	1	11279386	1149	23.37	2.07	12	0.06	436.00	4931.00	41950	20231006	-75.71	9000	20240416	13.22	23700	-57.00	20240112	9000	13.22	20240416	41950	-75.71	20231006	9000	13.22	20240416	2.32	N	443250	500	56 억		20411	N	N	0	N	00	N
26	20240726	161248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-170	5	-1.67	1194584060	117408	42.71	10230	10580	9980	13270	7150	10210	10174.82	0.09	0	10385	11850	11030	10410	9590	8970	10930	9490	56	3060	500	6330	10	1	11179386	1122	23.03	2.04	12	1.05	436.00	4931.00	41950	20231006	-76.07	9000	20240416	11.56	23700	-57.64	20240112	9000	11.56	20240416	41950	-76.07	20231006	9000	11.56	20240416	2.34	N	443250	500	55 억		10141	N	N	0	N	00	N
27	20240726	151300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-170	5	-1.67	1186534030	116606	42.42	10230	10580	9980	13270	7150	10210	10175.58	0.09	0	10303	11850	11030	10410	9590	8970	10930	9490	56	3060	500	6330	10	1	11179386	1122	23.03	2.04	12	1.04	436.00	4931.00	41950	20231006	-76.07	9000	20240416	11.56	23700	-57.64	20240112	9000	11.56	20240416	41950	-76.07	20231006	9000	11.56	20240416	2.34	N	443250	500	55 억		10141	N	N	0	N	00	N
28	20240726	141258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10080	-130	5	-1.27	1135641940	111549	40.58	10230	10580	9980	13270	7150	10210	10180.66	0.09	0	10260	11850	11030	10410	9590	8970	10930	9490	56	3060	500	6330	10	1	11179386	1127	23.12	2.04	12	1.00	436.00	4931.00	41950	20231006	-75.97	9000	20240416	12.00	23700	-57.47	20240112	9000	12.00	20240416	41950	-75.97	20231006	9000	12.00	20240416	2.34	N	443250	500	55 억		10141	N	N	0	N	00	N
29	20240726	131302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	-190	5	-1.86	1090632170	107064	38.95	10230	10580	9980	13270	7150	10210	10186.73	0.09	0	9074	11850	11030	10410	9590	8970	10930	9490	56	3060	500	6330	10	1	11179386	1120	22.98	2.03	12	0.96	436.00	4931.00	41950	20231006	-76.11	9000	20240416	11.33	23700	-57.72	20240112	9000	11.33	20240416	41950	-76.11	20231006	9000	11.33	20240416	2.34	N	443250	500	55 억		10141	N	N	0	N	00	N
30	20240726	121307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	-140	5	-1.37	661228150	64254	23.37	10230	10580	10010	13270	7150	10210	10290.85	0.09	0	-664	11850	11030	10410	9590	8970	10930	9490	56	3060	500	6330	10	1	11179386	1126	23.10	2.04	12	0.57	436.00	4931.00	41950	20231006	-76.00	9000	20240416	11.89	23700	-57.51	20240112	9000	11.89	20240416	41950	-76.00	20231006	9000	11.89	20240416	2.34	N	443250	500	55 억		10141	N	N	0	N	00	N
31	20240726	111306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	130	2	1.27	495461770	48004	17.46	10230	10580	10010	13270	7150	10210	10321.26	0.09	0	-2190	11850	11030	10410	9590	8970	10930	9490	56	3060	500	6330	10	1	11179386	1156	23.72	2.10	12	0.43	436.00	4931.00	41950	20231006	-75.35	9000	20240416	14.89	23700	-56.37	20240112	9000	14.89	20240416	41950	-75.35	20231006	9000	14.89	20240416	2.34	N	443250	500	55 억		10141	N	N	0	N	00	N
32	20240726	101257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	290	2	2.84	371822720	36246	13.18	10230	10560	10010	13270	7150	10210	10258.31	0.09	0	-1209	11850	11030	10410	9590	8970	10930	9490	56	3060	500	6330	10	1	11179386	1174	24.08	2.13	12	0.32	436.00	4931.00	41950	20231006	-74.97	9000	20240416	16.67	23700	-55.70	20240112	9000	16.67	20240416	41950	-74.97	20231006	9000	16.67	20240416	2.34	N	443250	500	55 억		10141	N	N	0	N	00	N
33	20240726	091259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-170	5	-1.67	113689130	11238	4.09	10230	10300	10010	13270	7150	10210	10116.49	0.09	0	1332	11850	11030	10410	9590	8970	10930	9490	56	3060	500	6330	10	1	11179386	1122	23.03	2.04	12	0.10	436.00	4931.00	41950	20231006	-76.07	9000	20240416	11.56	23700	-57.64	20240112	9000	11.56	20240416	41950	-76.07	20231006	9000	11.56	20240416	2.34	N	443250	500	55 억		10141	N	N	0	N	00	N
34	20240725	161255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	0	3	0.00	2894027740	273544	923.39	10210	11230	9790	13270	7150	10210	10580.59	0.49	0	-40559	10516	10362	10226	10072	9936	10440	10150	56	3060	500	6330	10	1	11179386	1141	23.42	2.07	12	2.45	436.00	4931.00	41950	20231006	-75.66	9000	20240416	13.44	23700	-56.92	20240112	9000	13.44	20240416	41950	-75.66	20231006	9000	13.44	20240416	2.36	N	443250	500	55 억		54251	N	N	0	N	00	N
35	20240725	151308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10140	-70	5	-0.69	2791749270	263520	889.55	10210	11230	9790	13270	7150	10210	10594.07	0.49	0	-40456	10516	10362	10226	10072	9936	10440	10150	56	3060	500	6330	10	1	11179386	1134	23.26	2.06	12	2.36	436.00	4931.00	41950	20231006	-75.83	9000	20240416	12.67	23700	-57.22	20240112	9000	12.67	20240416	41950	-75.83	20231006	9000	12.67	20240416	2.36	N	443250	500	55 억		54251	N	N	0	N	00	N
36	20240725	141305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10360	150	2	1.47	2523556710	237643	802.20	10210	11230	9790	13270	7150	10210	10619.11	0.49	0	-39279	10516	10362	10226	10072	9936	10440	10150	56	3060	500	6330	10	1	11179386	1158	23.76	2.10	12	2.13	436.00	4931.00	41950	20231006	-75.30	9000	20240416	15.11	23700	-56.29	20240112	9000	15.11	20240416	41950	-75.30	20231006	9000	15.11	20240416	2.36	N	443250	500	55 억		54251	N	N	0	N	00	N
37	20240725	131257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10560	350	2	3.43	2292484580	215715	728.18	10210	11230	9790	13270	7150	10210	10627.38	0.49	0	-41437	10516	10362	10226	10072	9936	10440	10150	56	3060	500	6330	10	1	11179386	1181	24.22	2.14	12	1.93	436.00	4931.00	41950	20231006	-74.83	9000	20240416	17.33	23700	-55.44	20240112	9000	17.33	20240416	41950	-74.83	20231006	9000	17.33	20240416	2.36	N	443250	500	55 억		54251	N	N	0	N	00	N
38	20240725	121302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10560	350	2	3.43	1740045990	163372	551.49	10210	11230	9790	13270	7150	10210	10650.82	0.49	0	-34476	10516	10362	10226	10072	9936	10440	10150	56	3060	500	6330	10	1	11179386	1181	24.22	2.14	12	1.46	436.00	4931.00	41950	20231006	-74.83	9000	20240416	17.33	23700	-55.44	20240112	9000	17.33	20240416	41950	-74.83	20231006	9000	17.33	20240416	2.36	N	443250	500	55 억		54251	N	N	0	N	00	N
39	20240725	111301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9800	-410	5	-4.02	189590330	19203	64.82	10210	10210	9790	13270	7150	10210	9872.95	0.49	0	-174	10516	10362	10226	10072	9936	10440	10150	56	3060	500	6330	10	1	11179386	1096	22.48	1.99	12	0.17	436.00	4931.00	41950	20231006	-76.64	9000	20240416	8.89	23700	-58.65	20240112	9000	8.89	20240416	41950	-76.64	20231006	9000	8.89	20240416	2.36	N	443250	500	55 억		54251	N	N	0	N	00	N
40	20240725	101252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9900	-310	5	-3.04	105936850	10692	36.09	10210	10210	9820	13270	7150	10210	9908.05	0.49	0	596	10516	10362	10226	10072	9936	10440	10150	56	3060	500	6330	10	1	11179386	1107	22.71	2.01	12	0.10	436.00	4931.00	41950	20231006	-76.40	9000	20240416	10.00	23700	-58.23	20240112	9000	10.00	20240416	41950	-76.40	20231006	9000	10.00	20240416	2.36	N	443250	500	55 억		54251	N	N	0	N	00	N
41	20240725	091247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9950	-260	5	-2.55	16263160	1625	5.49	10210	10210	9950	13270	7150	10210	10008.10	0.49	0	739	10516	10362	10226	10072	9936	10440	10150	56	3060	500	6330	10	1	11179386	1112	22.82	2.02	12	0.01	436.00	4931.00	41950	20231006	-76.28	9000	20240416	10.56	23700	-58.02	20240112	9000	10.56	20240416	41950	-76.28	20231006	9000	10.56	20240416	2.36	N	443250	500	55 억		54251	N	N	0	N	00	N
42	20240724	161245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	-20	5	-0.20	302550750	29488	89.58	10090	10380	10090	13290	7170	10230	10260.81	0.50	0	-967	10496	10362	10166	10032	9836	10430	10100	56	3060	500	6340	10	1	11179386	1141	23.42	2.07	12	0.26	436.00	4931.00	41950	20231006	-75.66	9000	20240416	13.44	23700	-56.92	20240112	9000	13.44	20240416	41950	-75.66	20231006	9000	13.44	20240416	2.42	N	443250	500	55 억		55896	N	N	0	N	00	N
43	20240724	151305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	-20	5	-0.20	294727300	28722	87.26	10090	10380	10090	13290	7170	10230	10261.57	0.50	0	-905	10496	10362	10166	10032	9836	10430	10100	56	3060	500	6340	10	1	11179386	1141	23.42	2.07	12	0.26	436.00	4931.00	41950	20231006	-75.66	9000	20240416	13.44	23700	-56.92	20240112	9000	13.44	20240416	41950	-75.66	20231006	9000	13.44	20240416	2.42	N	443250	500	55 억		55896	N	N	0	N	00	N
44	20240724	141301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10240	10	2	0.10	235688970	22947	69.71	10090	10380	10090	13290	7170	10230	10271.33	0.50	0	-1776	10496	10362	10166	10032	9836	10430	10100	56	3060	500	6340	10	1	11179386	1145	23.49	2.08	12	0.21	436.00	4931.00	41950	20231006	-75.59	9000	20240416	13.78	23700	-56.79	20240112	9000	13.78	20240416	41950	-75.59	20231006	9000	13.78	20240416	2.42	N	443250	500	55 억		55896	N	N	0	N	00	N
45	20240724	131303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10260	30	2	0.29	175814260	17102	51.95	10090	10380	10090	13290	7170	10230	10280.86	0.50	0	778	10496	10362	10166	10032	9836	10430	10100	56	3060	500	6340	10	1	11179386	1147	23.53	2.08	12	0.15	436.00	4931.00	41950	20231006	-75.54	9000	20240416	14.00	23700	-56.71	20240112	9000	14.00	20240416	41950	-75.54	20231006	9000	14.00	20240416	2.42	N	443250	500	55 억		55896	N	N	0	N	00	N
46	20240724	121303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	70	2	0.68	156802870	15255	46.34	10090	10380	10090	13290	7170	10230	10279.35	0.50	0	1979	10496	10362	10166	10032	9836	10430	10100	56	3060	500	6340	10	1	11179386	1151	23.62	2.09	12	0.14	436.00	4931.00	41950	20231006	-75.45	9000	20240416	14.44	23700	-56.54	20240112	9000	14.44	20240416	41950	-75.45	20231006	9000	14.44	20240416	2.42	N	443250	500	55 억		55896	N	N	0	N	00	N
47	20240724	111300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	70	2	0.68	131996100	12844	39.02	10090	10380	10090	13290	7170	10230	10277.52	0.50	0	961	10496	10362	10166	10032	9836	10430	10100	56	3060	500	6340	10	1	11179386	1151	23.62	2.09	12	0.11	436.00	4931.00	41950	20231006	-75.45	9000	20240416	14.44	23700	-56.54	20240112	9000	14.44	20240416	41950	-75.45	20231006	9000	14.44	20240416	2.42	N	443250	500	55 억		55896	N	N	0	N	00	N
48	20240724	101326	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	110	2	1.08	68610510	6690	20.32	10090	10380	10090	13290	7170	10230	10256.38	0.50	0	960	10496	10362	10166	10032	9836	10430	10100	56	3060	500	6340	10	1	11179386	1156	23.72	2.10	12	0.06	436.00	4931.00	41950	20231006	-75.35	9000	20240416	14.89	23700	-56.37	20240112	9000	14.89	20240416	41950	-75.35	20231006	9000	14.89	20240416	2.42	N	443250	500	55 억		55896	N	N	0	N	00	N
49	20240724	091247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10200	-30	5	-0.29	18869300	1862	5.66	10090	10230	10090	13290	7170	10230	10123.86	0.50	0	-283	10496	10362	10166	10032	9836	10430	10100	56	3060	500	6340	10	1	11179386	1140	23.39	2.07	12	0.02	436.00	4931.00	41950	20231006	-75.69	9000	20240416	13.33	23700	-56.96	20240112	9000	13.33	20240416	41950	-75.69	20231006	9000	13.33	20240416	2.42	N	443250	500	55 억		55896	N	N	0	N	00	N
50	20240723	161238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	260	2	2.61	328147960	32367	51.53	9970	10300	9970	12960	6980	9970	10138.09	0.42	0	8144	10543	10256	9983	9696	9423	10120	9560	56	2990	500	6180	10	1	11179386	1144	23.46	2.07	12	0.29	436.00	4931.00	41950	20231006	-75.61	9000	20240416	13.67	23700	-56.84	20240112	9000	13.67	20240416	41950	-75.61	20231006	9000	13.67	20240416	2.46	N	443250	500	55 억		47164	N	N	0	N	00	N
51	20240723	151308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	240	2	2.41	317956650	31370	49.94	9970	10300	9970	12960	6980	9970	10135.69	0.42	0	8072	10543	10256	9983	9696	9423	10120	9560	56	2990	500	6180	10	1	11179386	1141	23.42	2.07	12	0.28	436.00	4931.00	41950	20231006	-75.66	9000	20240416	13.44	23700	-56.92	20240112	9000	13.44	20240416	41950	-75.66	20231006	9000	13.44	20240416	2.46	N	443250	500	55 억		47164	N	N	0	N	00	N
52	20240723	141242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10140	170	2	1.71	292463620	28865	45.96	9970	10300	9970	12960	6980	9970	10132.12	0.42	0	6160	10543	10256	9983	9696	9423	10120	9560	56	2990	500	6180	10	1	11179386	1134	23.26	2.06	12	0.26	436.00	4931.00	41950	20231006	-75.83	9000	20240416	12.67	23700	-57.22	20240112	9000	12.67	20240416	41950	-75.83	20231006	9000	12.67	20240416	2.46	N	443250	500	55 억		47164	N	N	0	N	00	N
53	20240723	131238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	210	2	2.11	254790340	25163	40.06	9970	10300	9970	12960	6980	9970	10125.59	0.42	0	4587	10543	10256	9983	9696	9423	10120	9560	56	2990	500	6180	10	1	11179386	1138	23.35	2.06	12	0.23	436.00	4931.00	41950	20231006	-75.73	9000	20240416	13.11	23700	-57.05	20240112	9000	13.11	20240416	41950	-75.73	20231006	9000	13.11	20240416	2.46	N	443250	500	55 억		47164	N	N	0	N	00	N
54	20240723	121247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	50	2	0.50	233274340	23043	36.69	9970	10300	9970	12960	6980	9970	10123.44	0.42	0	3489	10543	10256	9983	9696	9423	10120	9560	56	2990	500	6180	10	1	11179386	1120	22.98	2.03	12	0.21	436.00	4931.00	41950	20231006	-76.11	9000	20240416	11.33	23700	-57.72	20240112	9000	11.33	20240416	41950	-76.11	20231006	9000	11.33	20240416	2.46	N	443250	500	55 억		47164	N	N	0	N	00	N
55	20240723	111245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10130	160	2	1.60	218675360	21596	34.38	9970	10300	9970	12960	6980	9970	10125.73	0.42	0	3318	10543	10256	9983	9696	9423	10120	9560	56	2990	500	6180	10	1	11179386	1132	23.23	2.05	12	0.19	436.00	4931.00	41950	20231006	-75.85	9000	20240416	12.56	23700	-57.26	20240112	9000	12.56	20240416	41950	-75.85	20231006	9000	12.56	20240416	2.46	N	443250	500	55 억		47164	N	N	0	N	00	N
56	20240723	101240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10160	190	2	1.91	111242530	10935	17.41	9970	10300	9970	12960	6980	9970	10173.07	0.42	0	2924	10543	10256	9983	9696	9423	10120	9560	56	2990	500	6180	10	1	11179386	1136	23.30	2.06	12	0.10	436.00	4931.00	41950	20231006	-75.78	9000	20240416	12.89	23700	-57.13	20240112	9000	12.89	20240416	41950	-75.78	20231006	9000	12.89	20240416	2.46	N	443250	500	55 억		47164	N	N	0	N	00	N
57	20240723	091252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	260	2	2.61	44097320	4341	6.91	9970	10300	9970	12960	6980	9970	10158.33	0.42	0	2553	10543	10256	9983	9696	9423	10120	9560	56	2990	500	6180	10	1	11179386	1144	23.46	2.07	12	0.04	436.00	4931.00	41950	20231006	-75.61	9000	20240416	13.67	23700	-56.84	20240112	9000	13.67	20240416	41950	-75.61	20231006	9000	13.67	20240416	2.46	N	443250	500	55 억		47164	N	N	0	N	00	N
58	20240722	161231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9970	-250	5	-2.45	621424520	62076	115.73	10230	10270	9710	13280	7160	10220	10010.74	0.48	0	-6720	10620	10420	10310	10110	10000	10365	10055	56	3060	500	6330	10	1	11179386	1115	22.87	2.02	12	0.56	436.00	4931.00	41950	20231006	-76.23	9000	20240416	10.78	23700	-57.93	20240112	9000	10.78	20240416	41950	-76.23	20231006	9000	10.78	20240416	2.55	N	443250	500	55 억		54144	N	N	0	N	00	N
59	20240722	151244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9980	-240	5	-2.35	593397760	59263	110.49	10230	10270	9710	13280	7160	10220	10012.96	0.48	0	-6516	10620	10420	10310	10110	10000	10365	10055	56	3060	500	6330	10	1	11179386	1116	22.89	2.02	12	0.53	436.00	4931.00	41950	20231006	-76.21	9000	20240416	10.89	23700	-57.89	20240112	9000	10.89	20240416	41950	-76.21	20231006	9000	10.89	20240416	2.55	N	443250	500	55 억		54144	N	N	0	N	00	N
60	20240722	141252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9900	-320	5	-3.13	548691800	54764	102.10	10230	10270	9710	13280	7160	10220	10019.21	0.48	0	-8749	10620	10420	10310	10110	10000	10365	10055	56	3060	500	6330	10	1	11179386	1107	22.71	2.01	12	0.49	436.00	4931.00	41950	20231006	-76.40	9000	20240416	10.00	23700	-58.23	20240112	9000	10.00	20240416	41950	-76.40	20231006	9000	10.00	20240416	2.55	N	443250	500	55 억		54144	N	N	0	N	00	N
61	20240722	131246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9900	-320	5	-3.13	489377420	48785	90.95	10230	10270	9710	13280	7160	10220	10031.31	0.48	0	-10039	10620	10420	10310	10110	10000	10365	10055	56	3060	500	6330	10	1	11179386	1107	22.71	2.01	12	0.44	436.00	4931.00	41950	20231006	-76.40	9000	20240416	10.00	23700	-58.23	20240112	9000	10.00	20240416	41950	-76.40	20231006	9000	10.00	20240416	2.55	N	443250	500	55 억		54144	N	N	0	N	00	N
62	20240722	121241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	-340	5	-3.33	478787380	47716	88.96	10230	10270	9710	13280	7160	10220	10034.11	0.48	0	-10594	10620	10420	10310	10110	10000	10365	10055	56	3060	500	6330	10	1	11179386	1105	22.66	2.00	12	0.43	436.00	4931.00	41950	20231006	-76.45	9000	20240416	9.78	23700	-58.31	20240112	9000	9.78	20240416	41950	-76.45	20231006	9000	9.78	20240416	2.55	N	443250	500	55 억		54144	N	N	0	N	00	N
63	20240722	111242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9960	-260	5	-2.54	444652390	44265	82.53	10230	10270	9710	13280	7160	10220	10045.24	0.48	0	-11069	10620	10420	10310	10110	10000	10365	10055	56	3060	500	6330	10	1	11179386	1113	22.84	2.02	12	0.40	436.00	4931.00	41950	20231006	-76.26	9000	20240416	10.67	23700	-57.97	20240112	9000	10.67	20240416	41950	-76.26	20231006	9000	10.67	20240416	2.55	N	443250	500	55 억		54144	N	N	0	N	00	N
64	20240722	101239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	-210	5	-2.05	383179930	38068	70.97	10230	10270	9710	13280	7160	10220	10065.67	0.48	0	-12150	10620	10420	10310	10110	10000	10365	10055	56	3060	500	6330	10	1	11179386	1119	22.96	2.03	12	0.34	436.00	4931.00	41950	20231006	-76.14	9000	20240416	11.22	23700	-57.76	20240112	9000	11.22	20240416	41950	-76.14	20231006	9000	11.22	20240416	2.55	N	443250	500	55 억		54144	N	N	0	N	00	N
65	20240722	091243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10240	20	2	0.20	54481680	5333	9.94	10230	10270	10150	13280	7160	10220	10215.95	0.48	0	2680	10620	10420	10310	10110	10000	10365	10055	56	3060	500	6330	10	1	11179386	1145	23.49	2.08	12	0.05	436.00	4931.00	41950	20231006	-75.59	9000	20240416	13.78	23700	-56.79	20240112	9000	13.78	20240416	41950	-75.59	20231006	9000	13.78	20240416	2.55	N	443250	500	55 억		54144	N	N	0	N	00	N
66	20240719	161210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	-290	5	-2.76	546525280	53161	78.85	10510	10510	10200	13660	7360	10510	10280.63	0.52	0	-1220	10750	10630	10440	10320	10130	10690	10380	56	3150	500	6510	10	1	11179386	1143	23.44	2.07	12	0.48	436.00	4931.00	41950	20231006	-75.64	9000	20240416	13.56	23700	-56.88	20240112	9000	13.56	20240416	41950	-75.64	20231006	9000	13.56	20240416	2.61	N	443250	500	55 억		58585	N	N	0	N	00	N
67	20240719	151223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	-260	5	-2.47	413438090	40162	59.57	10510	10510	10200	13660	7360	10510	10294.26	0.52	0	-8148	10750	10630	10440	10320	10130	10690	10380	56	3150	500	6510	10	1	11179386	1146	23.51	2.08	12	0.36	436.00	4931.00	41950	20231006	-75.57	9000	20240416	13.89	23700	-56.75	20240112	9000	13.89	20240416	41950	-75.57	20231006	9000	13.89	20240416	2.61	N	443250	500	55 억		58585	N	N	0	N	00	N
68	20240719	141225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	-200	5	-1.90	347400290	33721	50.02	10510	10510	10200	13660	7360	10510	10302.19	0.52	0	-9317	10750	10630	10440	10320	10130	10690	10380	56	3150	500	6510	10	1	11179386	1153	23.65	2.09	12	0.30	436.00	4931.00	41950	20231006	-75.42	9000	20240416	14.56	23700	-56.50	20240112	9000	14.56	20240416	41950	-75.42	20231006	9000	14.56	20240416	2.61	N	443250	500	55 억		58585	N	N	0	N	00	N
69	20240719	131216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	-300	5	-2.85	314447560	30505	45.25	10510	10510	10200	13660	7360	10510	10308.07	0.52	0	-9005	10750	10630	10440	10320	10130	10690	10380	56	3150	500	6510	10	1	11179386	1141	23.42	2.07	12	0.27	436.00	4931.00	41950	20231006	-75.66	9000	20240416	13.44	23700	-56.92	20240112	9000	13.44	20240416	41950	-75.66	20231006	9000	13.44	20240416	2.61	N	443250	500	55 억		58585	N	N	0	N	00	N
70	20240719	121214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	-210	5	-2.00	209617390	20290	30.09	10510	10510	10280	13660	7360	10510	10331.07	0.52	0	-2616	10750	10630	10440	10320	10130	10690	10380	56	3150	500	6510	10	1	11179386	1151	23.62	2.09	12	0.18	436.00	4931.00	41950	20231006	-75.45	9000	20240416	14.44	23700	-56.54	20240112	9000	14.44	20240416	41950	-75.45	20231006	9000	14.44	20240416	2.61	N	443250	500	55 억		58585	N	N	0	N	00	N
71	20240719	111227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10330	-180	5	-1.71	135319460	13079	19.40	10510	10510	10300	13660	7360	10510	10346.32	0.52	0	-694	10750	10630	10440	10320	10130	10690	10380	56	3150	500	6510	10	1	11179386	1155	23.69	2.09	12	0.12	436.00	4931.00	41950	20231006	-75.38	9000	20240416	14.78	23700	-56.41	20240112	9000	14.78	20240416	41950	-75.38	20231006	9000	14.78	20240416	2.61	N	443250	500	55 억		58585	N	N	0	N	00	N
72	20240719	101212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10370	-140	5	-1.33	85649770	8267	12.26	10510	10510	10300	13660	7360	10510	10360.44	0.52	0	1503	10750	10630	10440	10320	10130	10690	10380	56	3150	500	6510	10	1	11179386	1159	23.78	2.10	12	0.07	436.00	4931.00	41950	20231006	-75.28	9000	20240416	15.22	23700	-56.24	20240112	9000	15.22	20240416	41950	-75.28	20231006	9000	15.22	20240416	2.61	N	443250	500	55 억		58585	N	N	0	N	00	N
73	20240719	091229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10350	-160	5	-1.52	9197580	891	1.32	10510	10510	10300	13660	7360	10510	10322.76	0.52	0	5	10750	10630	10440	10320	10130	10690	10380	56	3150	500	6510	10	1	11179386	1157	23.74	2.10	12	0.01	436.00	4931.00	41950	20231006	-75.33	9000	20240416	15.00	23700	-56.33	20240112	9000	15.00	20240416	41950	-75.33	20231006	9000	15.00	20240416	2.61	N	443250	500	55 억		58585	N	N	0	N	00	N
74	20240718	161203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10510	-170	5	-1.59	688585580	66638	171.07	10350	10560	10250	13880	7480	10680	10333.23	0.52	0	-954	11086	10882	10706	10502	10326	10985	10605	56	3200	500	6620	10	1	11179386	1175	24.11	2.13	12	0.60	436.00	4931.00	41950	20231006	-74.95	9000	20240416	16.78	23700	-55.65	20240112	9000	16.78	20240416	41950	-74.95	20231006	9000	16.78	20240416	2.63	N	443250	500	55 억		58101	N	N	0	N	00	N
75	20240718	151216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10430	-250	5	-2.34	629045110	60881	156.29	10350	10560	10250	13880	7480	10680	10332.37	0.52	0	-1559	11086	10882	10706	10502	10326	10985	10605	56	3200	500	6620	10	1	11179386	1166	23.92	2.12	12	0.54	436.00	4931.00	41950	20231006	-75.14	9000	20240416	15.89	23700	-55.99	20240112	9000	15.89	20240416	41950	-75.14	20231006	9000	15.89	20240416	2.63	N	443250	500	55 억		58101	N	N	0	N	00	N
76	20240718	141206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	-340	5	-3.18	588870760	57001	146.33	10350	10560	10250	13880	7480	10680	10330.88	0.52	0	-1427	11086	10882	10706	10502	10326	10985	10605	56	3200	500	6620	10	1	11179386	1156	23.72	2.10	12	0.51	436.00	4931.00	41950	20231006	-75.35	9000	20240416	14.89	23700	-56.37	20240112	9000	14.89	20240416	41950	-75.35	20231006	9000	14.89	20240416	2.63	N	443250	500	55 억		58101	N	N	0	N	00	N
77	20240718	131206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10350	-330	5	-3.09	440003600	42612	109.39	10350	10480	10250	13880	7480	10680	10325.81	0.52	0	-1542	11086	10882	10706	10502	10326	10985	10605	56	3200	500	6620	10	1	11179386	1157	23.74	2.10	12	0.38	436.00	4931.00	41950	20231006	-75.33	9000	20240416	15.00	23700	-56.33	20240112	9000	15.00	20240416	41950	-75.33	20231006	9000	15.00	20240416	2.63	N	443250	500	55 억		58101	N	N	0	N	00	N
78	20240718	121206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	-370	5	-3.46	418097550	40491	103.95	10350	10480	10250	13880	7480	10680	10325.69	0.52	0	-1314	11086	10882	10706	10502	10326	10985	10605	56	3200	500	6620	10	1	11179386	1153	23.65	2.09	12	0.36	436.00	4931.00	41950	20231006	-75.42	9000	20240416	14.56	23700	-56.50	20240112	9000	14.56	20240416	41950	-75.42	20231006	9000	14.56	20240416	2.63	N	443250	500	55 억		58101	N	N	0	N	00	N
79	20240718	111214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10350	-330	5	-3.09	371573790	35982	92.37	10350	10480	10250	13880	7480	10680	10326.66	0.52	0	247	11086	10882	10706	10502	10326	10985	10605	56	3200	500	6620	10	1	11179386	1157	23.74	2.10	12	0.32	436.00	4931.00	41950	20231006	-75.33	9000	20240416	15.00	23700	-56.33	20240112	9000	15.00	20240416	41950	-75.33	20231006	9000	15.00	20240416	2.63	N	443250	500	55 억		58101	N	N	0	N	00	N
80	20240718	101216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10390	-290	5	-2.72	329850380	31959	82.04	10350	10480	10250	13880	7480	10680	10321.05	0.52	0	-169	11086	10882	10706	10502	10326	10985	10605	56	3200	500	6620	10	1	11179386	1162	23.83	2.11	12	0.29	436.00	4931.00	41950	20231006	-75.23	9000	20240416	15.44	23700	-56.16	20240112	9000	15.44	20240416	41950	-75.23	20231006	9000	15.44	20240416	2.63	N	443250	500	55 억		58101	N	N	0	N	00	N
81	20240718	091220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10330	-350	5	-3.28	53881950	5222	13.41	10350	10480	10250	13880	7480	10680	10318.26	0.52	0	-2758	11086	10882	10706	10502	10326	10985	10605	56	3200	500	6620	10	1	11179386	1155	23.69	2.09	12	0.05	436.00	4931.00	41950	20231006	-75.38	9000	20240416	14.78	23700	-56.41	20240112	9000	14.78	20240416	41950	-75.38	20231006	9000	14.78	20240416	2.63	N	443250	500	55 억		58101	N	N	0	N	00	N
82	20240717	161307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10680	200	2	1.91	416299000	38843	75.73	10530	10910	10530	13620	7340	10480	10718.18	0.43	0	9817	10846	10662	10496	10312	10146	10580	10230	56	3140	500	6490	10	1	11179386	1194	24.50	2.17	12	0.35	436.00	4931.00	41950	20231006	-74.54	9000	20240416	18.67	23700	-54.94	20240112	9000	18.67	20240416	41950	-74.54	20231006	9000	18.67	20240416	2.68	N	443250	500	55 억		48298	N	N	0	N	00	N
83	20240717	151314	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10730	250	2	2.39	391902490	36559	71.28	10530	10910	10530	13620	7340	10480	10720.48	0.43	0	9281	10846	10662	10496	10312	10146	10580	10230	56	3140	500	6490	10	1	11179386	1200	24.61	2.18	12	0.33	436.00	4931.00	41950	20231006	-74.42	9000	20240416	19.22	23700	-54.73	20240112	9000	19.22	20240416	41950	-74.42	20231006	9000	19.22	20240416	2.68	N	443250	500	55 억		48298	N	N	0	N	00	N
84	20240717	141311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10750	270	2	2.58	311424430	29039	56.62	10530	10910	10530	13620	7340	10480	10725.32	0.43	0	7023	10846	10662	10496	10312	10146	10580	10230	56	3140	500	6490	10	1	11179386	1202	24.66	2.18	12	0.26	436.00	4931.00	41950	20231006	-74.37	9000	20240416	19.44	23700	-54.64	20240112	9000	19.44	20240416	41950	-74.37	20231006	9000	19.44	20240416	2.68	N	443250	500	55 억		48298	N	N	0	N	00	N
85	20240717	131309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10730	250	2	2.39	279170040	26032	50.75	10530	10910	10530	13620	7340	10480	10725.19	0.43	0	4881	10846	10662	10496	10312	10146	10580	10230	56	3140	500	6490	10	1	11179386	1200	24.61	2.18	12	0.23	436.00	4931.00	41950	20231006	-74.42	9000	20240416	19.22	23700	-54.73	20240112	9000	19.22	20240416	41950	-74.42	20231006	9000	19.22	20240416	2.68	N	443250	500	55 억		48298	N	N	0	N	00	N
86	20240717	121310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10660	180	2	1.72	264427980	24654	48.07	10530	10910	10530	13620	7340	10480	10726.71	0.43	0	4829	10846	10662	10496	10312	10146	10580	10230	56	3140	500	6490	10	1	11179386	1192	24.45	2.16	12	0.22	436.00	4931.00	41950	20231006	-74.59	9000	20240416	18.44	23700	-55.02	20240112	9000	18.44	20240416	41950	-74.59	20231006	9000	18.44	20240416	2.68	N	443250	500	55 억		48298	N	N	0	N	00	N
87	20240717	111312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10740	260	2	2.48	250044860	23306	45.44	10530	10910	10530	13620	7340	10480	10730.01	0.43	0	4708	10846	10662	10496	10312	10146	10580	10230	56	3140	500	6490	10	1	11179386	1201	24.63	2.18	12	0.21	436.00	4931.00	41950	20231006	-74.40	9000	20240416	19.33	23700	-54.68	20240112	9000	19.33	20240416	41950	-74.40	20231006	9000	19.33	20240416	2.68	N	443250	500	55 억		48298	N	N	0	N	00	N
88	20240717	101316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10640	160	2	1.53	230068220	21433	41.79	10530	10910	10530	13620	7340	10480	10735.67	0.43	0	5074	10846	10662	10496	10312	10146	10580	10230	56	3140	500	6490	10	1	11179386	1189	24.40	2.16	12	0.19	436.00	4931.00	41950	20231006	-74.64	9000	20240416	18.22	23700	-55.11	20240112	9000	18.22	20240416	41950	-74.64	20231006	9000	18.22	20240416	2.68	N	443250	500	55 억		48298	N	N	0	N	00	N
89	20240717	091043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10770	290	2	2.77	53695950	5071	9.89	10530	10770	10530	13620	7340	10480	10591.35	0.43	0	1908	10846	10662	10496	10312	10146	10580	10230	56	3140	500	6490	10	1	11179386	1204	24.70	2.18	12	0.05	436.00	4931.00	41950	20231006	-74.33	9000	20240416	19.67	23700	-54.56	20240112	9000	19.67	20240416	41950	-74.33	20231006	9000	19.67	20240416	2.68	N	443250	500	55 억		48298	N	N	0	N	00	N
90	20240716	161313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10480	-90	5	-0.85	535147240	51211	149.72	10550	10680	10330	13740	7400	10570	10449.85	0.45	0	-3168	11036	10802	10656	10422	10276	10730	10350	56	3170	500	6550	10	1	11179386	1172	24.04	2.13	12	0.46	436.00	4931.00	41950	20231006	-75.02	9000	20240416	16.44	23700	-55.78	20240112	9000	16.44	20240416	41950	-75.02	20231006	9000	16.44	20240416	2.71	N	443250	500	55 억		50752	N	N	0	N	00	N
91	20240716	151327	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10450	-120	5	-1.14	524081310	50152	146.62	10550	10680	10330	13740	7400	10570	10449.86	0.45	0	-3098	11036	10802	10656	10422	10276	10730	10350	56	3170	500	6550	10	1	11179386	1168	23.97	2.12	12	0.45	436.00	4931.00	41950	20231006	-75.09	9000	20240416	16.11	23700	-55.91	20240112	9000	16.11	20240416	41950	-75.09	20231006	9000	16.11	20240416	2.71	N	443250	500	55 억		50752	N	N	0	N	00	N
92	20240716	141322	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10510	-60	5	-0.57	484484590	46354	135.52	10550	10680	10330	13740	7400	10570	10451.84	0.45	0	-3846	11036	10802	10656	10422	10276	10730	10350	56	3170	500	6550	10	1	11179386	1175	24.11	2.13	12	0.41	436.00	4931.00	41950	20231006	-74.95	9000	20240416	16.78	23700	-55.65	20240112	9000	16.78	20240416	41950	-74.95	20231006	9000	16.78	20240416	2.71	N	443250	500	55 억		50752	N	N	0	N	00	N
93	20240716	131323	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10430	-140	5	-1.32	415700970	39771	116.27	10550	10680	10330	13740	7400	10570	10452.36	0.45	0	-6441	11036	10802	10656	10422	10276	10730	10350	56	3170	500	6550	10	1	11179386	1166	23.92	2.12	12	0.36	436.00	4931.00	41950	20231006	-75.14	9000	20240416	15.89	23700	-55.99	20240112	9000	15.89	20240416	41950	-75.14	20231006	9000	15.89	20240416	2.71	N	443250	500	55 억		50752	N	N	0	N	00	N
94	20240716	121318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10410	-160	5	-1.51	399251300	38188	111.64	10550	10680	10330	13740	7400	10570	10454.89	0.45	0	-6723	11036	10802	10656	10422	10276	10730	10350	56	3170	500	6550	10	1	11179386	1164	23.88	2.11	12	0.34	436.00	4931.00	41950	20231006	-75.18	9000	20240416	15.67	23700	-56.08	20240112	9000	15.67	20240416	41950	-75.18	20231006	9000	15.67	20240416	2.71	N	443250	500	55 억		50752	N	N	0	N	00	N
95	20240716	111321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	-70	5	-0.66	315999070	30197	88.28	10550	10680	10330	13740	7400	10570	10464.58	0.45	0	-7995	11036	10802	10656	10422	10276	10730	10350	56	3170	500	6550	10	1	11179386	1174	24.08	2.13	12	0.27	436.00	4931.00	41950	20231006	-74.97	9000	20240416	16.67	23700	-55.70	20240112	9000	16.67	20240416	41950	-74.97	20231006	9000	16.67	20240416	2.71	N	443250	500	55 억		50752	N	N	0	N	00	N
96	20240716	101320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10330	-240	5	-2.27	221418900	21125	61.76	10550	10680	10330	13740	7400	10570	10481.37	0.45	0	-8717	11036	10802	10656	10422	10276	10730	10350	56	3170	500	6550	10	1	11179386	1155	23.69	2.09	12	0.19	436.00	4931.00	41950	20231006	-75.38	9000	20240416	14.78	23700	-56.41	20240112	9000	14.78	20240416	41950	-75.38	20231006	9000	14.78	20240416	2.71	N	443250	500	55 억		50752	N	N	0	N	00	N
97	20240716	091318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10520	-50	5	-0.47	36529480	3461	10.12	10550	10680	10520	13740	7400	10570	10554.60	0.45	0	-861	11036	10802	10656	10422	10276	10730	10350	56	3170	500	6550	10	1	11179386	1176	24.13	2.13	12	0.03	436.00	4931.00	41950	20231006	-74.92	9000	20240416	16.89	23700	-55.61	20240112	9000	16.89	20240416	41950	-74.92	20231006	9000	16.89	20240416	2.71	N	443250	500	55 억		50752	N	N	0	N	00	N
98	20240715	161259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10570	-130	5	-1.21	360257280	34029	85.19	10700	10890	10510	13910	7490	10700	10586.84	0.41	0	3893	11166	10932	10766	10532	10366	10850	10450	56	3210	500	6630	10	1	11179386	1182	24.24	2.14	12	0.30	436.00	4931.00	41950	20231006	-74.80	9000	20240416	17.44	23700	-55.40	20240112	9000	17.44	20240416	41950	-74.80	20231006	9000	17.44	20240416	2.75	N	443250	500	55 억		46005	N	N	0	N	00	N
99	20240715	151308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10610	-90	5	-0.84	327437030	30928	77.43	10700	10890	10510	13910	7490	10700	10587.07	0.41	0	3296	11166	10932	10766	10532	10366	10850	10450	56	3210	500	6630	10	1	11179386	1186	24.33	2.15	12	0.28	436.00	4931.00	41950	20231006	-74.71	9000	20240416	17.89	23700	-55.23	20240112	9000	17.89	20240416	41950	-74.71	20231006	9000	17.89	20240416	2.75	N	443250	500	55 억		46005	N	N	0	N	00	N
100	20240715	141304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10560	-140	5	-1.31	277732800	26235	65.68	10700	10890	10510	13910	7490	10700	10586.35	0.41	0	1273	11166	10932	10766	10532	10366	10850	10450	56	3210	500	6630	10	1	11179386	1181	24.22	2.14	12	0.23	436.00	4931.00	41950	20231006	-74.83	9000	20240416	17.33	23700	-55.44	20240112	9000	17.33	20240416	41950	-74.83	20231006	9000	17.33	20240416	2.75	N	443250	500	55 억		46005	N	N	0	N	00	N
101	20240715	131307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10610	-90	5	-0.84	237539730	22432	56.16	10700	10890	10510	13910	7490	10700	10589.32	0.41	0	1086	11166	10932	10766	10532	10366	10850	10450	56	3210	500	6630	10	1	11179386	1186	24.33	2.15	12	0.20	436.00	4931.00	41950	20231006	-74.71	9000	20240416	17.89	23700	-55.23	20240112	9000	17.89	20240416	41950	-74.71	20231006	9000	17.89	20240416	2.75	N	443250	500	55 억		46005	N	N	0	N	00	N
102	20240715	121304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10560	-140	5	-1.31	203416800	19202	48.07	10700	10890	10510	13910	7490	10700	10593.52	0.41	0	633	11166	10932	10766	10532	10366	10850	10450	56	3210	500	6630	10	1	11179386	1181	24.22	2.14	12	0.17	436.00	4931.00	41950	20231006	-74.83	9000	20240416	17.33	23700	-55.44	20240112	9000	17.33	20240416	41950	-74.83	20231006	9000	17.33	20240416	2.75	N	443250	500	55 억		46005	N	N	0	N	00	N
103	20240715	111305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10580	-120	5	-1.12	167398720	15797	39.55	10700	10890	10510	13910	7490	10700	10596.87	0.41	0	-732	11166	10932	10766	10532	10366	10850	10450	56	3210	500	6630	10	1	11179386	1183	24.27	2.15	12	0.14	436.00	4931.00	41950	20231006	-74.78	9000	20240416	17.56	23700	-55.36	20240112	9000	17.56	20240416	41950	-74.78	20231006	9000	17.56	20240416	2.75	N	443250	500	55 억		46005	N	N	0	N	00	N
104	20240715	101303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10630	-70	5	-0.65	103670750	9785	24.50	10700	10890	10510	13910	7490	10700	10594.86	0.41	0	-658	11166	10932	10766	10532	10366	10850	10450	56	3210	500	6630	10	1	11179386	1188	24.38	2.16	12	0.09	436.00	4931.00	41950	20231006	-74.66	9000	20240416	18.11	23700	-55.15	20240112	9000	18.11	20240416	41950	-74.66	20231006	9000	18.11	20240416	2.75	N	443250	500	55 억		46005	N	N	0	N	00	N
105	20240715	091305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10690	-10	5	-0.09	26764310	2524	6.32	10700	10890	10510	13910	7490	10700	10603.93	0.41	0	-765	11166	10932	10766	10532	10366	10850	10450	56	3210	500	6630	10	1	11179386	1195	24.52	2.17	12	0.02	436.00	4931.00	41950	20231006	-74.52	9000	20240416	18.78	23700	-54.89	20240112	9000	18.78	20240416	41950	-74.52	20231006	9000	18.78	20240416	2.75	N	443250	500	55 억		46005	N	N	0	N	00	N
106	20240712	161255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10700	-90	5	-0.83	429591760	39922	63.60	10790	11000	10600	14020	7560	10790	10760.78	0.47	0	-6494	11496	11142	10866	10512	10236	11005	10375	56	3230	500	6680	10	1	11179386	1196	24.54	2.17	12	0.36	436.00	4931.00	41950	20231006	-74.49	9000	20240416	18.89	23700	-54.85	20240112	9000	18.89	20240416	41950	-74.49	20231006	9000	18.89	20240416	2.74	N	443250	500	55 억		52447	N	N	0	N	00	N
107	20240712	151302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10650	-140	5	-1.30	422989690	39304	62.62	10790	11000	10600	14020	7560	10790	10762.00	0.47	0	-6408	11496	11142	10866	10512	10236	11005	10375	56	3230	500	6680	10	1	11179386	1191	24.43	2.16	12	0.35	436.00	4931.00	41950	20231006	-74.61	9000	20240416	18.33	23700	-55.06	20240112	9000	18.33	20240416	41950	-74.61	20231006	9000	18.33	20240416	2.74	N	443250	500	55 억		52447	N	N	0	N	00	N
108	20240712	141306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10750	-40	5	-0.37	314003580	29124	46.40	10790	11000	10600	14020	7560	10790	10781.61	0.47	0	-1486	11496	11142	10866	10512	10236	11005	10375	56	3230	500	6680	10	1	11179386	1202	24.66	2.18	12	0.26	436.00	4931.00	41950	20231006	-74.37	9000	20240416	19.44	23700	-54.64	20240112	9000	19.44	20240416	41950	-74.37	20231006	9000	19.44	20240416	2.74	N	443250	500	55 억		52447	N	N	0	N	00	N
109	20240712	131300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10780	-10	5	-0.09	286834100	26592	42.36	10790	11000	10600	14020	7560	10790	10786.48	0.47	0	-1217	11496	11142	10866	10512	10236	11005	10375	56	3230	500	6680	10	1	11179386	1205	24.72	2.19	12	0.24	436.00	4931.00	41950	20231006	-74.30	9000	20240416	19.78	23700	-54.51	20240112	9000	19.78	20240416	41950	-74.30	20231006	9000	19.78	20240416	2.74	N	443250	500	55 억		52447	N	N	0	N	00	N
110	20240712	121301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10750	-40	5	-0.37	272826700	25289	40.29	10790	11000	10600	14020	7560	10790	10788.35	0.47	0	-1586	11496	11142	10866	10512	10236	11005	10375	56	3230	500	6680	10	1	11179386	1202	24.66	2.18	12	0.23	436.00	4931.00	41950	20231006	-74.37	9000	20240416	19.44	23700	-54.64	20240112	9000	19.44	20240416	41950	-74.37	20231006	9000	19.44	20240416	2.74	N	443250	500	55 억		52447	N	N	0	N	00	N
111	20240712	111257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10760	-30	5	-0.28	225782950	20896	33.29	10790	11000	10600	14020	7560	10790	10805.08	0.47	0	-1533	11496	11142	10866	10512	10236	11005	10375	56	3230	500	6680	10	1	11179386	1203	24.68	2.18	12	0.19	436.00	4931.00	41950	20231006	-74.35	9000	20240416	19.56	23700	-54.60	20240112	9000	19.56	20240416	41950	-74.35	20231006	9000	19.56	20240416	2.74	N	443250	500	55 억		52447	N	N	0	N	00	N
112	20240712	101259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10710	-80	5	-0.74	219084650	20270	32.29	10790	11000	10600	14020	7560	10790	10808.32	0.47	0	-1539	11496	11142	10866	10512	10236	11005	10375	56	3230	500	6680	10	1	11179386	1197	24.56	2.17	12	0.18	436.00	4931.00	41950	20231006	-74.47	9000	20240416	19.00	23700	-54.81	20240112	9000	19.00	20240416	41950	-74.47	20231006	9000	19.00	20240416	2.74	N	443250	500	55 억		52447	N	N	0	N	00	N
113	20240712	091256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10980	190	2	1.76	37866070	3476	5.54	10790	11000	10790	14020	7560	10790	10893.58	0.47	0	-1064	11496	11142	10866	10512	10236	11005	10375	56	3230	500	6680	10	1	11179386	1227	25.18	2.23	12	0.03	436.00	4931.00	41950	20231006	-73.83	9000	20240416	22.00	23700	-53.67	20240112	9000	22.00	20240416	41950	-73.83	20231006	9000	22.00	20240416	2.74	N	443250	500	55 억		52447	N	N	0	N	00	N
114	20240711	161250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10790	-200	5	-1.82	673872700	61845	95.41	11020	11220	10590	14280	7700	10990	10896.15	0.46	0	788	11390	11190	11020	10820	10650	11290	10920	56	3290	500	6810	10	1	11179386	1206	24.75	2.19	12	0.55	436.00	4931.00	41950	20231006	-74.28	9000	20240416	19.89	23700	-54.47	20240112	9000	19.89	20240416	41950	-74.28	20231006	9000	19.89	20240416	2.77	N	443250	500	55 억		51643	N	N	0	N	00	N
115	20240711	151258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10800	-190	5	-1.73	661115980	60658	93.58	11020	11220	10590	14280	7700	10990	10899.07	0.46	0	764	11390	11190	11020	10820	10650	11290	10920	56	3290	500	6810	10	1	11179386	1207	24.77	2.19	12	0.54	436.00	4931.00	41950	20231006	-74.26	9000	20240416	20.00	23700	-54.43	20240112	9000	20.00	20240416	41950	-74.26	20231006	9000	20.00	20240416	2.77	N	443250	500	55 억		51643	N	N	0	N	00	N
116	20240711	141259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10810	-180	5	-1.64	555080700	50796	78.36	11020	11220	10590	14280	7700	10990	10927.65	0.46	0	-229	11390	11190	11020	10820	10650	11290	10920	56	3290	500	6810	10	1	11179386	1208	24.79	2.19	12	0.45	436.00	4931.00	41950	20231006	-74.23	9000	20240416	20.11	23700	-54.39	20240112	9000	20.11	20240416	41950	-74.23	20231006	9000	20.11	20240416	2.77	N	443250	500	55 억		51643	N	N	0	N	00	N
117	20240711	131257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10790	-200	5	-1.82	516667840	47247	72.89	11020	11220	10590	14280	7700	10990	10935.46	0.46	0	-35	11390	11190	11020	10820	10650	11290	10920	56	3290	500	6810	10	1	11179386	1206	24.75	2.19	12	0.42	436.00	4931.00	41950	20231006	-74.28	9000	20240416	19.89	23700	-54.47	20240112	9000	19.89	20240416	41950	-74.28	20231006	9000	19.89	20240416	2.77	N	443250	500	55 억		51643	N	N	0	N	00	N
118	20240711	121255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10830	-160	5	-1.46	475041250	43404	66.96	11020	11220	10590	14280	7700	10990	10944.64	0.46	0	374	11390	11190	11020	10820	10650	11290	10920	56	3290	500	6810	10	1	11179386	1211	24.84	2.20	12	0.39	436.00	4931.00	41950	20231006	-74.18	9000	20240416	20.33	23700	-54.30	20240112	9000	20.33	20240416	41950	-74.18	20231006	9000	20.33	20240416	2.77	N	443250	500	55 억		51643	N	N	0	N	00	N
119	20240711	111251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10800	-190	5	-1.73	427483250	39000	60.17	11020	11220	10590	14280	7700	10990	10961.11	0.46	0	-351	11390	11190	11020	10820	10650	11290	10920	56	3290	500	6810	10	1	11179386	1207	24.77	2.19	12	0.35	436.00	4931.00	41950	20231006	-74.26	9000	20240416	20.00	23700	-54.43	20240112	9000	20.00	20240416	41950	-74.26	20231006	9000	20.00	20240416	2.77	N	443250	500	55 억		51643	N	N	0	N	00	N
120	20240711	101253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10930	-60	5	-0.55	291798390	26472	40.84	11020	11220	10850	14280	7700	10990	11022.91	0.46	0	720	11390	11190	11020	10820	10650	11290	10920	56	3290	500	6810	10	1	11179386	1222	25.07	2.22	12	0.24	436.00	4931.00	41950	20231006	-73.95	9000	20240416	21.44	23700	-53.88	20240112	9000	21.44	20240416	41950	-73.95	20231006	9000	21.44	20240416	2.77	N	443250	500	55 억		51643	N	N	0	N	00	N
121	20240711	091251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10900	-90	5	-0.82	110331650	10071	15.54	11020	11090	10850	14280	7700	10990	10955.38	0.46	0	1600	11390	11190	11020	10820	10650	11290	10920	56	3290	500	6810	10	1	11179386	1219	25.00	2.21	12	0.09	436.00	4931.00	41950	20231006	-74.02	9000	20240416	21.11	23700	-54.01	20240112	9000	21.11	20240416	41950	-74.02	20231006	9000	21.11	20240416	2.77	N	443250	500	55 억		51643	N	N	0	N	00	N
122	20240710	161244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10990	0	3	0.00	710223350	64547	87.91	10900	11220	10850	14280	7700	10990	11003.20	0.53	0	-7474	11736	11362	11156	10782	10576	11260	10680	56	3290	500	6810	10	1	11179386	1229	25.21	2.23	12	0.58	436.00	4931.00	41950	20231006	-73.80	9000	20240416	22.11	23700	-53.63	20240112	9000	22.11	20240416	41950	-73.80	20231006	9000	22.11	20240416	2.83	N	443250	500	55 억		58998	N	N	0	N	00	N
123	20240710	151251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10990	0	3	0.00	694950210	63157	86.01	10900	11220	10850	14280	7700	10990	11003.53	0.53	0	-7228	11736	11362	11156	10782	10576	11260	10680	56	3290	500	6810	10	1	11179386	1229	25.21	2.23	12	0.56	436.00	4931.00	41950	20231006	-73.80	9000	20240416	22.11	23700	-53.63	20240112	9000	22.11	20240416	41950	-73.80	20231006	9000	22.11	20240416	2.83	N	443250	500	55 억		58998	N	N	0	N	00	N
124	20240710	141250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11010	20	2	0.18	664661570	60405	82.26	10900	11220	10850	14280	7700	10990	11003.42	0.53	0	-6195	11736	11362	11156	10782	10576	11260	10680	56	3290	500	6810	10	1	11179386	1231	25.25	2.23	12	0.54	436.00	4931.00	41950	20231006	-73.75	9000	20240416	22.33	23700	-53.54	20240112	9000	22.33	20240416	41950	-73.75	20231006	9000	22.33	20240416	2.83	N	443250	500	55 억		58998	N	N	0	N	00	N
125	20240710	131250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10960	-30	5	-0.27	609920530	55427	75.48	10900	11220	10850	14280	7700	10990	11004.03	0.53	0	-4823	11736	11362	11156	10782	10576	11260	10680	56	3290	500	6810	10	1	11179386	1225	25.14	2.22	12	0.50	436.00	4931.00	41950	20231006	-73.87	9000	20240416	21.78	23700	-53.76	20240112	9000	21.78	20240416	41950	-73.87	20231006	9000	21.78	20240416	2.83	N	443250	500	55 억		58998	N	N	0	N	00	N
126	20240710	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11000	10	2	0.09	563672040	51197	69.72	10900	11220	10850	14280	7700	10990	11009.86	0.53	0	-4990	11736	11362	11156	10782	10576	11260	10680	56	3290	500	6810	10	1	11179386	1230	25.23	2.23	12	0.46	436.00	4931.00	41950	20231006	-73.78	9000	20240416	22.22	23700	-53.59	20240112	9000	22.22	20240416	41950	-73.78	20231006	9000	22.22	20240416	2.83	N	443250	500	55 억		58998	N	N	0	N	00	N
127	20240710	111248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10880	-110	5	-1.00	509977890	46293	63.05	10900	11220	10850	14280	7700	10990	11016.31	0.53	0	-6882	11736	11362	11156	10782	10576	11260	10680	56	3290	500	6810	10	1	11179386	1216	24.95	2.21	12	0.41	436.00	4931.00	41950	20231006	-74.06	9000	20240416	20.89	23700	-54.09	20240112	9000	20.89	20240416	41950	-74.06	20231006	9000	20.89	20240416	2.83	N	443250	500	55 억		58998	N	N	0	N	00	N
128	20240710	101244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11010	20	2	0.18	395985990	35877	48.86	10900	11220	10850	14280	7700	10990	11037.32	0.53	0	-4648	11736	11362	11156	10782	10576	11260	10680	56	3290	500	6810	10	1	11179386	1231	25.25	2.23	12	0.32	436.00	4931.00	41950	20231006	-73.75	9000	20240416	22.33	23700	-53.54	20240112	9000	22.33	20240416	41950	-73.75	20231006	9000	22.33	20240416	2.83	N	443250	500	55 억		58998	N	N	0	N	00	N
129	20240710	091249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11120	130	2	1.18	71029470	6449	8.78	10900	11120	10890	14280	7700	10990	11014.03	0.53	0	-982	11736	11362	11156	10782	10576	11260	10680	56	3290	500	6810	10	1	11179386	1243	25.50	2.26	12	0.06	436.00	4931.00	41950	20231006	-73.49	9000	20240416	23.56	23700	-53.08	20240112	9000	23.56	20240416	41950	-73.49	20231006	9000	23.56	20240416	2.83	N	443250	500	55 억		58998	N	N	0	N	00	N
130	20240709	161241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10990	-330	5	-2.92	809975820	73097	44.02	11530	11530	10950	14710	7930	11320	11080.84	0.68	0	-18494	11973	11646	11063	10736	10153	11810	10900	56	3390	500	7010	10	1	11179386	1229	25.21	2.23	12	0.65	436.00	4931.00	41950	20231006	-73.80	9000	20240416	22.11	23700	-53.63	20240112	9000	22.11	20240416	41950	-73.80	20231006	9000	22.11	20240416	2.75	N	443250	500	55 억		76329	N	N	0	N	00	N
131	20240709	151249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11020	-300	5	-2.65	752085080	67832	40.85	11530	11530	10950	14710	7930	11320	11087.47	0.68	0	-18174	11973	11646	11063	10736	10153	11810	10900	56	3390	500	7010	10	1	11179386	1232	25.28	2.23	12	0.61	436.00	4931.00	41950	20231006	-73.73	9000	20240416	22.44	23700	-53.50	20240112	9000	22.44	20240416	41950	-73.73	20231006	9000	22.44	20240416	2.75	N	443250	500	55 억		76329	N	N	0	N	00	N
132	20240709	141248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11060	-260	5	-2.30	648044180	58393	35.16	11530	11530	10950	14710	7930	11320	11097.98	0.68	0	-15267	11973	11646	11063	10736	10153	11810	10900	56	3390	500	7010	10	1	11179386	1236	25.37	2.24	12	0.52	436.00	4931.00	41950	20231006	-73.64	9000	20240416	22.89	23700	-53.33	20240112	9000	22.89	20240416	41950	-73.64	20231006	9000	22.89	20240416	2.75	N	443250	500	55 억		76329	N	N	0	N	00	N
133	20240709	131252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11020	-300	5	-2.65	602035360	54229	32.66	11530	11530	10950	14710	7930	11320	11101.72	0.68	0	-13921	11973	11646	11063	10736	10153	11810	10900	56	3390	500	7010	10	1	11179386	1232	25.28	2.23	12	0.49	436.00	4931.00	41950	20231006	-73.73	9000	20240416	22.44	23700	-53.50	20240112	9000	22.44	20240416	41950	-73.73	20231006	9000	22.44	20240416	2.75	N	443250	500	55 억		76329	N	N	0	N	00	N
134	20240709	121253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11020	-300	5	-2.65	537759480	48383	29.14	11530	11530	10970	14710	7930	11320	11114.64	0.68	0	-12836	11973	11646	11063	10736	10153	11810	10900	56	3390	500	7010	10	1	11179386	1232	25.28	2.23	12	0.43	436.00	4931.00	41950	20231006	-73.73	9000	20240416	22.44	23700	-53.50	20240112	9000	22.44	20240416	41950	-73.73	20231006	9000	22.44	20240416	2.75	N	443250	500	55 억		76329	N	N	0	N	00	N
135	20240709	111254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11030	-290	5	-2.56	485500500	43628	26.27	11530	11530	10990	14710	7930	11320	11128.19	0.68	0	-11044	11973	11646	11063	10736	10153	11810	10900	56	3390	500	7010	10	1	11179386	1233	25.30	2.24	12	0.39	436.00	4931.00	41950	20231006	-73.71	9000	20240416	22.56	23700	-53.46	20240112	9000	22.56	20240416	41950	-73.71	20231006	9000	22.56	20240416	2.75	N	443250	500	55 억		76329	N	N	0	N	00	N
136	20240709	101249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11040	-280	5	-2.47	307523160	27497	16.56	11530	11530	11040	14710	7930	11320	11183.88	0.68	0	-9426	11973	11646	11063	10736	10153	11810	10900	56	3390	500	7010	10	1	11179386	1234	25.32	2.24	12	0.25	436.00	4931.00	41950	20231006	-73.68	9000	20240416	22.67	23700	-53.42	20240112	9000	22.67	20240416	41950	-73.68	20231006	9000	22.67	20240416	2.75	N	443250	500	55 억		76329	N	N	0	N	00	N
137	20240709	091246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11150	-170	5	-1.50	116351640	10277	6.19	11530	11530	11140	14710	7930	11320	11321.56	0.68	0	-5423	11973	11646	11063	10736	10153	11810	10900	56	3390	500	7010	10	1	11179386	1247	25.57	2.26	12	0.09	436.00	4931.00	41950	20231006	-73.42	9000	20240416	23.89	23700	-52.95	20240112	9000	23.89	20240416	41950	-73.42	20231006	9000	23.89	20240416	2.75	N	443250	500	55 억		76329	N	N	0	N	00	N
138	20240708	161238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11320	1000	2	9.69	1836159900	165730	83.27	10500	11390	10480	13410	7230	10320	11077.51	0.17	0	58231	11433	10876	10493	9936	9553	10685	9745	56	3090	500	6390	10	1	11179386	1266	25.96	2.30	12	1.48	436.00	4931.00	41950	20231006	-73.02	9000	20240416	25.78	23700	-52.24	20240112	9000	25.78	20240416	41950	-73.02	20231006	9000	25.78	20240416	2.71	N	443250	500	55 억		19467	N	N	0	N	00	N
139	20240708	151241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11270	950	2	9.21	1756031830	158637	79.71	10500	11390	10480	13410	7230	10320	11069.71	0.17	0	56051	11433	10876	10493	9936	9553	10685	9745	56	3090	500	6390	10	1	11179386	1260	25.85	2.29	12	1.42	436.00	4931.00	41950	20231006	-73.13	9000	20240416	25.22	23700	-52.45	20240112	9000	25.22	20240416	41950	-73.13	20231006	9000	25.22	20240416	2.71	N	443250	500	55 억		19467	N	N	0	N	00	N
140	20240708	141243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11110	790	2	7.66	1559216010	141180	70.94	10500	11300	10480	13410	7230	10320	11044.40	0.17	0	49549	11433	10876	10493	9936	9553	10685	9745	56	3090	500	6390	10	1	11179386	1242	25.48	2.25	12	1.26	436.00	4931.00	41950	20231006	-73.52	9000	20240416	23.44	23700	-53.12	20240112	9000	23.44	20240416	41950	-73.52	20231006	9000	23.44	20240416	2.71	N	443250	500	55 억		19467	N	N	0	N	00	N
141	20240708	131238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11130	810	2	7.85	1527299570	138308	69.50	10500	11300	10480	13410	7230	10320	11042.97	0.17	0	49115	11433	10876	10493	9936	9553	10685	9745	56	3090	500	6390	10	1	11179386	1244	25.53	2.26	12	1.24	436.00	4931.00	41950	20231006	-73.47	9000	20240416	23.67	23700	-53.04	20240112	9000	23.67	20240416	41950	-73.47	20231006	9000	23.67	20240416	2.71	N	443250	500	55 억		19467	N	N	0	N	00	N
142	20240708	121240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11130	810	2	7.85	1493469970	135265	67.97	10500	11300	10480	13410	7230	10320	11041.30	0.17	0	50035	11433	10876	10493	9936	9553	10685	9745	56	3090	500	6390	10	1	11179386	1244	25.53	2.26	12	1.21	436.00	4931.00	41950	20231006	-73.47	9000	20240416	23.67	23700	-53.04	20240112	9000	23.67	20240416	41950	-73.47	20231006	9000	23.67	20240416	2.71	N	443250	500	55 억		19467	N	N	0	N	00	N
143	20240708	111238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	780	2	7.56	1273422360	115653	58.11	10500	11240	10480	13410	7230	10320	11010.98	0.17	0	45721	11433	10876	10493	9936	9553	10685	9745	56	3090	500	6390	10	1	11179386	1241	25.46	2.25	12	1.03	436.00	4931.00	41950	20231006	-73.54	9000	20240416	23.33	23700	-53.16	20240112	9000	23.33	20240416	41950	-73.54	20231006	9000	23.33	20240416	2.71	N	443250	500	55 억		19467	N	N	0	N	00	N
144	20240708	101237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11090	770	2	7.46	1098979770	99954	50.22	10500	11240	10480	13410	7230	10320	10995.15	0.17	0	45223	11433	10876	10493	9936	9553	10685	9745	56	3090	500	6390	10	1	11179386	1240	25.44	2.25	12	0.89	436.00	4931.00	41950	20231006	-73.56	9000	20240416	23.22	23700	-53.21	20240112	9000	23.22	20240416	41950	-73.56	20231006	9000	23.22	20240416	2.71	N	443250	500	55 억		19467	N	N	0	N	00	N
145	20240708	091237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11200	880	2	8.53	677270760	61948	31.13	10500	11240	10480	13410	7230	10320	10933.33	0.17	0	34990	11433	10876	10493	9936	9553	10685	9745	56	3090	500	6390	10	1	11179386	1252	25.69	2.27	12	0.55	436.00	4931.00	41950	20231006	-73.30	9000	20240416	24.44	23700	-52.74	20240112	9000	24.44	20240416	41950	-73.30	20231006	9000	24.44	20240416	2.71	N	443250	500	55 억		19467	N	N	0	N	00	N
146	20240705	161231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10320	-580	5	-5.32	2062364820	198321	200.10	10860	11050	10110	14170	7630	10900	10399.01	0.54	0	-36307	11673	11286	11093	10706	10513	11190	10610	56	3270	500	6750	10	1	11179386	1154	23.67	2.09	12	1.77	436.00	4931.00	41950	20231006	-75.40	9000	20240416	14.67	23700	-56.46	20240112	9000	14.67	20240416	41950	-75.40	20231006	9000	14.67	20240416	2.68	N	443250	500	55 억		60405	N	N	0	N	00	N
147	20240705	151235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	-600	5	-5.50	1976342450	189960	191.66	10860	11050	10110	14170	7630	10900	10403.86	0.54	0	-34884	11673	11286	11093	10706	10513	11190	10610	56	3270	500	6750	10	1	11179386	1151	23.62	2.09	12	1.70	436.00	4931.00	41950	20231006	-75.45	9000	20240416	14.44	23700	-56.54	20240112	9000	14.44	20240416	41950	-75.45	20231006	9000	14.44	20240416	2.68	N	443250	500	55 억		60405	N	N	0	N	00	N
148	20240705	141237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	-600	5	-5.50	1798444750	172600	174.14	10860	11050	10110	14170	7630	10900	10419.59	0.54	0	-32825	11673	11286	11093	10706	10513	11190	10610	56	3270	500	6750	10	1	11179386	1151	23.62	2.09	12	1.54	436.00	4931.00	41950	20231006	-75.45	9000	20240416	14.44	23700	-56.54	20240112	9000	14.44	20240416	41950	-75.45	20231006	9000	14.44	20240416	2.68	N	443250	500	55 억		60405	N	N	0	N	00	N
149	20240705	131234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	-520	5	-4.77	1648226560	158074	159.49	10860	11050	10110	14170	7630	10900	10426.78	0.54	0	-30351	11673	11286	11093	10706	10513	11190	10610	56	3270	500	6750	10	1	11179386	1160	23.81	2.11	12	1.41	436.00	4931.00	41950	20231006	-75.26	9000	20240416	15.33	23700	-56.20	20240112	9000	15.33	20240416	41950	-75.26	20231006	9000	15.33	20240416	2.68	N	443250	500	55 억		60405	N	N	0	N	00	N
150	20240705	121235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	-520	5	-4.77	1584964830	151978	153.34	10860	11050	10110	14170	7630	10900	10428.75	0.54	0	-29179	11673	11286	11093	10706	10513	11190	10610	56	3270	500	6750	10	1	11179386	1160	23.81	2.11	12	1.36	436.00	4931.00	41950	20231006	-75.26	9000	20240416	15.33	23700	-56.20	20240112	9000	15.33	20240416	41950	-75.26	20231006	9000	15.33	20240416	2.68	N	443250	500	55 억		60405	N	N	0	N	00	N
151	20240705	111231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10370	-530	5	-4.86	1499921820	143794	145.08	10860	11050	10110	14170	7630	10900	10430.88	0.54	0	-27609	11673	11286	11093	10706	10513	11190	10610	56	3270	500	6750	10	1	11179386	1159	23.78	2.10	12	1.29	436.00	4931.00	41950	20231006	-75.28	9000	20240416	15.22	23700	-56.24	20240112	9000	15.22	20240416	41950	-75.28	20231006	9000	15.22	20240416	2.68	N	443250	500	55 억		60405	N	N	0	N	00	N
152	20240705	101231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	-690	5	-6.33	1063486560	101125	102.03	10860	11050	10210	14170	7630	10900	10516.36	0.54	0	-17374	11673	11286	11093	10706	10513	11190	10610	56	3270	500	6750	10	1	11179386	1141	23.42	2.07	12	0.90	436.00	4931.00	41950	20231006	-75.66	9000	20240416	13.44	23700	-56.92	20240112	9000	13.44	20240416	41950	-75.66	20231006	9000	13.44	20240416	2.68	N	443250	500	55 억		60405	N	N	0	N	00	N
153	20240705	091234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10770	-130	5	-1.19	157215180	14589	14.72	10860	11050	10700	14170	7630	10900	10775.86	0.54	0	2132	11673	11286	11093	10706	10513	11190	10610	56	3270	500	6750	10	1	11179386	1204	24.70	2.18	12	0.13	436.00	4931.00	41950	20231006	-74.33	9000	20240416	19.67	23700	-54.56	20240112	9000	19.67	20240416	41950	-74.33	20231006	9000	19.67	20240416	2.68	N	443250	500	55 억		60405	N	N	0	N	00	N
154	20240704	161226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10900	-90	5	-0.82	1091024240	98141	86.23	10990	11480	10900	14280	7700	10990	11117.47	0.58	0	-3509	11730	11360	11130	10760	10530	11245	10645	56	3290	500	6810	10	1	11179386	1219	25.00	2.21	12	0.88	436.00	4931.00	41950	20231006	-74.02	9000	20240416	21.11	23700	-54.01	20240112	9000	21.11	20240416	41950	-74.02	20231006	9000	21.11	20240416	2.71	N	443250	500	55 억		64557	N	N	0	N	00	N
155	20240704	151231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10940	-50	5	-0.45	1027702990	92342	81.14	10990	11480	10900	14280	7700	10990	11129.31	0.58	0	-2811	11730	11360	11130	10760	10530	11245	10645	56	3290	500	6810	10	1	11179386	1223	25.09	2.22	12	0.83	436.00	4931.00	41950	20231006	-73.92	9000	20240416	21.56	23700	-53.84	20240112	9000	21.56	20240416	41950	-73.92	20231006	9000	21.56	20240416	2.71	N	443250	500	55 억		64557	N	N	0	N	00	N
156	20240704	141230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10910	-80	5	-0.73	941598720	84478	74.23	10990	11480	10910	14280	7700	10990	11146.08	0.58	0	-133	11730	11360	11130	10760	10530	11245	10645	56	3290	500	6810	10	1	11179386	1220	25.02	2.21	12	0.76	436.00	4931.00	41950	20231006	-73.99	9000	20240416	21.22	23700	-53.97	20240112	9000	21.22	20240416	41950	-73.99	20231006	9000	21.22	20240416	2.71	N	443250	500	55 억		64557	N	N	0	N	00	N
157	20240704	131230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11040	50	2	0.45	800173780	71557	62.87	10990	11480	10920	14280	7700	10990	11182.33	0.58	0	2434	11730	11360	11130	10760	10530	11245	10645	56	3290	500	6810	10	1	11179386	1234	25.32	2.24	12	0.64	436.00	4931.00	41950	20231006	-73.68	9000	20240416	22.67	23700	-53.42	20240112	9000	22.67	20240416	41950	-73.68	20231006	9000	22.67	20240416	2.71	N	443250	500	55 억		64557	N	N	0	N	00	N
158	20240704	121229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11120	130	2	1.18	661585320	58941	51.79	10990	11480	10920	14280	7700	10990	11224.54	0.58	0	1648	11730	11360	11130	10760	10530	11245	10645	56	3290	500	6810	10	1	11179386	1243	25.50	2.26	12	0.53	436.00	4931.00	41950	20231006	-73.49	9000	20240416	23.56	23700	-53.08	20240112	9000	23.56	20240416	41950	-73.49	20231006	9000	23.56	20240416	2.71	N	443250	500	55 억		64557	N	N	0	N	00	N
159	20240704	111228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11150	160	2	1.46	587271560	52222	45.88	10990	11480	10920	14280	7700	10990	11245.67	0.58	0	4734	11730	11360	11130	10760	10530	11245	10645	56	3290	500	6810	10	1	11179386	1247	25.57	2.26	12	0.47	436.00	4931.00	41950	20231006	-73.42	9000	20240416	23.89	23700	-52.95	20240112	9000	23.89	20240416	41950	-73.42	20231006	9000	23.89	20240416	2.71	N	443250	500	55 억		64557	N	N	0	N	00	N
160	20240704	101228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11290	300	2	2.73	498979570	44356	38.97	10990	11480	10920	14280	7700	10990	11249.43	0.58	0	5550	11730	11360	11130	10760	10530	11245	10645	56	3290	500	6810	10	1	11179386	1262	25.89	2.29	12	0.40	436.00	4931.00	41950	20231006	-73.09	9000	20240416	25.44	23700	-52.36	20240112	9000	25.44	20240416	41950	-73.09	20231006	9000	25.44	20240416	2.71	N	443250	500	55 억		64557	N	N	0	N	00	N
161	20240704	091230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10940	-50	5	-0.45	55312820	5028	4.42	10990	11150	10920	14280	7700	10990	11000.96	0.58	0	-2224	11730	11360	11130	10760	10530	11245	10645	56	3290	500	6810	10	1	11179386	1223	25.09	2.22	12	0.04	436.00	4931.00	41950	20231006	-73.92	9000	20240416	21.56	23700	-53.84	20240112	9000	21.56	20240416	41950	-73.92	20231006	9000	21.56	20240416	2.71	N	443250	500	55 억		64557	N	N	0	N	00	N
162	20240703	161223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10990	-310	5	-2.74	1238586230	112010	83.44	11400	11500	10900	14690	7910	11300	11058.42	0.73	0	-12640	12226	11762	11466	11002	10706	11615	10855	56	3390	500	7000	10	1	11179386	1229	25.21	2.23	12	1.00	436.00	4931.00	41950	20231006	-73.80	9000	20240416	22.11	23700	-53.63	20240112	9000	22.11	20240416	41950	-73.80	20231006	9000	22.11	20240416	2.73	N	443250	500	55 억		81632	N	N	0	N	00	N
163	20240703	151228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10960	-340	5	-3.01	1182464550	106893	79.63	11400	11500	10900	14690	7910	11300	11062.13	0.73	0	-11863	12226	11762	11466	11002	10706	11615	10855	56	3390	500	7000	10	1	11179386	1225	25.14	2.22	12	0.96	436.00	4931.00	41950	20231006	-73.87	9000	20240416	21.78	23700	-53.76	20240112	9000	21.78	20240416	41950	-73.87	20231006	9000	21.78	20240416	2.73	N	443250	500	55 억		81632	N	N	0	N	00	N
164	20240703	141228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10980	-320	5	-2.83	1067418330	96387	71.80	11400	11500	10900	14690	7910	11300	11074.30	0.73	0	-9905	12226	11762	11466	11002	10706	11615	10855	56	3390	500	7000	10	1	11179386	1227	25.18	2.23	12	0.86	436.00	4931.00	41950	20231006	-73.83	9000	20240416	22.00	23700	-53.67	20240112	9000	22.00	20240416	41950	-73.83	20231006	9000	22.00	20240416	2.73	N	443250	500	55 억		81632	N	N	0	N	00	N
165	20240703	131227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10940	-360	5	-3.19	985025200	88867	66.20	11400	11500	10900	14690	7910	11300	11084.26	0.73	0	-7472	12226	11762	11466	11002	10706	11615	10855	56	3390	500	7000	10	1	11179386	1223	25.09	2.22	12	0.79	436.00	4931.00	41950	20231006	-73.92	9000	20240416	21.56	23700	-53.84	20240112	9000	21.56	20240416	41950	-73.92	20231006	9000	21.56	20240416	2.73	N	443250	500	55 억		81632	N	N	0	N	00	N
166	20240703	121226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11010	-290	5	-2.57	882696490	79542	59.26	11400	11500	10900	14690	7910	11300	11097.24	0.73	0	-6217	12226	11762	11466	11002	10706	11615	10855	56	3390	500	7000	10	1	11179386	1231	25.25	2.23	12	0.71	436.00	4931.00	41950	20231006	-73.75	9000	20240416	22.33	23700	-53.54	20240112	9000	22.33	20240416	41950	-73.75	20231006	9000	22.33	20240416	2.73	N	443250	500	55 억		81632	N	N	0	N	00	N
167	20240703	111228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10950	-350	5	-3.10	719743540	64727	48.22	11400	11500	10900	14690	7910	11300	11119.68	0.73	0	-2283	12226	11762	11466	11002	10706	11615	10855	56	3390	500	7000	10	1	11179386	1224	25.11	2.22	12	0.58	436.00	4931.00	41950	20231006	-73.90	9000	20240416	21.67	23700	-53.80	20240112	9000	21.67	20240416	41950	-73.90	20231006	9000	21.67	20240416	2.73	N	443250	500	55 억		81632	N	N	0	N	00	N
168	20240703	101228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11200	-100	5	-0.88	254196280	22493	16.76	11400	11500	11180	14690	7910	11300	11301.13	0.73	0	-2953	12226	11762	11466	11002	10706	11615	10855	56	3390	500	7000	10	1	11179386	1252	25.69	2.27	12	0.20	436.00	4931.00	41950	20231006	-73.30	9000	20240416	24.44	23700	-52.74	20240112	9000	24.44	20240416	41950	-73.30	20231006	9000	24.44	20240416	2.73	N	443250	500	55 억		81632	N	N	0	N	00	N
169	20240703	091225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11350	50	2	0.44	49332060	4337	3.23	11400	11460	11300	14690	7910	11300	11374.70	0.73	0	-388	12226	11762	11466	11002	10706	11615	10855	56	3390	500	7000	10	1	11179386	1269	26.03	2.30	12	0.04	436.00	4931.00	41950	20231006	-72.94	9000	20240416	26.11	23700	-52.11	20240112	9000	26.11	20240416	41950	-72.94	20231006	9000	26.11	20240416	2.73	N	443250	500	55 억		81632	N	N	0	N	00	N
170	20240702	161221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11300	-250	5	-2.16	1539848880	133718	134.22	11500	11930	11170	15010	8090	11550	11515.74	0.78	0	-6846	11883	11716	11573	11406	11263	11645	11335	56	3460	500	7160	10	1	11179386	1263	25.92	2.29	12	1.20	436.00	4931.00	41950	20231006	-73.06	9000	20240416	25.56	23700	-52.32	20240112	9000	25.56	20240416	41950	-73.06	20231006	9000	25.56	20240416	2.68	N	443250	500	55 억		86712	N	N	0	N	00	N
171	20240702	151223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11310	-240	5	-2.08	1502612860	130422	130.91	11500	11930	11170	15010	8090	11550	11521.16	0.78	0	-6727	11883	11716	11573	11406	11263	11645	11335	56	3460	500	7160	10	1	11179386	1264	25.94	2.29	12	1.17	436.00	4931.00	41950	20231006	-73.04	9000	20240416	25.67	23700	-52.28	20240112	9000	25.67	20240416	41950	-73.04	20231006	9000	25.67	20240416	2.68	N	443250	500	55 억		86712	N	N	0	N	00	N
172	20240702	141224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11600	50	2	0.43	1310171600	113595	114.02	11500	11930	11170	15010	8090	11550	11533.71	0.78	0	-7612	11883	11716	11573	11406	11263	11645	11335	56	3460	500	7160	10	1	11179386	1297	26.61	2.35	12	1.02	436.00	4931.00	41950	20231006	-72.35	9000	20240416	28.89	23700	-51.05	20240112	9000	28.89	20240416	41950	-72.35	20231006	9000	28.89	20240416	2.68	N	443250	500	55 억		86712	N	N	0	N	00	N
173	20240702	131224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11540	-10	5	-0.09	1240685680	107580	107.98	11500	11930	11170	15010	8090	11550	11532.68	0.78	0	-5815	11883	11716	11573	11406	11263	11645	11335	56	3460	500	7160	10	1	11179386	1290	26.47	2.34	12	0.96	436.00	4931.00	41950	20231006	-72.49	9000	20240416	28.22	23700	-51.31	20240112	9000	28.22	20240416	41950	-72.49	20231006	9000	28.22	20240416	2.68	N	443250	500	55 억		86712	N	N	0	N	00	N
174	20240702	121224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11810	260	2	2.25	1024332110	89066	89.40	11500	11930	11170	15010	8090	11550	11500.82	0.78	0	-5974	11883	11716	11573	11406	11263	11645	11335	56	3460	500	7160	10	1	11179386	1320	27.09	2.40	12	0.80	436.00	4931.00	41950	20231006	-71.85	9000	20240416	31.22	23700	-50.17	20240112	9000	31.22	20240416	41950	-71.85	20231006	9000	31.22	20240416	2.68	N	443250	500	55 억		86712	N	N	0	N	00	N
175	20240702	111223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11470	-80	5	-0.69	650063800	57276	57.49	11500	11600	11170	15010	8090	11550	11349.67	0.78	0	-6277	11883	11716	11573	11406	11263	11645	11335	56	3460	500	7160	10	1	11179386	1282	26.31	2.33	12	0.51	436.00	4931.00	41950	20231006	-72.66	9000	20240416	27.44	23700	-51.60	20240112	9000	27.44	20240416	41950	-72.66	20231006	9000	27.44	20240416	2.68	N	443250	500	55 억		86712	N	N	0	N	00	N
176	20240702	101222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11210	-340	5	-2.94	531915770	46970	47.15	11500	11540	11170	15010	8090	11550	11324.59	0.78	0	-7490	11883	11716	11573	11406	11263	11645	11335	56	3460	500	7160	10	1	11179386	1253	25.71	2.27	12	0.42	436.00	4931.00	41950	20231006	-73.28	9000	20240416	24.56	23700	-52.70	20240112	9000	24.56	20240416	41950	-73.28	20231006	9000	24.56	20240416	2.68	N	443250	500	55 억		86712	N	N	0	N	00	N
177	20240702	091224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11480	-70	5	-0.61	97074900	8461	8.49	11500	11540	11440	15010	8090	11550	11473.22	0.78	0	1225	11883	11716	11573	11406	11263	11645	11335	56	3460	500	7160	10	1	11179386	1283	26.33	2.33	12	0.08	436.00	4931.00	41950	20231006	-72.63	9000	20240416	27.56	23700	-51.56	20240112	9000	27.56	20240416	41950	-72.63	20231006	9000	27.56	20240416	2.68	N	443250	500	55 억		86712	N	N	0	N	00	N
178	20240701	161218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11550	-160	5	-1.37	1134467220	97882	66.00	11600	11740	11430	15220	8200	11710	11590.19	0.80	0	-2988	12223	11966	11783	11526	11343	11875	11435	56	3510	500	7260	10	1	11179386	1291	26.49	2.34	12	0.88	436.00	4931.00	41950	20231006	-72.47	9000	20240416	28.33	23700	-51.27	20240112	9000	28.33	20240416	41950	-72.47	20231006	9000	28.33	20240416	2.76	N	443250	500	55 억		89700	N	N	0	N	00	N
179	20240701	151221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11540	-170	5	-1.45	1084756740	93578	63.10	11600	11740	11430	15220	8200	11710	11592.01	0.80	0	-3381	12223	11966	11783	11526	11343	11875	11435	56	3510	500	7260	10	1	11179386	1290	26.47	2.34	12	0.84	436.00	4931.00	41950	20231006	-72.49	9000	20240416	28.22	23700	-51.31	20240112	9000	28.22	20240416	41950	-72.49	20231006	9000	28.22	20240416	2.76	N	443250	500	55 억		89700	N	N	0	N	00	N
180	20240701	141219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11560	-150	5	-1.28	997277240	86007	58.00	11600	11740	11430	15220	8200	11710	11595.30	0.80	0	-3361	12223	11966	11783	11526	11343	11875	11435	56	3510	500	7260	10	1	11179386	1292	26.51	2.34	12	0.77	436.00	4931.00	41950	20231006	-72.44	9000	20240416	28.44	23700	-51.22	20240112	9000	28.44	20240416	41950	-72.44	20231006	9000	28.44	20240416	2.76	N	443250	500	55 억		89700	N	N	0	N	00	N
181	20240701	131219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11640	-70	5	-0.60	878141550	75736	51.07	11600	11740	11430	15220	8200	11710	11594.77	0.80	0	-2898	12223	11966	11783	11526	11343	11875	11435	56	3510	500	7260	10	1	11179386	1301	26.70	2.36	12	0.68	436.00	4931.00	41950	20231006	-72.25	9000	20240416	29.33	23700	-50.89	20240112	9000	29.33	20240416	41950	-72.25	20231006	9000	29.33	20240416	2.76	N	443250	500	55 억		89700	N	N	0	N	00	N
182	20240701	121222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11740	30	2	0.26	762099330	65782	44.36	11600	11740	11430	15220	8200	11710	11585.23	0.80	0	-644	12223	11966	11783	11526	11343	11875	11435	56	3510	500	7260	10	1	11179386	1312	26.93	2.38	12	0.59	436.00	4931.00	41950	20231006	-72.01	9000	20240416	30.44	23700	-50.46	20240112	9000	30.44	20240416	41950	-72.01	20231006	9000	30.44	20240416	2.76	N	443250	500	55 억		89700	N	N	0	N	00	N
183	20240701	111216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11610	-100	5	-0.85	661594020	57187	38.56	11600	11740	11430	15220	8200	11710	11568.96	0.80	0	781	12223	11966	11783	11526	11343	11875	11435	56	3510	500	7260	10	1	11179386	1298	26.63	2.35	12	0.51	436.00	4931.00	41950	20231006	-72.32	9000	20240416	29.00	23700	-51.01	20240112	9000	29.00	20240416	41950	-72.32	20231006	9000	29.00	20240416	2.76	N	443250	500	55 억		89700	N	N	0	N	00	N
184	20240701	101215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11600	-110	5	-0.94	609720030	52722	35.55	11600	11740	11430	15220	8200	11710	11564.81	0.80	0	2441	12223	11966	11783	11526	11343	11875	11435	56	3510	500	7260	10	1	11179386	1297	26.61	2.35	12	0.47	436.00	4931.00	41950	20231006	-72.35	9000	20240416	28.89	23700	-51.05	20240112	9000	28.89	20240416	41950	-72.35	20231006	9000	28.89	20240416	2.76	N	443250	500	55 억		89700	N	N	0	N	00	N
185	20240701	091212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11620	-90	5	-0.77	185797500	15967	10.77	11600	11740	11570	15220	8200	11710	11636.34	0.80	0	1071	12223	11966	11783	11526	11343	11875	11435	56	3510	500	7260	10	1	11179386	1299	26.65	2.36	12	0.14	436.00	4931.00	41950	20231006	-72.30	9000	20240416	29.11	23700	-50.97	20240112	9000	29.11	20240416	41950	-72.30	20231006	9000	29.11	20240416	2.76	N	443250	500	55 억		89700	N	N	0	N	00	N