KissMeData/216050/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	161006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7590	-30	5	-0.39	351539260	46537	138.12	7640	7690	7470	9900	5340	7620	7553.97	2.33	0	-824	7833	7726	7653	7546	7473	7780	7600	64	2280	500	5630	10	1	12843222	975	7.71	0.73	12	0.36	984.00	10339.00	13310	20230814	-42.98	7120	20240705	6.60	12260	-38.09	20240112	7120	6.60	20240705	13310	-42.98	20230814	7120	6.60	20240705	2.29	N	216050	500	64 억		299150	N	N	0	N	00	N
3	20240731	151021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7520	-100	5	-1.31	324937090	43007	127.64	7640	7690	7470	9900	5340	7620	7555.45	2.33	0	-1507	7833	7726	7653	7546	7473	7780	7600	64	2280	500	5630	10	1	12843222	966	7.64	0.73	12	0.33	984.00	10339.00	13310	20230814	-43.50	7120	20240705	5.62	12260	-38.66	20240112	7120	5.62	20240705	13310	-43.50	20230814	7120	5.62	20240705	2.29	N	216050	500	64 억		299150	N	N	0	N	00	N
4	20240731	141020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7490	-130	5	-1.71	275969220	36479	108.27	7640	7690	7470	9900	5340	7620	7565.15	2.33	0	-4310	7833	7726	7653	7546	7473	7780	7600	64	2280	500	5630	10	1	12843222	962	7.61	0.72	12	0.28	984.00	10339.00	13310	20230814	-43.73	7120	20240705	5.20	12260	-38.91	20240112	7120	5.20	20240705	13310	-43.73	20230814	7120	5.20	20240705	2.29	N	216050	500	64 억		299150	N	N	0	N	00	N
5	20240731	131016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7600	-20	5	-0.26	158736290	20869	61.94	7640	7690	7530	9900	5340	7620	7606.32	2.33	0	-8714	7833	7726	7653	7546	7473	7780	7600	64	2280	500	5630	10	1	12843222	976	7.72	0.74	12	0.16	984.00	10339.00	13310	20230814	-42.90	7120	20240705	6.74	12260	-38.01	20240112	7120	6.74	20240705	13310	-42.90	20230814	7120	6.74	20240705	2.29	N	216050	500	64 억		299150	N	N	0	N	00	N
6	20240731	121015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7560	-60	5	-0.79	141432290	18579	55.14	7640	7690	7540	9900	5340	7620	7612.48	2.33	0	-8065	7833	7726	7653	7546	7473	7780	7600	64	2280	500	5630	10	1	12843222	971	7.68	0.73	12	0.14	984.00	10339.00	13310	20230814	-43.20	7120	20240705	6.18	12260	-38.34	20240112	7120	6.18	20240705	13310	-43.20	20230814	7120	6.18	20240705	2.29	N	216050	500	64 억		299150	N	N	0	N	00	N
7	20240731	111018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7600	-20	5	-0.26	77218330	10100	29.98	7640	7690	7600	9900	5340	7620	7645.38	2.33	0	-3588	7833	7726	7653	7546	7473	7780	7600	64	2280	500	5630	10	1	12843222	976	7.72	0.74	12	0.08	984.00	10339.00	13310	20230814	-42.90	7120	20240705	6.74	12260	-38.01	20240112	7120	6.74	20240705	13310	-42.90	20230814	7120	6.74	20240705	2.29	N	216050	500	64 억		299150	N	N	0	N	00	N
8	20240731	101014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7680	60	2	0.79	33234480	4343	12.89	7640	7680	7620	9900	5340	7620	7652.42	2.33	0	-240	7833	7726	7653	7546	7473	7780	7600	64	2280	500	5630	10	1	12843222	986	7.80	0.74	12	0.03	984.00	10339.00	13310	20230814	-42.30	7120	20240705	7.87	12260	-37.36	20240112	7120	7.87	20240705	13310	-42.30	20230814	7120	7.87	20240705	2.29	N	216050	500	64 억		299150	N	N	0	N	00	N
9	20240731	091014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7640	20	2	0.26	1375530	180	0.53	7640	7660	7640	9900	5340	7620	7641.83	2.33	0	-147	7833	7726	7653	7546	7473	7780	7600	64	2280	500	5630	10	1	12843222	981	7.76	0.74	12	0.00	984.00	10339.00	13310	20230814	-42.60	7120	20240705	7.30	12260	-37.68	20240112	7120	7.30	20240705	13310	-42.60	20230814	7120	7.30	20240705	2.29	N	216050	500	64 억		299150	N	N	0	N	00	N
10	20240730	160949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7620	0	3	0.00	258079180	33688	82.52	7600	7760	7580	9900	5340	7620	7660.86	2.31	0	2184	7806	7712	7656	7562	7506	7760	7610	64	2280	500	5630	10	1	12843222	979	7.74	0.74	12	0.26	984.00	10339.00	13310	20230814	-42.75	7120	20240705	7.02	12260	-37.85	20240112	7120	7.02	20240705	13310	-42.75	20230814	7120	7.02	20240705	2.30	N	216050	500	64 억		297000	N	N	0	N	00	N
11	20240730	151008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7650	30	2	0.39	250591120	32706	80.11	7600	7760	7580	9900	5340	7620	7661.93	2.31	0	2199	7806	7712	7656	7562	7506	7760	7610	64	2280	500	5630	10	1	12843222	983	7.77	0.74	12	0.25	984.00	10339.00	13310	20230814	-42.52	7120	20240705	7.44	12260	-37.60	20240112	7120	7.44	20240705	13310	-42.52	20230814	7120	7.44	20240705	2.30	N	216050	500	64 억		297000	N	N	0	N	00	N
12	20240730	140957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7620	0	3	0.00	211584680	27584	67.57	7600	7760	7580	9900	5340	7620	7670.56	2.31	0	2254	7806	7712	7656	7562	7506	7760	7610	64	2280	500	5630	10	1	12843222	979	7.74	0.74	12	0.21	984.00	10339.00	13310	20230814	-42.75	7120	20240705	7.02	12260	-37.85	20240112	7120	7.02	20240705	13310	-42.75	20230814	7120	7.02	20240705	2.30	N	216050	500	64 억		297000	N	N	0	N	00	N
13	20240730	131001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7650	30	2	0.39	177893410	23167	56.75	7600	7760	7580	9900	5340	7620	7678.74	2.31	0	1280	7806	7712	7656	7562	7506	7760	7610	64	2280	500	5630	10	1	12843222	983	7.77	0.74	12	0.18	984.00	10339.00	13310	20230814	-42.52	7120	20240705	7.44	12260	-37.60	20240112	7120	7.44	20240705	13310	-42.52	20230814	7120	7.44	20240705	2.30	N	216050	500	64 억		297000	N	N	0	N	00	N
14	20240730	120953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7690	70	2	0.92	162928020	21216	51.97	7600	7760	7580	9900	5340	7620	7679.49	2.31	0	1156	7806	7712	7656	7562	7506	7760	7610	64	2280	500	5630	10	1	12843222	988	7.82	0.74	12	0.17	984.00	10339.00	13310	20230814	-42.22	7120	20240705	8.01	12260	-37.28	20240112	7120	8.01	20240705	13310	-42.22	20230814	7120	8.01	20240705	2.30	N	216050	500	64 억		297000	N	N	0	N	00	N
15	20240730	111000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7700	80	2	1.05	148595800	19359	47.42	7600	7760	7580	9900	5340	7620	7675.80	2.31	0	977	7806	7712	7656	7562	7506	7760	7610	64	2280	500	5630	10	1	12843222	989	7.83	0.74	12	0.15	984.00	10339.00	13310	20230814	-42.15	7120	20240705	8.15	12260	-37.19	20240112	7120	8.15	20240705	13310	-42.15	20230814	7120	8.15	20240705	2.30	N	216050	500	64 억		297000	N	N	0	N	00	N
16	20240730	101007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7690	70	2	0.92	75963870	9952	24.38	7600	7720	7580	9900	5340	7620	7633.03	2.31	0	822	7806	7712	7656	7562	7506	7760	7610	64	2280	500	5630	10	1	12843222	988	7.82	0.74	12	0.08	984.00	10339.00	13310	20230814	-42.22	7120	20240705	8.01	12260	-37.28	20240112	7120	8.01	20240705	13310	-42.22	20230814	7120	8.01	20240705	2.30	N	216050	500	64 억		297000	N	N	0	N	00	N
17	20240730	091012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7610	-10	5	-0.13	16862850	2217	5.43	7600	7640	7600	9900	5340	7620	7606.16	2.31	0	38	7806	7712	7656	7562	7506	7760	7610	64	2280	500	5630	10	1	12843222	977	7.73	0.74	12	0.02	984.00	10339.00	13310	20230814	-42.82	7120	20240705	6.88	12260	-37.93	20240112	7120	6.88	20240705	13310	-42.82	20230814	7120	6.88	20240705	2.30	N	216050	500	64 억		297000	N	N	0	N	00	N
18	20240729	160948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7620	20	2	0.26	311397420	40612	80.71	7600	7750	7600	9880	5320	7600	7667.78	2.34	0	-3317	7760	7680	7610	7530	7460	7720	7570	64	2280	500	5620	10	1	12843222	979	7.74	0.74	12	0.32	984.00	10339.00	13310	20230814	-42.75	7120	20240705	7.02	12260	-37.85	20240112	7120	7.02	20240705	13310	-42.75	20230814	7120	7.02	20240705	2.41	N	216050	500	64 억		300782	N	N	0	N	00	N
19	20240729	151003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7650	50	2	0.66	260049930	33884	67.34	7600	7750	7600	9880	5320	7600	7674.71	2.34	0	-3019	7760	7680	7610	7530	7460	7720	7570	64	2280	500	5620	10	1	12843222	983	7.77	0.74	12	0.26	984.00	10339.00	13310	20230814	-42.52	7120	20240705	7.44	12260	-37.60	20240112	7120	7.44	20240705	13310	-42.52	20230814	7120	7.44	20240705	2.41	N	216050	500	64 억		300782	N	N	0	N	00	N
20	20240729	141009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7690	90	2	1.18	175963630	22938	45.58	7600	7750	7600	9880	5320	7600	7671.27	2.34	0	-2295	7760	7680	7610	7530	7460	7720	7570	64	2280	500	5620	10	1	12843222	988	7.82	0.74	12	0.18	984.00	10339.00	13310	20230814	-42.22	7120	20240705	8.01	12260	-37.28	20240112	7120	8.01	20240705	13310	-42.22	20230814	7120	8.01	20240705	2.41	N	216050	500	64 억		300782	N	N	0	N	00	N
21	20240729	131008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7680	80	2	1.05	155089190	20220	40.18	7600	7750	7600	9880	5320	7600	7670.09	2.34	0	-2114	7760	7680	7610	7530	7460	7720	7570	64	2280	500	5620	10	1	12843222	986	7.80	0.74	12	0.16	984.00	10339.00	13310	20230814	-42.30	7120	20240705	7.87	12260	-37.36	20240112	7120	7.87	20240705	13310	-42.30	20230814	7120	7.87	20240705	2.41	N	216050	500	64 억		300782	N	N	0	N	00	N
22	20240729	121005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7660	60	2	0.79	150223750	19586	38.92	7600	7750	7600	9880	5320	7600	7669.96	2.34	0	-2008	7760	7680	7610	7530	7460	7720	7570	64	2280	500	5620	10	1	12843222	984	7.78	0.74	12	0.15	984.00	10339.00	13310	20230814	-42.45	7120	20240705	7.58	12260	-37.52	20240112	7120	7.58	20240705	13310	-42.45	20230814	7120	7.58	20240705	2.41	N	216050	500	64 억		300782	N	N	0	N	00	N
23	20240729	110956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7670	70	2	0.92	112741700	14689	29.19	7600	7750	7600	9880	5320	7600	7675.25	2.34	0	-2419	7760	7680	7610	7530	7460	7720	7570	64	2280	500	5620	10	1	12843222	985	7.79	0.74	12	0.11	984.00	10339.00	13310	20230814	-42.37	7120	20240705	7.72	12260	-37.44	20240112	7120	7.72	20240705	13310	-42.37	20230814	7120	7.72	20240705	2.41	N	216050	500	64 억		300782	N	N	0	N	00	N
24	20240729	100953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7700	100	2	1.32	101942660	13281	26.39	7600	7750	7600	9880	5320	7600	7675.83	2.34	0	-1286	7760	7680	7610	7530	7460	7720	7570	64	2280	500	5620	10	1	12843222	989	7.83	0.74	12	0.10	984.00	10339.00	13310	20230814	-42.15	7120	20240705	8.15	12260	-37.19	20240112	7120	8.15	20240705	13310	-42.15	20230814	7120	8.15	20240705	2.41	N	216050	500	64 억		300782	N	N	0	N	00	N
25	20240729	090952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7680	80	2	1.05	34465580	4518	8.98	7600	7690	7600	9880	5320	7600	7628.50	2.34	0	1975	7760	7680	7610	7530	7460	7720	7570	64	2280	500	5620	10	1	12843222	986	7.80	0.74	12	0.04	984.00	10339.00	13310	20230814	-42.30	7120	20240705	7.87	12260	-37.36	20240112	7120	7.87	20240705	13310	-42.30	20230814	7120	7.87	20240705	2.41	N	216050	500	64 억		300782	N	N	0	N	00	N
26	20240726	160938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7600	60	2	0.80	383345610	50318	19.19	7540	7690	7540	9800	5280	7540	7618.50	2.26	0	8241	8340	7940	7590	7190	6840	8140	7390	64	2260	500	5570	10	1	12843222	976	7.72	0.74	12	0.39	984.00	10339.00	13350	20230720	-43.07	7120	20240705	6.74	12260	-38.01	20240112	7120	6.74	20240705	13310	-42.90	20230814	7120	6.74	20240705	2.37	N	216050	500	64 억		290631	N	N	0	N	00	N
27	20240726	150947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7600	60	2	0.80	367257700	48202	18.39	7540	7690	7540	9800	5280	7540	7619.14	2.26	0	7919	8340	7940	7590	7190	6840	8140	7390	64	2260	500	5570	10	1	12843222	976	7.72	0.74	12	0.38	984.00	10339.00	13350	20230720	-43.07	7120	20240705	6.74	12260	-38.01	20240112	7120	6.74	20240705	13310	-42.90	20230814	7120	6.74	20240705	2.37	N	216050	500	64 억		290631	N	N	0	N	00	N
28	20240726	140947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7600	60	2	0.80	358493910	47050	17.95	7540	7690	7540	9800	5280	7540	7619.42	2.26	0	7370	8340	7940	7590	7190	6840	8140	7390	64	2260	500	5570	10	1	12843222	976	7.72	0.74	12	0.37	984.00	10339.00	13350	20230720	-43.07	7120	20240705	6.74	12260	-38.01	20240112	7120	6.74	20240705	13310	-42.90	20230814	7120	6.74	20240705	2.37	N	216050	500	64 억		290631	N	N	0	N	00	N
29	20240726	130949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7610	70	2	0.93	333422890	43740	16.68	7540	7690	7540	9800	5280	7540	7622.84	2.26	0	6969	8340	7940	7590	7190	6840	8140	7390	64	2260	500	5570	10	1	12843222	977	7.73	0.74	12	0.34	984.00	10339.00	13350	20230720	-43.00	7120	20240705	6.88	12260	-37.93	20240112	7120	6.88	20240705	13310	-42.82	20230814	7120	6.88	20240705	2.37	N	216050	500	64 억		290631	N	N	0	N	00	N
30	20240726	120953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7640	100	2	1.33	315917440	41437	15.80	7540	7690	7540	9800	5280	7540	7624.04	2.26	0	6697	8340	7940	7590	7190	6840	8140	7390	64	2260	500	5570	10	1	12843222	981	7.76	0.74	12	0.32	984.00	10339.00	13350	20230720	-42.77	7120	20240705	7.30	12260	-37.68	20240112	7120	7.30	20240705	13310	-42.60	20230814	7120	7.30	20240705	2.37	N	216050	500	64 억		290631	N	N	0	N	00	N
31	20240726	110954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7620	80	2	1.06	302144210	39633	15.12	7540	7690	7540	9800	5280	7540	7623.55	2.26	0	6524	8340	7940	7590	7190	6840	8140	7390	64	2260	500	5570	10	1	12843222	979	7.74	0.74	12	0.31	984.00	10339.00	13350	20230720	-42.92	7120	20240705	7.02	12260	-37.85	20240112	7120	7.02	20240705	13310	-42.75	20230814	7120	7.02	20240705	2.37	N	216050	500	64 억		290631	N	N	0	N	00	N
32	20240726	100946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7650	110	2	1.46	231789370	30385	11.59	7540	7690	7540	9800	5280	7540	7628.41	2.26	0	3638	8340	7940	7590	7190	6840	8140	7390	64	2260	500	5570	10	1	12843222	983	7.77	0.74	12	0.24	984.00	10339.00	13350	20230720	-42.70	7120	20240705	7.44	12260	-37.60	20240112	7120	7.44	20240705	13310	-42.52	20230814	7120	7.44	20240705	2.37	N	216050	500	64 억		290631	N	N	0	N	00	N
33	20240726	090944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7680	140	2	1.86	120037150	15721	6.00	7540	7680	7540	9800	5280	7540	7635.47	2.26	0	3362	8340	7940	7590	7190	6840	8140	7390	64	2260	500	5570	10	1	12843222	986	7.80	0.74	12	0.12	984.00	10339.00	13350	20230720	-42.47	7120	20240705	7.87	12260	-37.36	20240112	7120	7.87	20240705	13310	-42.30	20230814	7120	7.87	20240705	2.37	N	216050	500	64 억		290631	N	N	0	N	00	N
34	20240725	160944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7540	80	2	1.07	1980181530	257912	805.75	7270	7990	7240	9690	5230	7460	7677.78	2.19	0	9876	7573	7516	7403	7346	7233	7545	7375	64	2230	500	5520	10	1	12843222	968	7.66	0.73	12	2.01	984.00	10339.00	13430	20230719	-43.86	7120	20240705	5.90	12260	-38.50	20240112	7120	5.90	20240705	13310	-43.35	20230814	7120	5.90	20240705	2.38	N	216050	500	64 억		281313	N	N	0	N	00	N
35	20240725	150957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7580	120	2	1.61	1943780800	253103	790.72	7270	7990	7240	9690	5230	7460	7679.80	2.19	0	9959	7573	7516	7403	7346	7233	7545	7375	64	2230	500	5520	10	1	12843222	974	7.70	0.73	12	1.97	984.00	10339.00	13430	20230719	-43.56	7120	20240705	6.46	12260	-38.17	20240112	7120	6.46	20240705	13310	-43.05	20230814	7120	6.46	20240705	2.38	N	216050	500	64 억		281313	N	N	0	N	00	N
36	20240725	140951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7590	130	2	1.74	1871345970	243566	760.93	7270	7990	7240	9690	5230	7460	7683.12	2.19	0	8863	7573	7516	7403	7346	7233	7545	7375	64	2230	500	5520	10	1	12843222	975	7.71	0.73	12	1.90	984.00	10339.00	13430	20230719	-43.48	7120	20240705	6.60	12260	-38.09	20240112	7120	6.60	20240705	13310	-42.98	20230814	7120	6.60	20240705	2.38	N	216050	500	64 억		281313	N	N	0	N	00	N
37	20240725	130945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7600	140	2	1.88	1726018740	224410	701.08	7270	7990	7240	9690	5230	7460	7691.36	2.19	0	4812	7573	7516	7403	7346	7233	7545	7375	64	2230	500	5520	10	1	12843222	976	7.72	0.74	12	1.75	984.00	10339.00	13430	20230719	-43.41	7120	20240705	6.74	12260	-38.01	20240112	7120	6.74	20240705	13310	-42.90	20230814	7120	6.74	20240705	2.38	N	216050	500	64 억		281313	N	N	0	N	00	N
38	20240725	120951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7650	190	2	2.55	1266779470	164583	514.18	7270	7990	7240	9690	5230	7460	7696.90	2.19	0	5807	7573	7516	7403	7346	7233	7545	7375	64	2230	500	5520	10	1	12843222	983	7.77	0.74	12	1.28	984.00	10339.00	13430	20230719	-43.04	7120	20240705	7.44	12260	-37.60	20240112	7120	7.44	20240705	13310	-42.52	20230814	7120	7.44	20240705	2.38	N	216050	500	64 억		281313	N	N	0	N	00	N
39	20240725	110949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	-170	5	-2.28	86849940	11936	37.29	7270	7350	7240	9690	5230	7460	7276.30	2.19	0	612	7573	7516	7403	7346	7233	7545	7375	64	2230	500	5520	10	1	12843222	936	7.41	0.71	12	0.09	984.00	10339.00	13430	20230719	-45.72	7120	20240705	2.39	12260	-40.54	20240112	7120	2.39	20240705	13310	-45.23	20230814	7120	2.39	20240705	2.38	N	216050	500	64 억		281313	N	N	0	N	00	N
40	20240725	100943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	-190	5	-2.55	75592330	10393	32.47	7270	7350	7240	9690	5230	7460	7273.39	2.19	0	841	7573	7516	7403	7346	7233	7545	7375	64	2230	500	5520	10	1	12843222	934	7.39	0.70	12	0.08	984.00	10339.00	13430	20230719	-45.87	7120	20240705	2.11	12260	-40.70	20240112	7120	2.11	20240705	13310	-45.38	20230814	7120	2.11	20240705	2.38	N	216050	500	64 억		281313	N	N	0	N	00	N
41	20240725	090938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7350	-110	5	-1.47	4845140	663	2.07	7270	7350	7270	9690	5230	7460	7307.90	2.19	0	-22	7573	7516	7403	7346	7233	7545	7375	64	2230	500	5520	10	1	12843222	944	7.47	0.71	12	0.01	984.00	10339.00	13430	20230719	-45.27	7120	20240705	3.23	12260	-40.05	20240112	7120	3.23	20240705	13310	-44.78	20230814	7120	3.23	20240705	2.38	N	216050	500	64 억		281313	N	N	0	N	00	N
42	20240724	160938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7460	0	3	0.00	235581820	31973	91.64	7360	7460	7290	9690	5230	7460	7368.04	2.22	0	-3263	7713	7586	7453	7326	7193	7520	7260	64	2230	500	5520	10	1	12843222	958	7.58	0.72	12	0.25	984.00	10339.00	13500	20230718	-44.74	7120	20240705	4.78	12260	-39.15	20240112	7120	4.78	20240705	13310	-43.95	20230814	7120	4.78	20240705	2.37	N	216050	500	64 억		284568	N	N	0	N	00	N
43	20240724	150953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7340	-120	5	-1.61	214453140	29125	83.48	7360	7450	7290	9690	5230	7460	7363.20	2.22	0	-2271	7713	7586	7453	7326	7193	7520	7260	64	2230	500	5520	10	1	12843222	943	7.46	0.71	12	0.23	984.00	10339.00	13500	20230718	-45.63	7120	20240705	3.09	12260	-40.13	20240112	7120	3.09	20240705	13310	-44.85	20230814	7120	3.09	20240705	2.37	N	216050	500	64 억		284568	N	N	0	N	00	N
44	20240724	140947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	-140	5	-1.88	156141310	21234	60.86	7360	7450	7290	9690	5230	7460	7353.36	2.22	0	1986	7713	7586	7453	7326	7193	7520	7260	64	2230	500	5520	10	1	12843222	940	7.44	0.71	12	0.17	984.00	10339.00	13500	20230718	-45.78	7120	20240705	2.81	12260	-40.29	20240112	7120	2.81	20240705	13310	-45.00	20230814	7120	2.81	20240705	2.37	N	216050	500	64 억		284568	N	N	0	N	00	N
45	20240724	130953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	-90	5	-1.21	116968080	15879	45.51	7360	7450	7300	9690	5230	7460	7366.21	2.22	0	644	7713	7586	7453	7326	7193	7520	7260	64	2230	500	5520	10	1	12843222	947	7.49	0.71	12	0.12	984.00	10339.00	13500	20230718	-45.41	7120	20240705	3.51	12260	-39.89	20240112	7120	3.51	20240705	13310	-44.63	20230814	7120	3.51	20240705	2.37	N	216050	500	64 억		284568	N	N	0	N	00	N
46	20240724	120950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	-90	5	-1.21	108829300	14772	42.34	7360	7450	7300	9690	5230	7460	7367.27	2.22	0	884	7713	7586	7453	7326	7193	7520	7260	64	2230	500	5520	10	1	12843222	947	7.49	0.71	12	0.12	984.00	10339.00	13500	20230718	-45.41	7120	20240705	3.51	12260	-39.89	20240112	7120	3.51	20240705	13310	-44.63	20230814	7120	3.51	20240705	2.37	N	216050	500	64 억		284568	N	N	0	N	00	N
47	20240724	110946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7380	-80	5	-1.07	95268660	12930	37.06	7360	7450	7300	9690	5230	7460	7368.03	2.22	0	967	7713	7586	7453	7326	7193	7520	7260	64	2230	500	5520	10	1	12843222	948	7.50	0.71	12	0.10	984.00	10339.00	13500	20230718	-45.33	7120	20240705	3.65	12260	-39.80	20240112	7120	3.65	20240705	13310	-44.55	20230814	7120	3.65	20240705	2.37	N	216050	500	64 억		284568	N	N	0	N	00	N
48	20240724	101014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7390	-70	5	-0.94	72656370	9874	28.30	7360	7420	7300	9690	5230	7460	7358.35	2.22	0	2078	7713	7586	7453	7326	7193	7520	7260	64	2230	500	5520	10	1	12843222	949	7.51	0.71	12	0.08	984.00	10339.00	13500	20230718	-45.26	7120	20240705	3.79	12260	-39.72	20240112	7120	3.79	20240705	13310	-44.48	20230814	7120	3.79	20240705	2.37	N	216050	500	64 억		284568	N	N	0	N	00	N
49	20240724	090939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	-90	5	-1.21	31144980	4243	12.16	7360	7420	7300	9690	5230	7460	7340.32	2.22	0	443	7713	7586	7453	7326	7193	7520	7260	64	2230	500	5520	10	1	12843222	947	7.49	0.71	12	0.03	984.00	10339.00	13500	20230718	-45.41	7120	20240705	3.51	12260	-39.89	20240112	7120	3.51	20240705	13310	-44.63	20230814	7120	3.51	20240705	2.37	N	216050	500	64 억		284568	N	N	0	N	00	N
50	20240723	160933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7460	-10	5	-0.13	259403320	34886	95.32	7500	7580	7320	9710	5230	7470	7435.74	2.24	0	-4774	7716	7592	7426	7302	7136	7655	7365	64	2240	500	5520	10	1	12843222	958	7.58	0.72	12	0.27	984.00	10339.00	13890	20230717	-46.29	7120	20240705	4.78	12260	-39.15	20240112	7120	4.78	20240705	13310	-43.95	20230814	7120	4.78	20240705	2.39	N	216050	500	64 억		287435	N	N	0	N	00	N
51	20240723	150955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	-110	5	-1.47	213542960	28680	78.36	7500	7580	7320	9710	5230	7470	7445.71	2.24	0	-3228	7716	7592	7426	7302	7136	7655	7365	64	2240	500	5520	10	1	12843222	945	7.48	0.71	12	0.22	984.00	10339.00	13890	20230717	-47.01	7120	20240705	3.37	12260	-39.97	20240112	7120	3.37	20240705	13310	-44.70	20230814	7120	3.37	20240705	2.39	N	216050	500	64 억		287435	N	N	0	N	00	N
52	20240723	140936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7490	20	2	0.27	131416740	17544	47.94	7500	7580	7410	9710	5230	7470	7490.69	2.24	0	-740	7716	7592	7426	7302	7136	7655	7365	64	2240	500	5520	10	1	12843222	962	7.61	0.72	12	0.14	984.00	10339.00	13890	20230717	-46.08	7120	20240705	5.20	12260	-38.91	20240112	7120	5.20	20240705	13310	-43.73	20230814	7120	5.20	20240705	2.39	N	216050	500	64 억		287435	N	N	0	N	00	N
53	20240723	130933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7540	70	2	0.94	114377420	15271	41.73	7500	7580	7410	9710	5230	7470	7489.84	2.24	0	493	7716	7592	7426	7302	7136	7655	7365	64	2240	500	5520	10	1	12843222	968	7.66	0.73	12	0.12	984.00	10339.00	13890	20230717	-45.72	7120	20240705	5.90	12260	-38.50	20240112	7120	5.90	20240705	13310	-43.35	20230814	7120	5.90	20240705	2.39	N	216050	500	64 억		287435	N	N	0	N	00	N
54	20240723	120939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	-20	5	-0.27	82751810	11047	30.18	7500	7580	7410	9710	5230	7470	7490.89	2.24	0	244	7716	7592	7426	7302	7136	7655	7365	64	2240	500	5520	10	1	12843222	957	7.57	0.72	12	0.09	984.00	10339.00	13890	20230717	-46.36	7120	20240705	4.63	12260	-39.23	20240112	7120	4.63	20240705	13310	-44.03	20230814	7120	4.63	20240705	2.39	N	216050	500	64 억		287435	N	N	0	N	00	N
55	20240723	110938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7460	-10	5	-0.13	78474130	10473	28.62	7500	7580	7410	9710	5230	7470	7492.99	2.24	0	-86	7716	7592	7426	7302	7136	7655	7365	64	2240	500	5520	10	1	12843222	958	7.58	0.72	12	0.08	984.00	10339.00	13890	20230717	-46.29	7120	20240705	4.78	12260	-39.15	20240112	7120	4.78	20240705	13310	-43.95	20230814	7120	4.78	20240705	2.39	N	216050	500	64 억		287435	N	N	0	N	00	N
56	20240723	100935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7550	80	2	1.07	38237070	5087	13.90	7500	7580	7470	9710	5230	7470	7516.62	2.24	0	-1771	7716	7592	7426	7302	7136	7655	7365	64	2240	500	5520	10	1	12843222	970	7.67	0.73	12	0.04	984.00	10339.00	13890	20230717	-45.64	7120	20240705	6.04	12260	-38.42	20240112	7120	6.04	20240705	13310	-43.28	20230814	7120	6.04	20240705	2.39	N	216050	500	64 억		287435	N	N	0	N	00	N
57	20240723	090945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7520	50	2	0.67	8527330	1137	3.11	7500	7520	7470	9710	5230	7470	7499.85	2.24	0	-270	7716	7592	7426	7302	7136	7655	7365	64	2240	500	5520	10	1	12843222	966	7.64	0.73	12	0.01	984.00	10339.00	13890	20230717	-45.86	7120	20240705	5.62	12260	-38.66	20240112	7120	5.62	20240705	13310	-43.50	20230814	7120	5.62	20240705	2.39	N	216050	500	64 억		287435	N	N	0	N	00	N
58	20240722	160928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	-100	5	-1.32	265850510	36104	122.48	7440	7550	7260	9840	5300	7570	7363.41	2.30	0	-8676	7796	7682	7536	7422	7276	7740	7480	64	2270	500	5600	10	1	12843222	959	7.59	0.72	12	0.28	984.00	10339.00	14450	20230714	-48.30	7120	20240705	4.92	12260	-39.07	20240112	7120	4.92	20240705	13310	-43.88	20230814	7120	4.92	20240705	2.39	N	216050	500	64 억		295843	N	N	0	N	00	N
59	20240722	150936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	-210	5	-2.77	249500590	33894	114.98	7440	7550	7260	9840	5300	7570	7361.20	2.30	0	-8781	7796	7682	7536	7422	7276	7740	7480	64	2270	500	5600	10	1	12843222	945	7.48	0.71	12	0.26	984.00	10339.00	14450	20230714	-49.07	7120	20240705	3.37	12260	-39.97	20240112	7120	3.37	20240705	13310	-44.70	20230814	7120	3.37	20240705	2.39	N	216050	500	64 억		295843	N	N	0	N	00	N
60	20240722	140943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	-250	5	-3.30	237689540	32290	109.54	7440	7550	7260	9840	5300	7570	7361.09	2.30	0	-8269	7796	7682	7536	7422	7276	7740	7480	64	2270	500	5600	10	1	12843222	940	7.44	0.71	12	0.25	984.00	10339.00	14450	20230714	-49.34	7120	20240705	2.81	12260	-40.29	20240112	7120	2.81	20240705	13310	-45.00	20230814	7120	2.81	20240705	2.39	N	216050	500	64 억		295843	N	N	0	N	00	N
61	20240722	130939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	-250	5	-3.30	228379180	31018	105.23	7440	7550	7260	9840	5300	7570	7362.80	2.30	0	-8654	7796	7682	7536	7422	7276	7740	7480	64	2270	500	5600	10	1	12843222	940	7.44	0.71	12	0.24	984.00	10339.00	14450	20230714	-49.34	7120	20240705	2.81	12260	-40.29	20240112	7120	2.81	20240705	13310	-45.00	20230814	7120	2.81	20240705	2.39	N	216050	500	64 억		295843	N	N	0	N	00	N
62	20240722	120936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7330	-240	5	-3.17	215981700	29326	99.49	7440	7550	7260	9840	5300	7570	7364.85	2.30	0	-9025	7796	7682	7536	7422	7276	7740	7480	64	2270	500	5600	10	1	12843222	941	7.45	0.71	12	0.23	984.00	10339.00	14450	20230714	-49.27	7120	20240705	2.95	12260	-40.21	20240112	7120	2.95	20240705	13310	-44.93	20230814	7120	2.95	20240705	2.39	N	216050	500	64 억		295843	N	N	0	N	00	N
63	20240722	110935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7330	-240	5	-3.17	174433760	23662	80.27	7440	7550	7260	9840	5300	7570	7371.89	2.30	0	-9598	7796	7682	7536	7422	7276	7740	7480	64	2270	500	5600	10	1	12843222	941	7.45	0.71	12	0.18	984.00	10339.00	14450	20230714	-49.27	7120	20240705	2.95	12260	-40.21	20240112	7120	2.95	20240705	13310	-44.93	20230814	7120	2.95	20240705	2.39	N	216050	500	64 억		295843	N	N	0	N	00	N
64	20240722	100936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7350	-220	5	-2.91	66782190	8961	30.40	7440	7550	7350	9840	5300	7570	7452.54	2.30	0	-2809	7796	7682	7536	7422	7276	7740	7480	64	2270	500	5600	10	1	12843222	944	7.47	0.71	12	0.07	984.00	10339.00	14450	20230714	-49.13	7120	20240705	3.23	12260	-40.05	20240112	7120	3.23	20240705	13310	-44.78	20230814	7120	3.23	20240705	2.39	N	216050	500	64 억		295843	N	N	0	N	00	N
65	20240722	090939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7530	-40	5	-0.53	12848790	1721	5.84	7440	7550	7440	9840	5300	7570	7465.89	2.30	0	93	7796	7682	7536	7422	7276	7740	7480	64	2270	500	5600	10	1	12843222	967	7.65	0.73	12	0.01	984.00	10339.00	14450	20230714	-47.89	7120	20240705	5.76	12260	-38.58	20240112	7120	5.76	20240705	13310	-43.43	20230814	7120	5.76	20240705	2.39	N	216050	500	64 억		295843	N	N	0	N	00	N
66	20240719	160911	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7570	120	2	1.61	222111150	29336	382.33	7500	7650	7390	9680	5220	7450	7571.29	2.28	0	2685	7836	7642	7486	7292	7136	7740	7390	64	2230	500	5510	10	1	12843222	972	7.69	0.73	12	0.23	984.00	10339.00	14880	20230713	-49.13	7120	20240705	6.32	12260	-38.25	20240112	7120	6.32	20240705	13430	-43.63	20230719	7120	6.32	20240705	2.40	N	216050	500	64 억		293224	N	N	0	N	00	N
67	20240719	150922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7600	150	2	2.01	211108450	27884	363.40	7500	7650	7390	9680	5220	7450	7570.95	2.28	0	2639	7836	7642	7486	7292	7136	7740	7390	64	2230	500	5510	10	1	12843222	976	7.72	0.74	12	0.22	984.00	10339.00	14880	20230713	-48.92	7120	20240705	6.74	12260	-38.01	20240112	7120	6.74	20240705	13430	-43.41	20230719	7120	6.74	20240705	2.40	N	216050	500	64 억		293224	N	N	0	N	00	N
68	20240719	140923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7580	130	2	1.74	188900200	24952	325.19	7500	7650	7390	9680	5220	7450	7570.54	2.28	0	2589	7836	7642	7486	7292	7136	7740	7390	64	2230	500	5510	10	1	12843222	974	7.70	0.73	12	0.19	984.00	10339.00	14880	20230713	-49.06	7120	20240705	6.46	12260	-38.17	20240112	7120	6.46	20240705	13430	-43.56	20230719	7120	6.46	20240705	2.40	N	216050	500	64 억		293224	N	N	0	N	00	N
69	20240719	130914	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7530	80	2	1.07	180972230	23903	311.52	7500	7650	7390	9680	5220	7450	7571.11	2.28	0	2077	7836	7642	7486	7292	7136	7740	7390	64	2230	500	5510	10	1	12843222	967	7.65	0.73	12	0.19	984.00	10339.00	14880	20230713	-49.40	7120	20240705	5.76	12260	-38.58	20240112	7120	5.76	20240705	13430	-43.93	20230719	7120	5.76	20240705	2.40	N	216050	500	64 억		293224	N	N	0	N	00	N
70	20240719	120915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7590	140	2	1.88	173266060	22882	298.21	7500	7650	7390	9680	5220	7450	7572.16	2.28	0	2270	7836	7642	7486	7292	7136	7740	7390	64	2230	500	5510	10	1	12843222	975	7.71	0.73	12	0.18	984.00	10339.00	14880	20230713	-48.99	7120	20240705	6.60	12260	-38.09	20240112	7120	6.60	20240705	13430	-43.48	20230719	7120	6.60	20240705	2.40	N	216050	500	64 억		293224	N	N	0	N	00	N
71	20240719	110923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7540	90	2	1.21	165516610	21861	284.91	7500	7650	7390	9680	5220	7450	7571.32	2.28	0	2247	7836	7642	7486	7292	7136	7740	7390	64	2230	500	5510	10	1	12843222	968	7.66	0.73	12	0.17	984.00	10339.00	14880	20230713	-49.33	7120	20240705	5.90	12260	-38.50	20240112	7120	5.90	20240705	13430	-43.86	20230719	7120	5.90	20240705	2.40	N	216050	500	64 억		293224	N	N	0	N	00	N
72	20240719	100850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7570	120	2	1.61	88221990	11675	152.16	7500	7650	7390	9680	5220	7450	7556.49	2.28	0	2339	7836	7642	7486	7292	7136	7740	7390	64	2230	500	5510	10	1	12843222	972	7.69	0.73	12	0.09	984.00	10339.00	14880	20230713	-49.13	7120	20240705	6.32	12260	-38.25	20240112	7120	6.32	20240705	13430	-43.63	20230719	7120	6.32	20240705	2.40	N	216050	500	64 억		293224	N	N	0	N	00	N
73	20240719	090928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	0	3	0.00	6278380	839	10.93	7500	7510	7390	9680	5220	7450	7483.17	2.28	0	-694	7836	7642	7486	7292	7136	7740	7390	64	2230	500	5510	10	1	12843222	957	7.57	0.72	12	0.01	984.00	10339.00	14880	20230713	-49.93	7120	20240705	4.63	12260	-39.23	20240112	7120	4.63	20240705	13430	-44.53	20230719	7120	4.63	20240705	2.40	N	216050	500	64 억		293224	N	N	0	N	00	N
74	20240718	160905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	60	2	0.81	55639630	7509	43.93	7390	7680	7330	9600	5180	7390	7409.62	2.30	0	-2016	7643	7516	7453	7326	7263	7485	7295	64	2210	500	5460	10	1	12843222	957	7.57	0.72	12	0.06	984.00	10339.00	14990	20230712	-50.30	7120	20240705	4.63	12260	-39.23	20240112	7120	4.63	20240705	13500	-44.81	20230718	7120	4.63	20240705	2.40	N	216050	500	64 억		295236	N	N	0	N	00	N
75	20240718	150915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7410	20	2	0.27	49349650	6662	38.97	7390	7680	7330	9600	5180	7390	7407.63	2.30	0	-2026	7643	7516	7453	7326	7263	7485	7295	64	2210	500	5460	10	1	12843222	952	7.53	0.72	12	0.05	984.00	10339.00	14990	20230712	-50.57	7120	20240705	4.07	12260	-39.56	20240112	7120	4.07	20240705	13500	-45.11	20230718	7120	4.07	20240705	2.40	N	216050	500	64 억		295236	N	N	0	N	00	N
76	20240718	140907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7340	-50	5	-0.68	31553240	4258	24.91	7390	7680	7330	9600	5180	7390	7410.34	2.30	0	-1434	7643	7516	7453	7326	7263	7485	7295	64	2210	500	5460	10	1	12843222	943	7.46	0.71	12	0.03	984.00	10339.00	14990	20230712	-51.03	7120	20240705	3.09	12260	-40.13	20240112	7120	3.09	20240705	13500	-45.63	20230718	7120	3.09	20240705	2.40	N	216050	500	64 억		295236	N	N	0	N	00	N
77	20240718	130909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7380	-10	5	-0.14	29094340	3924	22.96	7390	7680	7330	9600	5180	7390	7414.46	2.30	0	-1512	7643	7516	7453	7326	7263	7485	7295	64	2210	500	5460	10	1	12843222	948	7.50	0.71	12	0.03	984.00	10339.00	14990	20230712	-50.77	7120	20240705	3.65	12260	-39.80	20240112	7120	3.65	20240705	13500	-45.33	20230718	7120	3.65	20240705	2.40	N	216050	500	64 억		295236	N	N	0	N	00	N
78	20240718	120909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7340	-50	5	-0.68	27087670	3651	21.36	7390	7680	7340	9600	5180	7390	7419.25	2.30	0	-1534	7643	7516	7453	7326	7263	7485	7295	64	2210	500	5460	10	1	12843222	943	7.46	0.71	12	0.03	984.00	10339.00	14990	20230712	-51.03	7120	20240705	3.09	12260	-40.13	20240112	7120	3.09	20240705	13500	-45.63	20230718	7120	3.09	20240705	2.40	N	216050	500	64 억		295236	N	N	0	N	00	N
79	20240718	110916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	-30	5	-0.41	17130080	2296	13.43	7390	7680	7340	9600	5180	7390	7460.84	2.30	0	-845	7643	7516	7453	7326	7263	7485	7295	64	2210	500	5460	10	1	12843222	945	7.48	0.71	12	0.02	984.00	10339.00	14990	20230712	-50.90	7120	20240705	3.37	12260	-39.97	20240112	7120	3.37	20240705	13500	-45.48	20230718	7120	3.37	20240705	2.40	N	216050	500	64 억		295236	N	N	0	N	00	N
80	20240718	100917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7390	0	3	0.00	13901220	1858	10.87	7390	7680	7340	9600	5180	7390	7481.82	2.30	0	-649	7643	7516	7453	7326	7263	7485	7295	64	2210	500	5460	10	1	12843222	949	7.51	0.71	12	0.01	984.00	10339.00	14990	20230712	-50.70	7120	20240705	3.79	12260	-39.72	20240112	7120	3.79	20240705	13500	-45.26	20230718	7120	3.79	20240705	2.40	N	216050	500	64 억		295236	N	N	0	N	00	N
81	20240718	090915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7390	0	3	0.00	9265440	1228	7.18	7390	7680	7350	9600	5180	7390	7545.15	2.30	0	-435	7643	7516	7453	7326	7263	7485	7295	64	2210	500	5460	10	1	12843222	949	7.51	0.71	12	0.01	984.00	10339.00	14990	20230712	-50.70	7120	20240705	3.79	12260	-39.72	20240112	7120	3.79	20240705	13500	-45.26	20230718	7120	3.79	20240705	2.40	N	216050	500	64 억		295236	N	N	0	N	00	N
82	20240717	160954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7390	-180	5	-2.38	125406970	16766	67.66	7580	7580	7390	9840	5300	7570	7479.93	2.35	0	-6546	7676	7622	7516	7462	7356	7650	7490	64	2270	500	5600	10	1	12843222	949	7.51	0.71	12	0.13	984.00	10339.00	14990	20230712	-50.70	7120	20240705	3.79	12260	-39.72	20240112	7120	3.79	20240705	13890	-46.80	20230717	7120	3.79	20240705	2.41	N	216050	500	64 억		301783	N	N	0	N	00	N
83	20240717	151000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7420	-150	5	-1.98	109552280	14622	59.01	7580	7580	7400	9840	5300	7570	7492.29	2.35	0	-5375	7676	7622	7516	7462	7356	7650	7490	64	2270	500	5600	10	1	12843222	953	7.54	0.72	12	0.11	984.00	10339.00	14990	20230712	-50.50	7120	20240705	4.21	12260	-39.48	20240112	7120	4.21	20240705	13890	-46.58	20230717	7120	4.21	20240705	2.41	N	216050	500	64 억		301783	N	N	0	N	00	N
84	20240717	140957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7410	-160	5	-2.11	91884240	12238	49.39	7580	7580	7410	9840	5300	7570	7508.11	2.35	0	-5086	7676	7622	7516	7462	7356	7650	7490	64	2270	500	5600	10	1	12843222	952	7.53	0.72	12	0.10	984.00	10339.00	14990	20230712	-50.57	7120	20240705	4.07	12260	-39.56	20240112	7120	4.07	20240705	13890	-46.65	20230717	7120	4.07	20240705	2.41	N	216050	500	64 억		301783	N	N	0	N	00	N
85	20240717	130955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7480	-90	5	-1.19	67517590	8960	36.16	7580	7580	7450	9840	5300	7570	7535.45	2.35	0	-4850	7676	7622	7516	7462	7356	7650	7490	64	2270	500	5600	10	1	12843222	961	7.60	0.72	12	0.07	984.00	10339.00	14990	20230712	-50.10	7120	20240705	5.06	12260	-38.99	20240112	7120	5.06	20240705	13890	-46.15	20230717	7120	5.06	20240705	2.41	N	216050	500	64 억		301783	N	N	0	N	00	N
86	20240717	120957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7480	-90	5	-1.19	65164050	8645	34.89	7580	7580	7450	9840	5300	7570	7537.77	2.35	0	-4850	7676	7622	7516	7462	7356	7650	7490	64	2270	500	5600	10	1	12843222	961	7.60	0.72	12	0.07	984.00	10339.00	14990	20230712	-50.10	7120	20240705	5.06	12260	-38.99	20240112	7120	5.06	20240705	13890	-46.15	20230717	7120	5.06	20240705	2.41	N	216050	500	64 억		301783	N	N	0	N	00	N
87	20240717	110957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7490	-80	5	-1.06	61811000	8196	33.08	7580	7580	7470	9840	5300	7570	7541.61	2.35	0	-4850	7676	7622	7516	7462	7356	7650	7490	64	2270	500	5600	10	1	12843222	962	7.61	0.72	12	0.06	984.00	10339.00	14990	20230712	-50.03	7120	20240705	5.20	12260	-38.91	20240112	7120	5.20	20240705	13890	-46.08	20230717	7120	5.20	20240705	2.41	N	216050	500	64 억		301783	N	N	0	N	00	N
88	20240717	100957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7490	-80	5	-1.06	51058500	6758	27.27	7580	7580	7480	9840	5300	7570	7555.27	2.35	0	-4637	7676	7622	7516	7462	7356	7650	7490	64	2270	500	5600	10	1	12843222	962	7.61	0.72	12	0.05	984.00	10339.00	14990	20230712	-50.03	7120	20240705	5.20	12260	-38.91	20240112	7120	5.20	20240705	13890	-46.08	20230717	7120	5.20	20240705	2.41	N	216050	500	64 억		301783	N	N	0	N	00	N
89	20240717	090806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7530	-40	5	-0.53	42860570	5668	22.88	7580	7580	7480	9840	5300	7570	7561.85	2.35	0	-4517	7676	7622	7516	7462	7356	7650	7490	64	2270	500	5600	10	1	12843222	967	7.65	0.73	12	0.04	984.00	10339.00	14990	20230712	-49.77	7120	20240705	5.76	12260	-38.58	20240112	7120	5.76	20240705	13890	-45.79	20230717	7120	5.76	20240705	2.41	N	216050	500	64 억		301783	N	N	0	N	00	N
90	20240716	160958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7570	80	2	1.07	184588130	24752	162.02	7480	7570	7410	9730	5250	7490	7457.49	2.38	0	-4001	7676	7582	7516	7422	7356	7550	7390	64	2240	500	5540	10	1	12843222	972	7.69	0.73	12	0.19	984.00	10339.00	14990	20230710	-49.50	7120	20240705	6.32	12260	-38.25	20240112	7120	6.32	20240705	13890	-45.50	20230717	7120	6.32	20240705	2.42	N	216050	500	64 억		306140	N	N	0	N	00	N
91	20240716	151009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7460	-30	5	-0.40	136304950	18279	119.65	7480	7530	7410	9730	5250	7490	7456.92	2.38	0	-1833	7676	7582	7516	7422	7356	7550	7390	64	2240	500	5540	10	1	12843222	958	7.58	0.72	12	0.14	984.00	10339.00	14990	20230710	-50.23	7120	20240705	4.78	12260	-39.15	20240112	7120	4.78	20240705	13890	-46.29	20230717	7120	4.78	20240705	2.42	N	216050	500	64 억		306140	N	N	0	N	00	N
92	20240716	141005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7440	-50	5	-0.67	126965720	17023	111.43	7480	7530	7410	9730	5250	7490	7458.48	2.38	0	-1480	7676	7582	7516	7422	7356	7550	7390	64	2240	500	5540	10	1	12843222	956	7.56	0.72	12	0.13	984.00	10339.00	14990	20230710	-50.37	7120	20240705	4.49	12260	-39.31	20240112	7120	4.49	20240705	13890	-46.44	20230717	7120	4.49	20240705	2.42	N	216050	500	64 억		306140	N	N	0	N	00	N
93	20240716	131004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7430	-60	5	-0.80	101479680	13592	88.97	7480	7530	7430	9730	5250	7490	7466.13	2.38	0	1562	7676	7582	7516	7422	7356	7550	7390	64	2240	500	5540	10	1	12843222	954	7.55	0.72	12	0.11	984.00	10339.00	14990	20230710	-50.43	7120	20240705	4.35	12260	-39.40	20240112	7120	4.35	20240705	13890	-46.51	20230717	7120	4.35	20240705	2.42	N	216050	500	64 억		306140	N	N	0	N	00	N
94	20240716	121002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	-40	5	-0.53	97559000	13065	85.52	7480	7530	7430	9730	5250	7490	7467.20	2.38	0	1648	7676	7582	7516	7422	7356	7550	7390	64	2240	500	5540	10	1	12843222	957	7.57	0.72	12	0.10	984.00	10339.00	14990	20230710	-50.30	7120	20240705	4.63	12260	-39.23	20240112	7120	4.63	20240705	13890	-46.36	20230717	7120	4.63	20240705	2.42	N	216050	500	64 억		306140	N	N	0	N	00	N
95	20240716	111002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	-20	5	-0.27	93038530	12458	81.55	7480	7530	7430	9730	5250	7490	7468.18	2.38	0	1620	7676	7582	7516	7422	7356	7550	7390	64	2240	500	5540	10	1	12843222	959	7.59	0.72	12	0.10	984.00	10339.00	14990	20230710	-50.17	7120	20240705	4.92	12260	-39.07	20240112	7120	4.92	20240705	13890	-46.22	20230717	7120	4.92	20240705	2.42	N	216050	500	64 억		306140	N	N	0	N	00	N
96	20240716	101004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7430	-60	5	-0.80	68589490	9177	60.07	7480	7530	7430	9730	5250	7490	7474.06	2.38	0	2652	7676	7582	7516	7422	7356	7550	7390	64	2240	500	5540	10	1	12843222	954	7.55	0.72	12	0.07	984.00	10339.00	14990	20230710	-50.43	7120	20240705	4.35	12260	-39.40	20240112	7120	4.35	20240705	13890	-46.51	20230717	7120	4.35	20240705	2.42	N	216050	500	64 억		306140	N	N	0	N	00	N
97	20240716	091002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7480	-10	5	-0.13	4530600	606	3.97	7480	7480	7450	9730	5250	7490	7476.24	2.38	0	-148	7676	7582	7516	7422	7356	7550	7390	64	2240	500	5540	10	1	12843222	961	7.60	0.72	12	0.00	984.00	10339.00	14990	20230710	-50.10	7120	20240705	5.06	12260	-38.99	20240112	7120	5.06	20240705	13890	-46.15	20230717	7120	5.06	20240705	2.42	N	216050	500	64 억		306140	N	N	0	N	00	N
98	20240715	160946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7490	-40	5	-0.53	113688950	15177	60.75	7610	7610	7450	9780	5280	7530	7490.89	2.37	0	1551	7750	7640	7550	7440	7350	7595	7395	64	2250	500	5570	10	1	12843222	962	7.61	0.72	12	0.12	984.00	10339.00	14990	20230710	-50.03	7120	20240705	5.20	12260	-38.91	20240112	7120	5.20	20240705	13890	-46.08	20230717	7120	5.20	20240705	2.42	N	216050	500	64 억		304583	N	N	0	N	00	N
99	20240715	150954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	-60	5	-0.80	91959420	12271	49.12	7610	7610	7450	9780	5280	7530	7494.04	2.37	0	36	7750	7640	7550	7440	7350	7595	7395	64	2250	500	5570	10	1	12843222	959	7.59	0.72	12	0.10	984.00	10339.00	14990	20230710	-50.17	7120	20240705	4.92	12260	-39.07	20240112	7120	4.92	20240705	13890	-46.22	20230717	7120	4.92	20240705	2.42	N	216050	500	64 억		304583	N	N	0	N	00	N
100	20240715	140952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	-60	5	-0.80	67536580	9004	36.04	7610	7610	7450	9780	5280	7530	7500.73	2.37	0	-1517	7750	7640	7550	7440	7350	7595	7395	64	2250	500	5570	10	1	12843222	959	7.59	0.72	12	0.07	984.00	10339.00	14990	20230710	-50.17	7120	20240705	4.92	12260	-39.07	20240112	7120	4.92	20240705	13890	-46.22	20230717	7120	4.92	20240705	2.42	N	216050	500	64 억		304583	N	N	0	N	00	N
101	20240715	130954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7480	-50	5	-0.66	37781620	5026	20.12	7610	7610	7450	9780	5280	7530	7517.23	2.37	0	-1592	7750	7640	7550	7440	7350	7595	7395	64	2250	500	5570	10	1	12843222	961	7.60	0.72	12	0.04	984.00	10339.00	14990	20230710	-50.10	7120	20240705	5.06	12260	-38.99	20240112	7120	5.06	20240705	13890	-46.15	20230717	7120	5.06	20240705	2.42	N	216050	500	64 억		304583	N	N	0	N	00	N
102	20240715	120952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7480	-50	5	-0.66	34411150	4576	18.32	7610	7610	7450	9780	5280	7530	7519.92	2.37	0	-1592	7750	7640	7550	7440	7350	7595	7395	64	2250	500	5570	10	1	12843222	961	7.60	0.72	12	0.04	984.00	10339.00	14990	20230710	-50.10	7120	20240705	5.06	12260	-38.99	20240112	7120	5.06	20240705	13890	-46.15	20230717	7120	5.06	20240705	2.42	N	216050	500	64 억		304583	N	N	0	N	00	N
103	20240715	110952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7460	-70	5	-0.93	34059560	4529	18.13	7610	7610	7450	9780	5280	7530	7520.33	2.37	0	-1592	7750	7640	7550	7440	7350	7595	7395	64	2250	500	5570	10	1	12843222	958	7.58	0.72	12	0.04	984.00	10339.00	14990	20230710	-50.23	7120	20240705	4.78	12260	-39.15	20240112	7120	4.78	20240705	13890	-46.29	20230717	7120	4.78	20240705	2.42	N	216050	500	64 억		304583	N	N	0	N	00	N
104	20240715	100951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7490	-40	5	-0.53	29170840	3874	15.51	7610	7610	7470	9780	5280	7530	7529.90	2.37	0	-1592	7750	7640	7550	7440	7350	7595	7395	64	2250	500	5570	10	1	12843222	962	7.61	0.72	12	0.03	984.00	10339.00	14990	20230710	-50.03	7120	20240705	5.20	12260	-38.91	20240112	7120	5.20	20240705	13890	-46.08	20230717	7120	5.20	20240705	2.42	N	216050	500	64 억		304583	N	N	0	N	00	N
105	20240715	090953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7540	10	2	0.13	9064880	1199	4.80	7610	7610	7530	9780	5280	7530	7560.37	2.37	0	-882	7750	7640	7550	7440	7350	7595	7395	64	2250	500	5570	10	1	12843222	968	7.66	0.73	12	0.01	984.00	10339.00	14990	20230710	-49.70	7120	20240705	5.90	12260	-38.50	20240112	7120	5.90	20240705	13890	-45.72	20230717	7120	5.90	20240705	2.42	N	216050	500	64 억		304583	N	N	0	N	00	N
106	20240712	160944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7530	20	2	0.27	188095400	24979	133.43	7540	7660	7460	9760	5260	7510	7530.14	2.34	0	4439	7616	7562	7496	7442	7376	7590	7470	64	2250	500	5550	10	1	12843222	967	7.65	0.73	12	0.19	984.00	10339.00	14990	20230710	-49.77	7120	20240705	5.76	12260	-38.58	20240112	7120	5.76	20240705	14990	-49.77	20230712	7120	5.76	20240705	2.43	N	216050	500	64 억		300136	N	N	0	N	00	N
107	20240712	150951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	-40	5	-0.53	169594860	22517	120.28	7540	7660	7460	9760	5260	7510	7531.86	2.34	0	3171	7616	7562	7496	7442	7376	7590	7470	64	2250	500	5550	10	1	12843222	959	7.59	0.72	12	0.18	984.00	10339.00	14990	20230710	-50.17	7120	20240705	4.92	12260	-39.07	20240112	7120	4.92	20240705	14990	-50.17	20230712	7120	4.92	20240705	2.43	N	216050	500	64 억		300136	N	N	0	N	00	N
108	20240712	140955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7500	-10	5	-0.13	105718580	13964	74.59	7540	7660	7500	9760	5260	7510	7570.79	2.34	0	837	7616	7562	7496	7442	7376	7590	7470	64	2250	500	5550	10	1	12843222	963	7.62	0.73	12	0.11	984.00	10339.00	14990	20230710	-49.97	7120	20240705	5.34	12260	-38.83	20240112	7120	5.34	20240705	14990	-49.97	20230712	7120	5.34	20240705	2.43	N	216050	500	64 억		300136	N	N	0	N	00	N
109	20240712	130948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7530	20	2	0.27	100293280	13242	70.73	7540	7660	7510	9760	5260	7510	7573.88	2.34	0	837	7616	7562	7496	7442	7376	7590	7470	64	2250	500	5550	10	1	12843222	967	7.65	0.73	12	0.10	984.00	10339.00	14990	20230710	-49.77	7120	20240705	5.76	12260	-38.58	20240112	7120	5.76	20240705	14990	-49.77	20230712	7120	5.76	20240705	2.43	N	216050	500	64 억		300136	N	N	0	N	00	N
110	20240712	120950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7530	20	2	0.27	96810540	12779	68.26	7540	7660	7510	9760	5260	7510	7575.75	2.34	0	881	7616	7562	7496	7442	7376	7590	7470	64	2250	500	5550	10	1	12843222	967	7.65	0.73	12	0.10	984.00	10339.00	14990	20230710	-49.77	7120	20240705	5.76	12260	-38.58	20240112	7120	5.76	20240705	14990	-49.77	20230712	7120	5.76	20240705	2.43	N	216050	500	64 억		300136	N	N	0	N	00	N
111	20240712	110947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7530	20	2	0.27	92379080	12191	65.12	7540	7660	7510	9760	5260	7510	7577.65	2.34	0	1199	7616	7562	7496	7442	7376	7590	7470	64	2250	500	5550	10	1	12843222	967	7.65	0.73	12	0.09	984.00	10339.00	14990	20230710	-49.77	7120	20240705	5.76	12260	-38.58	20240112	7120	5.76	20240705	14990	-49.77	20230712	7120	5.76	20240705	2.43	N	216050	500	64 억		300136	N	N	0	N	00	N
112	20240712	100948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7560	50	2	0.67	70978590	9349	49.94	7540	7660	7510	9760	5260	7510	7592.11	2.34	0	979	7616	7562	7496	7442	7376	7590	7470	64	2250	500	5550	10	1	12843222	971	7.68	0.73	12	0.07	984.00	10339.00	14990	20230710	-49.57	7120	20240705	6.18	12260	-38.34	20240112	7120	6.18	20240705	14990	-49.57	20230712	7120	6.18	20240705	2.43	N	216050	500	64 억		300136	N	N	0	N	00	N
113	20240712	090945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7540	30	2	0.40	3299340	438	2.34	7540	7540	7510	9760	5260	7510	7532.74	2.34	0	-83	7616	7562	7496	7442	7376	7590	7470	64	2250	500	5550	10	1	12843222	968	7.66	0.73	12	0.00	984.00	10339.00	14990	20230710	-49.70	7120	20240705	5.90	12260	-38.50	20240112	7120	5.90	20240705	14990	-49.70	20230712	7120	5.90	20240705	2.43	N	216050	500	64 억		300136	N	N	0	N	00	N
114	20240711	160941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7510	10	2	0.13	139697860	18713	60.36	7500	7550	7430	9750	5250	7500	7465.28	2.34	0	247	7720	7610	7430	7320	7140	7665	7375	64	2250	500	5550	10	1	12843222	965	7.63	0.73	12	0.15	984.00	10339.00	14990	20230710	-49.90	7120	20240705	5.48	12260	-38.74	20240112	7120	5.48	20240705	14990	-49.90	20230712	7120	5.48	20240705	2.45	N	216050	500	64 억		299991	N	N	0	N	00	N
115	20240711	150947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	-30	5	-0.40	130250570	17452	56.29	7500	7550	7430	9750	5250	7500	7463.36	2.34	0	595	7720	7610	7430	7320	7140	7665	7375	64	2250	500	5550	10	1	12843222	959	7.59	0.72	12	0.14	984.00	10339.00	14990	20230710	-50.17	7120	20240705	4.92	12260	-39.07	20240112	7120	4.92	20240705	14990	-50.17	20230712	7120	4.92	20240705	2.45	N	216050	500	64 억		299991	N	N	0	N	00	N
116	20240711	140948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	-30	5	-0.40	124787860	16720	53.93	7500	7550	7430	9750	5250	7500	7463.39	2.34	0	601	7720	7610	7430	7320	7140	7665	7375	64	2250	500	5550	10	1	12843222	959	7.59	0.72	12	0.13	984.00	10339.00	14990	20230710	-50.17	7120	20240705	4.92	12260	-39.07	20240112	7120	4.92	20240705	14990	-50.17	20230712	7120	4.92	20240705	2.45	N	216050	500	64 억		299991	N	N	0	N	00	N
117	20240711	130946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7480	-20	5	-0.27	120470110	16142	52.07	7500	7550	7430	9750	5250	7500	7463.15	2.34	0	621	7720	7610	7430	7320	7140	7665	7375	64	2250	500	5550	10	1	12843222	961	7.60	0.72	12	0.13	984.00	10339.00	14990	20230710	-50.10	7120	20240705	5.06	12260	-38.99	20240112	7120	5.06	20240705	14990	-50.10	20230712	7120	5.06	20240705	2.45	N	216050	500	64 억		299991	N	N	0	N	00	N
118	20240711	120946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7480	-20	5	-0.27	109684680	14699	47.41	7500	7550	7430	9750	5250	7500	7462.05	2.34	0	504	7720	7610	7430	7320	7140	7665	7375	64	2250	500	5550	10	1	12843222	961	7.60	0.72	12	0.11	984.00	10339.00	14990	20230710	-50.10	7120	20240705	5.06	12260	-38.99	20240112	7120	5.06	20240705	14990	-50.10	20230712	7120	5.06	20240705	2.45	N	216050	500	64 억		299991	N	N	0	N	00	N
119	20240711	110942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7480	-20	5	-0.27	61403880	8219	26.51	7500	7550	7440	9750	5250	7500	7470.97	2.34	0	209	7720	7610	7430	7320	7140	7665	7375	64	2250	500	5550	10	1	12843222	961	7.60	0.72	12	0.06	984.00	10339.00	14990	20230710	-50.10	7120	20240705	5.06	12260	-38.99	20240112	7120	5.06	20240705	14990	-50.10	20230712	7120	5.06	20240705	2.45	N	216050	500	64 억		299991	N	N	0	N	00	N
120	20240711	100944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7480	-20	5	-0.27	38314700	5123	16.52	7500	7550	7440	9750	5250	7500	7478.96	2.34	0	77	7720	7610	7430	7320	7140	7665	7375	64	2250	500	5550	10	1	12843222	961	7.60	0.72	12	0.04	984.00	10339.00	14990	20230710	-50.10	7120	20240705	5.06	12260	-38.99	20240112	7120	5.06	20240705	14990	-50.10	20230712	7120	5.06	20240705	2.45	N	216050	500	64 억		299991	N	N	0	N	00	N
121	20240711	090941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7510	10	2	0.13	7684970	1023	3.30	7500	7550	7500	9750	5250	7500	7512.19	2.34	0	-96	7720	7610	7430	7320	7140	7665	7375	64	2250	500	5550	10	1	12843222	965	7.63	0.73	12	0.01	984.00	10339.00	14990	20230710	-49.90	7120	20240705	5.48	12260	-38.74	20240112	7120	5.48	20240705	14990	-49.90	20230712	7120	5.48	20240705	2.45	N	216050	500	64 억		299991	N	N	0	N	00	N
122	20240710	160938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7500	170	2	2.32	226218290	30710	181.62	7330	7540	7250	9520	5140	7330	7366.25	2.31	0	3674	7416	7372	7296	7252	7176	7395	7275	64	2190	500	5420	10	1	12843222	963	7.62	0.73	12	0.24	984.00	10339.00	14990	20230710	-49.97	7120	20240705	5.34	12260	-38.83	20240112	7120	5.34	20240705	14990	-49.97	20230710	7120	5.34	20240705	2.47	N	216050	500	64 억		296446	N	N	0	N	00	N
123	20240710	150941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	140	2	1.91	211856010	28793	170.28	7330	7540	7250	9520	5140	7330	7357.90	2.31	0	4602	7416	7372	7296	7252	7176	7395	7275	64	2190	500	5420	10	1	12843222	959	7.59	0.72	12	0.22	984.00	10339.00	14990	20230710	-50.17	7120	20240705	4.92	12260	-39.07	20240112	7120	4.92	20240705	14990	-50.17	20230710	7120	4.92	20240705	2.47	N	216050	500	64 억		296446	N	N	0	N	00	N
124	20240710	140941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	40	2	0.55	152725730	20861	123.37	7330	7400	7250	9520	5140	7330	7321.11	2.31	0	4136	7416	7372	7296	7252	7176	7395	7275	64	2190	500	5420	10	1	12843222	947	7.49	0.71	12	0.16	984.00	10339.00	14990	20230710	-50.83	7120	20240705	3.51	12260	-39.89	20240112	7120	3.51	20240705	14990	-50.83	20230710	7120	3.51	20240705	2.47	N	216050	500	64 억		296446	N	N	0	N	00	N
125	20240710	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7310	-20	5	-0.27	73985190	10159	60.08	7330	7340	7250	9520	5140	7330	7282.72	2.31	0	-62	7416	7372	7296	7252	7176	7395	7275	64	2190	500	5420	10	1	12843222	939	7.43	0.71	12	0.08	984.00	10339.00	14990	20230710	-51.23	7120	20240705	2.67	12260	-40.38	20240112	7120	2.67	20240705	14990	-51.23	20230710	7120	2.67	20240705	2.47	N	216050	500	64 억		296446	N	N	0	N	00	N
126	20240710	120939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	-60	5	-0.82	69720390	9576	56.63	7330	7340	7250	9520	5140	7330	7280.74	2.31	0	-235	7416	7372	7296	7252	7176	7395	7275	64	2190	500	5420	10	1	12843222	934	7.39	0.70	12	0.07	984.00	10339.00	14990	20230710	-51.50	7120	20240705	2.11	12260	-40.70	20240112	7120	2.11	20240705	14990	-51.50	20230710	7120	2.11	20240705	2.47	N	216050	500	64 억		296446	N	N	0	N	00	N
127	20240710	110941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	-40	5	-0.55	50749170	6973	41.24	7330	7340	7250	9520	5140	7330	7277.95	2.31	0	-464	7416	7372	7296	7252	7176	7395	7275	64	2190	500	5420	10	1	12843222	936	7.41	0.71	12	0.05	984.00	10339.00	14990	20230710	-51.37	7120	20240705	2.39	12260	-40.54	20240112	7120	2.39	20240705	14990	-51.37	20230710	7120	2.39	20240705	2.47	N	216050	500	64 억		296446	N	N	0	N	00	N
128	20240710	100936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	-30	5	-0.41	44214290	6079	35.95	7330	7330	7250	9520	5140	7330	7273.28	2.31	0	-571	7416	7372	7296	7252	7176	7395	7275	64	2190	500	5420	10	1	12843222	938	7.42	0.71	12	0.05	984.00	10339.00	14990	20230710	-51.30	7120	20240705	2.53	12260	-40.46	20240112	7120	2.53	20240705	14990	-51.30	20230710	7120	2.53	20240705	2.47	N	216050	500	64 억		296446	N	N	0	N	00	N
129	20240710	090942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	-10	5	-0.14	5142510	703	4.16	7330	7330	7290	9520	5140	7330	7315.09	2.31	0	-30	7416	7372	7296	7252	7176	7395	7275	64	2190	500	5420	10	1	12843222	940	7.44	0.71	12	0.01	984.00	10339.00	14990	20230710	-51.17	7120	20240705	2.81	12260	-40.29	20240112	7120	2.81	20240705	14990	-51.17	20230710	7120	2.81	20240705	2.47	N	216050	500	64 억		296446	N	N	0	N	00	N
130	20240709	160935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7330	20	2	0.27	122725720	16800	101.20	7220	7340	7220	9500	5120	7310	7304.94	2.35	0	-4460	7443	7376	7273	7206	7103	7410	7240	64	2190	500	5400	10	1	12843222	941	7.45	0.71	12	0.13	984.00	10339.00	14990	20230710	-51.10	7120	20240705	2.95	12260	-40.21	20240112	7120	2.95	20240705	14990	-51.10	20230710	7120	2.95	20240705	2.53	N	216050	500	64 억		301698	N	N	0	N	00	N
131	20240709	150940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7310	0	3	0.00	117147410	16038	96.61	7220	7340	7220	9500	5120	7310	7304.37	2.35	0	-4258	7443	7376	7273	7206	7103	7410	7240	64	2190	500	5400	10	1	12843222	939	7.43	0.71	12	0.12	984.00	10339.00	14990	20230710	-51.23	7120	20240705	2.67	12260	-40.38	20240112	7120	2.67	20240705	14990	-51.23	20230710	7120	2.67	20240705	2.53	N	216050	500	64 억		301698	N	N	0	N	00	N
132	20240709	140940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	-10	5	-0.14	83110840	11390	68.61	7220	7330	7220	9500	5120	7310	7296.83	2.35	0	-2906	7443	7376	7273	7206	7103	7410	7240	64	2190	500	5400	10	1	12843222	938	7.42	0.71	12	0.09	984.00	10339.00	14990	20230710	-51.30	7120	20240705	2.53	12260	-40.46	20240112	7120	2.53	20240705	14990	-51.30	20230710	7120	2.53	20240705	2.53	N	216050	500	64 억		301698	N	N	0	N	00	N
133	20240709	130943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7310	0	3	0.00	67661410	9274	55.86	7220	7330	7220	9500	5120	7310	7295.82	2.35	0	-2261	7443	7376	7273	7206	7103	7410	7240	64	2190	500	5400	10	1	12843222	939	7.43	0.71	12	0.07	984.00	10339.00	14990	20230710	-51.23	7120	20240705	2.67	12260	-40.38	20240112	7120	2.67	20240705	14990	-51.23	20230710	7120	2.67	20240705	2.53	N	216050	500	64 억		301698	N	N	0	N	00	N
134	20240709	120944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7310	0	3	0.00	59823380	8201	49.40	7220	7330	7220	9500	5120	7310	7294.64	2.35	0	-1832	7443	7376	7273	7206	7103	7410	7240	64	2190	500	5400	10	1	12843222	939	7.43	0.71	12	0.06	984.00	10339.00	14990	20230710	-51.23	7120	20240705	2.67	12260	-40.38	20240112	7120	2.67	20240705	14990	-51.23	20230710	7120	2.67	20240705	2.53	N	216050	500	64 억		301698	N	N	0	N	00	N
135	20240709	110945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	-10	5	-0.14	47208700	6473	38.99	7220	7330	7220	9500	5120	7310	7293.17	2.35	0	-816	7443	7376	7273	7206	7103	7410	7240	64	2190	500	5400	10	1	12843222	938	7.42	0.71	12	0.05	984.00	10339.00	14990	20230710	-51.30	7120	20240705	2.53	12260	-40.46	20240112	7120	2.53	20240705	14990	-51.30	20230710	7120	2.53	20240705	2.53	N	216050	500	64 억		301698	N	N	0	N	00	N
136	20240709	100941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	-10	5	-0.14	39124000	5365	32.32	7220	7330	7220	9500	5120	7310	7292.45	2.35	0	9	7443	7376	7273	7206	7103	7410	7240	64	2190	500	5400	10	1	12843222	938	7.42	0.71	12	0.04	984.00	10339.00	14990	20230710	-51.30	7120	20240705	2.53	12260	-40.46	20240112	7120	2.53	20240705	14990	-51.30	20230710	7120	2.53	20240705	2.53	N	216050	500	64 억		301698	N	N	0	N	00	N
137	20240709	090938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	10	2	0.14	19286740	2650	15.96	7220	7320	7220	9500	5120	7310	7278.02	2.35	0	1033	7443	7376	7273	7206	7103	7410	7240	64	2190	500	5400	10	1	12843222	940	7.44	0.71	12	0.02	984.00	10339.00	14990	20230710	-51.17	7120	20240705	2.81	12260	-40.29	20240112	7120	2.81	20240705	14990	-51.17	20230710	7120	2.81	20240705	2.53	N	216050	500	64 억		301698	N	N	0	N	00	N
138	20240708	160932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7310	110	2	1.53	120144610	16558	38.43	7200	7340	7170	9360	5040	7200	7255.99	2.32	0	4223	7426	7312	7216	7102	7006	7265	7055	64	2160	500	5320	10	1	12843222	939	7.43	0.71	12	0.13	984.00	10339.00	14990	20230710	-51.23	7120	20240705	2.67	12260	-40.38	20240112	7120	2.67	20240705	14990	-51.23	20230710	7120	2.67	20240705	2.53	N	216050	500	64 억		298016	N	N	0	N	00	N
139	20240708	150934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	60	2	0.83	101761260	14034	32.57	7200	7340	7170	9360	5040	7200	7251.05	2.32	0	3004	7426	7312	7216	7102	7006	7265	7055	64	2160	500	5320	10	1	12843222	932	7.38	0.70	12	0.11	984.00	10339.00	14990	20230710	-51.57	7120	20240705	1.97	12260	-40.78	20240112	7120	1.97	20240705	14990	-51.57	20230710	7120	1.97	20240705	2.53	N	216050	500	64 억		298016	N	N	0	N	00	N
140	20240708	140937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	100	2	1.39	75854630	10475	24.31	7200	7340	7170	9360	5040	7200	7241.49	2.32	0	2167	7426	7312	7216	7102	7006	7265	7055	64	2160	500	5320	10	1	12843222	938	7.42	0.71	12	0.08	984.00	10339.00	14990	20230710	-51.30	7120	20240705	2.53	12260	-40.46	20240112	7120	2.53	20240705	14990	-51.30	20230710	7120	2.53	20240705	2.53	N	216050	500	64 억		298016	N	N	0	N	00	N
141	20240708	130932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	40	2	0.56	53513060	7415	17.21	7200	7250	7170	9360	5040	7200	7216.87	2.32	0	1371	7426	7312	7216	7102	7006	7265	7055	64	2160	500	5320	10	1	12843222	930	7.36	0.70	12	0.06	984.00	10339.00	14990	20230710	-51.70	7120	20240705	1.69	12260	-40.95	20240112	7120	1.69	20240705	14990	-51.70	20230710	7120	1.69	20240705	2.53	N	216050	500	64 억		298016	N	N	0	N	00	N
142	20240708	120934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	30	2	0.42	44964080	6234	14.47	7200	7250	7170	9360	5040	7200	7212.72	2.32	0	293	7426	7312	7216	7102	7006	7265	7055	64	2160	500	5320	10	1	12843222	929	7.35	0.70	12	0.05	984.00	10339.00	14990	20230710	-51.77	7120	20240705	1.54	12260	-41.03	20240112	7120	1.54	20240705	14990	-51.77	20230710	7120	1.54	20240705	2.53	N	216050	500	64 억		298016	N	N	0	N	00	N
143	20240708	110931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	20	2	0.28	35929290	4981	11.56	7200	7250	7170	9360	5040	7200	7213.27	2.32	0	-323	7426	7312	7216	7102	7006	7265	7055	64	2160	500	5320	10	1	12843222	927	7.34	0.70	12	0.04	984.00	10339.00	14990	20230710	-51.83	7120	20240705	1.40	12260	-41.11	20240112	7120	1.40	20240705	14990	-51.83	20230710	7120	1.40	20240705	2.53	N	216050	500	64 억		298016	N	N	0	N	00	N
144	20240708	100932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	40	2	0.56	24916400	3456	8.02	7200	7250	7170	9360	5040	7200	7209.61	2.32	0	-779	7426	7312	7216	7102	7006	7265	7055	64	2160	500	5320	10	1	12843222	930	7.36	0.70	12	0.03	984.00	10339.00	14990	20230710	-51.70	7120	20240705	1.69	12260	-40.95	20240112	7120	1.69	20240705	14990	-51.70	20230710	7120	1.69	20240705	2.53	N	216050	500	64 억		298016	N	N	0	N	00	N
145	20240708	090931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7170	-30	5	-0.42	13701010	1900	4.41	7200	7250	7170	9360	5040	7200	7211.06	2.32	0	-966	7426	7312	7216	7102	7006	7265	7055	64	2160	500	5320	10	1	12843222	921	7.29	0.69	12	0.01	984.00	10339.00	14990	20230710	-52.17	7120	20240705	0.70	12260	-41.52	20240112	7120	0.70	20240705	14990	-52.17	20230710	7120	0.70	20240705	2.53	N	216050	500	64 억		298016	N	N	0	N	00	N
146	20240705	160927	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7200	-80	5	-1.10	309865840	43076	273.17	7280	7330	7120	9460	5100	7280	7193.47	2.31	0	1718	7426	7352	7276	7202	7126	7390	7240	64	2180	500	5380	10	1	12843222	925	7.32	0.70	12	0.34	984.00	10339.00	14990	20230710	-51.97	7120	20240705	1.12	12260	-41.27	20240112	7120	1.12	20240705	14990	-51.97	20230710	7120	1.12	20240705	2.47	N	216050	500	64 억		296585	N	N	0	N	00	N
147	20240705	150931	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7140	-140	5	-1.92	273965470	38055	241.33	7280	7330	7120	9460	5100	7280	7199.20	2.31	0	1389	7426	7352	7276	7202	7126	7390	7240	64	2180	500	5380	10	1	12843222	917	7.26	0.69	12	0.30	984.00	10339.00	14990	20230710	-52.37	7120	20240705	0.28	12260	-41.76	20240112	7120	0.28	20240705	14990	-52.37	20230710	7120	0.28	20240705	2.47	N	216050	500	64 억		296585	N	N	0	N	00	N
148	20240705	140932	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7190	-90	5	-1.24	246674680	34244	217.16	7280	7330	7120	9460	5100	7280	7203.44	2.31	0	1300	7426	7352	7276	7202	7126	7390	7240	64	2180	500	5380	10	1	12843222	923	7.31	0.70	12	0.27	984.00	10339.00	14990	20230710	-52.03	7120	20240705	0.98	12260	-41.35	20240112	7120	0.98	20240705	14990	-52.03	20230710	7120	0.98	20240705	2.47	N	216050	500	64 억		296585	N	N	0	N	00	N
149	20240705	130930	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7200	-80	5	-1.10	230661390	32024	203.08	7280	7330	7120	9460	5100	7280	7202.77	2.31	0	1326	7426	7352	7276	7202	7126	7390	7240	64	2180	500	5380	10	1	12843222	925	7.32	0.70	12	0.25	984.00	10339.00	14990	20230710	-51.97	7120	20240705	1.12	12260	-41.27	20240112	7120	1.12	20240705	14990	-51.97	20230710	7120	1.12	20240705	2.47	N	216050	500	64 억		296585	N	N	0	N	00	N
150	20240705	120930	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7190	-90	5	-1.24	210076320	29168	184.97	7280	7330	7120	9460	5100	7280	7202.29	2.31	0	811	7426	7352	7276	7202	7126	7390	7240	64	2180	500	5380	10	1	12843222	923	7.31	0.70	12	0.23	984.00	10339.00	14990	20230710	-52.03	7120	20240705	0.98	12260	-41.35	20240112	7120	0.98	20240705	14990	-52.03	20230710	7120	0.98	20240705	2.47	N	216050	500	64 억		296585	N	N	0	N	00	N
151	20240705	110927	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7200	-80	5	-1.10	178269610	24733	156.85	7280	7330	7120	9460	5100	7280	7207.76	2.31	0	-357	7426	7352	7276	7202	7126	7390	7240	64	2180	500	5380	10	1	12843222	925	7.32	0.70	12	0.19	984.00	10339.00	14990	20230710	-51.97	7120	20240705	1.12	12260	-41.27	20240112	7120	1.12	20240705	14990	-51.97	20230710	7120	1.12	20240705	2.47	N	216050	500	64 억		296585	N	N	0	N	00	N
152	20240705	100927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7310	30	2	0.41	28783710	3943	25.00	7280	7330	7270	9460	5100	7280	7299.95	2.31	0	-1336	7426	7352	7276	7202	7126	7390	7240	64	2180	500	5380	10	1	12843222	939	7.43	0.71	12	0.03	984.00	10339.00	14990	20230710	-51.23	7180	20240703	1.81	12260	-40.38	20240112	7180	1.81	20240703	14990	-51.23	20230710	7180	1.81	20240703	2.47	N	216050	500	64 억		296585	N	N	0	N	00	N
153	20240705	090929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	40	2	0.55	5725410	785	4.98	7280	7330	7280	9460	5100	7280	7293.52	2.31	0	-308	7426	7352	7276	7202	7126	7390	7240	64	2180	500	5380	10	1	12843222	940	7.44	0.71	12	0.01	984.00	10339.00	14990	20230710	-51.17	7180	20240703	1.95	12260	-40.29	20240112	7180	1.95	20240703	14990	-51.17	20230710	7180	1.95	20240703	2.47	N	216050	500	64 억		296585	N	N	0	N	00	N
154	20240704	160924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	60	2	0.83	114506290	15767	20.69	7220	7350	7200	9380	5060	7220	7262.38	2.32	0	-166	7620	7420	7300	7100	6980	7360	7040	64	2160	500	5340	10	1	12843222	935	7.40	0.70	12	0.12	984.00	10339.00	14990	20230710	-51.43	7180	20240703	1.39	12260	-40.62	20240112	7180	1.39	20240703	14990	-51.43	20230710	7180	1.39	20240703	2.44	N	216050	500	64 억		297600	N	N	0	N	00	N
155	20240704	150928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	99095790	13641	17.90	7220	7350	7200	9380	5060	7220	7264.55	2.32	0	502	7620	7420	7300	7100	6980	7360	7040	64	2160	500	5340	10	1	12843222	929	7.35	0.70	12	0.11	984.00	10339.00	14990	20230710	-51.77	7180	20240703	0.70	12260	-41.03	20240112	7180	0.70	20240703	14990	-51.77	20230710	7180	0.70	20240703	2.44	N	216050	500	64 억		297600	N	N	0	N	00	N
156	20240704	140926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	94918930	13063	17.14	7220	7350	7200	9380	5060	7220	7266.24	2.32	0	659	7620	7420	7300	7100	6980	7360	7040	64	2160	500	5340	10	1	12843222	929	7.35	0.70	12	0.10	984.00	10339.00	14990	20230710	-51.77	7180	20240703	0.70	12260	-41.03	20240112	7180	0.70	20240703	14990	-51.77	20230710	7180	0.70	20240703	2.44	N	216050	500	64 억		297600	N	N	0	N	00	N
157	20240704	130926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-10	5	-0.14	87500980	12037	15.80	7220	7350	7200	9380	5060	7220	7269.33	2.32	0	1122	7620	7420	7300	7100	6980	7360	7040	64	2160	500	5340	10	1	12843222	926	7.33	0.70	12	0.09	984.00	10339.00	14990	20230710	-51.90	7180	20240703	0.42	12260	-41.19	20240112	7180	0.42	20240703	14990	-51.90	20230710	7180	0.42	20240703	2.44	N	216050	500	64 억		297600	N	N	0	N	00	N
158	20240704	120926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	76209530	10472	13.74	7220	7350	7200	9380	5060	7220	7277.46	2.32	0	1356	7620	7420	7300	7100	6980	7360	7040	64	2160	500	5340	10	1	12843222	927	7.34	0.70	12	0.08	984.00	10339.00	14990	20230710	-51.83	7180	20240703	0.56	12260	-41.11	20240112	7180	0.56	20240703	14990	-51.83	20230710	7180	0.56	20240703	2.44	N	216050	500	64 억		297600	N	N	0	N	00	N
159	20240704	110925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	20	2	0.28	70026220	9616	12.62	7220	7350	7220	9380	5060	7220	7282.26	2.32	0	1887	7620	7420	7300	7100	6980	7360	7040	64	2160	500	5340	10	1	12843222	930	7.36	0.70	12	0.07	984.00	10339.00	14990	20230710	-51.70	7180	20240703	0.84	12260	-40.95	20240112	7180	0.84	20240703	14990	-51.70	20230710	7180	0.84	20240703	2.44	N	216050	500	64 억		297600	N	N	0	N	00	N
160	20240704	100925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	30	2	0.42	64687130	8879	11.65	7220	7350	7220	9380	5060	7220	7285.41	2.32	0	1876	7620	7420	7300	7100	6980	7360	7040	64	2160	500	5340	10	1	12843222	931	7.37	0.70	12	0.07	984.00	10339.00	14990	20230710	-51.63	7180	20240703	0.97	12260	-40.86	20240112	7180	0.97	20240703	14990	-51.63	20230710	7180	0.97	20240703	2.44	N	216050	500	64 억		297600	N	N	0	N	00	N
161	20240704	090927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	60	2	0.83	11726050	1613	2.12	7220	7300	7220	9380	5060	7220	7269.71	2.32	0	469	7620	7420	7300	7100	6980	7360	7040	64	2160	500	5340	10	1	12843222	935	7.40	0.70	12	0.01	984.00	10339.00	14990	20230710	-51.43	7180	20240703	1.39	12260	-40.62	20240112	7180	1.39	20240703	14990	-51.43	20230710	7180	1.39	20240703	2.44	N	216050	500	64 억		297600	N	N	0	N	00	N
162	20240703	160921	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7220	-160	5	-2.17	552446050	76194	168.68	7400	7500	7180	9590	5170	7380	7250.56	2.27	0	8154	7873	7626	7503	7256	7133	7565	7195	64	2210	500	5460	10	1	12843222	927	7.34	0.70	12	0.59	984.00	10339.00	14990	20230710	-51.83	7180	20240703	0.56	12260	-41.11	20240112	7180	0.56	20240703	14990	-51.83	20230710	7180	0.56	20240703	2.43	N	216050	500	64 억		291336	N	N	0	N	00	N
163	20240703	150924	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7230	-150	5	-2.03	534767740	73745	163.25	7400	7500	7180	9590	5170	7380	7251.58	2.27	0	7807	7873	7626	7503	7256	7133	7565	7195	64	2210	500	5460	10	1	12843222	929	7.35	0.70	12	0.57	984.00	10339.00	14990	20230710	-51.77	7180	20240703	0.70	12260	-41.03	20240112	7180	0.70	20240703	14990	-51.77	20230710	7180	0.70	20240703	2.43	N	216050	500	64 억		291336	N	N	0	N	00	N
164	20240703	140924	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7200	-180	5	-2.44	407184740	56032	124.04	7400	7500	7180	9590	5170	7380	7267.00	2.27	0	2648	7873	7626	7503	7256	7133	7565	7195	64	2210	500	5460	10	1	12843222	925	7.32	0.70	12	0.44	984.00	10339.00	14990	20230710	-51.97	7180	20240703	0.28	12260	-41.27	20240112	7180	0.28	20240703	14990	-51.97	20230710	7180	0.28	20240703	2.43	N	216050	500	64 억		291336	N	N	0	N	00	N
165	20240703	130924	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7240	-140	5	-1.90	302166230	41491	91.85	7400	7500	7180	9590	5170	7380	7282.69	2.27	0	2418	7873	7626	7503	7256	7133	7565	7195	64	2210	500	5460	10	1	12843222	930	7.36	0.70	12	0.32	984.00	10339.00	14990	20230710	-51.70	7180	20240703	0.84	12260	-40.95	20240112	7180	0.84	20240703	14990	-51.70	20230710	7180	0.84	20240703	2.43	N	216050	500	64 억		291336	N	N	0	N	00	N
166	20240703	120923	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7240	-140	5	-1.90	294720850	40460	89.57	7400	7500	7180	9590	5170	7380	7284.25	2.27	0	2378	7873	7626	7503	7256	7133	7565	7195	64	2210	500	5460	10	1	12843222	930	7.36	0.70	12	0.32	984.00	10339.00	14990	20230710	-51.70	7180	20240703	0.84	12260	-40.95	20240112	7180	0.84	20240703	14990	-51.70	20230710	7180	0.84	20240703	2.43	N	216050	500	64 억		291336	N	N	0	N	00	N
167	20240703	110925	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7250	-130	5	-1.76	270362930	37096	82.12	7400	7500	7180	9590	5170	7380	7288.20	2.27	0	2344	7873	7626	7503	7256	7133	7565	7195	64	2210	500	5460	10	1	12843222	931	7.37	0.70	12	0.29	984.00	10339.00	14990	20230710	-51.63	7180	20240703	0.97	12260	-40.86	20240112	7180	0.97	20240703	14990	-51.63	20230710	7180	0.97	20240703	2.43	N	216050	500	64 억		291336	N	N	0	N	00	N
168	20240703	100926	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7350	-30	5	-0.41	57327810	7771	17.20	7400	7500	7350	9590	5170	7380	7377.15	2.27	0	-627	7873	7626	7503	7256	7133	7565	7195	64	2210	500	5460	10	1	12843222	944	7.47	0.71	12	0.06	984.00	10339.00	14990	20230710	-50.97	7350	20240703	0.00	12260	-40.05	20240112	7350	0.00	20240703	14990	-50.97	20230710	7350	0.00	20240703	2.43	N	216050	500	64 억		291336	N	N	0	N	00	N
169	20240703	090922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	70	2	0.95	4531070	611	1.35	7400	7500	7400	9590	5170	7380	7415.83	2.27	0	-20	7873	7626	7503	7256	7133	7565	7195	64	2210	500	5460	10	1	12843222	957	7.57	0.72	12	0.00	984.00	10339.00	14990	20230710	-50.30	7380	20240702	0.95	12260	-39.23	20240112	7380	0.95	20240702	14990	-50.30	20230710	7380	0.95	20240702	2.43	N	216050	500	64 억		291336	N	N	0	N	00	N
170	20240702	160920	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7380	-310	5	-4.03	337801620	45090	141.22	7750	7750	7380	9990	5390	7690	7491.72	2.30	0	-8518	7890	7790	7720	7620	7550	7755	7585	64	2300	500	5690	10	1	12843222	948	7.50	0.71	12	0.35	984.00	10339.00	14990	20230710	-50.77	7380	20240702	0.00	12260	-39.80	20240112	7380	0.00	20240702	14990	-50.77	20230710	7380	0.00	20240702	2.44	N	216050	500	64 억		295152	N	N	0	N	00	N
171	20240702	150921	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7470	-220	5	-2.86	238484880	31686	99.24	7750	7750	7460	9990	5390	7690	7526.51	2.30	0	-3942	7890	7790	7720	7620	7550	7755	7585	64	2300	500	5690	10	1	12843222	959	7.59	0.72	12	0.25	984.00	10339.00	14990	20230710	-50.17	7460	20240702	0.13	12260	-39.07	20240112	7460	0.13	20240702	14990	-50.17	20230710	7460	0.13	20240702	2.44	N	216050	500	64 억		295152	N	N	0	N	00	N
172	20240702	140922	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7460	-230	5	-2.99	215588370	28620	89.64	7750	7750	7460	9990	5390	7690	7532.79	2.30	0	-3647	7890	7790	7720	7620	7550	7755	7585	64	2300	500	5690	10	1	12843222	958	7.58	0.72	12	0.22	984.00	10339.00	14990	20230710	-50.23	7460	20240702	0.00	12260	-39.15	20240112	7460	0.00	20240702	14990	-50.23	20230710	7460	0.00	20240702	2.44	N	216050	500	64 억		295152	N	N	0	N	00	N
173	20240702	130922	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7480	-210	5	-2.73	172125210	22811	71.44	7750	7750	7470	9990	5390	7690	7545.71	2.30	0	-3155	7890	7790	7720	7620	7550	7755	7585	64	2300	500	5690	10	1	12843222	961	7.60	0.72	12	0.18	984.00	10339.00	14990	20230710	-50.10	7470	20240702	0.13	12260	-38.99	20240112	7470	0.13	20240702	14990	-50.10	20230710	7470	0.13	20240702	2.44	N	216050	500	64 억		295152	N	N	0	N	00	N
174	20240702	120923	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7500	-190	5	-2.47	133789760	17689	55.40	7750	7750	7500	9990	5390	7690	7563.44	2.30	0	-2602	7890	7790	7720	7620	7550	7755	7585	64	2300	500	5690	10	1	12843222	963	7.62	0.73	12	0.14	984.00	10339.00	14990	20230710	-49.97	7500	20240702	0.00	12260	-38.83	20240112	7500	0.00	20240702	14990	-49.97	20230710	7500	0.00	20240702	2.44	N	216050	500	64 억		295152	N	N	0	N	00	N
175	20240702	110921	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7520	-170	5	-2.21	102340270	13501	42.28	7750	7750	7510	9990	5390	7690	7580.20	2.30	0	-2430	7890	7790	7720	7620	7550	7755	7585	64	2300	500	5690	10	1	12843222	966	7.64	0.73	12	0.11	984.00	10339.00	14990	20230710	-49.83	7510	20240702	0.13	12260	-38.66	20240112	7510	0.13	20240702	14990	-49.83	20230710	7510	0.13	20240702	2.44	N	216050	500	64 억		295152	N	N	0	N	00	N
176	20240702	100921	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7580	-110	5	-1.43	63592760	8361	26.19	7750	7750	7520	9990	5390	7690	7605.88	2.30	0	-1166	7890	7790	7720	7620	7550	7755	7585	64	2300	500	5690	10	1	12843222	974	7.70	0.73	12	0.07	984.00	10339.00	14990	20230710	-49.43	7520	20240702	0.80	12260	-38.17	20240112	7520	0.80	20240702	14990	-49.43	20230710	7520	0.80	20240702	2.44	N	216050	500	64 억		295152	N	N	0	N	00	N
177	20240702	090922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7680	-10	5	-0.13	2387680	310	0.97	7750	7750	7680	9990	5390	7690	7702.19	2.30	0	-16	7890	7790	7720	7620	7550	7755	7585	64	2300	500	5690	10	1	12843222	986	7.80	0.74	12	0.00	984.00	10339.00	14990	20230710	-48.77	7650	20240701	0.39	12260	-37.36	20240112	7650	0.39	20240701	14990	-48.77	20230710	7650	0.39	20240701	2.44	N	216050	500	64 억		295152	N	N	0	N	00	N
178	20240701	160918	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7690	-110	5	-1.41	238204910	30961	293.75	7730	7820	7650	10140	5460	7800	7693.79	2.31	0	982	7880	7840	7790	7750	7700	7860	7770	64	2340	500	5770	10	1	12843222	988	7.82	0.74	12	0.24	984.00	10339.00	14990	20230710	-48.70	7650	20240701	0.52	12260	-37.28	20240112	7650	0.52	20240701	14990	-48.70	20230710	7650	0.52	20240701	2.44	N	216050	500	64 억		296061	N	N	0	N	00	N
179	20240701	150921	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7740	-60	5	-0.77	219495510	28532	270.70	7730	7820	7650	10140	5460	7800	7692.96	2.31	0	998	7880	7840	7790	7750	7700	7860	7770	64	2340	500	5770	10	1	12843222	994	7.87	0.75	12	0.22	984.00	10339.00	14990	20230710	-48.37	7650	20240701	1.18	12260	-36.87	20240112	7650	1.18	20240701	14990	-48.37	20230710	7650	1.18	20240701	2.44	N	216050	500	64 억		296061	N	N	0	N	00	N
180	20240701	140919	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7690	-110	5	-1.41	206164660	26810	254.36	7730	7820	7650	10140	5460	7800	7689.84	2.31	0	1281	7880	7840	7790	7750	7700	7860	7770	64	2340	500	5770	10	1	12843222	988	7.82	0.74	12	0.21	984.00	10339.00	14990	20230710	-48.70	7650	20240701	0.52	12260	-37.28	20240112	7650	0.52	20240701	14990	-48.70	20230710	7650	0.52	20240701	2.44	N	216050	500	64 억		296061	N	N	0	N	00	N
181	20240701	130919	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7690	-110	5	-1.41	181190980	23559	223.52	7730	7820	7650	10140	5460	7800	7690.95	2.31	0	1281	7880	7840	7790	7750	7700	7860	7770	64	2340	500	5770	10	1	12843222	988	7.82	0.74	12	0.18	984.00	10339.00	14990	20230710	-48.70	7650	20240701	0.52	12260	-37.28	20240112	7650	0.52	20240701	14990	-48.70	20230710	7650	0.52	20240701	2.44	N	216050	500	64 억		296061	N	N	0	N	00	N
182	20240701	120920	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7680	-120	5	-1.54	162177720	21084	200.04	7730	7820	7650	10140	5460	7800	7691.98	2.31	0	1335	7880	7840	7790	7750	7700	7860	7770	64	2340	500	5770	10	1	12843222	986	7.80	0.74	12	0.16	984.00	10339.00	14990	20230710	-48.77	7650	20240701	0.39	12260	-37.36	20240112	7650	0.39	20240701	14990	-48.77	20230710	7650	0.39	20240701	2.44	N	216050	500	64 억		296061	N	N	0	N	00	N
183	20240701	110917	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7690	-110	5	-1.41	102226970	13260	125.81	7730	7820	7680	10140	5460	7800	7709.42	2.31	0	107	7880	7840	7790	7750	7700	7860	7770	64	2340	500	5770	10	1	12843222	988	7.82	0.74	12	0.10	984.00	10339.00	14990	20230710	-48.70	7680	20240701	0.13	12260	-37.28	20240112	7680	0.13	20240701	14990	-48.70	20230710	7680	0.13	20240701	2.44	N	216050	500	64 억		296061	N	N	0	N	00	N
184	20240701	100916	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7710	-90	5	-1.15	68218790	8843	83.90	7730	7820	7690	10140	5460	7800	7714.44	2.31	0	274	7880	7840	7790	7750	7700	7860	7770	64	2340	500	5770	10	1	12843222	990	7.84	0.75	12	0.07	984.00	10339.00	14990	20230710	-48.57	7690	20240701	0.26	12260	-37.11	20240112	7690	0.26	20240701	14990	-48.57	20230710	7690	0.26	20240701	2.44	N	216050	500	64 억		296061	N	N	0	N	00	N
185	20240701	090914	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7770	-30	5	-0.38	1948770	252	2.39	7730	7820	7730	10140	5460	7800	7733.21	2.31	0	-33	7880	7840	7790	7750	7700	7860	7770	64	2340	500	5770	10	1	12843222	998	7.90	0.75	12	0.00	984.00	10339.00	14990	20230710	-48.17	7700	20240621	0.91	12260	-36.62	20240112	7700	0.91	20240621	14990	-48.17	20230710	7700	0.91	20240621	2.44	N	216050	500	64 억		296061	N	N	0	N	00	N