KissMeData/405100/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	161258	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16170	670	2	4.32	928977420	58836	142.70	15440	16170	15420	20150	10850	15500	15788.83	3.21	0	20283	16186	15842	15626	15282	15066	15735	15175	61	4650	500	9920	10	1	12289301	1987	73.84	1.94	12	0.48	219.00	8347.00	43500	20240305	-62.83	10820	20230818	49.45	43500	-62.83	20240305	14930	8.31	20240102	43500	-62.83	20240305	10820	49.45	20230818	3.55	N	405100	500	61 억		394521	N	N	88	N	00	N
3	20240731	151316	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16080	580	2	3.74	893345930	56629	137.35	15440	16150	15420	20150	10850	15500	15775.41	3.21	0	19567	16186	15842	15626	15282	15066	15735	15175	61	4650	500	9920	10	1	12289301	1976	73.42	1.93	12	0.46	219.00	8347.00	43500	20240305	-63.03	10820	20230818	48.61	43500	-63.03	20240305	14930	7.70	20240102	43500	-63.03	20240305	10820	48.61	20230818	3.55	N	405100	500	61 억		394521	N	N	14	N	00	N
4	20240731	141316	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15800	300	2	1.94	702142960	44682	108.37	15440	15960	15420	20150	10850	15500	15714.22	3.21	0	12483	16186	15842	15626	15282	15066	15735	15175	61	4650	500	9920	10	1	12289301	1942	72.15	1.89	12	0.36	219.00	8347.00	43500	20240305	-63.68	10820	20230818	46.03	43500	-63.68	20240305	14930	5.83	20240102	43500	-63.68	20240305	10820	46.03	20230818	3.55	N	405100	500	61 억		394521	N	N	14	N	00	N
5	20240731	131311	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15850	350	2	2.26	562632080	35884	87.03	15440	15910	15420	20150	10850	15500	15679.19	3.21	0	8915	16186	15842	15626	15282	15066	15735	15175	61	4650	500	9920	10	1	12289301	1948	72.37	1.90	12	0.29	219.00	8347.00	43500	20240305	-63.56	10820	20230818	46.49	43500	-63.56	20240305	14930	6.16	20240102	43500	-63.56	20240305	10820	46.49	20230818	3.55	N	405100	500	61 억		394521	N	N	14	N	00	N
6	20240731	121310	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15620	120	2	0.77	458000360	29234	70.90	15440	15910	15420	20150	10850	15500	15666.70	3.21	0	5497	16186	15842	15626	15282	15066	15735	15175	61	4650	500	9920	10	1	12289301	1920	71.32	1.87	12	0.24	219.00	8347.00	43500	20240305	-64.09	10820	20230818	44.36	43500	-64.09	20240305	14930	4.62	20240102	43500	-64.09	20240305	10820	44.36	20230818	3.55	N	405100	500	61 억		394521	N	N	14	N	00	N
7	20240731	111312	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15570	70	2	0.45	403732740	25759	62.47	15440	15910	15420	20150	10850	15500	15673.46	3.21	0	3235	16186	15842	15626	15282	15066	15735	15175	61	4650	500	9920	10	1	12289301	1913	71.10	1.87	12	0.21	219.00	8347.00	43500	20240305	-64.21	10820	20230818	43.90	43500	-64.21	20240305	14930	4.29	20240102	43500	-64.21	20240305	10820	43.90	20230818	3.55	N	405100	500	61 억		394521	N	N	14	N	00	N
8	20240731	101310	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15760	260	2	1.68	299386000	19088	46.30	15440	15910	15420	20150	10850	15500	15684.51	3.21	0	4743	16186	15842	15626	15282	15066	15735	15175	61	4650	500	9920	10	1	12289301	1937	71.96	1.89	12	0.16	219.00	8347.00	43500	20240305	-63.77	10820	20230818	45.66	43500	-63.77	20240305	14930	5.56	20240102	43500	-63.77	20240305	10820	45.66	20230818	3.55	N	405100	500	61 억		394521	N	N	14	N	00	N
9	20240731	091307	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15440	-60	5	-0.39	45580460	2946	7.15	15440	15640	15420	20150	10850	15500	15471.98	3.21	0	-71	16186	15842	15626	15282	15066	15735	15175	61	4650	500	9920	10	1	12289301	1897	70.50	1.85	12	0.02	219.00	8347.00	43500	20240305	-64.51	10820	20230818	42.70	43500	-64.51	20240305	14930	3.42	20240102	43500	-64.51	20240305	10820	42.70	20230818	3.55	N	405100	500	61 억		394521	N	N	14	N	00	N
10	20240730	161236	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15500	-560	5	-3.49	624781400	40158	72.86	15880	15970	15410	20850	11250	16060	15558.09	3.24	0	-3827	16420	16240	15970	15790	15520	16105	15655	61	4790	500	10270	10	1	12289301	1905	70.78	1.86	12	0.33	219.00	8347.00	43500	20240305	-64.37	10820	20230818	43.25	43500	-64.37	20240305	14930	3.82	20240102	43500	-64.37	20240305	10820	43.25	20230818	3.48	N	405100	500	61 억		398277	N	N	14	N	00	N
11	20240730	151303	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15570	-490	5	-3.05	604655850	38860	70.51	15880	15970	15410	20850	11250	16060	15559.85	3.24	0	-3955	16420	16240	15970	15790	15520	16105	15655	61	4790	500	10270	10	1	12289301	1913	71.10	1.87	12	0.32	219.00	8347.00	43500	20240305	-64.21	10820	20230818	43.90	43500	-64.21	20240305	14930	4.29	20240102	43500	-64.21	20240305	10820	43.90	20230818	3.48	N	405100	500	61 억		398277	N	N	33	N	00	N
12	20240730	141245	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15440	-620	5	-3.86	454392240	29190	52.96	15880	15970	15420	20850	11250	16060	15566.71	3.24	0	-4209	16420	16240	15970	15790	15520	16105	15655	61	4790	500	10270	10	1	12289301	1897	70.50	1.85	12	0.24	219.00	8347.00	43500	20240305	-64.51	10820	20230818	42.70	43500	-64.51	20240305	14930	3.42	20240102	43500	-64.51	20240305	10820	42.70	20230818	3.48	N	405100	500	61 억		398277	N	N	33	N	00	N
13	20240730	131252	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15440	-620	5	-3.86	410381800	26341	47.79	15880	15970	15420	20850	11250	16060	15579.58	3.24	0	-4152	16420	16240	15970	15790	15520	16105	15655	61	4790	500	10270	10	1	12289301	1897	70.50	1.85	12	0.21	219.00	8347.00	43500	20240305	-64.51	10820	20230818	42.70	43500	-64.51	20240305	14930	3.42	20240102	43500	-64.51	20240305	10820	42.70	20230818	3.48	N	405100	500	61 억		398277	N	N	33	N	00	N
14	20240730	121243	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15500	-560	5	-3.49	346105440	22185	40.25	15880	15970	15420	20850	11250	16060	15600.88	3.24	0	-4891	16420	16240	15970	15790	15520	16105	15655	61	4790	500	10270	10	1	12289301	1905	70.78	1.86	12	0.18	219.00	8347.00	43500	20240305	-64.37	10820	20230818	43.25	43500	-64.37	20240305	14930	3.82	20240102	43500	-64.37	20240305	10820	43.25	20230818	3.48	N	405100	500	61 억		398277	N	N	33	N	00	N
15	20240730	111253	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15490	-570	5	-3.55	318216180	20387	36.99	15880	15970	15420	20850	11250	16060	15608.78	3.24	0	-5280	16420	16240	15970	15790	15520	16105	15655	61	4790	500	10270	10	1	12289301	1904	70.73	1.86	12	0.17	219.00	8347.00	43500	20240305	-64.39	10820	20230818	43.16	43500	-64.39	20240305	14930	3.75	20240102	43500	-64.39	20240305	10820	43.16	20230818	3.48	N	405100	500	61 억		398277	N	N	33	N	00	N
16	20240730	101301	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15560	-500	5	-3.11	276977960	17732	32.17	15880	15970	15420	20850	11250	16060	15620.23	3.24	0	-5503	16420	16240	15970	15790	15520	16105	15655	61	4790	500	10270	10	1	12289301	1912	71.05	1.86	12	0.14	219.00	8347.00	43500	20240305	-64.23	10820	20230818	43.81	43500	-64.23	20240305	14930	4.22	20240102	43500	-64.23	20240305	10820	43.81	20230818	3.48	N	405100	500	61 억		398277	N	N	33	N	00	N
17	20240730	091308	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15730	-330	5	-2.05	56179580	3550	6.44	15880	15970	15730	20850	11250	16060	15825.23	3.24	0	-2299	16420	16240	15970	15790	15520	16105	15655	61	4790	500	10270	10	1	12289301	1933	71.83	1.88	12	0.03	219.00	8347.00	43500	20240305	-63.84	10820	20230818	45.38	43500	-63.84	20240305	14930	5.36	20240102	43500	-63.84	20240305	10820	45.38	20230818	3.48	N	405100	500	61 억		398277	N	N	33	N	00	N
18	20240729	161234	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16060	-60	5	-0.37	872793070	54930	67.92	16120	16150	15700	20950	11290	16120	15889.19	3.19	0	2463	16740	16430	15960	15650	15180	16585	15805	61	4830	500	10310	10	1	12289301	1974	73.33	1.92	12	0.45	219.00	8347.00	43500	20240305	-63.08	10820	20230818	48.43	43500	-63.08	20240305	14930	7.57	20240102	43500	-63.08	20240305	10820	48.43	20230818	3.57	N	405100	500	61 억		391563	N	N	33	N	00	N
19	20240729	151253	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16070	-50	5	-0.31	849846300	53501	66.15	16120	16150	15700	20950	11290	16120	15884.68	3.19	0	2184	16740	16430	15960	15650	15180	16585	15805	61	4830	500	10310	10	1	12289301	1975	73.38	1.93	12	0.44	219.00	8347.00	43500	20240305	-63.06	10820	20230818	48.52	43500	-63.06	20240305	14930	7.64	20240102	43500	-63.06	20240305	10820	48.52	20230818	3.57	N	405100	500	61 억		391563	N	N	5	N	00	N
20	20240729	141302	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16050	-70	5	-0.43	772635690	48695	60.21	16120	16150	15700	20950	11290	16120	15866.84	3.19	0	3001	16740	16430	15960	15650	15180	16585	15805	61	4830	500	10310	10	1	12289301	1972	73.29	1.92	12	0.40	219.00	8347.00	43500	20240305	-63.10	10820	20230818	48.34	43500	-63.10	20240305	14930	7.50	20240102	43500	-63.10	20240305	10820	48.34	20230818	3.57	N	405100	500	61 억		391563	N	N	5	N	00	N
21	20240729	131259	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15860	-260	5	-1.61	584334160	36863	45.58	16120	16150	15700	20950	11290	16120	15851.51	3.19	0	-1475	16740	16430	15960	15650	15180	16585	15805	61	4830	500	10310	10	1	12289301	1949	72.42	1.90	12	0.30	219.00	8347.00	43500	20240305	-63.54	10820	20230818	46.58	43500	-63.54	20240305	14930	6.23	20240102	43500	-63.54	20240305	10820	46.58	20230818	3.57	N	405100	500	61 억		391563	N	N	5	N	00	N
22	20240729	121259	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15780	-340	5	-2.11	518222960	32684	40.41	16120	16150	15700	20950	11290	16120	15855.56	3.19	0	-2155	16740	16430	15960	15650	15180	16585	15805	61	4830	500	10310	10	1	12289301	1939	72.05	1.89	12	0.27	219.00	8347.00	43500	20240305	-63.72	10820	20230818	45.84	43500	-63.72	20240305	14930	5.69	20240102	43500	-63.72	20240305	10820	45.84	20230818	3.57	N	405100	500	61 억		391563	N	N	5	N	00	N
23	20240729	111248	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15920	-200	5	-1.24	356155940	22410	27.71	16120	16150	15730	20950	11290	16120	15892.72	3.19	0	-3516	16740	16430	15960	15650	15180	16585	15805	61	4830	500	10310	10	1	12289301	1956	72.69	1.91	12	0.18	219.00	8347.00	43500	20240305	-63.40	10820	20230818	47.13	43500	-63.40	20240305	14930	6.63	20240102	43500	-63.40	20240305	10820	47.13	20230818	3.57	N	405100	500	61 억		391563	N	N	5	N	00	N
24	20240729	101244	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15880	-240	5	-1.49	264357470	16633	20.57	16120	16150	15730	20950	11290	16120	15893.55	3.19	0	-3026	16740	16430	15960	15650	15180	16585	15805	61	4830	500	10310	10	1	12289301	1952	72.51	1.90	12	0.14	219.00	8347.00	43500	20240305	-63.49	10820	20230818	46.77	43500	-63.49	20240305	14930	6.36	20240102	43500	-63.49	20240305	10820	46.77	20230818	3.57	N	405100	500	61 억		391563	N	N	5	N	00	N
25	20240729	091240	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15970	-150	5	-0.93	53234440	3310	4.09	16120	16150	15950	20950	11290	16120	16082.91	3.19	0	-1793	16740	16430	15960	15650	15180	16585	15805	61	4830	500	10310	10	1	12289301	1963	72.92	1.91	12	0.03	219.00	8347.00	43500	20240305	-63.29	10820	20230818	47.60	43500	-63.29	20240305	14930	6.97	20240102	43500	-63.29	20240305	10820	47.60	20230818	3.57	N	405100	500	61 억		391563	N	N	5	N	00	N
26	20240726	161223	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16120	370	2	2.35	1258614880	79347	95.49	15710	16270	15490	20450	11030	15750	15861.88	3.21	0	-4562	16163	15956	15793	15586	15423	15875	15505	61	4700	500	10080	10	1	12289301	1981	73.61	1.93	12	0.65	219.00	8347.00	43500	20240305	-62.94	10820	20230818	48.98	43500	-62.94	20240305	14930	7.97	20240102	43500	-62.94	20240305	10820	48.98	20230818	3.51	N	405100	500	61 억		394300	N	N	5	N	00	N
27	20240726	151235	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16070	320	2	2.03	1136264470	71748	86.35	15710	16270	15490	20450	11030	15750	15836.88	3.21	0	-2407	16163	15956	15793	15586	15423	15875	15505	61	4700	500	10080	10	1	12289301	1975	73.38	1.93	12	0.58	219.00	8347.00	43500	20240305	-63.06	10820	20230818	48.52	43500	-63.06	20240305	14930	7.64	20240102	43500	-63.06	20240305	10820	48.52	20230818	3.51	N	405100	500	61 억		394300	N	N	8	N	00	N
28	20240726	141235	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15750	0	3	0.00	617842190	39377	47.39	15710	15830	15490	20450	11030	15750	15690.43	3.21	0	3247	16163	15956	15793	15586	15423	15875	15505	61	4700	500	10080	10	1	12289301	1936	71.92	1.89	12	0.32	219.00	8347.00	43500	20240305	-63.79	10820	20230818	45.56	43500	-63.79	20240305	14930	5.49	20240102	43500	-63.79	20240305	10820	45.56	20230818	3.51	N	405100	500	61 억		394300	N	N	8	N	00	N
29	20240726	131236	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15660	-90	5	-0.57	507496230	32351	38.93	15710	15820	15490	20450	11030	15750	15687.19	3.21	0	1723	16163	15956	15793	15586	15423	15875	15505	61	4700	500	10080	10	1	12289301	1925	71.51	1.88	12	0.26	219.00	8347.00	43500	20240305	-64.00	10820	20230818	44.73	43500	-64.00	20240305	14930	4.89	20240102	43500	-64.00	20240305	10820	44.73	20230818	3.51	N	405100	500	61 억		394300	N	N	8	N	00	N
30	20240726	121242	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15710	-40	5	-0.25	462543830	29477	35.47	15710	15820	15490	20450	11030	15750	15691.69	3.21	0	1488	16163	15956	15793	15586	15423	15875	15505	61	4700	500	10080	10	1	12289301	1931	71.74	1.88	12	0.24	219.00	8347.00	43500	20240305	-63.89	10820	20230818	45.19	43500	-63.89	20240305	14930	5.22	20240102	43500	-63.89	20240305	10820	45.19	20230818	3.51	N	405100	500	61 억		394300	N	N	8	N	00	N
31	20240726	111240	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15750	0	3	0.00	422833370	26949	32.43	15710	15820	15490	20450	11030	15750	15690.13	3.21	0	512	16163	15956	15793	15586	15423	15875	15505	61	4700	500	10080	10	1	12289301	1936	71.92	1.89	12	0.22	219.00	8347.00	43500	20240305	-63.79	10820	20230818	45.56	43500	-63.79	20240305	14930	5.49	20240102	43500	-63.79	20240305	10820	45.56	20230818	3.51	N	405100	500	61 억		394300	N	N	8	N	00	N
32	20240726	101233	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15680	-70	5	-0.44	239784390	15322	18.44	15710	15820	15490	20450	11030	15750	15649.68	3.21	0	1300	16163	15956	15793	15586	15423	15875	15505	61	4700	500	10080	10	1	12289301	1927	71.60	1.88	12	0.12	219.00	8347.00	43500	20240305	-63.95	10820	20230818	44.92	43500	-63.95	20240305	14930	5.02	20240102	43500	-63.95	20240305	10820	44.92	20230818	3.51	N	405100	500	61 억		394300	N	N	8	N	00	N
33	20240726	091233	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15800	50	2	0.32	86431620	5493	6.61	15710	15820	15690	20450	11030	15750	15734.87	3.21	0	1702	16163	15956	15793	15586	15423	15875	15505	61	4700	500	10080	10	1	12289301	1942	72.15	1.89	12	0.04	219.00	8347.00	43500	20240305	-63.68	10820	20230818	46.03	43500	-63.68	20240305	14930	5.83	20240102	43500	-63.68	20240305	10820	46.03	20230818	3.51	N	405100	500	61 억		394300	N	N	8	N	00	N
34	20240725	161230	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15750	-450	5	-2.78	1295825800	82132	138.68	15840	16000	15630	21050	11340	16200	15777.36	3.04	0	19788	16866	16532	16366	16032	15866	16450	15950	61	4850	500	10360	10	1	12289301	1936	71.92	1.89	12	0.67	219.00	8347.00	43500	20240305	-63.79	10820	20230818	45.56	43500	-63.79	20240305	14930	5.49	20240102	43500	-63.79	20240305	10820	45.56	20230818	3.64	N	405100	500	61 억		374058	N	N	8	N	00	N
35	20240725	151244	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15740	-460	5	-2.84	1244786140	78889	133.20	15840	16000	15630	21050	11340	16200	15778.96	3.04	0	18444	16866	16532	16366	16032	15866	16450	15950	61	4850	500	10360	10	1	12289301	1934	71.87	1.89	12	0.64	219.00	8347.00	43500	20240305	-63.82	10820	20230818	45.47	43500	-63.82	20240305	14930	5.43	20240102	43500	-63.82	20240305	10820	45.47	20230818	3.64	N	405100	500	61 억		374058	N	N	5	N	00	N
36	20240725	141240	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15780	-420	5	-2.59	1053225150	66784	112.76	15840	16000	15630	21050	11340	16200	15770.62	3.04	0	20550	16866	16532	16366	16032	15866	16450	15950	61	4850	500	10360	10	1	12289301	1939	72.05	1.89	12	0.54	219.00	8347.00	43500	20240305	-63.72	10820	20230818	45.84	43500	-63.72	20240305	14930	5.69	20240102	43500	-63.72	20240305	10820	45.84	20230818	3.64	N	405100	500	61 억		374058	N	N	5	N	00	N
37	20240725	131232	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15870	-330	5	-2.04	1015681570	64408	108.75	15840	16000	15630	21050	11340	16200	15769.49	3.04	0	19541	16866	16532	16366	16032	15866	16450	15950	61	4850	500	10360	10	1	12289301	1950	72.47	1.90	12	0.52	219.00	8347.00	43500	20240305	-63.52	10820	20230818	46.67	43500	-63.52	20240305	14930	6.30	20240102	43500	-63.52	20240305	10820	46.67	20230818	3.64	N	405100	500	61 억		374058	N	N	5	N	00	N
38	20240725	121238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15790	-410	5	-2.53	933368460	59211	99.97	15840	16000	15630	21050	11340	16200	15763.43	3.04	0	16045	16866	16532	16366	16032	15866	16450	15950	61	4850	500	10360	10	1	12289301	1940	72.10	1.89	12	0.48	219.00	8347.00	43500	20240305	-63.70	10820	20230818	45.93	43500	-63.70	20240305	14930	5.76	20240102	43500	-63.70	20240305	10820	45.93	20230818	3.64	N	405100	500	61 억		374058	N	N	5	N	00	N
39	20240725	111236	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15720	-480	5	-2.96	802686590	50929	85.99	15840	16000	15630	21050	11340	16200	15760.89	3.04	0	10558	16866	16532	16366	16032	15866	16450	15950	61	4850	500	10360	10	1	12289301	1932	71.78	1.88	12	0.41	219.00	8347.00	43500	20240305	-63.86	10820	20230818	45.29	43500	-63.86	20240305	14930	5.29	20240102	43500	-63.86	20240305	10820	45.29	20230818	3.64	N	405100	500	61 억		374058	N	N	5	N	00	N
40	20240725	101228	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15720	-480	5	-2.96	596684300	37828	63.87	15840	16000	15630	21050	11340	16200	15773.61	3.04	0	6220	16866	16532	16366	16032	15866	16450	15950	61	4850	500	10360	10	1	12289301	1932	71.78	1.88	12	0.31	219.00	8347.00	43500	20240305	-63.86	10820	20230818	45.29	43500	-63.86	20240305	14930	5.29	20240102	43500	-63.86	20240305	10820	45.29	20230818	3.64	N	405100	500	61 억		374058	N	N	5	N	00	N
41	20240725	091223	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15920	-280	5	-1.73	201069440	12666	21.39	15840	16000	15810	21050	11340	16200	15874.74	3.04	0	1073	16866	16532	16366	16032	15866	16450	15950	61	4850	500	10360	10	1	12289301	1956	72.69	1.91	12	0.10	219.00	8347.00	43500	20240305	-63.40	10820	20230818	47.13	43500	-63.40	20240305	14930	6.63	20240102	43500	-63.40	20240305	10820	47.13	20230818	3.64	N	405100	500	61 억		374058	N	N	5	N	00	N
42	20240724	161221	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16200	-500	5	-2.99	957756530	58296	85.12	16500	16700	16200	21700	11690	16700	16430.22	3.08	0	-5262	17340	17020	16650	16330	15960	17180	16490	61	5000	500	10680	10	1	12289301	1991	73.97	1.94	12	0.47	219.00	8347.00	43500	20240305	-62.76	10820	20230818	49.72	43500	-62.76	20240305	14930	8.51	20240102	43500	-62.76	20240305	10820	49.72	20230818	3.57	N	405100	500	61 억		379077	N	N	5	N	00	N
43	20240724	151239	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16230	-470	5	-2.81	890567330	54149	79.07	16500	16700	16200	21700	11690	16700	16446.47	3.08	0	-4952	17340	17020	16650	16330	15960	17180	16490	61	5000	500	10680	10	1	12289301	1995	74.11	1.94	12	0.44	219.00	8347.00	43500	20240305	-62.69	10820	20230818	50.00	43500	-62.69	20240305	14930	8.71	20240102	43500	-62.69	20240305	10820	50.00	20230818	3.57	N	405100	500	61 억		379077	N	N	116	N	00	N
44	20240724	141235	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16340	-360	5	-2.16	701517700	42529	62.10	16500	16700	16300	21700	11690	16700	16494.90	3.08	0	-4783	17340	17020	16650	16330	15960	17180	16490	61	5000	500	10680	10	1	12289301	2008	74.61	1.96	12	0.35	219.00	8347.00	43500	20240305	-62.44	10820	20230818	51.02	43500	-62.44	20240305	14930	9.44	20240102	43500	-62.44	20240305	10820	51.02	20230818	3.57	N	405100	500	61 억		379077	N	N	116	N	00	N
45	20240724	131238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16420	-280	5	-1.68	553492230	33470	48.87	16500	16700	16390	21700	11690	16700	16536.82	3.08	0	-1698	17340	17020	16650	16330	15960	17180	16490	61	5000	500	10680	10	1	12289301	2018	74.98	1.97	12	0.27	219.00	8347.00	43500	20240305	-62.25	10820	20230818	51.76	43500	-62.25	20240305	14930	9.98	20240102	43500	-62.25	20240305	10820	51.76	20230818	3.57	N	405100	500	61 억		379077	N	N	116	N	00	N
46	20240724	121237	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16550	-150	5	-0.90	436034220	26339	38.46	16500	16700	16390	21700	11690	16700	16554.54	3.08	0	-720	17340	17020	16650	16330	15960	17180	16490	61	5000	500	10680	10	1	12289301	2034	75.57	1.98	12	0.21	219.00	8347.00	43500	20240305	-61.95	10820	20230818	52.96	43500	-61.95	20240305	14930	10.85	20240102	43500	-61.95	20240305	10820	52.96	20230818	3.57	N	405100	500	61 억		379077	N	N	116	N	00	N
47	20240724	111234	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16660	-40	5	-0.24	347609250	21009	30.68	16500	16700	16390	21700	11690	16700	16545.52	3.08	0	-153	17340	17020	16650	16330	15960	17180	16490	61	5000	500	10680	10	1	12289301	2047	76.07	2.00	12	0.17	219.00	8347.00	43500	20240305	-61.70	10820	20230818	53.97	43500	-61.70	20240305	14930	11.59	20240102	43500	-61.70	20240305	10820	53.97	20230818	3.57	N	405100	500	61 억		379077	N	N	116	N	00	N
48	20240724	101301	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16510	-190	5	-1.14	182744350	11065	16.16	16500	16700	16390	21700	11690	16700	16515.05	3.08	0	2114	17340	17020	16650	16330	15960	17180	16490	61	5000	500	10680	10	1	12289301	2029	75.39	1.98	12	0.09	219.00	8347.00	43500	20240305	-62.05	10820	20230818	52.59	43500	-62.05	20240305	14930	10.58	20240102	43500	-62.05	20240305	10820	52.59	20230818	3.57	N	405100	500	61 억		379077	N	N	116	N	00	N
49	20240724	091223	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16540	-160	5	-0.96	57980940	3516	5.13	16500	16590	16390	21700	11690	16700	16488.86	3.08	0	574	17340	17020	16650	16330	15960	17180	16490	61	5000	500	10680	10	1	12289301	2033	75.53	1.98	12	0.03	219.00	8347.00	43500	20240305	-61.98	10820	20230818	52.87	43500	-61.98	20240305	14930	10.78	20240102	43500	-61.98	20240305	10820	52.87	20230818	3.57	N	405100	500	61 억		379077	N	N	116	N	00	N
50	20240723	161214	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16700	250	2	1.52	1113398240	67089	68.67	16650	16970	16280	21350	11520	16450	16595.33	2.93	0	18700	18036	17242	16816	16022	15596	17030	15810	61	4900	500	10520	10	1	12289301	2052	76.26	2.00	12	0.55	219.00	8347.00	43500	20240305	-61.61	10820	20230818	54.34	43500	-61.61	20240305	14930	11.86	20240102	43500	-61.61	20240305	10820	54.34	20230818	3.61	N	405100	500	61 억		359892	N	N	116	N	00	N
51	20240723	151243	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16560	110	2	0.67	1087932220	65562	67.10	16650	16970	16280	21350	11520	16450	16593.95	2.93	0	18233	18036	17242	16816	16022	15596	17030	15810	61	4900	500	10520	10	1	12289301	2035	75.62	1.98	12	0.53	219.00	8347.00	43500	20240305	-61.93	10820	20230818	53.05	43500	-61.93	20240305	14930	10.92	20240102	43500	-61.93	20240305	10820	53.05	20230818	3.61	N	405100	500	61 억		359892	N	N	19	N	00	N
52	20240723	141218	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16600	150	2	0.91	915785200	55236	56.53	16650	16970	16280	21350	11520	16450	16579.51	2.93	0	18831	18036	17242	16816	16022	15596	17030	15810	61	4900	500	10520	10	1	12289301	2040	75.80	1.99	12	0.45	219.00	8347.00	43500	20240305	-61.84	10820	20230818	53.42	43500	-61.84	20240305	14930	11.19	20240102	43500	-61.84	20240305	10820	53.42	20230818	3.61	N	405100	500	61 억		359892	N	N	19	N	00	N
53	20240723	131214	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16540	90	2	0.55	806357780	48623	49.77	16650	16970	16280	21350	11520	16450	16583.88	2.93	0	13799	18036	17242	16816	16022	15596	17030	15810	61	4900	500	10520	10	1	12289301	2033	75.53	1.98	12	0.40	219.00	8347.00	43500	20240305	-61.98	10820	20230818	52.87	43500	-61.98	20240305	14930	10.78	20240102	43500	-61.98	20240305	10820	52.87	20230818	3.61	N	405100	500	61 억		359892	N	N	19	N	00	N
54	20240723	121223	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16340	-110	5	-0.67	639329640	38446	39.35	16650	16970	16310	21350	11520	16450	16629.30	2.93	0	9755	18036	17242	16816	16022	15596	17030	15810	61	4900	500	10520	10	1	12289301	2008	74.61	1.96	12	0.31	219.00	8347.00	43500	20240305	-62.44	10820	20230818	51.02	43500	-62.44	20240305	14930	9.44	20240102	43500	-62.44	20240305	10820	51.02	20230818	3.61	N	405100	500	61 억		359892	N	N	19	N	00	N
55	20240723	111220	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16480	30	2	0.18	591809270	35545	36.38	16650	16970	16310	21350	11520	16450	16649.60	2.93	0	9879	18036	17242	16816	16022	15596	17030	15810	61	4900	500	10520	10	1	12289301	2025	75.25	1.97	12	0.29	219.00	8347.00	43500	20240305	-62.11	10820	20230818	52.31	43500	-62.11	20240305	14930	10.38	20240102	43500	-62.11	20240305	10820	52.31	20230818	3.61	N	405100	500	61 억		359892	N	N	19	N	00	N
56	20240723	101214	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16530	80	2	0.49	361954280	21547	22.05	16650	16970	16520	21350	11520	16450	16798.41	2.93	0	9000	18036	17242	16816	16022	15596	17030	15810	61	4900	500	10520	10	1	12289301	2031	75.48	1.98	12	0.18	219.00	8347.00	43500	20240305	-62.00	10820	20230818	52.77	43500	-62.00	20240305	14930	10.72	20240102	43500	-62.00	20240305	10820	52.77	20230818	3.61	N	405100	500	61 억		359892	N	N	19	N	00	N
57	20240723	091228	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16930	480	2	2.92	195900240	11625	11.90	16650	16970	16650	21350	11520	16450	16851.74	2.93	0	8087	18036	17242	16816	16022	15596	17030	15810	61	4900	500	10520	10	1	12289301	2081	77.31	2.03	12	0.09	219.00	8347.00	43500	20240305	-61.08	10820	20230818	56.47	43500	-61.08	20240305	14930	13.40	20240102	43500	-61.08	20240305	10820	56.47	20230818	3.61	N	405100	500	61 억		359892	N	N	19	N	00	N
58	20240722	161207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16450	-1100	5	-6.27	1617968220	96919	146.91	17550	17610	16390	22800	12290	17550	16693.90	3.03	0	-12379	17996	17772	17326	17102	16656	17885	17215	61	5250	500	11230	10	1	12289301	2022	75.11	1.97	12	0.79	219.00	8347.00	43500	20240305	-62.18	10820	20230818	52.03	43500	-62.18	20240305	14930	10.18	20240102	43500	-62.18	20240305	10820	52.03	20230818	3.64	N	405100	500	61 억		372765	N	N	19	N	00	N
59	20240722	151220	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16490	-1060	5	-6.04	1452954400	86876	131.68	17550	17610	16410	22800	12290	17550	16724.22	3.03	0	-13862	17996	17772	17326	17102	16656	17885	17215	61	5250	500	11230	10	1	12289301	2027	75.30	1.98	12	0.71	219.00	8347.00	43500	20240305	-62.09	10820	20230818	52.40	43500	-62.09	20240305	14930	10.45	20240102	43500	-62.09	20240305	10820	52.40	20230818	3.64	N	405100	500	61 억		372765	N	N	70	N	00	N
60	20240722	141228	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16410	-1140	5	-6.50	1363727750	81459	123.47	17550	17610	16410	22800	12290	17550	16741.03	3.03	0	-15263	17996	17772	17326	17102	16656	17885	17215	61	5250	500	11230	10	1	12289301	2017	74.93	1.97	12	0.66	219.00	8347.00	43500	20240305	-62.28	10820	20230818	51.66	43500	-62.28	20240305	14930	9.91	20240102	43500	-62.28	20240305	10820	51.66	20230818	3.64	N	405100	500	61 억		372765	N	N	70	N	00	N
61	20240722	131222	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16540	-1010	5	-5.75	1094962250	65242	98.89	17550	17610	16440	22800	12290	17550	16782.79	3.03	0	-17714	17996	17772	17326	17102	16656	17885	17215	61	5250	500	11230	10	1	12289301	2033	75.53	1.98	12	0.53	219.00	8347.00	43500	20240305	-61.98	10820	20230818	52.87	43500	-61.98	20240305	14930	10.78	20240102	43500	-61.98	20240305	10820	52.87	20230818	3.64	N	405100	500	61 억		372765	N	N	70	N	00	N
62	20240722	121218	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16540	-1010	5	-5.75	989833230	58870	89.23	17550	17610	16440	22800	12290	17550	16813.57	3.03	0	-17476	17996	17772	17326	17102	16656	17885	17215	61	5250	500	11230	10	1	12289301	2033	75.53	1.98	12	0.48	219.00	8347.00	43500	20240305	-61.98	10820	20230818	52.87	43500	-61.98	20240305	14930	10.78	20240102	43500	-61.98	20240305	10820	52.87	20230818	3.64	N	405100	500	61 억		372765	N	N	70	N	00	N
63	20240722	111218	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16670	-880	5	-5.01	759347220	44936	68.11	17550	17610	16620	22800	12290	17550	16898.05	3.03	0	-15349	17996	17772	17326	17102	16656	17885	17215	61	5250	500	11230	10	1	12289301	2049	76.12	2.00	12	0.37	219.00	8347.00	43500	20240305	-61.68	10820	20230818	54.07	43500	-61.68	20240305	14930	11.65	20240102	43500	-61.68	20240305	10820	54.07	20230818	3.64	N	405100	500	61 억		372765	N	N	70	N	00	N
64	20240722	101216	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16830	-720	5	-4.10	533005710	31369	47.55	17550	17610	16740	22800	12290	17550	16991.03	3.03	0	-14547	17996	17772	17326	17102	16656	17885	17215	61	5250	500	11230	10	1	12289301	2068	76.85	2.02	12	0.26	219.00	8347.00	43500	20240305	-61.31	10820	20230818	55.55	43500	-61.31	20240305	14930	12.73	20240102	43500	-61.31	20240305	10820	55.55	20230818	3.64	N	405100	500	61 억		372765	N	N	70	N	00	N
65	20240722	091219	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17060	-490	5	-2.79	161226920	9377	14.21	17550	17610	17030	22800	12290	17550	17192.92	3.03	0	-1459	17996	17772	17326	17102	16656	17885	17215	61	5250	500	11230	10	1	12289301	2097	77.90	2.04	12	0.08	219.00	8347.00	43500	20240305	-60.78	10820	20230818	57.67	43500	-60.78	20240305	14930	14.27	20240102	43500	-60.78	20240305	10820	57.67	20230818	3.64	N	405100	500	61 억		372765	N	N	70	N	00	N
66	20240719	161146	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17550	380	2	2.21	1105168600	64641	53.10	17170	17550	16880	22300	12020	17170	17094.86	2.96	0	8401	17883	17526	17103	16746	16323	17315	16535	61	5130	500	10980	10	1	12289301	2157	80.14	2.10	12	0.53	219.00	8347.00	43500	20240305	-59.66	10820	20230818	62.20	43500	-59.66	20240305	14930	17.55	20240102	43500	-59.66	20240305	10820	62.20	20230818	3.67	N	405100	500	61 억		363690	N	N	70	N	00	N
67	20240719	151159	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17370	200	2	1.16	1026435340	60136	49.40	17170	17410	16880	22300	12020	17170	17068.01	2.96	0	9710	17883	17526	17103	16746	16323	17315	16535	61	5130	500	10980	10	1	12289301	2135	79.32	2.08	12	0.49	219.00	8347.00	43500	20240305	-60.07	10820	20230818	60.54	43500	-60.07	20240305	14930	16.34	20240102	43500	-60.07	20240305	10820	60.54	20230818	3.67	N	405100	500	61 억		363690	N	N	53	N	00	N
68	20240719	141202	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17310	140	2	0.82	886548910	52076	42.78	17170	17310	16880	22300	12020	17170	17023.21	2.96	0	6302	17883	17526	17103	16746	16323	17315	16535	61	5130	500	10980	10	1	12289301	2127	79.04	2.07	12	0.42	219.00	8347.00	43500	20240305	-60.21	10820	20230818	59.98	43500	-60.21	20240305	14930	15.94	20240102	43500	-60.21	20240305	10820	59.98	20230818	3.67	N	405100	500	61 억		363690	N	N	53	N	00	N
69	20240719	131153	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16890	-280	5	-1.63	692146560	40734	33.46	17170	17220	16880	22300	12020	17170	16990.41	2.96	0	-1499	17883	17526	17103	16746	16323	17315	16535	61	5130	500	10980	10	1	12289301	2076	77.12	2.02	12	0.33	219.00	8347.00	43500	20240305	-61.17	10820	20230818	56.10	43500	-61.17	20240305	14930	13.13	20240102	43500	-61.17	20240305	10820	56.10	20230818	3.67	N	405100	500	61 억		363690	N	N	53	N	00	N
70	20240719	121151	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17010	-160	5	-0.93	574661090	33791	27.76	17170	17220	16890	22300	12020	17170	17004.72	2.96	0	-925	17883	17526	17103	16746	16323	17315	16535	61	5130	500	10980	10	1	12289301	2090	77.67	2.04	12	0.27	219.00	8347.00	43500	20240305	-60.90	10820	20230818	57.21	43500	-60.90	20240305	14930	13.93	20240102	43500	-60.90	20240305	10820	57.21	20230818	3.67	N	405100	500	61 억		363690	N	N	53	N	00	N
71	20240719	111203	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17080	-90	5	-0.52	515927540	30336	24.92	17170	17220	16890	22300	12020	17170	17005.31	2.96	0	691	17883	17526	17103	16746	16323	17315	16535	61	5130	500	10980	10	1	12289301	2099	77.99	2.05	12	0.25	219.00	8347.00	43500	20240305	-60.74	10820	20230818	57.86	43500	-60.74	20240305	14930	14.40	20240102	43500	-60.74	20240305	10820	57.86	20230818	3.67	N	405100	500	61 억		363690	N	N	53	N	00	N
72	20240719	101149	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17040	-130	5	-0.76	324897390	19082	15.67	17170	17220	16890	22300	12020	17170	17023.85	2.96	0	1202	17883	17526	17103	16746	16323	17315	16535	61	5130	500	10980	10	1	12289301	2094	77.81	2.04	12	0.16	219.00	8347.00	43500	20240305	-60.83	10820	20230818	57.49	43500	-60.83	20240305	14930	14.13	20240102	43500	-60.83	20240305	10820	57.49	20230818	3.67	N	405100	500	61 억		363690	N	N	53	N	00	N
73	20240719	091205	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17170	0	3	0.00	80142710	4684	3.85	17170	17220	17000	22300	12020	17170	17105.33	2.96	0	363	17883	17526	17103	16746	16323	17315	16535	61	5130	500	10980	10	1	12289301	2110	78.40	2.06	12	0.04	219.00	8347.00	43500	20240305	-60.53	10820	20230818	58.69	43500	-60.53	20240305	14930	15.00	20240102	43500	-60.53	20240305	10820	58.69	20230818	3.67	N	405100	500	61 억		363690	N	N	53	N	00	N
74	20240718	161140	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17170	-670	5	-3.76	2051990030	120588	86.26	17400	17460	16680	23150	12490	17840	17016.52	2.80	0	18599	19266	18552	18196	17482	17126	18375	17305	61	5310	500	11410	10	1	12289301	2110	78.40	2.06	12	0.98	219.00	8347.00	43500	20240305	-60.53	10820	20230818	58.69	43500	-60.53	20240305	14930	15.00	20240102	43500	-60.53	20240305	10820	58.69	20230818	3.66	N	405100	500	61 억		344521	N	N	53	N	00	N
75	20240718	151152	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17040	-800	5	-4.48	1981628210	116477	83.32	17400	17460	16680	23150	12490	17840	17013.04	2.80	0	16819	19266	18552	18196	17482	17126	18375	17305	61	5310	500	11410	10	1	12289301	2094	77.81	2.04	12	0.95	219.00	8347.00	43500	20240305	-60.83	10820	20230818	57.49	43500	-60.83	20240305	14930	14.13	20240102	43500	-60.83	20240305	10820	57.49	20230818	3.66	N	405100	500	61 억		344521	N	N	6	N	00	N
76	20240718	141143	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17010	-830	5	-4.65	1613390920	94973	67.94	17400	17460	16680	23150	12490	17840	16987.89	2.80	0	10805	19266	18552	18196	17482	17126	18375	17305	61	5310	500	11410	10	1	12289301	2090	77.67	2.04	12	0.77	219.00	8347.00	43500	20240305	-60.90	10820	20230818	57.21	43500	-60.90	20240305	14930	13.93	20240102	43500	-60.90	20240305	10820	57.21	20230818	3.66	N	405100	500	61 억		344521	N	N	6	N	00	N
77	20240718	131142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17100	-740	5	-4.15	1447808220	85230	60.97	17400	17460	16680	23150	12490	17840	16987.07	2.80	0	6829	19266	18552	18196	17482	17126	18375	17305	61	5310	500	11410	10	1	12289301	2101	78.08	2.05	12	0.69	219.00	8347.00	43500	20240305	-60.69	10820	20230818	58.04	43500	-60.69	20240305	14930	14.53	20240102	43500	-60.69	20240305	10820	58.04	20230818	3.66	N	405100	500	61 억		344521	N	N	6	N	00	N
78	20240718	121142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16890	-950	5	-5.33	1339576770	78851	56.40	17400	17460	16680	23150	12490	17840	16988.71	2.80	0	3573	19266	18552	18196	17482	17126	18375	17305	61	5310	500	11410	10	1	12289301	2076	77.12	2.02	12	0.64	219.00	8347.00	43500	20240305	-61.17	10820	20230818	56.10	43500	-61.17	20240305	14930	13.13	20240102	43500	-61.17	20240305	10820	56.10	20230818	3.66	N	405100	500	61 억		344521	N	N	6	N	00	N
79	20240718	111150	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16960	-880	5	-4.93	1116404940	65651	46.96	17400	17460	16680	23150	12490	17840	17005.15	2.80	0	5404	19266	18552	18196	17482	17126	18375	17305	61	5310	500	11410	10	1	12289301	2084	77.44	2.03	12	0.53	219.00	8347.00	43500	20240305	-61.01	10820	20230818	56.75	43500	-61.01	20240305	14930	13.60	20240102	43500	-61.01	20240305	10820	56.75	20230818	3.66	N	405100	500	61 억		344521	N	N	6	N	00	N
80	20240718	101152	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17050	-790	5	-4.43	972098830	57180	40.90	17400	17460	16680	23150	12490	17840	17000.68	2.80	0	5532	19266	18552	18196	17482	17126	18375	17305	61	5310	500	11410	10	1	12289301	2095	77.85	2.04	12	0.47	219.00	8347.00	43500	20240305	-60.80	10820	20230818	57.58	43500	-60.80	20240305	14930	14.20	20240102	43500	-60.80	20240305	10820	57.58	20230818	3.66	N	405100	500	61 억		344521	N	N	6	N	00	N
81	20240718	091156	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16850	-990	5	-5.55	467907820	27496	19.67	17400	17460	16680	23150	12490	17840	17017.31	2.80	0	-5554	19266	18552	18196	17482	17126	18375	17305	61	5310	500	11410	10	1	12289301	2071	76.94	2.02	12	0.22	219.00	8347.00	43500	20240305	-61.26	10820	20230818	55.73	43500	-61.26	20240305	14930	12.86	20240102	43500	-61.26	20240305	10820	55.73	20230818	3.66	N	405100	500	61 억		344521	N	N	6	N	00	N
82	20240717	161242	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17840	-130	5	-0.72	2552853680	138882	249.35	17990	18910	17840	23350	12580	17970	18384.27	2.89	0	-10430	18410	18190	18080	17860	17750	18135	17805	61	5380	500	11500	10	1	12289301	2192	81.46	2.14	12	1.13	219.00	8347.00	43500	20240305	-58.99	10820	20230818	64.88	43500	-58.99	20240305	14930	19.49	20240102	43500	-58.99	20240305	10820	64.88	20230818	3.72	N	405100	500	61 억		355508	N	N	6	N	00	N
83	20240717	151249	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17930	-40	5	-0.22	2461789280	133787	240.21	17990	18910	17840	23350	12580	17970	18400.81	2.89	0	-8844	18410	18190	18080	17860	17750	18135	17805	61	5380	500	11500	10	1	12289301	2203	81.87	2.15	12	1.09	219.00	8347.00	43500	20240305	-58.78	10820	20230818	65.71	43500	-58.78	20240305	14930	20.09	20240102	43500	-58.78	20240305	10820	65.71	20230818	3.72	N	405100	500	61 억		355508	N	N	5	N	00	N
84	20240717	141246	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18010	40	2	0.22	2072285250	112110	201.29	17990	18910	17980	23350	12580	17970	18484.39	2.89	0	5218	18410	18190	18080	17860	17750	18135	17805	61	5380	500	11500	10	1	12289301	2213	82.24	2.16	12	0.91	219.00	8347.00	43500	20240305	-58.60	10820	20230818	66.45	43500	-58.60	20240305	14930	20.63	20240102	43500	-58.60	20240305	10820	66.45	20230818	3.72	N	405100	500	61 억		355508	N	N	5	N	00	N
85	20240717	131244	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18100	130	2	0.72	1841881690	99329	178.34	17990	18910	17990	23350	12580	17970	18543.24	2.89	0	8949	18410	18190	18080	17860	17750	18135	17805	61	5380	500	11500	10	1	12289301	2224	82.65	2.17	12	0.81	219.00	8347.00	43500	20240305	-58.39	10820	20230818	67.28	43500	-58.39	20240305	14930	21.23	20240102	43500	-58.39	20240305	10820	67.28	20230818	3.72	N	405100	500	61 억		355508	N	N	5	N	00	N
86	20240717	121245	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18120	150	2	0.83	1780920410	95962	172.29	17990	18910	17990	23350	12580	17970	18558.60	2.89	0	9719	18410	18190	18080	17860	17750	18135	17805	61	5380	500	11500	10	1	12289301	2227	82.74	2.17	12	0.78	219.00	8347.00	43500	20240305	-58.34	10820	20230818	67.47	43500	-58.34	20240305	14930	21.37	20240102	43500	-58.34	20240305	10820	67.47	20230818	3.72	N	405100	500	61 억		355508	N	N	5	N	00	N
87	20240717	111247	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18260	290	2	1.61	1675962070	90195	161.94	17990	18910	17990	23350	12580	17970	18581.54	2.89	0	14114	18410	18190	18080	17860	17750	18135	17805	61	5380	500	11500	10	1	12289301	2244	83.38	2.19	12	0.73	219.00	8347.00	43500	20240305	-58.02	10820	20230818	68.76	43500	-58.02	20240305	14930	22.30	20240102	43500	-58.02	20240305	10820	68.76	20230818	3.72	N	405100	500	61 억		355508	N	N	5	N	00	N
88	20240717	101250	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18260	290	2	1.61	1504173690	80789	145.05	17990	18910	17990	23350	12580	17970	18618.55	2.89	0	16816	18410	18190	18080	17860	17750	18135	17805	61	5380	500	11500	10	1	12289301	2244	83.38	2.19	12	0.66	219.00	8347.00	43500	20240305	-58.02	10820	20230818	68.76	43500	-58.02	20240305	14930	22.30	20240102	43500	-58.02	20240305	10820	68.76	20230818	3.72	N	405100	500	61 억		355508	N	N	5	N	00	N
89	20240717	091023	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18700	730	2	4.06	566754430	30570	54.89	17990	18800	17990	23350	12580	17970	18539.56	2.89	0	16860	18410	18190	18080	17860	17750	18135	17805	61	5380	500	11500	10	1	12289301	2298	85.39	2.24	12	0.25	219.00	8347.00	43500	20240305	-57.01	10820	20230818	72.83	43500	-57.01	20240305	14930	25.25	20240102	43500	-57.01	20240305	10820	72.83	20230818	3.72	N	405100	500	61 억		355508	N	N	5	N	00	N
90	20240716	161247	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17970	-370	5	-2.02	1003469920	55639	86.51	18110	18300	17970	23800	12840	18340	18035.51	3.00	0	-13635	18720	18530	18240	18050	17760	18625	18145	61	5460	500	11730	10	1	12289301	2208	82.05	2.15	12	0.45	219.00	8347.00	43500	20240305	-58.69	10820	20230818	66.08	43500	-58.69	20240305	14930	20.36	20240102	43500	-58.69	20240305	10820	66.08	20230818	3.77	N	405100	500	61 억		369041	N	N	5	N	00	N
91	20240716	151301	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18010	-330	5	-1.80	827009600	45822	71.25	18110	18300	17970	23800	12840	18340	18048.31	3.00	0	-12345	18720	18530	18240	18050	17760	18625	18145	61	5460	500	11730	10	1	12289301	2213	82.24	2.16	12	0.37	219.00	8347.00	43500	20240305	-58.60	10820	20230818	66.45	43500	-58.60	20240305	14930	20.63	20240102	43500	-58.60	20240305	10820	66.45	20230818	3.77	N	405100	500	61 억		369041	N	N	97	N	00	N
92	20240716	141256	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18000	-340	5	-1.85	656090850	36325	56.48	18110	18300	17980	23800	12840	18340	18061.69	3.00	0	-9420	18720	18530	18240	18050	17760	18625	18145	61	5460	500	11730	10	1	12289301	2212	82.19	2.16	12	0.30	219.00	8347.00	43500	20240305	-58.62	10820	20230818	66.36	43500	-58.62	20240305	14930	20.56	20240102	43500	-58.62	20240305	10820	66.36	20230818	3.77	N	405100	500	61 억		369041	N	N	97	N	00	N
93	20240716	131257	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17990	-350	5	-1.91	573446330	31738	49.35	18110	18300	17980	23800	12840	18340	18068.13	3.00	0	-7893	18720	18530	18240	18050	17760	18625	18145	61	5460	500	11730	10	1	12289301	2211	82.15	2.16	12	0.26	219.00	8347.00	43500	20240305	-58.64	10820	20230818	66.27	43500	-58.64	20240305	14930	20.50	20240102	43500	-58.64	20240305	10820	66.27	20230818	3.77	N	405100	500	61 억		369041	N	N	97	N	00	N
94	20240716	121252	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18090	-250	5	-1.36	393574980	21754	33.83	18110	18300	18040	23800	12840	18340	18092.07	3.00	0	-3398	18720	18530	18240	18050	17760	18625	18145	61	5460	500	11730	10	1	12289301	2223	82.60	2.17	12	0.18	219.00	8347.00	43500	20240305	-58.41	10820	20230818	67.19	43500	-58.41	20240305	14930	21.17	20240102	43500	-58.41	20240305	10820	67.19	20230818	3.77	N	405100	500	61 억		369041	N	N	97	N	00	N
95	20240716	111255	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18060	-280	5	-1.53	360091320	19900	30.94	18110	18300	18040	23800	12840	18340	18095.04	3.00	0	-3806	18720	18530	18240	18050	17760	18625	18145	61	5460	500	11730	10	1	12289301	2219	82.47	2.16	12	0.16	219.00	8347.00	43500	20240305	-58.48	10820	20230818	66.91	43500	-58.48	20240305	14930	20.96	20240102	43500	-58.48	20240305	10820	66.91	20230818	3.77	N	405100	500	61 억		369041	N	N	97	N	00	N
96	20240716	101254	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18050	-290	5	-1.58	285297570	15762	24.51	18110	18300	18040	23800	12840	18340	18100.34	3.00	0	-2392	18720	18530	18240	18050	17760	18625	18145	61	5460	500	11730	10	1	12289301	2218	82.42	2.16	12	0.13	219.00	8347.00	43500	20240305	-58.51	10820	20230818	66.82	43500	-58.51	20240305	14930	20.90	20240102	43500	-58.51	20240305	10820	66.82	20230818	3.77	N	405100	500	61 억		369041	N	N	97	N	00	N
97	20240716	091253	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18230	-110	5	-0.60	66660430	3676	5.72	18110	18300	18100	23800	12840	18340	18133.96	3.00	0	346	18720	18530	18240	18050	17760	18625	18145	61	5460	500	11730	10	1	12289301	2240	83.24	2.18	12	0.03	219.00	8347.00	43500	20240305	-58.09	10820	20230818	68.48	43500	-58.09	20240305	14930	22.10	20240102	43500	-58.09	20240305	10820	68.48	20230818	3.77	N	405100	500	61 억		369041	N	N	97	N	00	N
98	20240715	161234	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18340	120	2	0.66	1155842730	63793	81.29	18220	18430	17950	23650	12760	18220	18115.61	2.92	0	10786	18760	18490	18280	18010	17800	18385	17905	61	5430	500	11660	10	1	12289301	2254	83.74	2.20	12	0.52	219.00	8347.00	43500	20240305	-57.84	10820	20230818	69.50	43500	-57.84	20240305	14930	22.84	20240102	43500	-57.84	20240305	10820	69.50	20230818	3.75	N	405100	500	61 억		358255	N	N	97	N	00	N
99	20240715	151242	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18340	120	2	0.66	1113385950	61479	78.34	18220	18430	17950	23650	12760	18220	18110.02	2.92	0	10805	18760	18490	18280	18010	17800	18385	17905	61	5430	500	11660	10	1	12289301	2254	83.74	2.20	12	0.50	219.00	8347.00	43500	20240305	-57.84	10820	20230818	69.50	43500	-57.84	20240305	14930	22.84	20240102	43500	-57.84	20240305	10820	69.50	20230818	3.75	N	405100	500	61 억		358255	N	N	0	N	00	N
100	20240715	141239	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18170	-50	5	-0.27	858870440	47565	60.61	18220	18220	17950	23650	12760	18220	18056.77	2.92	0	8690	18760	18490	18280	18010	17800	18385	17905	61	5430	500	11660	10	1	12289301	2233	82.97	2.18	12	0.39	219.00	8347.00	43500	20240305	-58.23	10820	20230818	67.93	43500	-58.23	20240305	14930	21.70	20240102	43500	-58.23	20240305	10820	67.93	20230818	3.75	N	405100	500	61 억		358255	N	N	0	N	00	N
101	20240715	131242	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18160	-60	5	-0.33	816678670	45242	57.65	18220	18220	17950	23650	12760	18220	18051.34	2.92	0	8672	18760	18490	18280	18010	17800	18385	17905	61	5430	500	11660	10	1	12289301	2232	82.92	2.18	12	0.37	219.00	8347.00	43500	20240305	-58.25	10820	20230818	67.84	43500	-58.25	20240305	14930	21.63	20240102	43500	-58.25	20240305	10820	67.84	20230818	3.75	N	405100	500	61 억		358255	N	N	0	N	00	N
102	20240715	121239	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18180	-40	5	-0.22	778333220	43130	54.96	18220	18220	17950	23650	12760	18220	18046.21	2.92	0	7172	18760	18490	18280	18010	17800	18385	17905	61	5430	500	11660	10	1	12289301	2234	83.01	2.18	12	0.35	219.00	8347.00	43500	20240305	-58.21	10820	20230818	68.02	43500	-58.21	20240305	14930	21.77	20240102	43500	-58.21	20240305	10820	68.02	20230818	3.75	N	405100	500	61 억		358255	N	N	0	N	00	N
103	20240715	111240	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18000	-220	5	-1.21	656562210	36397	46.38	18220	18220	17950	23650	12760	18220	18038.91	2.92	0	1968	18760	18490	18280	18010	17800	18385	17905	61	5430	500	11660	10	1	12289301	2212	82.19	2.16	12	0.30	219.00	8347.00	43500	20240305	-58.62	10820	20230818	66.36	43500	-58.62	20240305	14930	20.56	20240102	43500	-58.62	20240305	10820	66.36	20230818	3.75	N	405100	500	61 억		358255	N	N	0	N	00	N
104	20240715	101238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18050	-170	5	-0.93	518968020	28764	36.65	18220	18220	17950	23650	12760	18220	18042.28	2.92	0	-2286	18760	18490	18280	18010	17800	18385	17905	61	5430	500	11660	10	1	12289301	2218	82.42	2.16	12	0.23	219.00	8347.00	43500	20240305	-58.51	10820	20230818	66.82	43500	-58.51	20240305	14930	20.90	20240102	43500	-58.51	20240305	10820	66.82	20230818	3.75	N	405100	500	61 억		358255	N	N	0	N	00	N
105	20240715	091240	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18080	-140	5	-0.77	95744670	5286	6.74	18220	18220	18010	23650	12760	18220	18112.88	2.92	0	-1154	18760	18490	18280	18010	17800	18385	17905	61	5430	500	11660	10	1	12289301	2222	82.56	2.17	12	0.04	219.00	8347.00	43500	20240305	-58.44	10820	20230818	67.10	43500	-58.44	20240305	14930	21.10	20240102	43500	-58.44	20240305	10820	67.10	20230818	3.75	N	405100	500	61 억		358255	N	N	0	N	00	N
106	20240712	161230	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18220	-380	5	-2.04	1418967490	78050	111.81	18400	18550	18070	24150	13020	18600	18180.18	3.04	0	-15871	19240	18920	18700	18380	18160	18810	18270	61	5550	500	11900	10	1	12289301	2239	83.20	2.18	12	0.64	219.00	8347.00	43500	20240305	-58.11	10820	20230818	68.39	43500	-58.11	20240305	14930	22.04	20240102	43500	-58.11	20240305	10820	68.39	20230818	3.63	N	405100	500	61 억		374072	N	N	0	N	00	N
107	20240712	151238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18200	-400	5	-2.15	1360166030	74820	107.19	18400	18550	18070	24150	13020	18600	18179.17	3.04	0	-14951	19240	18920	18700	18380	18160	18810	18270	61	5550	500	11900	10	1	12289301	2237	83.11	2.18	12	0.61	219.00	8347.00	43500	20240305	-58.16	10820	20230818	68.21	43500	-58.16	20240305	14930	21.90	20240102	43500	-58.16	20240305	10820	68.21	20230818	3.63	N	405100	500	61 억		374072	N	N	0	N	00	N
108	20240712	141241	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18130	-470	5	-2.53	1141094660	62744	89.89	18400	18550	18070	24150	13020	18600	18186.50	3.04	0	-13237	19240	18920	18700	18380	18160	18810	18270	61	5550	500	11900	10	1	12289301	2228	82.79	2.17	12	0.51	219.00	8347.00	43500	20240305	-58.32	10820	20230818	67.56	43500	-58.32	20240305	14930	21.43	20240102	43500	-58.32	20240305	10820	67.56	20230818	3.63	N	405100	500	61 억		374072	N	N	0	N	00	N
109	20240712	131235	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18120	-480	5	-2.58	935807120	51408	73.65	18400	18550	18070	24150	13020	18600	18203.52	3.04	0	-6547	19240	18920	18700	18380	18160	18810	18270	61	5550	500	11900	10	1	12289301	2227	82.74	2.17	12	0.42	219.00	8347.00	43500	20240305	-58.34	10820	20230818	67.47	43500	-58.34	20240305	14930	21.37	20240102	43500	-58.34	20240305	10820	67.47	20230818	3.63	N	405100	500	61 억		374072	N	N	0	N	00	N
110	20240712	121236	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18120	-480	5	-2.58	901508330	49517	70.94	18400	18550	18070	24150	13020	18600	18206.02	3.04	0	-6348	19240	18920	18700	18380	18160	18810	18270	61	5550	500	11900	10	1	12289301	2227	82.74	2.17	12	0.40	219.00	8347.00	43500	20240305	-58.34	10820	20230818	67.47	43500	-58.34	20240305	14930	21.37	20240102	43500	-58.34	20240305	10820	67.47	20230818	3.63	N	405100	500	61 억		374072	N	N	0	N	00	N
111	20240712	111233	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18190	-410	5	-2.20	832429040	45711	65.49	18400	18550	18070	24150	13020	18600	18210.68	3.04	0	-6410	19240	18920	18700	18380	18160	18810	18270	61	5550	500	11900	10	1	12289301	2235	83.06	2.18	12	0.37	219.00	8347.00	43500	20240305	-58.18	10820	20230818	68.11	43500	-58.18	20240305	14930	21.84	20240102	43500	-58.18	20240305	10820	68.11	20230818	3.63	N	405100	500	61 억		374072	N	N	0	N	00	N
112	20240712	101234	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18100	-500	5	-2.69	742174740	40736	58.36	18400	18550	18070	24150	13020	18600	18219.12	3.04	0	-7139	19240	18920	18700	18380	18160	18810	18270	61	5550	500	11900	10	1	12289301	2224	82.65	2.17	12	0.33	219.00	8347.00	43500	20240305	-58.39	10820	20230818	67.28	43500	-58.39	20240305	14930	21.23	20240102	43500	-58.39	20240305	10820	67.28	20230818	3.63	N	405100	500	61 억		374072	N	N	0	N	00	N
113	20240712	091231	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18270	-330	5	-1.77	205241490	11215	16.07	18400	18550	18190	24150	13020	18600	18300.57	3.04	0	-4538	19240	18920	18700	18380	18160	18810	18270	61	5550	500	11900	10	1	12289301	2245	83.42	2.19	12	0.09	219.00	8347.00	43500	20240305	-58.00	10820	20230818	68.85	43500	-58.00	20240305	14930	22.37	20240102	43500	-58.00	20240305	10820	68.85	20230818	3.63	N	405100	500	61 억		374072	N	N	0	N	00	N
114	20240711	161225	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18600	20	2	0.11	1298234070	69283	48.77	18800	19020	18480	24150	13010	18580	18738.27	2.94	0	12581	19746	19162	18816	18232	17886	18990	18060	61	5570	500	11890	10	1	12289301	2286	84.93	2.23	12	0.56	219.00	8347.00	43500	20240305	-57.24	10820	20230818	71.90	43500	-57.24	20240305	14930	24.58	20240102	43500	-57.24	20240305	10820	71.90	20230818	3.67	N	405100	500	61 억		361426	N	N	65	N	00	N
115	20240711	151233	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18680	100	2	0.54	1223213240	65252	45.93	18800	19020	18480	24150	13010	18580	18745.99	2.94	0	12237	19746	19162	18816	18232	17886	18990	18060	61	5570	500	11890	10	1	12289301	2296	85.30	2.24	12	0.53	219.00	8347.00	43500	20240305	-57.06	10820	20230818	72.64	43500	-57.06	20240305	14930	25.12	20240102	43500	-57.06	20240305	10820	72.64	20230818	3.67	N	405100	500	61 억		361426	N	N	65	N	00	N
116	20240711	141234	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18630	50	2	0.27	1139126680	60736	42.75	18800	19020	18480	24150	13010	18580	18755.38	2.94	0	10355	19746	19162	18816	18232	17886	18990	18060	61	5570	500	11890	10	1	12289301	2289	85.07	2.23	12	0.49	219.00	8347.00	43500	20240305	-57.17	10820	20230818	72.18	43500	-57.17	20240305	14930	24.78	20240102	43500	-57.17	20240305	10820	72.18	20230818	3.67	N	405100	500	61 억		361426	N	N	65	N	00	N
117	20240711	131232	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18520	-60	5	-0.32	995327560	52986	37.30	18800	19020	18480	24150	13010	18580	18784.73	2.94	0	10074	19746	19162	18816	18232	17886	18990	18060	61	5570	500	11890	10	1	12289301	2276	84.57	2.22	12	0.43	219.00	8347.00	43500	20240305	-57.43	10820	20230818	71.16	43500	-57.43	20240305	14930	24.05	20240102	43500	-57.43	20240305	10820	71.16	20230818	3.67	N	405100	500	61 억		361426	N	N	65	N	00	N
118	20240711	121230	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18730	150	2	0.81	768500190	40776	28.70	18800	19020	18680	24150	13010	18580	18846.88	2.94	0	10369	19746	19162	18816	18232	17886	18990	18060	61	5570	500	11890	10	1	12289301	2302	85.53	2.24	12	0.33	219.00	8347.00	43500	20240305	-56.94	10820	20230818	73.11	43500	-56.94	20240305	14930	25.45	20240102	43500	-56.94	20240305	10820	73.11	20230818	3.67	N	405100	500	61 억		361426	N	N	65	N	00	N
119	20240711	111226	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18820	240	2	1.29	626722330	33235	23.40	18800	19020	18680	24150	13010	18580	18857.30	2.94	0	11938	19746	19162	18816	18232	17886	18990	18060	61	5570	500	11890	10	1	12289301	2313	85.94	2.25	12	0.27	219.00	8347.00	43500	20240305	-56.74	10820	20230818	73.94	43500	-56.74	20240305	14930	26.05	20240102	43500	-56.74	20240305	10820	73.94	20230818	3.67	N	405100	500	61 억		361426	N	N	65	N	00	N
120	20240711	101229	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18770	190	2	1.02	521806860	27655	19.47	18800	19020	18680	24150	13010	18580	18868.45	2.94	0	9930	19746	19162	18816	18232	17886	18990	18060	61	5570	500	11890	10	1	12289301	2307	85.71	2.25	12	0.23	219.00	8347.00	43500	20240305	-56.85	10820	20230818	73.48	43500	-56.85	20240305	14930	25.72	20240102	43500	-56.85	20240305	10820	73.48	20230818	3.67	N	405100	500	61 억		361426	N	N	65	N	00	N
121	20240711	091226	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19020	440	2	2.37	287172450	15215	10.71	18800	19020	18680	24150	13010	18580	18874.30	2.94	0	8973	19746	19162	18816	18232	17886	18990	18060	61	5570	500	11890	10	1	12289301	2337	86.85	2.28	12	0.12	219.00	8347.00	43500	20240305	-56.28	10820	20230818	75.79	43500	-56.28	20240305	14930	27.39	20240102	43500	-56.28	20240305	10820	75.79	20230818	3.67	N	405100	500	61 억		361426	N	N	65	N	00	N
122	20240710	161220	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18580	-820	5	-4.23	2631673480	141137	176.02	19400	19400	18470	25200	13580	19400	18646.41	3.15	0	-33962	19946	19672	19186	18912	18426	19810	19050	61	5800	500	12410	10	1	12289301	2283	84.84	2.23	12	1.15	219.00	8347.00	43500	20240305	-57.29	10820	20230818	71.72	43500	-57.29	20240305	14930	24.45	20240102	43500	-57.29	20240305	10820	71.72	20230818	3.72	N	405100	500	61 억		387098	N	N	65	N	00	N
123	20240710	151226	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18560	-840	5	-4.33	2580700180	138390	172.59	19400	19400	18470	25200	13580	19400	18648.03	3.15	0	-34834	19946	19672	19186	18912	18426	19810	19050	61	5800	500	12410	10	1	12289301	2281	84.75	2.22	12	1.13	219.00	8347.00	43500	20240305	-57.33	10820	20230818	71.53	43500	-57.33	20240305	14930	24.31	20240102	43500	-57.33	20240305	10820	71.53	20230818	3.72	N	405100	500	61 억		387098	N	N	38	N	00	N
124	20240710	141226	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18480	-920	5	-4.74	2259784290	121099	151.03	19400	19400	18470	25200	13580	19400	18660.64	3.15	0	-39331	19946	19672	19186	18912	18426	19810	19050	61	5800	500	12410	10	1	12289301	2271	84.38	2.21	12	0.99	219.00	8347.00	43500	20240305	-57.52	10820	20230818	70.79	43500	-57.52	20240305	14930	23.78	20240102	43500	-57.52	20240305	10820	70.79	20230818	3.72	N	405100	500	61 억		387098	N	N	38	N	00	N
125	20240710	131225	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18500	-900	5	-4.64	2036648920	109037	135.99	19400	19400	18470	25200	13580	19400	18678.51	3.15	0	-40681	19946	19672	19186	18912	18426	19810	19050	61	5800	500	12410	10	1	12289301	2274	84.47	2.22	12	0.89	219.00	8347.00	43500	20240305	-57.47	10820	20230818	70.98	43500	-57.47	20240305	14930	23.91	20240102	43500	-57.47	20240305	10820	70.98	20230818	3.72	N	405100	500	61 억		387098	N	N	38	N	00	N
126	20240710	121222	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18520	-880	5	-4.54	1813170860	96961	120.93	19400	19400	18500	25200	13580	19400	18700.00	3.15	0	-42393	19946	19672	19186	18912	18426	19810	19050	61	5800	500	12410	10	1	12289301	2276	84.57	2.22	12	0.79	219.00	8347.00	43500	20240305	-57.43	10820	20230818	71.16	43500	-57.43	20240305	14930	24.05	20240102	43500	-57.43	20240305	10820	71.16	20230818	3.72	N	405100	500	61 억		387098	N	N	38	N	00	N
127	20240710	111224	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18620	-780	5	-4.02	1328306020	70831	88.34	19400	19400	18600	25200	13580	19400	18753.17	3.15	0	-30419	19946	19672	19186	18912	18426	19810	19050	61	5800	500	12410	10	1	12289301	2288	85.02	2.23	12	0.58	219.00	8347.00	43500	20240305	-57.20	10820	20230818	72.09	43500	-57.20	20240305	14930	24.72	20240102	43500	-57.20	20240305	10820	72.09	20230818	3.72	N	405100	500	61 억		387098	N	N	38	N	00	N
128	20240710	101220	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18710	-690	5	-3.56	1000825810	53275	66.44	19400	19400	18600	25200	13580	19400	18786.03	3.15	0	-26695	19946	19672	19186	18912	18426	19810	19050	61	5800	500	12410	10	1	12289301	2299	85.43	2.24	12	0.43	219.00	8347.00	43500	20240305	-56.99	10820	20230818	72.92	43500	-56.99	20240305	14930	25.32	20240102	43500	-56.99	20240305	10820	72.92	20230818	3.72	N	405100	500	61 억		387098	N	N	38	N	00	N
129	20240710	091225	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18990	-410	5	-2.11	183163530	9606	11.98	19400	19400	18860	25200	13580	19400	19067.62	3.15	0	-4986	19946	19672	19186	18912	18426	19810	19050	61	5800	500	12410	10	1	12289301	2334	86.71	2.28	12	0.08	219.00	8347.00	43500	20240305	-56.34	10820	20230818	75.51	43500	-56.34	20240305	14930	27.19	20240102	43500	-56.34	20240305	10820	75.51	20230818	3.72	N	405100	500	61 억		387098	N	N	38	N	00	N
130	20240709	161216	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19400	810	2	4.36	1516320640	79340	102.56	18770	19460	18700	24150	13020	18590	19109.82	2.99	0	17907	19603	19096	18743	18236	17883	18920	18060	61	5560	500	11890	10	1	12289301	2384	88.58	2.32	12	0.65	219.00	8347.00	43500	20240305	-55.40	10820	20230818	79.30	43500	-55.40	20240305	14930	29.94	20240102	43500	-55.40	20240305	10820	79.30	20230818	3.68	N	405100	500	61 억		367977	N	N	38	N	00	N
131	20240709	151224	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19430	840	2	4.52	1437909730	75301	97.34	18770	19460	18700	24150	13020	18590	19095.49	2.99	0	17395	19603	19096	18743	18236	17883	18920	18060	61	5560	500	11890	10	1	12289301	2388	88.72	2.33	12	0.61	219.00	8347.00	43500	20240305	-55.33	10820	20230818	79.57	43500	-55.33	20240305	14930	30.14	20240102	43500	-55.33	20240305	10820	79.57	20230818	3.68	N	405100	500	61 억		367977	N	N	1	N	00	N
132	20240709	141223	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19130	540	2	2.90	1017411310	53507	69.17	18770	19300	18700	24150	13020	18590	19014.55	2.99	0	8269	19603	19096	18743	18236	17883	18920	18060	61	5560	500	11890	10	1	12289301	2351	87.35	2.29	12	0.44	219.00	8347.00	43500	20240305	-56.02	10820	20230818	76.80	43500	-56.02	20240305	14930	28.13	20240102	43500	-56.02	20240305	10820	76.80	20230818	3.68	N	405100	500	61 억		367977	N	N	1	N	00	N
133	20240709	131228	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18990	400	2	2.15	817025980	42948	55.52	18770	19300	18700	24150	13020	18590	19023.61	2.99	0	10415	19603	19096	18743	18236	17883	18920	18060	61	5560	500	11890	10	1	12289301	2334	86.71	2.28	12	0.35	219.00	8347.00	43500	20240305	-56.34	10820	20230818	75.51	43500	-56.34	20240305	14930	27.19	20240102	43500	-56.34	20240305	10820	75.51	20230818	3.68	N	405100	500	61 억		367977	N	N	1	N	00	N
134	20240709	121228	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19010	420	2	2.26	737470240	38759	50.10	18770	19300	18700	24150	13020	18590	19027.07	2.99	0	10189	19603	19096	18743	18236	17883	18920	18060	61	5560	500	11890	10	1	12289301	2336	86.80	2.28	12	0.32	219.00	8347.00	43500	20240305	-56.30	10820	20230818	75.69	43500	-56.30	20240305	14930	27.33	20240102	43500	-56.30	20240305	10820	75.69	20230818	3.68	N	405100	500	61 억		367977	N	N	1	N	00	N
135	20240709	111229	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18970	380	2	2.04	690305240	36274	46.89	18770	19300	18700	24150	13020	18590	19030.30	2.99	0	10429	19603	19096	18743	18236	17883	18920	18060	61	5560	500	11890	10	1	12289301	2331	86.62	2.27	12	0.30	219.00	8347.00	43500	20240305	-56.39	10820	20230818	75.32	43500	-56.39	20240305	14930	27.06	20240102	43500	-56.39	20240305	10820	75.32	20230818	3.68	N	405100	500	61 억		367977	N	N	1	N	00	N
136	20240709	101224	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19000	410	2	2.21	579194550	30413	39.31	18770	19300	18700	24150	13020	18590	19044.31	2.99	0	12086	19603	19096	18743	18236	17883	18920	18060	61	5560	500	11890	10	1	12289301	2335	86.76	2.28	12	0.25	219.00	8347.00	43500	20240305	-56.32	10820	20230818	75.60	43500	-56.32	20240305	14930	27.26	20240102	43500	-56.32	20240305	10820	75.60	20230818	3.68	N	405100	500	61 억		367977	N	N	1	N	00	N
137	20240709	091221	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19040	450	2	2.42	200188210	10576	13.67	18770	19060	18700	24150	13020	18590	18928.54	2.99	0	6621	19603	19096	18743	18236	17883	18920	18060	61	5560	500	11890	10	1	12289301	2340	86.94	2.28	12	0.09	219.00	8347.00	43500	20240305	-56.23	10820	20230818	75.97	43500	-56.23	20240305	14930	27.53	20240102	43500	-56.23	20240305	10820	75.97	20230818	3.68	N	405100	500	61 억		367977	N	N	1	N	00	N
138	20240708	161214	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18590	170	2	0.92	1443343300	77046	63.81	18730	19250	18390	23900	12900	18420	18735.37	2.90	0	12057	20066	19242	18826	18002	17586	19035	17795	61	5480	500	11780	10	1	12289301	2285	84.89	2.23	12	0.63	219.00	8347.00	43500	20240305	-57.26	10820	20230818	71.81	43500	-57.26	20240305	14930	24.51	20240102	43500	-57.26	20240305	10820	71.81	20230818	3.86	N	405100	500	61 억		355869	N	N	1	N	00	N
139	20240708	151216	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18560	140	2	0.76	1375397110	73390	60.78	18730	19250	18390	23900	12900	18420	18740.98	2.90	0	11603	20066	19242	18826	18002	17586	19035	17795	61	5480	500	11780	10	1	12289301	2281	84.75	2.22	12	0.60	219.00	8347.00	43500	20240305	-57.33	10820	20230818	71.53	43500	-57.33	20240305	14930	24.31	20240102	43500	-57.33	20240305	10820	71.53	20230818	3.86	N	405100	500	61 억		355869	N	N	8	N	00	N
140	20240708	141219	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18490	70	2	0.38	1179436890	62808	52.02	18730	19250	18390	23900	12900	18420	18778.51	2.90	0	8022	20066	19242	18826	18002	17586	19035	17795	61	5480	500	11780	10	1	12289301	2272	84.43	2.22	12	0.51	219.00	8347.00	43500	20240305	-57.49	10820	20230818	70.89	43500	-57.49	20240305	14930	23.84	20240102	43500	-57.49	20240305	10820	70.89	20230818	3.86	N	405100	500	61 억		355869	N	N	8	N	00	N
141	20240708	131214	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18620	200	2	1.09	1021873730	54317	44.99	18730	19250	18390	23900	12900	18420	18813.22	2.90	0	5069	20066	19242	18826	18002	17586	19035	17795	61	5480	500	11780	10	1	12289301	2288	85.02	2.23	12	0.44	219.00	8347.00	43500	20240305	-57.20	10820	20230818	72.09	43500	-57.20	20240305	14930	24.72	20240102	43500	-57.20	20240305	10820	72.09	20230818	3.86	N	405100	500	61 억		355869	N	N	8	N	00	N
142	20240708	121215	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18500	80	2	0.43	970759000	51568	42.71	18730	19250	18390	23900	12900	18420	18824.91	2.90	0	3582	20066	19242	18826	18002	17586	19035	17795	61	5480	500	11780	10	1	12289301	2274	84.47	2.22	12	0.42	219.00	8347.00	43500	20240305	-57.47	10820	20230818	70.98	43500	-57.47	20240305	14930	23.91	20240102	43500	-57.47	20240305	10820	70.98	20230818	3.86	N	405100	500	61 억		355869	N	N	8	N	00	N
143	20240708	111213	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18680	260	2	1.41	797722680	42235	34.98	18730	19250	18550	23900	12900	18420	18887.83	2.90	0	5155	20066	19242	18826	18002	17586	19035	17795	61	5480	500	11780	10	1	12289301	2296	85.30	2.24	12	0.34	219.00	8347.00	43500	20240305	-57.06	10820	20230818	72.64	43500	-57.06	20240305	14930	25.12	20240102	43500	-57.06	20240305	10820	72.64	20230818	3.86	N	405100	500	61 억		355869	N	N	8	N	00	N
144	20240708	101213	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18890	470	2	2.55	631674040	33384	27.65	18730	19250	18550	23900	12900	18420	18921.61	2.90	0	9383	20066	19242	18826	18002	17586	19035	17795	61	5480	500	11780	10	1	12289301	2321	86.26	2.26	12	0.27	219.00	8347.00	43500	20240305	-56.57	10820	20230818	74.58	43500	-56.57	20240305	14930	26.52	20240102	43500	-56.57	20240305	10820	74.58	20230818	3.86	N	405100	500	61 억		355869	N	N	8	N	00	N
145	20240708	091212	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18900	480	2	2.61	240280900	12801	10.60	18730	18930	18550	23900	12900	18420	18770.75	2.90	0	4229	20066	19242	18826	18002	17586	19035	17795	61	5480	500	11780	10	1	12289301	2323	86.30	2.26	12	0.10	219.00	8347.00	43500	20240305	-56.55	10820	20230818	74.68	43500	-56.55	20240305	14930	26.59	20240102	43500	-56.55	20240305	10820	74.68	20230818	3.86	N	405100	500	61 억		355869	N	N	8	N	00	N
146	20240705	161207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18420	-880	5	-4.56	2268111710	120591	81.50	19360	19650	18410	25050	13510	19300	18809.50	3.20	0	-37785	20000	19650	18950	18600	17900	19825	18775	61	5750	500	12350	10	1	12289301	2264	84.11	2.21	12	0.98	219.00	8347.00	43500	20240305	-57.66	10820	20230818	70.24	43500	-57.66	20240305	14930	23.38	20240102	43500	-57.66	20240305	10820	70.24	20230818	3.84	N	405100	500	61 억		393326	N	N	8	N	00	N
147	20240705	151211	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18530	-770	5	-3.99	2090670470	110972	74.99	19360	19650	18490	25050	13510	19300	18839.62	3.20	0	-34868	20000	19650	18950	18600	17900	19825	18775	61	5750	500	12350	10	1	12289301	2277	84.61	2.22	12	0.90	219.00	8347.00	43500	20240305	-57.40	10820	20230818	71.26	43500	-57.40	20240305	14930	24.11	20240102	43500	-57.40	20240305	10820	71.26	20230818	3.84	N	405100	500	61 억		393326	N	N	134	N	00	N
148	20240705	141213	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18620	-680	5	-3.52	1790781320	94818	64.08	19360	19650	18530	25050	13510	19300	18886.51	3.20	0	-29743	20000	19650	18950	18600	17900	19825	18775	61	5750	500	12350	10	1	12289301	2288	85.02	2.23	12	0.77	219.00	8347.00	43500	20240305	-57.20	10820	20230818	72.09	43500	-57.20	20240305	14930	24.72	20240102	43500	-57.20	20240305	10820	72.09	20230818	3.84	N	405100	500	61 억		393326	N	N	134	N	00	N
149	20240705	131210	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18700	-600	5	-3.11	1378557910	72719	49.14	19360	19650	18690	25050	13510	19300	18957.33	3.20	0	-24772	20000	19650	18950	18600	17900	19825	18775	61	5750	500	12350	10	1	12289301	2298	85.39	2.24	12	0.59	219.00	8347.00	43500	20240305	-57.01	10820	20230818	72.83	43500	-57.01	20240305	14930	25.25	20240102	43500	-57.01	20240305	10820	72.83	20230818	3.84	N	405100	500	61 억		393326	N	N	134	N	00	N
150	20240705	121211	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18820	-480	5	-2.49	1214675600	63973	43.23	19360	19650	18700	25050	13510	19300	18987.32	3.20	0	-20912	20000	19650	18950	18600	17900	19825	18775	61	5750	500	12350	10	1	12289301	2313	85.94	2.25	12	0.52	219.00	8347.00	43500	20240305	-56.74	10820	20230818	73.94	43500	-56.74	20240305	14930	26.05	20240102	43500	-56.74	20240305	10820	73.94	20230818	3.84	N	405100	500	61 억		393326	N	N	134	N	00	N
151	20240705	111207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18750	-550	5	-2.85	1048551810	55114	37.25	19360	19650	18700	25050	13510	19300	19025.14	3.20	0	-16668	20000	19650	18950	18600	17900	19825	18775	61	5750	500	12350	10	1	12289301	2304	85.62	2.25	12	0.45	219.00	8347.00	43500	20240305	-56.90	10820	20230818	73.29	43500	-56.90	20240305	14930	25.59	20240102	43500	-56.90	20240305	10820	73.29	20230818	3.84	N	405100	500	61 억		393326	N	N	134	N	00	N
152	20240705	101207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18830	-470	5	-2.44	823424000	43114	29.14	19360	19650	18800	25050	13510	19300	19098.76	3.20	0	-11866	20000	19650	18950	18600	17900	19825	18775	61	5750	500	12350	10	1	12289301	2314	85.98	2.26	12	0.35	219.00	8347.00	43500	20240305	-56.71	10820	20230818	74.03	43500	-56.71	20240305	14930	26.12	20240102	43500	-56.71	20240305	10820	74.03	20230818	3.84	N	405100	500	61 억		393326	N	N	134	N	00	N
153	20240705	091209	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19060	-240	5	-1.24	358977710	18570	12.55	19360	19650	19040	25050	13510	19300	19331.06	3.20	0	-5776	20000	19650	18950	18600	17900	19825	18775	61	5750	500	12350	10	1	12289301	2342	87.03	2.28	12	0.15	219.00	8347.00	43500	20240305	-56.18	10820	20230818	76.16	43500	-56.18	20240305	14930	27.66	20240102	43500	-56.18	20240305	10820	76.16	20230818	3.84	N	405100	500	61 억		393326	N	N	134	N	00	N
154	20240704	161203	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19300	950	2	5.18	2751975520	146204	121.32	18250	19300	18250	23850	12850	18350	18821.06	2.90	0	36064	19670	19010	18650	17990	17630	18830	17810	61	5500	500	11740	10	1	12289301	2372	88.13	2.31	12	1.19	219.00	8347.00	43500	20240305	-55.63	10820	20230818	78.37	43500	-55.63	20240305	14930	29.27	20240102	43500	-55.63	20240305	10820	78.37	20230818	3.87	N	405100	500	61 억		355785	N	N	134	N	00	N
155	20240704	151207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19260	910	2	4.96	2620121400	139366	115.64	18250	19260	18250	23850	12850	18350	18800.29	2.90	0	35893	19670	19010	18650	17990	17630	18830	17810	61	5500	500	11740	10	1	12289301	2367	87.95	2.31	12	1.13	219.00	8347.00	43500	20240305	-55.72	10820	20230818	78.00	43500	-55.72	20240305	14930	29.00	20240102	43500	-55.72	20240305	10820	78.00	20230818	3.87	N	405100	500	61 억		355785	N	N	14	N	00	N
156	20240704	141206	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19030	680	2	3.71	2241605600	119553	99.20	18250	19200	18250	23850	12850	18350	18749.89	2.90	0	29948	19670	19010	18650	17990	17630	18830	17810	61	5500	500	11740	10	1	12289301	2339	86.89	2.28	12	0.97	219.00	8347.00	43500	20240305	-56.25	10820	20230818	75.88	43500	-56.25	20240305	14930	27.46	20240102	43500	-56.25	20240305	10820	75.88	20230818	3.87	N	405100	500	61 억		355785	N	N	14	N	00	N
157	20240704	131206	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18840	490	2	2.67	2008743960	107262	89.00	18250	19200	18250	23850	12850	18350	18727.45	2.90	0	28285	19670	19010	18650	17990	17630	18830	17810	61	5500	500	11740	10	1	12289301	2315	86.03	2.26	12	0.87	219.00	8347.00	43500	20240305	-56.69	10820	20230818	74.12	43500	-56.69	20240305	14930	26.19	20240102	43500	-56.69	20240305	10820	74.12	20230818	3.87	N	405100	500	61 억		355785	N	N	14	N	00	N
158	20240704	121206	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18680	330	2	1.80	1867944650	99771	82.79	18250	19200	18250	23850	12850	18350	18722.32	2.90	0	26178	19670	19010	18650	17990	17630	18830	17810	61	5500	500	11740	10	1	12289301	2296	85.30	2.24	12	0.81	219.00	8347.00	43500	20240305	-57.06	10820	20230818	72.64	43500	-57.06	20240305	14930	25.12	20240102	43500	-57.06	20240305	10820	72.64	20230818	3.87	N	405100	500	61 억		355785	N	N	14	N	00	N
159	20240704	111204	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18530	180	2	0.98	1510764890	80649	66.92	18250	19200	18250	23850	12850	18350	18732.59	2.90	0	22837	19670	19010	18650	17990	17630	18830	17810	61	5500	500	11740	10	1	12289301	2277	84.61	2.22	12	0.66	219.00	8347.00	43500	20240305	-57.40	10820	20230818	71.26	43500	-57.40	20240305	14930	24.11	20240102	43500	-57.40	20240305	10820	71.26	20230818	3.87	N	405100	500	61 억		355785	N	N	14	N	00	N
160	20240704	101204	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18610	260	2	1.42	1327962530	70790	58.74	18250	19200	18250	23850	12850	18350	18759.18	2.90	0	21384	19670	19010	18650	17990	17630	18830	17810	61	5500	500	11740	10	1	12289301	2287	84.98	2.23	12	0.58	219.00	8347.00	43500	20240305	-57.22	10820	20230818	72.00	43500	-57.22	20240305	14930	24.65	20240102	43500	-57.22	20240305	10820	72.00	20230818	3.87	N	405100	500	61 억		355785	N	N	14	N	00	N
161	20240704	091206	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19010	660	2	3.60	917175370	48881	40.56	18250	19200	18250	23850	12850	18350	18763.43	2.90	0	19158	19670	19010	18650	17990	17630	18830	17810	61	5500	500	11740	10	1	12289301	2336	86.80	2.28	12	0.40	219.00	8347.00	43500	20240305	-56.30	10820	20230818	75.69	43500	-56.30	20240305	14930	27.33	20240102	43500	-56.30	20240305	10820	75.69	20230818	3.87	N	405100	500	61 억		355785	N	N	14	N	00	N
162	20240703	161200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18350	-610	5	-3.22	2216343380	119892	97.14	19100	19310	18290	24600	13280	18960	18486.27	2.72	0	18194	20286	19622	19176	18512	18066	19400	18290	61	5640	500	12130	10	1	12289301	2255	83.79	2.20	12	0.98	219.00	8347.00	43500	20240305	-57.82	10820	20230818	69.59	43500	-57.82	20240305	14930	22.91	20240102	43500	-57.82	20240305	10820	69.59	20230818	3.88	N	405100	500	61 억		334851	N	N	14	N	00	N
163	20240703	151204	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18460	-500	5	-2.64	2172047400	117483	95.19	19100	19310	18290	24600	13280	18960	18488.18	2.72	0	17478	20286	19622	19176	18512	18066	19400	18290	61	5640	500	12130	10	1	12289301	2269	84.29	2.21	12	0.96	219.00	8347.00	43500	20240305	-57.56	10820	20230818	70.61	43500	-57.56	20240305	14930	23.64	20240102	43500	-57.56	20240305	10820	70.61	20230818	3.88	N	405100	500	61 억		334851	N	N	7	N	00	N
164	20240703	141204	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18460	-500	5	-2.64	1517936300	82031	66.46	19100	19310	18290	24600	13280	18960	18504.42	2.72	0	6839	20286	19622	19176	18512	18066	19400	18290	61	5640	500	12130	10	1	12289301	2269	84.29	2.21	12	0.67	219.00	8347.00	43500	20240305	-57.56	10820	20230818	70.61	43500	-57.56	20240305	14930	23.64	20240102	43500	-57.56	20240305	10820	70.61	20230818	3.88	N	405100	500	61 억		334851	N	N	7	N	00	N
165	20240703	131203	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18350	-610	5	-3.22	1299255580	70154	56.84	19100	19310	18290	24600	13280	18960	18520.05	2.72	0	3131	20286	19622	19176	18512	18066	19400	18290	61	5640	500	12130	10	1	12289301	2255	83.79	2.20	12	0.57	219.00	8347.00	43500	20240305	-57.82	10820	20230818	69.59	43500	-57.82	20240305	14930	22.91	20240102	43500	-57.82	20240305	10820	69.59	20230818	3.88	N	405100	500	61 억		334851	N	N	7	N	00	N
166	20240703	121202	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18420	-540	5	-2.85	1144158620	61713	50.00	19100	19310	18290	24600	13280	18960	18539.99	2.72	0	-745	20286	19622	19176	18512	18066	19400	18290	61	5640	500	12130	10	1	12289301	2264	84.11	2.21	12	0.50	219.00	8347.00	43500	20240305	-57.66	10820	20230818	70.24	43500	-57.66	20240305	14930	23.38	20240102	43500	-57.66	20240305	10820	70.24	20230818	3.88	N	405100	500	61 억		334851	N	N	7	N	00	N
167	20240703	111204	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18370	-590	5	-3.11	793050070	42574	34.49	19100	19310	18350	24600	13280	18960	18627.57	2.72	0	-7456	20286	19622	19176	18512	18066	19400	18290	61	5640	500	12130	10	1	12289301	2258	83.88	2.20	12	0.35	219.00	8347.00	43500	20240305	-57.77	10820	20230818	69.78	43500	-57.77	20240305	14930	23.04	20240102	43500	-57.77	20240305	10820	69.78	20230818	3.88	N	405100	500	61 억		334851	N	N	7	N	00	N
168	20240703	101205	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18550	-410	5	-2.16	379075440	20145	16.32	19100	19310	18550	24600	13280	18960	18817.35	2.72	0	-7206	20286	19622	19176	18512	18066	19400	18290	61	5640	500	12130	10	1	12289301	2280	84.70	2.22	12	0.16	219.00	8347.00	43500	20240305	-57.36	10820	20230818	71.44	43500	-57.36	20240305	14930	24.25	20240102	43500	-57.36	20240305	10820	71.44	20230818	3.88	N	405100	500	61 억		334851	N	N	7	N	00	N
169	20240703	091201	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18910	-50	5	-0.26	87600160	4613	3.74	19100	19310	18830	24600	13280	18960	18989.85	2.72	0	-2056	20286	19622	19176	18512	18066	19400	18290	61	5640	500	12130	10	1	12289301	2324	86.35	2.27	12	0.04	219.00	8347.00	43500	20240305	-56.53	10820	20230818	74.77	43500	-56.53	20240305	14930	26.66	20240102	43500	-56.53	20240305	10820	74.77	20230818	3.88	N	405100	500	61 억		334851	N	N	7	N	00	N
170	20240702	161157	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18960	-870	5	-4.39	2329414680	122110	73.61	19830	19840	18730	25750	13890	19830	19076.70	2.89	0	-20929	20943	20386	19793	19236	18643	20665	19515	61	5920	500	12690	10	1	12289301	2330	86.58	2.27	12	0.99	219.00	8347.00	43500	20240305	-56.41	10820	20230818	75.23	43500	-56.41	20240305	14930	26.99	20240102	43500	-56.41	20240305	10820	75.23	20230818	3.85	N	405100	500	61 억		355198	N	N	7	N	00	N
171	20240702	151159	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18950	-880	5	-4.44	2221455110	116408	70.17	19830	19840	18730	25750	13890	19830	19083.35	2.89	0	-20004	20943	20386	19793	19236	18643	20665	19515	61	5920	500	12690	10	1	12289301	2329	86.53	2.27	12	0.95	219.00	8347.00	43500	20240305	-56.44	10820	20230818	75.14	43500	-56.44	20240305	14930	26.93	20240102	43500	-56.44	20240305	10820	75.14	20230818	3.85	N	405100	500	61 억		355198	N	N	17	N	00	N
172	20240702	141200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18800	-1030	5	-5.19	1894890260	99102	59.74	19830	19840	18740	25750	13890	19830	19120.61	2.89	0	-15738	20943	20386	19793	19236	18643	20665	19515	61	5920	500	12690	10	1	12289301	2310	85.84	2.25	12	0.81	219.00	8347.00	43500	20240305	-56.78	10820	20230818	73.75	43500	-56.78	20240305	14930	25.92	20240102	43500	-56.78	20240305	10820	73.75	20230818	3.85	N	405100	500	61 억		355198	N	N	17	N	00	N
173	20240702	131200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18790	-1040	5	-5.24	1555482560	81060	48.86	19830	19840	18790	25750	13890	19830	19189.27	2.89	0	-15786	20943	20386	19793	19236	18643	20665	19515	61	5920	500	12690	10	1	12289301	2309	85.80	2.25	12	0.66	219.00	8347.00	43500	20240305	-56.80	10820	20230818	73.66	43500	-56.80	20240305	14930	25.85	20240102	43500	-56.80	20240305	10820	73.66	20230818	3.85	N	405100	500	61 억		355198	N	N	17	N	00	N
174	20240702	121200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19040	-790	5	-3.98	1266177170	65753	39.64	19830	19840	18900	25750	13890	19830	19256.57	2.89	0	-7326	20943	20386	19793	19236	18643	20665	19515	61	5920	500	12690	10	1	12289301	2340	86.94	2.28	12	0.54	219.00	8347.00	43500	20240305	-56.23	10820	20230818	75.97	43500	-56.23	20240305	14930	27.53	20240102	43500	-56.23	20240305	10820	75.97	20230818	3.85	N	405100	500	61 억		355198	N	N	17	N	00	N
175	20240702	111200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19140	-690	5	-3.48	1146831820	59492	35.86	19830	19840	18900	25750	13890	19830	19277.08	2.89	0	-6917	20943	20386	19793	19236	18643	20665	19515	61	5920	500	12690	10	1	12289301	2352	87.40	2.29	12	0.48	219.00	8347.00	43500	20240305	-56.00	10820	20230818	76.89	43500	-56.00	20240305	14930	28.20	20240102	43500	-56.00	20240305	10820	76.89	20230818	3.85	N	405100	500	61 억		355198	N	N	17	N	00	N
176	20240702	101159	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19110	-720	5	-3.63	791879780	40828	24.61	19830	19840	19080	25750	13890	19830	19395.51	2.89	0	-9462	20943	20386	19793	19236	18643	20665	19515	61	5920	500	12690	10	1	12289301	2348	87.26	2.29	12	0.33	219.00	8347.00	43500	20240305	-56.07	10820	20230818	76.62	43500	-56.07	20240305	14930	28.00	20240102	43500	-56.07	20240305	10820	76.62	20230818	3.85	N	405100	500	61 억		355198	N	N	17	N	00	N
177	20240702	091200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19510	-320	5	-1.61	211419830	10770	6.49	19830	19840	19510	25750	13890	19830	19630.44	2.89	0	-4094	20943	20386	19793	19236	18643	20665	19515	61	5920	500	12690	10	1	12289301	2398	89.09	2.34	12	0.09	219.00	8347.00	43500	20240305	-55.15	10820	20230818	80.31	43500	-55.15	20240305	14930	30.68	20240102	43500	-55.15	20240305	10820	80.31	20230818	3.85	N	405100	500	61 억		355198	N	N	17	N	00	N
178	20240701	161155	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19830	790	2	4.15	3273982350	164807	407.58	19200	20350	19200	24750	13330	19040	19865.69	2.80	0	10804	19526	19282	19096	18852	18666	19405	18975	61	5710	500	12180	10	1	12289301	2437	90.55	2.38	12	1.34	219.00	8347.00	43500	20240305	-54.41	10820	20230818	83.27	43500	-54.41	20240305	14930	32.82	20240102	43500	-54.41	20240305	10820	83.27	20230818	3.86	N	405100	500	61 억		344056	N	N	17	N	00	N
179	20240701	151158	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19700	660	2	3.47	3120280780	157033	388.36	19200	20350	19200	24750	13330	19040	19870.22	2.80	0	12015	19526	19282	19096	18852	18666	19405	18975	61	5710	500	12180	10	1	12289301	2421	89.95	2.36	12	1.28	219.00	8347.00	43500	20240305	-54.71	10820	20230818	82.07	43500	-54.71	20240305	14930	31.95	20240102	43500	-54.71	20240305	10820	82.07	20230818	3.86	N	405100	500	61 억		344056	N	N	7	N	00	N
180	20240701	141156	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19770	730	2	3.83	2789167100	140255	346.87	19200	20350	19200	24750	13330	19040	19886.40	2.80	0	14907	19526	19282	19096	18852	18666	19405	18975	61	5710	500	12180	10	1	12289301	2430	90.27	2.37	12	1.14	219.00	8347.00	43500	20240305	-54.55	10820	20230818	82.72	43500	-54.55	20240305	14930	32.42	20240102	43500	-54.55	20240305	10820	82.72	20230818	3.86	N	405100	500	61 억		344056	N	N	7	N	00	N
181	20240701	131156	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19780	740	2	3.89	2624375180	131933	326.28	19200	20350	19200	24750	13330	19040	19891.73	2.80	0	15247	19526	19282	19096	18852	18666	19405	18975	61	5710	500	12180	10	1	12289301	2431	90.32	2.37	12	1.07	219.00	8347.00	43500	20240305	-54.53	10820	20230818	82.81	43500	-54.53	20240305	14930	32.48	20240102	43500	-54.53	20240305	10820	82.81	20230818	3.86	N	405100	500	61 억		344056	N	N	7	N	00	N
182	20240701	121159	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19910	870	2	4.57	2484015280	124844	308.75	19200	20350	19200	24750	13330	19040	19896.95	2.80	0	17875	19526	19282	19096	18852	18666	19405	18975	61	5710	500	12180	10	1	12289301	2447	90.91	2.39	12	1.02	219.00	8347.00	43500	20240305	-54.23	10820	20230818	84.01	43500	-54.23	20240305	14930	33.36	20240102	43500	-54.23	20240305	10820	84.01	20230818	3.86	N	405100	500	61 억		344056	N	N	7	N	00	N
183	20240701	111152	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19900	860	2	4.52	2148356750	107912	266.88	19200	20350	19200	24750	13330	19040	19908.41	2.80	0	21934	19526	19282	19096	18852	18666	19405	18975	61	5710	500	12180	10	1	12289301	2446	90.87	2.38	12	0.88	219.00	8347.00	43500	20240305	-54.25	10820	20230818	83.92	43500	-54.25	20240305	14930	33.29	20240102	43500	-54.25	20240305	10820	83.92	20230818	3.86	N	405100	500	61 억		344056	N	N	7	N	00	N
184	20240701	101151	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19980	940	2	4.94	1801500750	90513	223.85	19200	20350	19200	24750	13330	19040	19903.23	2.80	0	25961	19526	19282	19096	18852	18666	19405	18975	61	5710	500	12180	10	1	12289301	2455	91.23	2.39	12	0.74	219.00	8347.00	43500	20240305	-54.07	10820	20230818	84.66	43500	-54.07	20240305	14930	33.82	20240102	43500	-54.07	20240305	10820	84.66	20230818	3.86	N	405100	500	61 억		344056	N	N	7	N	00	N
185	20240701	091149	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19740	700	2	3.68	496274270	25286	62.53	19200	19850	19200	24750	13330	19040	19626.44	2.80	0	13885	19526	19282	19096	18852	18666	19405	18975	61	5710	500	12180	10	1	12289301	2426	90.14	2.36	12	0.21	219.00	8347.00	43500	20240305	-54.62	10820	20230818	82.44	43500	-54.62	20240305	14930	32.22	20240102	43500	-54.62	20240305	10820	82.44	20230818	3.86	N	405100	500	61 억		344056	N	N	7	N	00	N