KissMeData/039340/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	160457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	160	2	3.01	80171430	14896	37.62	5310	5470	5310	6900	3720	5310	5381.89	3.99	1819	1819	5423	5366	5293	5236	5163	5395	5265	115	1590	500	3610	10	1	23000000	1258	11.74	0.69	12	0.06	466.00	7981.00	7400	20230828	-26.08	5060	20231026	8.10	6760	-19.08	20240405	5220	4.79	20240730	7400	-26.08	20230828	5060	8.10	20231026	0.46	N	039340	500	115 억		449376	N	N	0	N	00	N
3	20240731	150458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	70	2	1.32	53770460	10045	25.37	5310	5400	5310	6900	3720	5310	5352.96	3.99	1936	1936	5423	5366	5293	5236	5163	5395	5265	115	1590	500	3610	10	1	23000000	1237	11.55	0.67	12	0.04	466.00	7981.00	7400	20230828	-27.30	5060	20231026	6.32	6760	-20.41	20240405	5220	3.07	20240730	7400	-27.30	20230828	5060	6.32	20231026	0.46	N	039340	500	115 억		449493	N	N	0	N	00	N
4	20240731	140501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	60	2	1.13	42977870	8040	20.30	5310	5370	5310	6900	3720	5310	5345.51	3.98	603	603	5423	5366	5293	5236	5163	5395	5265	115	1590	500	3610	10	1	23000000	1235	11.52	0.67	12	0.03	466.00	7981.00	7400	20230828	-27.43	5060	20231026	6.13	6760	-20.56	20240405	5220	2.87	20240730	7400	-27.43	20230828	5060	6.13	20231026	0.46	N	039340	500	115 억		448160	N	N	0	N	00	N
5	20240731	130459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	50	2	0.94	41110150	7692	19.42	5310	5370	5310	6900	3720	5310	5344.53	3.98	603	603	5423	5366	5293	5236	5163	5395	5265	115	1590	500	3610	10	1	23000000	1233	11.50	0.67	12	0.03	466.00	7981.00	7400	20230828	-27.57	5060	20231026	5.93	6760	-20.71	20240405	5220	2.68	20240730	7400	-27.57	20230828	5060	5.93	20231026	0.46	N	039340	500	115 억		448160	N	N	0	N	00	N
6	20240731	120501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	60	2	1.13	40563420	7590	19.17	5310	5370	5310	6900	3720	5310	5344.32	3.98	603	603	5423	5366	5293	5236	5163	5395	5265	115	1590	500	3610	10	1	23000000	1235	11.52	0.67	12	0.03	466.00	7981.00	7400	20230828	-27.43	5060	20231026	6.13	6760	-20.56	20240405	5220	2.87	20240730	7400	-27.43	20230828	5060	6.13	20231026	0.46	N	039340	500	115 억		448160	N	N	0	N	00	N
7	20240731	110459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	30	2	0.56	40081170	7500	18.94	5310	5370	5310	6900	3720	5310	5344.16	3.98	603	603	5423	5366	5293	5236	5163	5395	5265	115	1590	500	3610	10	1	23000000	1228	11.46	0.67	12	0.03	466.00	7981.00	7400	20230828	-27.84	5060	20231026	5.53	6760	-21.01	20240405	5220	2.30	20240730	7400	-27.84	20230828	5060	5.53	20231026	0.46	N	039340	500	115 억		448160	N	N	0	N	00	N
8	20240731	100459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	10	2	0.19	2587330	486	1.23	5310	5340	5310	6900	3720	5310	5323.72	3.97	-126	-126	5423	5366	5293	5236	5163	5395	5265	115	1590	500	3610	10	1	23000000	1224	11.42	0.67	12	0.00	466.00	7981.00	7400	20230828	-28.11	5060	20231026	5.14	6760	-21.30	20240405	5220	1.92	20240730	7400	-28.11	20230828	5060	5.14	20231026	0.46	N	039340	500	115 억		447431	N	N	0	N	00	N
9	20240731	090455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	30	2	0.56	2464960	463	1.17	5310	5340	5310	6900	3720	5310	5323.89	3.97	-126	-126	5423	5366	5293	5236	5163	5395	5265	115	1590	500	3610	10	1	23000000	1228	11.46	0.67	12	0.00	466.00	7981.00	7400	20230828	-27.84	5060	20231026	5.53	6760	-21.01	20240405	5220	2.30	20240730	7400	-27.84	20230828	5060	5.53	20231026	0.46	N	039340	500	115 억		447431	N	N	0	N	00	N
10	20240730	160447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	40	2	0.76	208966090	39597	49.28	5270	5350	5220	6850	3690	5270	5277.32	3.97	1865	1300	5643	5456	5363	5176	5083	5410	5130	115	1580	500	3580	10	1	23000000	1221	11.39	0.67	12	0.17	466.00	7981.00	7400	20230828	-28.24	5060	20231026	4.94	6760	-21.45	20240405	5220	1.72	20240730	7400	-28.24	20230828	5060	4.94	20231026	0.50	N	039340	500	115 억		447557	N	N	0	N	00	N
11	20240730	150454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	60	2	1.14	138039430	26111	32.49	5270	5350	5220	6850	3690	5270	5286.64	3.96	965	400	5643	5456	5363	5176	5083	5410	5130	115	1580	500	3580	10	1	23000000	1226	11.44	0.67	12	0.11	466.00	7981.00	7400	20230828	-27.97	5060	20231026	5.34	6760	-21.15	20240405	5220	2.11	20240730	7400	-27.97	20230828	5060	5.34	20231026	0.50	N	039340	500	115 억		446657	N	N	0	N	00	N
12	20240730	140448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	50	2	0.95	102286930	19335	24.06	5270	5350	5220	6850	3690	5270	5290.25	3.96	969	404	5643	5456	5363	5176	5083	5410	5130	115	1580	500	3580	10	1	23000000	1224	11.42	0.67	12	0.08	466.00	7981.00	7400	20230828	-28.11	5060	20231026	5.14	6760	-21.30	20240405	5220	1.92	20240730	7400	-28.11	20230828	5060	5.14	20231026	0.50	N	039340	500	115 억		446661	N	N	0	N	00	N
13	20240730	130452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	-10	5	-0.19	89793140	16969	21.12	5270	5350	5220	6850	3690	5270	5291.60	3.96	1012	469	5643	5456	5363	5176	5083	5410	5130	115	1580	500	3580	10	1	23000000	1210	11.29	0.66	12	0.07	466.00	7981.00	7400	20230828	-28.92	5060	20231026	3.95	6760	-22.19	20240405	5220	0.77	20240730	7400	-28.92	20230828	5060	3.95	20231026	0.50	N	039340	500	115 억		446704	N	N	0	N	00	N
14	20240730	120449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	-40	5	-0.76	85637070	16176	20.13	5270	5350	5230	6850	3690	5270	5294.08	3.96	1143	673	5643	5456	5363	5176	5083	5410	5130	115	1580	500	3580	10	1	23000000	1203	11.22	0.66	12	0.07	466.00	7981.00	7400	20230828	-29.32	5060	20231026	3.36	6760	-22.63	20240405	5230	0.00	20240730	7400	-29.32	20230828	5060	3.36	20231026	0.50	N	039340	500	115 억		446835	N	N	0	N	00	N
15	20240730	110453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	70	2	1.33	22003490	4139	5.15	5270	5350	5270	6850	3690	5270	5316.15	3.96	785	219	5643	5456	5363	5176	5083	5410	5130	115	1580	500	3580	10	1	23000000	1228	11.46	0.67	12	0.02	466.00	7981.00	7400	20230828	-27.84	5060	20231026	5.53	6760	-21.01	20240405	5270	1.33	20240730	7400	-27.84	20230828	5060	5.53	20231026	0.50	N	039340	500	115 억		446477	N	N	0	N	00	N
16	20240730	100453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	30	2	0.57	3649620	691	0.86	5270	5300	5270	6850	3690	5270	5281.67	3.95	-23	-34	5643	5456	5363	5176	5083	5410	5130	115	1580	500	3580	10	1	23000000	1219	11.37	0.66	12	0.00	466.00	7981.00	7400	20230828	-28.38	5060	20231026	4.74	6760	-21.60	20240405	5270	0.57	20240730	7400	-28.38	20230828	5060	4.74	20231026	0.50	N	039340	500	115 억		445669	N	N	0	N	00	N
17	20240730	090455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	0	3	0.00	1106700	210	0.26	5270	5270	5270	6850	3690	5270	5270.00	3.95	-23	-32	5643	5456	5363	5176	5083	5410	5130	115	1580	500	3580	10	1	23000000	1212	11.31	0.66	12	0.00	466.00	7981.00	7400	20230828	-28.78	5060	20231026	4.15	6760	-22.04	20240405	5270	0.00	20240730	7400	-28.78	20230828	5060	4.15	20231026	0.50	N	039340	500	115 억		445669	N	N	0	N	00	N
18	20240729	160448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	-280	5	-5.05	430803220	80089	264.52	5500	5550	5270	7210	3890	5550	5380.52	3.95	2413	2971	5670	5610	5510	5450	5350	5640	5480	115	1660	500	3770	10	1	23000000	1212	11.31	0.66	12	0.35	466.00	7981.00	7400	20230828	-28.78	5060	20231026	4.15	6760	-22.04	20240405	5270	0.00	20240729	7400	-28.78	20230828	5060	4.15	20231026	0.46	N	039340	500	115 억		445692	N	N	0	N	00	N
19	20240729	150451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-180	5	-3.24	376876930	69906	230.89	5500	5550	5300	7210	3890	5550	5391.20	3.95	2035	3136	5670	5610	5510	5450	5350	5640	5480	115	1660	500	3770	10	1	23000000	1235	11.52	0.67	12	0.30	466.00	7981.00	7400	20230828	-27.43	5060	20231026	6.13	6760	-20.56	20240405	5280	1.70	20240725	7400	-27.43	20230828	5060	6.13	20231026	0.46	N	039340	500	115 억		445314	N	N	0	N	00	N
20	20240729	140455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-150	5	-2.70	265296950	48961	161.71	5500	5550	5350	7210	3890	5550	5418.54	3.94	926	1482	5670	5610	5510	5450	5350	5640	5480	115	1660	500	3770	10	1	23000000	1242	11.59	0.68	12	0.21	466.00	7981.00	7400	20230828	-27.03	5060	20231026	6.72	6760	-20.12	20240405	5280	2.27	20240725	7400	-27.03	20230828	5060	6.72	20231026	0.46	N	039340	500	115 억		444205	N	N	0	N	00	N
21	20240729	130458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-100	5	-1.80	225957690	41654	137.58	5500	5550	5360	7210	3890	5550	5424.63	3.94	927	1483	5670	5610	5510	5450	5350	5640	5480	115	1660	500	3770	10	1	23000000	1254	11.70	0.68	12	0.18	466.00	7981.00	7400	20230828	-26.35	5060	20231026	7.71	6760	-19.38	20240405	5280	3.22	20240725	7400	-26.35	20230828	5060	7.71	20231026	0.46	N	039340	500	115 억		444206	N	N	0	N	00	N
22	20240729	120450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-120	5	-2.16	219664010	40495	133.75	5500	5550	5360	7210	3890	5550	5424.47	3.94	927	1483	5670	5610	5510	5450	5350	5640	5480	115	1660	500	3770	10	1	23000000	1249	11.65	0.68	12	0.18	466.00	7981.00	7400	20230828	-26.62	5060	20231026	7.31	6760	-19.67	20240405	5280	2.84	20240725	7400	-26.62	20230828	5060	7.31	20231026	0.46	N	039340	500	115 억		444206	N	N	0	N	00	N
23	20240729	110452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-20	5	-0.36	67401560	12300	40.62	5500	5550	5400	7210	3890	5550	5479.80	3.93	-71	-70	5670	5610	5510	5450	5350	5640	5480	115	1660	500	3770	10	1	23000000	1272	11.87	0.69	12	0.05	466.00	7981.00	7400	20230828	-25.27	5060	20231026	9.29	6760	-18.20	20240405	5280	4.73	20240725	7400	-25.27	20230828	5060	9.29	20231026	0.46	N	039340	500	115 억		443208	N	N	0	N	00	N
24	20240729	100449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-80	5	-1.44	33954240	6235	20.59	5500	5550	5400	7210	3890	5550	5445.75	3.93	-71	-70	5670	5610	5510	5450	5350	5640	5480	115	1660	500	3770	10	1	23000000	1258	11.74	0.69	12	0.03	466.00	7981.00	7400	20230828	-26.08	5060	20231026	8.10	6760	-19.08	20240405	5280	3.60	20240725	7400	-26.08	20230828	5060	8.10	20231026	0.46	N	039340	500	115 억		443208	N	N	0	N	00	N
25	20240729	090447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	0	3	0.00	16550	3	0.01	5500	5550	5500	7210	3890	5550	5516.67	3.93	0	0	5670	5610	5510	5450	5350	5640	5480	115	1660	500	3770	10	1	23000000	1277	11.91	0.70	12	0.00	466.00	7981.00	7400	20230828	-25.00	5060	20231026	9.68	6760	-17.90	20240405	5280	5.11	20240725	7400	-25.00	20230828	5060	9.68	20231026	0.46	N	039340	500	115 억		443279	N	N	0	N	00	N
26	20240726	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-20	5	-0.36	166023780	30277	24.14	5500	5570	5410	7240	3900	5570	5483.49	3.93	26	-11	6016	5792	5536	5312	5056	5905	5425	115	1670	500	3780	10	1	23000000	1277	11.91	0.70	12	0.13	466.00	7981.00	7400	20230828	-25.00	5060	20231026	9.68	6760	-17.90	20240405	5280	5.11	20240725	7400	-25.00	20230828	5060	9.68	20231026	0.46	N	039340	500	115 억		443279	N	N	0	N	00	N
27	20240726	150445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-110	5	-1.97	109046210	19922	15.88	5500	5570	5410	7240	3900	5570	5473.66	3.93	30	479	6016	5792	5536	5312	5056	5905	5425	115	1670	500	3780	10	1	23000000	1256	11.72	0.68	12	0.09	466.00	7981.00	7400	20230828	-26.22	5060	20231026	7.91	6760	-19.23	20240405	5280	3.41	20240725	7400	-26.22	20230828	5060	7.91	20231026	0.46	N	039340	500	115 억		443283	N	N	0	N	00	N
28	20240726	140447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-100	5	-1.80	69637050	12676	10.11	5500	5570	5410	7240	3900	5570	5493.61	3.93	30	490	6016	5792	5536	5312	5056	5905	5425	115	1670	500	3780	10	1	23000000	1258	11.74	0.69	12	0.06	466.00	7981.00	7400	20230828	-26.08	5060	20231026	8.10	6760	-19.08	20240405	5280	3.60	20240725	7400	-26.08	20230828	5060	8.10	20231026	0.46	N	039340	500	115 억		443283	N	N	0	N	00	N
29	20240726	130447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-70	5	-1.26	50371070	9135	7.28	5500	5570	5470	7240	3900	5570	5514.07	3.93	30	19	6016	5792	5536	5312	5056	5905	5425	115	1670	500	3780	10	1	23000000	1265	11.80	0.69	12	0.04	466.00	7981.00	7400	20230828	-25.68	5060	20231026	8.70	6760	-18.64	20240405	5280	4.17	20240725	7400	-25.68	20230828	5060	8.70	20231026	0.46	N	039340	500	115 억		443283	N	N	0	N	00	N
30	20240726	120450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-50	5	-0.90	39075380	7074	5.64	5500	5570	5480	7240	3900	5570	5523.80	3.93	-33	-44	6016	5792	5536	5312	5056	5905	5425	115	1670	500	3780	10	1	23000000	1270	11.85	0.69	12	0.03	466.00	7981.00	7400	20230828	-25.41	5060	20231026	9.09	6760	-18.34	20240405	5280	4.55	20240725	7400	-25.41	20230828	5060	9.09	20231026	0.46	N	039340	500	115 억		443220	N	N	0	N	00	N
31	20240726	110448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-30	5	-0.54	32934270	5958	4.75	5500	5570	5480	7240	3900	5570	5527.74	3.93	-33	-44	6016	5792	5536	5312	5056	5905	5425	115	1670	500	3780	10	1	23000000	1274	11.89	0.69	12	0.03	466.00	7981.00	7400	20230828	-25.14	5060	20231026	9.49	6760	-18.05	20240405	5280	4.92	20240725	7400	-25.14	20230828	5060	9.49	20231026	0.46	N	039340	500	115 억		443220	N	N	0	N	00	N
32	20240726	100448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-40	5	-0.72	4358530	789	0.63	5500	5570	5480	7240	3900	5570	5524.12	3.93	-33	-44	6016	5792	5536	5312	5056	5905	5425	115	1670	500	3780	10	1	23000000	1272	11.87	0.69	12	0.00	466.00	7981.00	7400	20230828	-25.27	5060	20231026	9.29	6760	-18.20	20240405	5280	4.73	20240725	7400	-25.27	20230828	5060	9.29	20231026	0.46	N	039340	500	115 억		443220	N	N	0	N	00	N
33	20240726	090445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-10	5	-0.18	1372750	247	0.20	5500	5570	5500	7240	3900	5570	5557.69	3.93	-2	-13	6016	5792	5536	5312	5056	5905	5425	115	1670	500	3780	10	1	23000000	1279	11.93	0.70	12	0.00	466.00	7981.00	7400	20230828	-24.86	5060	20231026	9.88	6760	-17.75	20240405	5280	5.30	20240725	7400	-24.86	20230828	5060	9.88	20231026	0.46	N	039340	500	115 억		443251	N	N	0	N	00	N
34	20240725	160444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-20	5	-0.36	686265170	124930	1995.37	5500	5760	5280	7260	3920	5590	5493.15	3.93	-603	-604	5696	5642	5586	5532	5476	5615	5505	115	1670	500	3800	10	1	23000000	1281	11.95	0.70	12	0.54	466.00	7981.00	7400	20230828	-24.73	5060	20231026	10.08	6760	-17.60	20240405	5280	5.49	20240725	7400	-24.73	20230828	5060	10.08	20231026	0.46	N	039340	500	115 억		443253	N	N	0	N	00	N
35	20240725	150451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-150	5	-2.68	653182200	118920	1899.38	5500	5760	5280	7260	3920	5590	5492.62	3.93	-464	-469	5696	5642	5586	5532	5476	5615	5505	115	1670	500	3800	10	1	23000000	1251	11.67	0.68	12	0.52	466.00	7981.00	7400	20230828	-26.49	5060	20231026	7.51	6760	-19.53	20240405	5280	3.03	20240725	7400	-26.49	20230828	5060	7.51	20231026	0.46	N	039340	500	115 억		443392	N	N	0	N	00	N
36	20240725	140450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	-260	5	-4.65	629744320	114570	1829.90	5500	5760	5280	7260	3920	5590	5496.59	3.94	-152	27	5696	5642	5586	5532	5476	5615	5505	115	1670	500	3800	10	1	23000000	1226	11.44	0.67	12	0.50	466.00	7981.00	7400	20230828	-27.97	5060	20231026	5.34	6760	-21.15	20240405	5280	0.95	20240725	7400	-27.97	20230828	5060	5.34	20231026	0.46	N	039340	500	115 억		443704	N	N	0	N	00	N
37	20240725	130447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-200	5	-3.58	531468560	96066	1534.36	5500	5760	5340	7260	3920	5590	5532.33	3.92	-1750	-1753	5696	5642	5586	5532	5476	5615	5505	115	1670	500	3800	10	1	23000000	1240	11.57	0.68	12	0.42	466.00	7981.00	7400	20230828	-27.16	5060	20231026	6.52	6760	-20.27	20240405	5340	0.94	20240725	7400	-27.16	20230828	5060	6.52	20231026	0.46	N	039340	500	115 억		442106	N	N	0	N	00	N
38	20240725	120448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	100	2	1.79	236611460	42993	686.68	5500	5760	5350	7260	3920	5590	5503.49	3.95	904	1321	5696	5642	5586	5532	5476	5615	5505	115	1670	500	3800	10	1	23000000	1309	12.21	0.71	12	0.19	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5350	6.36	20240725	7400	-23.11	20230828	5060	12.45	20231026	0.46	N	039340	500	115 억		444760	N	N	0	N	00	N
39	20240725	110446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-140	5	-2.50	132567730	24564	392.33	5500	5580	5350	7260	3920	5590	5396.83	3.95	1387	2822	5696	5642	5586	5532	5476	5615	5505	115	1670	500	3800	10	1	23000000	1254	11.70	0.68	12	0.11	466.00	7981.00	7400	20230828	-26.35	5060	20231026	7.71	6760	-19.38	20240405	5350	1.87	20240725	7400	-26.35	20230828	5060	7.71	20231026	0.46	N	039340	500	115 억		445243	N	N	0	N	00	N
40	20240725	100446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-180	5	-3.22	93918880	17390	277.75	5500	5580	5350	7260	3920	5590	5400.74	3.95	1660	3182	5696	5642	5586	5532	5476	5615	5505	115	1670	500	3800	10	1	23000000	1244	11.61	0.68	12	0.08	466.00	7981.00	7400	20230828	-26.89	5060	20231026	6.92	6760	-19.97	20240405	5350	1.12	20240725	7400	-26.89	20230828	5060	6.92	20231026	0.46	N	039340	500	115 억		445516	N	N	0	N	00	N
41	20240725	090443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-90	5	-1.61	4274890	777	12.41	5500	5580	5500	7260	3920	5590	5501.79	3.94	0	-1	5696	5642	5586	5532	5476	5615	5505	115	1670	500	3800	10	1	23000000	1265	11.80	0.69	12	0.00	466.00	7981.00	7400	20230828	-25.68	5060	20231026	8.70	6760	-18.64	20240405	5390	2.04	20240319	7400	-25.68	20230828	5060	8.70	20231026	0.46	N	039340	500	115 억		443856	N	N	0	N	00	N
42	20240724	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-50	5	-0.89	34745380	6231	30.94	5640	5640	5530	7330	3950	5640	5576.21	3.94	-2	-2	5780	5710	5610	5540	5440	5745	5575	115	1690	500	3830	10	1	23000000	1286	12.00	0.70	12	0.03	466.00	7981.00	7400	20230828	-24.46	5060	20231026	10.47	6760	-17.31	20240405	5390	3.71	20240319	7400	-24.46	20230828	5060	10.47	20231026	0.56	N	039340	500	115 억		443856	N	N	0	N	00	N
43	20240724	150448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-60	5	-1.06	34337750	6158	30.58	5640	5640	5530	7330	3950	5640	5576.12	3.94	-2	38	5780	5710	5610	5540	5440	5745	5575	115	1690	500	3830	10	1	23000000	1283	11.97	0.70	12	0.03	466.00	7981.00	7400	20230828	-24.59	5060	20231026	10.28	6760	-17.46	20240405	5390	3.53	20240319	7400	-24.59	20230828	5060	10.28	20231026	0.56	N	039340	500	115 억		443856	N	N	0	N	00	N
44	20240724	140444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-50	5	-0.89	31274500	5606	27.84	5640	5640	5560	7330	3950	5640	5578.75	3.94	-2	-2	5780	5710	5610	5540	5440	5745	5575	115	1690	500	3830	10	1	23000000	1286	12.00	0.70	12	0.02	466.00	7981.00	7400	20230828	-24.46	5060	20231026	10.47	6760	-17.31	20240405	5390	3.71	20240319	7400	-24.46	20230828	5060	10.47	20231026	0.56	N	039340	500	115 억		443856	N	N	0	N	00	N
45	20240724	130448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-50	5	-0.89	13601370	2433	12.08	5640	5640	5570	7330	3950	5640	5590.37	3.94	-2	-2	5780	5710	5610	5540	5440	5745	5575	115	1690	500	3830	10	1	23000000	1286	12.00	0.70	12	0.01	466.00	7981.00	7400	20230828	-24.46	5060	20231026	10.47	6760	-17.31	20240405	5390	3.71	20240319	7400	-24.46	20230828	5060	10.47	20231026	0.56	N	039340	500	115 억		443856	N	N	0	N	00	N
46	20240724	120451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-50	5	-0.89	13026050	2330	11.57	5640	5640	5570	7330	3950	5640	5590.58	3.94	-2	-2	5780	5710	5610	5540	5440	5745	5575	115	1690	500	3830	10	1	23000000	1286	12.00	0.70	12	0.01	466.00	7981.00	7400	20230828	-24.46	5060	20231026	10.47	6760	-17.31	20240405	5390	3.71	20240319	7400	-24.46	20230828	5060	10.47	20231026	0.56	N	039340	500	115 억		443856	N	N	0	N	00	N
47	20240724	110448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-50	5	-0.89	12629360	2259	11.22	5640	5640	5570	7330	3950	5640	5590.69	3.94	-2	-2	5780	5710	5610	5540	5440	5745	5575	115	1690	500	3830	10	1	23000000	1286	12.00	0.70	12	0.01	466.00	7981.00	7400	20230828	-24.46	5060	20231026	10.47	6760	-17.31	20240405	5390	3.71	20240319	7400	-24.46	20230828	5060	10.47	20231026	0.56	N	039340	500	115 억		443856	N	N	0	N	00	N
48	20240724	100448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-40	5	-0.71	1059010	189	0.94	5640	5640	5580	7330	3950	5640	5603.23	3.94	-2	-2	5780	5710	5610	5540	5440	5745	5575	115	1690	500	3830	10	1	23000000	1288	12.02	0.70	12	0.00	466.00	7981.00	7400	20230828	-24.32	5060	20231026	10.67	6760	-17.16	20240405	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.56	N	039340	500	115 억		443856	N	N	0	N	00	N
49	20240724	090446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	0	3	0.00	84600	15	0.07	5640	5640	5640	7330	3950	5640	5640.00	3.94	-2	-2	5780	5710	5610	5540	5440	5745	5575	115	1690	500	3830	10	1	23000000	1297	12.10	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.56	N	039340	500	115 억		443856	N	N	0	N	00	N
50	20240723	160439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	90	2	1.62	112615470	20136	76.12	5520	5680	5510	7210	3890	5550	5592.74	3.94	253	253	5790	5670	5610	5490	5430	5640	5460	115	1660	500	3770	10	1	23000000	1297	12.10	0.71	12	0.09	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.58	N	039340	500	115 억		443858	N	N	0	N	00	N
51	20240723	150452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	30	2	0.54	78830000	14103	53.31	5520	5680	5510	7210	3890	5550	5589.59	3.94	-12	420	5790	5670	5610	5490	5430	5640	5460	115	1660	500	3770	10	1	23000000	1283	11.97	0.70	12	0.06	466.00	7981.00	7400	20230828	-24.59	5060	20231026	10.28	6760	-17.46	20240405	5390	3.53	20240319	7400	-24.59	20230828	5060	10.28	20231026	0.58	N	039340	500	115 억		443593	N	N	0	N	00	N
52	20240723	140442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	60	2	1.08	70297250	12566	47.50	5520	5680	5510	7210	3890	5550	5594.24	3.94	-12	-12	5790	5670	5610	5490	5430	5640	5460	115	1660	500	3770	10	1	23000000	1290	12.04	0.70	12	0.05	466.00	7981.00	7400	20230828	-24.19	5060	20231026	10.87	6760	-17.01	20240405	5390	4.08	20240319	7400	-24.19	20230828	5060	10.87	20231026	0.58	N	039340	500	115 억		443593	N	N	0	N	00	N
53	20240723	130440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	50	2	0.90	69576580	12437	47.01	5520	5680	5510	7210	3890	5550	5594.32	3.94	-12	-12	5790	5670	5610	5490	5430	5640	5460	115	1660	500	3770	10	1	23000000	1288	12.02	0.70	12	0.05	466.00	7981.00	7400	20230828	-24.32	5060	20231026	10.67	6760	-17.16	20240405	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.58	N	039340	500	115 억		443593	N	N	0	N	00	N
54	20240723	120443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	80	2	1.44	51583930	9209	34.81	5520	5680	5510	7210	3890	5550	5601.47	3.94	-12	-12	5790	5670	5610	5490	5430	5640	5460	115	1660	500	3770	10	1	23000000	1295	12.08	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.92	5060	20231026	11.26	6760	-16.72	20240405	5390	4.45	20240319	7400	-23.92	20230828	5060	11.26	20231026	0.58	N	039340	500	115 억		443593	N	N	0	N	00	N
55	20240723	110445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	90	2	1.62	51538860	9201	34.78	5520	5680	5510	7210	3890	5550	5601.44	3.94	-12	-8	5790	5670	5610	5490	5430	5640	5460	115	1660	500	3770	10	1	23000000	1297	12.10	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.58	N	039340	500	115 억		443593	N	N	0	N	00	N
56	20240723	100443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	50	2	0.90	14402030	2588	9.78	5520	5600	5510	7210	3890	5550	5564.93	3.94	-12	-12	5790	5670	5610	5490	5430	5640	5460	115	1660	500	3770	10	1	23000000	1288	12.02	0.70	12	0.01	466.00	7981.00	7400	20230828	-24.32	5060	20231026	10.67	6760	-17.16	20240405	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.58	N	039340	500	115 억		443593	N	N	0	N	00	N
57	20240723	090445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	0	3	0.00	4412520	797	3.01	5520	5550	5510	7210	3890	5550	5536.41	3.94	-43	-43	5790	5670	5610	5490	5430	5640	5460	115	1660	500	3770	10	1	23000000	1277	11.91	0.70	12	0.00	466.00	7981.00	7400	20230828	-25.00	5060	20231026	9.68	6760	-17.90	20240405	5390	2.97	20240319	7400	-25.00	20230828	5060	9.68	20231026	0.58	N	039340	500	115 억		443562	N	N	0	N	00	N
58	20240722	160438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-180	5	-3.14	145874570	25971	87.19	5680	5730	5550	7440	4020	5730	5618.16	3.94	-6	-150	5876	5802	5676	5602	5476	5840	5640	115	1710	500	3890	10	1	23000000	1277	11.91	0.70	12	0.11	466.00	7981.00	7400	20230828	-25.00	5060	20231026	9.68	6760	-17.90	20240405	5390	2.97	20240319	7400	-25.00	20230828	5060	9.68	20231026	0.73	N	039340	500	115 억		443605	N	N	0	N	00	N
59	20240722	150444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-100	5	-1.75	112940850	20068	67.37	5680	5730	5600	7440	4020	5730	5627.91	3.94	158	146	5876	5802	5676	5602	5476	5840	5640	115	1710	500	3890	10	1	23000000	1295	12.08	0.71	12	0.09	466.00	7981.00	7400	20230828	-23.92	5060	20231026	11.26	6760	-16.72	20240405	5390	4.45	20240319	7400	-23.92	20230828	5060	11.26	20231026	0.73	N	039340	500	115 억		443769	N	N	0	N	00	N
60	20240722	140445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-90	5	-1.57	75697080	13421	45.06	5680	5730	5600	7440	4020	5730	5640.20	3.94	-16	-28	5876	5802	5676	5602	5476	5840	5640	115	1710	500	3890	10	1	23000000	1297	12.10	0.71	12	0.06	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.73	N	039340	500	115 억		443595	N	N	0	N	00	N
61	20240722	130441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-80	5	-1.40	74931040	13285	44.60	5680	5730	5600	7440	4020	5730	5640.27	3.94	-16	-28	5876	5802	5676	5602	5476	5840	5640	115	1710	500	3890	10	1	23000000	1300	12.12	0.71	12	0.06	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6760	-16.42	20240405	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.73	N	039340	500	115 억		443595	N	N	0	N	00	N
62	20240722	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-60	5	-1.05	74755540	13254	44.50	5680	5730	5600	7440	4020	5730	5640.22	3.94	-16	-28	5876	5802	5676	5602	5476	5840	5640	115	1710	500	3890	10	1	23000000	1304	12.17	0.71	12	0.06	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.73	N	039340	500	115 억		443595	N	N	0	N	00	N
63	20240722	110441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-60	5	-1.05	73513810	13035	43.76	5680	5730	5600	7440	4020	5730	5639.72	3.94	0	-12	5876	5802	5676	5602	5476	5840	5640	115	1710	500	3890	10	1	23000000	1304	12.17	0.71	12	0.06	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.73	N	039340	500	115 억		443611	N	N	0	N	00	N
64	20240722	100442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-30	5	-0.52	5295090	928	3.12	5680	5730	5670	7440	4020	5730	5705.92	3.94	0	-12	5876	5802	5676	5602	5476	5840	5640	115	1710	500	3890	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.73	N	039340	500	115 억		443611	N	N	0	N	00	N
65	20240722	090439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	1823830	321	1.08	5680	5730	5680	7440	4020	5730	5681.71	3.94	0	-11	5876	5802	5676	5602	5476	5840	5640	115	1710	500	3890	10	1	23000000	1318	12.30	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.73	N	039340	500	115 억		443611	N	N	0	N	00	N
66	20240719	160433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	40	2	0.70	168131670	29786	134.27	5680	5750	5550	7390	3990	5690	5644.65	3.94	-1000	-999	5790	5740	5670	5620	5550	5750	5630	115	1700	500	3860	10	1	23000000	1318	12.30	0.72	12	0.13	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.73	N	039340	500	115 억		443611	N	N	0	N	00	N
67	20240719	150435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-60	5	-1.05	104840620	18625	83.96	5680	5700	5580	7390	3990	5690	5629.03	3.94	-1000	-1000	5790	5740	5670	5620	5550	5750	5630	115	1700	500	3860	10	1	23000000	1295	12.08	0.71	12	0.08	466.00	7981.00	7400	20230828	-23.92	5060	20231026	11.26	6760	-16.72	20240405	5390	4.45	20240319	7400	-23.92	20230828	5060	11.26	20231026	0.73	N	039340	500	115 억		443611	N	N	0	N	00	N
68	20240719	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-90	5	-1.58	89559730	15895	71.65	5680	5700	5600	7390	3990	5690	5634.46	3.94	-1000	-919	5790	5740	5670	5620	5550	5750	5630	115	1700	500	3860	10	1	23000000	1288	12.02	0.70	12	0.07	466.00	7981.00	7400	20230828	-24.32	5060	20231026	10.67	6760	-17.16	20240405	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.73	N	039340	500	115 억		443611	N	N	0	N	00	N
69	20240719	130432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-80	5	-1.41	83464620	14808	66.75	5680	5700	5600	7390	3990	5690	5636.45	3.94	-1000	-919	5790	5740	5670	5620	5550	5750	5630	115	1700	500	3860	10	1	23000000	1290	12.04	0.70	12	0.06	466.00	7981.00	7400	20230828	-24.19	5060	20231026	10.87	6760	-17.01	20240405	5390	4.08	20240319	7400	-24.19	20230828	5060	10.87	20231026	0.73	N	039340	500	115 억		443611	N	N	0	N	00	N
70	20240719	120432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-10	5	-0.18	57483570	10178	45.88	5680	5700	5600	7390	3990	5690	5647.83	3.94	-1000	-1000	5790	5740	5670	5620	5550	5750	5630	115	1700	500	3860	10	1	23000000	1306	12.19	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.73	N	039340	500	115 억		443611	N	N	0	N	00	N
71	20240719	110435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-10	5	-0.18	53677970	9508	42.86	5680	5700	5600	7390	3990	5690	5645.56	3.94	-1000	-1000	5790	5740	5670	5620	5550	5750	5630	115	1700	500	3860	10	1	23000000	1306	12.19	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.73	N	039340	500	115 억		443611	N	N	0	N	00	N
72	20240719	100400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-40	5	-0.70	11447590	2040	9.20	5680	5700	5600	7390	3990	5690	5611.56	3.95	0	0	5790	5740	5670	5620	5550	5750	5630	115	1700	500	3860	10	1	23000000	1300	12.12	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6760	-16.42	20240405	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.73	N	039340	500	115 억		444611	N	N	0	N	00	N
73	20240719	090445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	10	2	0.18	125000	22	0.10	5680	5700	5680	7390	3990	5690	5681.82	3.95	0	0	5790	5740	5670	5620	5550	5750	5630	115	1700	500	3860	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.73	N	039340	500	115 억		444611	N	N	0	N	00	N
74	20240718	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-30	5	-0.52	125434970	22183	137.60	5690	5720	5600	7430	4010	5720	5654.55	3.95	-24	-24	5800	5760	5690	5650	5580	5780	5670	115	1710	500	3880	10	1	23000000	1309	12.21	0.71	12	0.10	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.74	N	039340	500	115 억		444611	N	N	0	N	00	N
75	20240718	150433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-70	5	-1.22	100417770	17783	110.31	5690	5720	5600	7430	4010	5720	5646.84	3.95	-24	-24	5800	5760	5690	5650	5580	5780	5670	115	1710	500	3880	10	1	23000000	1300	12.12	0.71	12	0.08	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6760	-16.42	20240405	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.74	N	039340	500	115 억		444611	N	N	0	N	00	N
76	20240718	140429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-40	5	-0.70	88853100	15723	97.53	5690	5720	5600	7430	4010	5720	5651.15	3.95	-24	-24	5800	5760	5690	5650	5580	5780	5670	115	1710	500	3880	10	1	23000000	1306	12.19	0.71	12	0.07	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.74	N	039340	500	115 억		444611	N	N	0	N	00	N
77	20240718	130431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-60	5	-1.05	87642030	15509	96.20	5690	5720	5600	7430	4010	5720	5651.04	3.95	-24	-24	5800	5760	5690	5650	5580	5780	5670	115	1710	500	3880	10	1	23000000	1302	12.15	0.71	12	0.07	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6760	-16.27	20240405	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.74	N	039340	500	115 억		444611	N	N	0	N	00	N
78	20240718	120431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-80	5	-1.40	84667200	14982	92.93	5690	5720	5600	7430	4010	5720	5651.26	3.95	-24	41	5800	5760	5690	5650	5580	5780	5670	115	1710	500	3880	10	1	23000000	1297	12.10	0.71	12	0.07	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.74	N	039340	500	115 억		444611	N	N	0	N	00	N
79	20240718	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-80	5	-1.40	75502890	13351	82.82	5690	5720	5600	7430	4010	5720	5655.22	3.95	-24	-24	5800	5760	5690	5650	5580	5780	5670	115	1710	500	3880	10	1	23000000	1297	12.10	0.71	12	0.06	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.74	N	039340	500	115 억		444611	N	N	0	N	00	N
80	20240718	100433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-80	5	-1.40	36197100	6421	39.83	5690	5720	5600	7430	4010	5720	5637.30	3.95	0	0	5800	5760	5690	5650	5580	5780	5670	115	1710	500	3880	10	1	23000000	1297	12.10	0.71	12	0.03	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.74	N	039340	500	115 억		444635	N	N	0	N	00	N
81	20240718	090435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	0	3	0.00	2215750	391	2.43	5690	5720	5650	7430	4010	5720	5666.88	3.95	0	0	5800	5760	5690	5650	5580	5780	5670	115	1710	500	3880	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.74	N	039340	500	115 억		444635	N	N	0	N	00	N
82	20240717	160452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	40	2	0.70	91539870	16121	93.58	5660	5730	5620	7380	3980	5680	5678.30	3.95	-430	-434	5773	5726	5663	5616	5553	5695	5585	115	1700	500	3860	10	1	23000000	1316	12.27	0.72	12	0.07	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.74	N	039340	500	115 억		444635	N	N	0	N	00	N
83	20240717	150454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	20	2	0.35	71298880	12578	73.01	5660	5710	5620	7380	3980	5680	5668.54	3.95	-423	-427	5773	5726	5663	5616	5553	5695	5585	115	1700	500	3860	10	1	23000000	1311	12.23	0.71	12	0.05	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.74	N	039340	500	115 억		444642	N	N	0	N	00	N
84	20240717	140451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-10	5	-0.18	59858100	10564	61.32	5660	5710	5620	7380	3980	5680	5666.23	3.95	-10	-27	5773	5726	5663	5616	5553	5695	5585	115	1700	500	3860	10	1	23000000	1304	12.17	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.74	N	039340	500	115 억		445055	N	N	0	N	00	N
85	20240717	130450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	10	2	0.18	48000760	8461	49.11	5660	5710	5620	7380	3980	5680	5673.18	3.95	-23	-27	5773	5726	5663	5616	5553	5695	5585	115	1700	500	3860	10	1	23000000	1309	12.21	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.74	N	039340	500	115 억		445042	N	N	0	N	00	N
86	20240717	120451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	10	2	0.18	47342890	8345	48.44	5660	5710	5620	7380	3980	5680	5673.20	3.95	-23	-27	5773	5726	5663	5616	5553	5695	5585	115	1700	500	3860	10	1	23000000	1309	12.21	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.74	N	039340	500	115 억		445042	N	N	0	N	00	N
87	20240717	110451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	30	2	0.53	46707080	8233	47.79	5660	5710	5620	7380	3980	5680	5673.15	3.95	-30	-34	5773	5726	5663	5616	5553	5695	5585	115	1700	500	3860	10	1	23000000	1313	12.25	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.74	N	039340	500	115 억		445035	N	N	0	N	00	N
88	20240717	100450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-20	5	-0.35	9409200	1671	9.70	5660	5670	5620	7380	3980	5680	5630.88	3.95	-10	72	5773	5726	5663	5616	5553	5695	5585	115	1700	500	3860	10	1	23000000	1302	12.15	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6760	-16.27	20240405	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.74	N	039340	500	115 억		445055	N	N	0	N	00	N
89	20240717	090402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-10	5	-0.18	118870	21	0.12	5660	5670	5660	7380	3980	5680	5660.48	3.95	-20	-20	5773	5726	5663	5616	5553	5695	5585	115	1700	500	3860	10	1	23000000	1304	12.17	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.74	N	039340	500	115 억		445045	N	N	0	N	00	N
90	20240716	160452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-40	5	-0.70	97481160	17227	194.70	5700	5710	5600	7430	4010	5720	5658.63	3.95	-2215	-2221	5773	5746	5713	5686	5653	5730	5670	115	1710	500	3880	10	1	23000000	1306	12.19	0.71	12	0.07	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.74	N	039340	500	115 억		445065	N	N	0	N	00	N
91	20240716	150456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-60	5	-1.05	74083150	13093	147.98	5700	5710	5600	7430	4010	5720	5658.23	3.95	-1853	-1859	5773	5746	5713	5686	5653	5730	5670	115	1710	500	3880	10	1	23000000	1302	12.15	0.71	12	0.06	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6760	-16.27	20240405	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.74	N	039340	500	115 억		445427	N	N	0	N	00	N
92	20240716	140455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-80	5	-1.40	69022840	12196	137.84	5700	5710	5600	7430	4010	5720	5659.47	3.95	-1842	-1421	5773	5746	5713	5686	5653	5730	5670	115	1710	500	3880	10	1	23000000	1297	12.10	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.74	N	039340	500	115 억		445438	N	N	0	N	00	N
93	20240716	130454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-90	5	-1.57	67472090	11921	134.73	5700	5710	5600	7430	4010	5720	5659.94	3.95	-1834	-1413	5773	5746	5713	5686	5653	5730	5670	115	1710	500	3880	10	1	23000000	1295	12.08	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.92	5060	20231026	11.26	6760	-16.72	20240405	5390	4.45	20240319	7400	-23.92	20230828	5060	11.26	20231026	0.74	N	039340	500	115 억		445446	N	N	0	N	00	N
94	20240716	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-50	5	-0.87	48124400	8483	95.87	5700	5710	5660	7430	4010	5720	5673.04	3.96	-1149	-1149	5773	5746	5713	5686	5653	5730	5670	115	1710	500	3880	10	1	23000000	1304	12.17	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.74	N	039340	500	115 억		446131	N	N	0	N	00	N
95	20240716	110454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-60	5	-1.05	45559600	8030	90.75	5700	5710	5660	7430	4010	5720	5673.67	3.96	-778	-778	5773	5746	5713	5686	5653	5730	5670	115	1710	500	3880	10	1	23000000	1302	12.15	0.71	12	0.03	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6760	-16.27	20240405	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.74	N	039340	500	115 억		446502	N	N	0	N	00	N
96	20240716	100454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-30	5	-0.52	3392970	597	6.75	5700	5710	5670	7430	4010	5720	5683.37	3.96	-494	-494	5773	5746	5713	5686	5653	5730	5670	115	1710	500	3880	10	1	23000000	1309	12.21	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.74	N	039340	500	115 억		446786	N	N	0	N	00	N
97	20240716	090452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	0	3	0.00	0	0	0.00	0	0	0	7430	4010	5720	0.00	3.97	0	0	5773	5746	5713	5686	5653	5730	5670	115	1710	500	3880	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.74	N	039340	500	115 억		447280	N	N	0	N	00	N
98	20240715	160446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	50498430	8848	141.03	5730	5740	5680	7440	4020	5730	5707.33	3.97	-562	-580	5796	5762	5716	5682	5636	5780	5700	115	1710	500	3890	10	1	23000000	1316	12.27	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.73	N	039340	500	115 억		447280	N	N	0	N	00	N
99	20240715	150449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-30	5	-0.52	42811280	7503	119.59	5730	5740	5680	7440	4020	5730	5705.89	3.97	-559	-577	5796	5762	5716	5682	5636	5780	5700	115	1710	500	3890	10	1	23000000	1311	12.23	0.71	12	0.03	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.73	N	039340	500	115 억		447283	N	N	0	N	00	N
100	20240715	140449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	42805580	7502	119.57	5730	5740	5680	7440	4020	5730	5705.89	3.97	-559	-577	5796	5762	5716	5682	5636	5780	5700	115	1710	500	3890	10	1	23000000	1316	12.27	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.73	N	039340	500	115 억		447283	N	N	0	N	00	N
101	20240715	130448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	41479630	7269	115.86	5730	5740	5680	7440	4020	5730	5706.37	3.97	-559	-559	5796	5762	5716	5682	5636	5780	5700	115	1710	500	3890	10	1	23000000	1316	12.27	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.73	N	039340	500	115 억		447283	N	N	0	N	00	N
102	20240715	120450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	41371030	7250	115.56	5730	5740	5680	7440	4020	5730	5706.35	3.97	-559	-559	5796	5762	5716	5682	5636	5780	5700	115	1710	500	3890	10	1	23000000	1316	12.27	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.73	N	039340	500	115 억		447283	N	N	0	N	00	N
103	20240715	110449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	30048370	5261	83.85	5730	5740	5680	7440	4020	5730	5711.53	3.97	68	68	5796	5762	5716	5682	5636	5780	5700	115	1710	500	3890	10	1	23000000	1318	12.30	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.73	N	039340	500	115 억		447910	N	N	0	N	00	N
104	20240715	100449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	6833230	1202	19.16	5730	5740	5680	7440	4020	5730	5684.88	3.97	68	68	5796	5762	5716	5682	5636	5780	5700	115	1710	500	3890	10	1	23000000	1316	12.27	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.73	N	039340	500	115 억		447910	N	N	0	N	00	N
105	20240715	090449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	10	2	0.17	578740	101	1.61	5730	5740	5730	7440	4020	5730	5730.10	3.97	0	0	5796	5762	5716	5682	5636	5780	5700	115	1710	500	3890	10	1	23000000	1320	12.32	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.73	N	039340	500	115 억		447842	N	N	0	N	00	N
106	20240712	160445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	35843600	6274	43.80	5710	5750	5670	7440	4020	5730	5713.04	3.97	-53	-53	5810	5770	5710	5670	5610	5790	5690	115	1710	500	3890	10	1	23000000	1318	12.30	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.73	N	039340	500	115 억		447842	N	N	0	N	00	N
107	20240712	150447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	32361790	5664	39.54	5710	5750	5670	7440	4020	5730	5713.59	3.97	-53	-53	5810	5770	5710	5670	5610	5790	5690	115	1710	500	3890	10	1	23000000	1318	12.30	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.73	N	039340	500	115 억		447842	N	N	0	N	00	N
108	20240712	140450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	32333140	5659	39.51	5710	5750	5670	7440	4020	5730	5713.58	3.97	-53	-53	5810	5770	5710	5670	5610	5790	5690	115	1710	500	3890	10	1	23000000	1318	12.30	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.73	N	039340	500	115 억		447842	N	N	0	N	00	N
109	20240712	130446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	31760140	5559	38.81	5710	5750	5670	7440	4020	5730	5713.28	3.97	-53	-53	5810	5770	5710	5670	5610	5790	5690	115	1710	500	3890	10	1	23000000	1318	12.30	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.73	N	039340	500	115 억		447842	N	N	0	N	00	N
110	20240712	120448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	31526380	5518	38.53	5710	5750	5670	7440	4020	5730	5713.37	3.97	-53	-53	5810	5770	5710	5670	5610	5790	5690	115	1710	500	3890	10	1	23000000	1316	12.27	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.73	N	039340	500	115 억		447842	N	N	0	N	00	N
111	20240712	110446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	10	2	0.17	31514920	5516	38.51	5710	5750	5670	7440	4020	5730	5713.36	3.97	-52	-52	5810	5770	5710	5670	5610	5790	5690	115	1710	500	3890	10	1	23000000	1320	12.32	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.73	N	039340	500	115 억		447843	N	N	0	N	00	N
112	20240712	100448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	74470	13	0.09	5710	5730	5710	7440	4020	5730	5728.46	3.97	27	0	5810	5770	5710	5670	5610	5790	5690	115	1710	500	3890	10	1	23000000	1318	12.30	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.73	N	039340	500	115 억		447922	N	N	0	N	00	N
113	20240712	090446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	11440	2	0.01	5710	5730	5710	7440	4020	5730	5720.00	3.97	0	0	5810	5770	5710	5670	5610	5790	5690	115	1710	500	3890	10	1	23000000	1318	12.30	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.73	N	039340	500	115 억		447895	N	N	0	N	00	N
114	20240711	160443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-10	5	-0.17	81597910	14323	54.98	5710	5750	5650	7460	4020	5740	5696.87	3.97	-868	-868	5906	5822	5756	5672	5606	5790	5640	115	1720	500	3900	10	1	23000000	1318	12.30	0.72	12	0.06	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.73	N	039340	500	115 억		447895	N	N	0	N	00	N
115	20240711	150448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-50	5	-0.87	63320230	11123	42.70	5710	5750	5650	7460	4020	5740	5692.73	3.98	-331	80	5906	5822	5756	5672	5606	5790	5640	115	1720	500	3900	10	1	23000000	1309	12.21	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.73	N	039340	500	115 억		448432	N	N	0	N	00	N
116	20240711	140447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-30	5	-0.52	51895020	9104	34.95	5710	5750	5670	7460	4020	5740	5700.24	3.98	-276	-276	5906	5822	5756	5672	5606	5790	5640	115	1720	500	3900	10	1	23000000	1313	12.25	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.73	N	039340	500	115 억		448487	N	N	0	N	00	N
117	20240711	130446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-30	5	-0.52	39448200	6913	26.54	5710	5750	5690	7460	4020	5740	5706.37	3.98	-223	-223	5906	5822	5756	5672	5606	5790	5640	115	1720	500	3900	10	1	23000000	1313	12.25	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.73	N	039340	500	115 억		448540	N	N	0	N	00	N
118	20240711	120446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-30	5	-0.52	38184060	6691	25.69	5710	5750	5690	7460	4020	5740	5706.77	3.98	-223	-223	5906	5822	5756	5672	5606	5790	5640	115	1720	500	3900	10	1	23000000	1313	12.25	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.73	N	039340	500	115 억		448540	N	N	0	N	00	N
119	20240711	110444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-30	5	-0.52	37910170	6643	25.50	5710	5750	5690	7460	4020	5740	5706.78	3.98	-223	-223	5906	5822	5756	5672	5606	5790	5640	115	1720	500	3900	10	1	23000000	1313	12.25	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.73	N	039340	500	115 억		448540	N	N	0	N	00	N
120	20240711	100445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-10	5	-0.17	6246800	1095	4.20	5710	5750	5690	7460	4020	5740	5704.81	3.98	27	27	5906	5822	5756	5672	5606	5790	5640	115	1720	500	3900	10	1	23000000	1318	12.30	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.73	N	039340	500	115 억		448790	N	N	0	N	00	N
121	20240711	090443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	10	2	0.17	17200	3	0.01	5710	5750	5710	7460	4020	5740	5730.00	3.98	0	0	5906	5822	5756	5672	5606	5790	5640	115	1720	500	3900	10	1	23000000	1323	12.34	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.73	N	039340	500	115 억		448763	N	N	0	N	00	N
122	20240710	160444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-90	5	-1.54	149958360	26046	142.69	5800	5840	5690	7570	4090	5830	5757.44	3.98	313	314	5930	5880	5820	5770	5710	5850	5740	115	1740	500	3960	10	1	23000000	1320	12.32	0.72	12	0.11	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.74	N	039340	500	115 억		448763	N	N	0	N	00	N
123	20240710	150445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-110	5	-1.89	122359320	21235	116.33	5800	5840	5690	7570	4090	5830	5762.15	3.98	313	1452	5930	5880	5820	5770	5710	5850	5740	115	1740	500	3960	10	1	23000000	1316	12.27	0.72	12	0.09	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.74	N	039340	500	115 억		448763	N	N	0	N	00	N
124	20240710	140443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-80	5	-1.37	108719030	18841	103.22	5800	5840	5700	7570	4090	5830	5770.34	3.98	313	1301	5930	5880	5820	5770	5710	5850	5740	115	1740	500	3960	10	1	23000000	1323	12.34	0.72	12	0.08	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.74	N	039340	500	115 억		448763	N	N	0	N	00	N
125	20240710	130444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-40	5	-0.69	75258580	12997	71.20	5800	5840	5750	7570	4090	5830	5790.46	3.98	-136	350	5930	5880	5820	5770	5710	5850	5740	115	1740	500	3960	10	1	23000000	1332	12.42	0.73	12	0.06	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6760	-14.35	20240405	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.74	N	039340	500	115 억		448314	N	N	0	N	00	N
126	20240710	120444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-40	5	-0.69	71282430	12307	67.42	5800	5840	5750	7570	4090	5830	5792.02	3.98	-239	254	5930	5880	5820	5770	5710	5850	5740	115	1740	500	3960	10	1	23000000	1332	12.42	0.73	12	0.05	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6760	-14.35	20240405	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.74	N	039340	500	115 억		448211	N	N	0	N	00	N
127	20240710	110444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	0	3	0.00	50039800	8622	47.23	5800	5840	5760	7570	4090	5830	5803.73	3.98	-239	-239	5930	5880	5820	5770	5710	5850	5740	115	1740	500	3960	10	1	23000000	1341	12.51	0.73	12	0.04	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.74	N	039340	500	115 억		448211	N	N	0	N	00	N
128	20240710	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-30	5	-0.51	12337450	2138	11.71	5800	5840	5760	7570	4090	5830	5770.56	3.98	27	27	5930	5880	5820	5770	5710	5850	5740	115	1740	500	3960	10	1	23000000	1334	12.45	0.73	12	0.01	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6760	-14.20	20240405	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.74	N	039340	500	115 억		448477	N	N	0	N	00	N
129	20240710	090443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	10	2	0.17	29130	5	0.03	5800	5840	5800	7570	4090	5830	5826.00	3.98	0	0	5930	5880	5820	5770	5710	5850	5740	115	1740	500	3960	10	1	23000000	1343	12.53	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.74	N	039340	500	115 억		448450	N	N	0	N	00	N
130	20240709	160443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-20	5	-0.34	106015540	18253	112.27	5850	5870	5760	7600	4100	5850	5808.12	3.98	-931	-931	5890	5870	5840	5820	5790	5875	5825	115	1750	500	3970	10	1	23000000	1341	12.51	0.73	12	0.08	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.74	N	039340	500	115 억		448450	N	N	0	N	00	N
131	20240709	150443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	-30	5	-0.51	82420510	14201	87.35	5850	5870	5760	7600	4100	5850	5803.85	3.98	-387	28	5890	5870	5840	5820	5790	5875	5825	115	1750	500	3970	10	1	23000000	1339	12.49	0.73	12	0.06	466.00	7981.00	7400	20230828	-21.35	5060	20231026	15.02	6760	-13.91	20240405	5390	7.98	20240319	7400	-21.35	20230828	5060	15.02	20231026	0.74	N	039340	500	115 억		448994	N	N	0	N	00	N
132	20240709	140443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-20	5	-0.34	71256730	12267	75.45	5850	5870	5760	7600	4100	5850	5808.81	3.98	-640	-684	5890	5870	5840	5820	5790	5875	5825	115	1750	500	3970	10	1	23000000	1341	12.51	0.73	12	0.05	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.74	N	039340	500	115 억		448741	N	N	0	N	00	N
133	20240709	130444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-20	5	-0.34	54562790	9379	57.69	5850	5870	5790	7600	4100	5850	5817.55	3.98	-684	-733	5890	5870	5840	5820	5790	5875	5825	115	1750	500	3970	10	1	23000000	1341	12.51	0.73	12	0.04	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.74	N	039340	500	115 억		448697	N	N	0	N	00	N
134	20240709	120445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-60	5	-1.03	53465510	9190	56.53	5850	5870	5790	7600	4100	5850	5817.79	3.98	-503	-641	5890	5870	5840	5820	5790	5875	5825	115	1750	500	3970	10	1	23000000	1332	12.42	0.73	12	0.04	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6760	-14.35	20240405	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.74	N	039340	500	115 억		448878	N	N	0	N	00	N
135	20240709	110444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-20	5	-0.34	36190870	6211	38.20	5850	5870	5810	7600	4100	5850	5826.90	3.98	-860	-860	5890	5870	5840	5820	5790	5875	5825	115	1750	500	3970	10	1	23000000	1341	12.51	0.73	12	0.03	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.74	N	039340	500	115 억		448521	N	N	0	N	00	N
136	20240709	100444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	7568020	1294	7.96	5850	5870	5830	7600	4100	5850	5848.55	3.99	-210	-210	5890	5870	5840	5820	5790	5875	5825	115	1750	500	3970	10	1	23000000	1346	12.55	0.73	12	0.01	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.74	N	039340	500	115 억		449171	N	N	0	N	00	N
137	20240709	090443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-20	5	-0.34	6709070	1147	7.05	5850	5870	5830	7600	4100	5850	5849.23	3.99	-210	-210	5890	5870	5840	5820	5790	5875	5825	115	1750	500	3970	10	1	23000000	1341	12.51	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.74	N	039340	500	115 억		449171	N	N	0	N	00	N
138	20240708	160440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	94799590	16258	97.51	5850	5860	5810	7600	4100	5850	5830.95	3.99	652	652	5910	5880	5820	5790	5730	5895	5805	115	1750	500	3970	10	1	23000000	1346	12.55	0.73	12	0.07	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.60	N	039340	500	115 억		449381	N	N	0	N	00	N
139	20240708	150441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	77515510	13298	79.75	5850	5860	5810	7600	4100	5850	5829.11	3.99	652	652	5910	5880	5820	5790	5730	5895	5805	115	1750	500	3970	10	1	23000000	1346	12.55	0.73	12	0.06	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.60	N	039340	500	115 억		449381	N	N	0	N	00	N
140	20240708	140443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-10	5	-0.17	77176730	13240	79.41	5850	5860	5810	7600	4100	5850	5829.06	3.99	671	652	5910	5880	5820	5790	5730	5895	5805	115	1750	500	3970	10	1	23000000	1343	12.53	0.73	12	0.06	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.60	N	039340	500	115 억		449400	N	N	0	N	00	N
141	20240708	130439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-10	5	-0.17	68055550	11671	70.00	5850	5860	5810	7600	4100	5850	5831.17	3.99	416	416	5910	5880	5820	5790	5730	5895	5805	115	1750	500	3970	10	1	23000000	1343	12.53	0.73	12	0.05	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.60	N	039340	500	115 억		449145	N	N	0	N	00	N
142	20240708	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	62021940	10634	63.78	5850	5860	5810	7600	4100	5850	5832.42	3.98	334	331	5910	5880	5820	5790	5730	5895	5805	115	1750	500	3970	10	1	23000000	1346	12.55	0.73	12	0.05	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.60	N	039340	500	115 억		449063	N	N	0	N	00	N
143	20240708	110440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	54419220	9329	55.95	5850	5860	5810	7600	4100	5850	5833.34	3.98	354	331	5910	5880	5820	5790	5730	5895	5805	115	1750	500	3970	10	1	23000000	1346	12.55	0.73	12	0.04	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.60	N	039340	500	115 억		449083	N	N	0	N	00	N
144	20240708	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-10	5	-0.17	11092190	1907	11.44	5850	5850	5810	7600	4100	5850	5816.57	3.99	412	440	5910	5880	5820	5790	5730	5895	5805	115	1750	500	3970	10	1	23000000	1343	12.53	0.73	12	0.01	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.60	N	039340	500	115 억		449141	N	N	0	N	00	N
145	20240708	090440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	146250	25	0.15	5850	5850	5850	7600	4100	5850	5850.00	3.98	339	0	5910	5880	5820	5790	5730	5895	5805	115	1750	500	3970	10	1	23000000	1346	12.55	0.73	12	0.00	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.60	N	039340	500	115 억		449068	N	N	0	N	00	N
146	20240705	160438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	60	2	1.04	96831310	16670	30.45	5770	5850	5760	7520	4060	5790	5808.60	3.98	29	29	5850	5820	5760	5730	5670	5835	5745	115	1730	500	3930	10	1	23000000	1346	12.55	0.73	12	0.07	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.60	N	039340	500	115 억		448729	N	N	0	N	00	N
147	20240705	150440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	40	2	0.69	82575600	14230	25.99	5770	5840	5760	7520	4060	5790	5802.92	3.98	0	0	5850	5820	5760	5730	5670	5835	5745	115	1730	500	3930	10	1	23000000	1341	12.51	0.73	12	0.06	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.60	N	039340	500	115 억		448700	N	N	0	N	00	N
148	20240705	140440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	40	2	0.69	81387590	14026	25.62	5770	5840	5760	7520	4060	5790	5802.62	3.98	0	0	5850	5820	5760	5730	5670	5835	5745	115	1730	500	3930	10	1	23000000	1341	12.51	0.73	12	0.06	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.60	N	039340	500	115 억		448700	N	N	0	N	00	N
149	20240705	130439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	40	2	0.69	81271170	14006	25.58	5770	5840	5760	7520	4060	5790	5802.60	3.98	0	0	5850	5820	5760	5730	5670	5835	5745	115	1730	500	3930	10	1	23000000	1341	12.51	0.73	12	0.06	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.60	N	039340	500	115 억		448700	N	N	0	N	00	N
150	20240705	120440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	40	2	0.69	54811840	9468	17.29	5770	5830	5760	7520	4060	5790	5789.17	3.98	0	0	5850	5820	5760	5730	5670	5835	5745	115	1730	500	3930	10	1	23000000	1341	12.51	0.73	12	0.04	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.60	N	039340	500	115 억		448700	N	N	0	N	00	N
151	20240705	110438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-20	5	-0.35	39064650	6755	12.34	5770	5800	5760	7520	4060	5790	5783.07	3.98	0	0	5850	5820	5760	5730	5670	5835	5745	115	1730	500	3930	10	1	23000000	1327	12.38	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.03	5060	20231026	14.03	6760	-14.64	20240405	5390	7.05	20240319	7400	-22.03	20230828	5060	14.03	20231026	0.60	N	039340	500	115 억		448700	N	N	0	N	00	N
152	20240705	100438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	0	3	0.00	2987080	516	0.94	5770	5790	5770	7520	4060	5790	5788.91	3.98	0	0	5850	5820	5760	5730	5670	5835	5745	115	1730	500	3930	10	1	23000000	1332	12.42	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6760	-14.35	20240405	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.60	N	039340	500	115 억		448700	N	N	0	N	00	N
153	20240705	090439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	0	3	0.00	150040	26	0.05	5770	5790	5770	7520	4060	5790	5770.77	3.98	0	0	5850	5820	5760	5730	5670	5835	5745	115	1730	500	3930	10	1	23000000	1332	12.42	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6760	-14.35	20240405	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.60	N	039340	500	115 억		448700	N	N	0	N	00	N
154	20240704	160436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	50	2	0.87	314119950	54739	516.41	5740	5790	5700	7460	4020	5740	5738.50	3.98	-1847	-1847	5806	5772	5716	5682	5626	5790	5700	115	1720	500	3900	10	1	23000000	1332	12.42	0.73	12	0.24	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6760	-14.35	20240405	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.61	N	039340	500	115 억		448700	N	N	0	N	00	N
155	20240704	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	20	2	0.35	300219660	52332	493.70	5740	5770	5700	7460	4020	5740	5736.83	3.98	-1847	-1847	5806	5772	5716	5682	5626	5790	5700	115	1720	500	3900	10	1	23000000	1325	12.36	0.72	12	0.23	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6760	-14.79	20240405	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.61	N	039340	500	115 억		448700	N	N	0	N	00	N
156	20240704	140438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	30	2	0.52	299926080	52281	493.22	5740	5770	5700	7460	4020	5740	5736.81	3.98	-1847	-1847	5806	5772	5716	5682	5626	5790	5700	115	1720	500	3900	10	1	23000000	1327	12.38	0.72	12	0.23	466.00	7981.00	7400	20230828	-22.03	5060	20231026	14.03	6760	-14.64	20240405	5390	7.05	20240319	7400	-22.03	20230828	5060	14.03	20231026	0.61	N	039340	500	115 억		448700	N	N	0	N	00	N
157	20240704	130439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	10	2	0.17	259986380	45335	427.69	5740	5750	5700	7460	4020	5740	5734.78	3.98	-1847	-1847	5806	5772	5716	5682	5626	5790	5700	115	1720	500	3900	10	1	23000000	1323	12.34	0.72	12	0.20	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.61	N	039340	500	115 억		448700	N	N	0	N	00	N
158	20240704	120437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	0	3	0.00	75372400	13191	124.44	5740	5750	5700	7460	4020	5740	5713.93	3.98	-1847	-1847	5806	5772	5716	5682	5626	5790	5700	115	1720	500	3900	10	1	23000000	1320	12.32	0.72	12	0.06	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.61	N	039340	500	115 억		448700	N	N	0	N	00	N
159	20240704	110437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	0	3	0.00	58042010	10171	95.95	5740	5750	5700	7460	4020	5740	5706.62	3.98	-1847	-1847	5806	5772	5716	5682	5626	5790	5700	115	1720	500	3900	10	1	23000000	1320	12.32	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.61	N	039340	500	115 억		448700	N	N	0	N	00	N
160	20240704	100437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	0	3	0.00	722770	126	1.19	5740	5750	5700	7460	4020	5740	5736.27	4.00	0	0	5806	5772	5716	5682	5626	5790	5700	115	1720	500	3900	10	1	23000000	1320	12.32	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.61	N	039340	500	115 억		450547	N	N	0	N	00	N
161	20240704	090438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-40	5	-0.70	648240	113	1.07	5740	5750	5700	7460	4020	5740	5736.64	4.00	30	9	5806	5772	5716	5682	5626	5790	5700	115	1720	500	3900	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.61	N	039340	500	115 억		450577	N	N	0	N	00	N
162	20240703	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	20	2	0.35	60453460	10600	76.96	5710	5750	5660	7430	4010	5720	5703.12	4.00	0	0	5800	5760	5710	5670	5620	5780	5690	115	1710	500	3880	10	1	23000000	1320	12.32	0.72	12	0.05	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
163	20240703	150437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-20	5	-0.35	36693240	6440	46.76	5710	5720	5660	7430	4010	5720	5697.71	4.00	0	0	5800	5760	5710	5670	5620	5780	5690	115	1710	500	3880	10	1	23000000	1311	12.23	0.71	12	0.03	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
164	20240703	140437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-20	5	-0.35	36693240	6440	46.76	5710	5720	5660	7430	4010	5720	5697.71	4.00	0	0	5800	5760	5710	5670	5620	5780	5690	115	1710	500	3880	10	1	23000000	1311	12.23	0.71	12	0.03	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
165	20240703	130436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-20	5	-0.35	35733270	6271	45.53	5710	5720	5660	7430	4010	5720	5698.18	4.00	0	0	5800	5760	5710	5670	5620	5780	5690	115	1710	500	3880	10	1	23000000	1311	12.23	0.71	12	0.03	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
166	20240703	120436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-20	5	-0.35	35573980	6243	45.33	5710	5720	5660	7430	4010	5720	5698.22	4.00	0	0	5800	5760	5710	5670	5620	5780	5690	115	1710	500	3880	10	1	23000000	1311	12.23	0.71	12	0.03	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
167	20240703	110438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-20	5	-0.35	23185130	4064	29.51	5710	5720	5660	7430	4010	5720	5705.00	4.00	0	0	5800	5760	5710	5670	5620	5780	5690	115	1710	500	3880	10	1	23000000	1311	12.23	0.71	12	0.02	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
168	20240703	100437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	0	3	0.00	2627170	460	3.34	5710	5720	5700	7430	4010	5720	5711.24	4.00	0	0	5800	5760	5710	5670	5620	5780	5690	115	1710	500	3880	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
169	20240703	090436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	0	3	0.00	2329760	408	2.96	5710	5720	5710	7430	4010	5720	5710.20	4.00	0	0	5800	5760	5710	5670	5620	5780	5690	115	1710	500	3880	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
170	20240702	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-40	5	-0.69	78679430	13773	51.55	5710	5750	5660	7480	4040	5760	5712.56	4.00	-15	-15	5833	5796	5743	5706	5653	5815	5725	115	1720	500	3910	10	1	23000000	1316	12.27	0.72	12	0.06	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
171	20240702	150435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-40	5	-0.69	59941630	10497	39.29	5710	5750	5660	7480	4040	5760	5710.33	4.00	-15	-15	5833	5796	5743	5706	5653	5815	5725	115	1720	500	3910	10	1	23000000	1316	12.27	0.72	12	0.05	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
172	20240702	140436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-80	5	-1.39	53752700	9405	35.20	5710	5750	5680	7480	4040	5760	5715.31	4.00	-15	42	5833	5796	5743	5706	5653	5815	5725	115	1720	500	3910	10	1	23000000	1306	12.19	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
173	20240702	130436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-40	5	-0.69	51787410	9059	33.90	5710	5750	5680	7480	4040	5760	5716.66	4.00	-15	42	5833	5796	5743	5706	5653	5815	5725	115	1720	500	3910	10	1	23000000	1316	12.27	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
174	20240702	120436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-80	5	-1.39	51781690	9058	33.90	5710	5750	5680	7480	4040	5760	5716.66	4.00	-15	42	5833	5796	5743	5706	5653	5815	5725	115	1720	500	3910	10	1	23000000	1306	12.19	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
175	20240702	110435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-30	5	-0.52	37742220	6592	24.67	5710	5750	5700	7480	4040	5760	5725.43	4.00	-15	-15	5833	5796	5743	5706	5653	5815	5725	115	1720	500	3910	10	1	23000000	1318	12.30	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
176	20240702	100436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-30	5	-0.52	4490900	787	2.95	5710	5750	5700	7480	4040	5760	5706.01	4.00	-15	41	5833	5796	5743	5706	5653	5815	5725	115	1720	500	3910	10	1	23000000	1318	12.30	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
177	20240702	090437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-50	5	-0.87	971130	170	0.64	5710	5720	5710	7480	4040	5760	5711.09	4.00	-15	-15	5833	5796	5743	5706	5653	5815	5725	115	1720	500	3910	10	1	23000000	1313	12.25	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.60	N	039340	500	115 억		450547	N	N	0	N	00	N
178	20240701	160434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	10	2	0.17	151818770	26476	246.75	5700	5780	5690	7470	4030	5750	5734.20	4.00	0	0	5816	5782	5726	5692	5636	5800	5710	115	1720	500	3910	10	1	23000000	1325	12.36	0.72	12	0.12	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6760	-14.79	20240405	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.61	N	039340	500	115 억		450562	N	N	0	N	00	N
179	20240701	150436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-50	5	-0.87	133518150	23293	217.08	5700	5780	5690	7470	4030	5750	5732.11	4.00	0	0	5816	5782	5726	5692	5636	5800	5710	115	1720	500	3910	10	1	23000000	1311	12.23	0.71	12	0.10	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.61	N	039340	500	115 억		450562	N	N	0	N	00	N
180	20240701	140434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-10	5	-0.17	131158760	22880	213.23	5700	5780	5690	7470	4030	5750	5732.46	4.00	0	0	5816	5782	5726	5692	5636	5800	5710	115	1720	500	3910	10	1	23000000	1320	12.32	0.72	12	0.10	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.61	N	039340	500	115 억		450562	N	N	0	N	00	N
181	20240701	130435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-10	5	-0.17	71786350	12522	116.70	5700	5750	5700	7470	4030	5750	5732.81	4.00	0	0	5816	5782	5726	5692	5636	5800	5710	115	1720	500	3910	10	1	23000000	1320	12.32	0.72	12	0.05	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.61	N	039340	500	115 억		450562	N	N	0	N	00	N
182	20240701	120436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-10	5	-0.17	71671550	12502	116.51	5700	5750	5700	7470	4030	5750	5732.80	4.00	0	0	5816	5782	5726	5692	5636	5800	5710	115	1720	500	3910	10	1	23000000	1320	12.32	0.72	12	0.05	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.61	N	039340	500	115 억		450562	N	N	0	N	00	N
183	20240701	110434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-30	5	-0.52	51105940	8907	83.01	5700	5750	5700	7470	4030	5750	5737.72	4.00	0	0	5816	5782	5726	5692	5636	5800	5710	115	1720	500	3910	10	1	23000000	1316	12.27	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.61	N	039340	500	115 억		450562	N	N	0	N	00	N
184	20240701	100434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	0	3	0.00	17448390	3038	28.31	5700	5750	5700	7470	4030	5750	5743.36	4.00	0	0	5816	5782	5726	5692	5636	5800	5710	115	1720	500	3910	10	1	23000000	1323	12.34	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.61	N	039340	500	115 억		450562	N	N	0	N	00	N
185	20240701	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	0	3	0.00	63150	11	0.10	5700	5750	5700	7470	4030	5750	5716.67	4.00	6	0	5816	5782	5726	5692	5636	5800	5710	115	1720	500	3910	10	1	23000000	1323	12.34	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.61	N	039340	500	115 억		450568	N	N	0	N	00	N