KissMeData/230360/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	161025	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10870	-100	5	-0.91	2140734620	198009	589.93	10950	10970	10680	14260	7680	10970	10811.30	9.94	0	85505	11216	11092	10976	10852	10736	11035	10795	33	3290	100	7890	10	1	32068029	3486	8.75	1.55	12	0.62	1242.00	7033.00	14990	20240417	-27.48	9050	20231205	20.11	14990	-27.48	20240417	9250	17.51	20240118	14990	-27.48	20240417	9050	20.11	20231205	0.92	N	230360	100	32 억		3187236	N	N	29	N	00	N
3	20240731	151042	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10860	-110	5	-1.00	2069870610	191486	570.49	10950	10970	10680	14260	7680	10970	10809.51	9.94	0	86171	11216	11092	10976	10852	10736	11035	10795	33	3290	100	7890	10	1	32068029	3483	8.74	1.54	12	0.60	1242.00	7033.00	14990	20240417	-27.55	9050	20231205	20.00	14990	-27.55	20240417	9250	17.41	20240118	14990	-27.55	20240417	9050	20.00	20231205	0.92	N	230360	100	32 억		3187236	N	N	120	N	00	N
4	20240731	141040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10810	-160	5	-1.46	1707839330	158000	470.73	10950	10970	10680	14260	7680	10970	10809.11	9.94	0	67913	11216	11092	10976	10852	10736	11035	10795	33	3290	100	7890	10	1	32068029	3467	8.70	1.54	12	0.49	1242.00	7033.00	14990	20240417	-27.89	9050	20231205	19.45	14990	-27.89	20240417	9250	16.86	20240118	14990	-27.89	20240417	9050	19.45	20231205	0.92	N	230360	100	32 억		3187236	N	N	120	N	00	N
5	20240731	131036	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10880	-90	5	-0.82	1461775160	135292	403.07	10950	10970	10680	14260	7680	10970	10804.59	9.94	0	55354	11216	11092	10976	10852	10736	11035	10795	33	3290	100	7890	10	1	32068029	3489	8.76	1.55	12	0.42	1242.00	7033.00	14990	20240417	-27.42	9050	20231205	20.22	14990	-27.42	20240417	9250	17.62	20240118	14990	-27.42	20240417	9050	20.22	20231205	0.92	N	230360	100	32 억		3187236	N	N	120	N	00	N
6	20240731	121036	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10810	-160	5	-1.46	1222104170	113150	337.11	10950	10970	10680	14260	7680	10970	10800.74	9.94	0	41460	11216	11092	10976	10852	10736	11035	10795	33	3290	100	7890	10	1	32068029	3467	8.70	1.54	12	0.35	1242.00	7033.00	14990	20240417	-27.89	9050	20231205	19.45	14990	-27.89	20240417	9250	16.86	20240118	14990	-27.89	20240417	9050	19.45	20231205	0.92	N	230360	100	32 억		3187236	N	N	120	N	00	N
7	20240731	111039	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10790	-180	5	-1.64	986707500	91368	272.21	10950	10970	10680	14260	7680	10970	10799.27	9.94	0	28502	11216	11092	10976	10852	10736	11035	10795	33	3290	100	7890	10	1	32068029	3460	8.69	1.53	12	0.28	1242.00	7033.00	14990	20240417	-28.02	9050	20231205	19.23	14990	-28.02	20240417	9250	16.65	20240118	14990	-28.02	20240417	9050	19.23	20231205	0.92	N	230360	100	32 억		3187236	N	N	120	N	00	N
8	20240731	101034	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10870	-100	5	-0.91	735278970	68041	202.71	10950	10970	10680	14260	7680	10970	10806.41	9.94	0	18335	11216	11092	10976	10852	10736	11035	10795	33	3290	100	7890	10	1	32068029	3486	8.75	1.55	12	0.21	1242.00	7033.00	14990	20240417	-27.48	9050	20231205	20.11	14990	-27.48	20240417	9250	17.51	20240118	14990	-27.48	20240417	9050	20.11	20231205	0.92	N	230360	100	32 억		3187236	N	N	120	N	00	N
9	20240731	091035	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10780	-190	5	-1.73	145860420	13440	40.04	10950	10970	10770	14260	7680	10970	10852.71	9.94	0	2804	11216	11092	10976	10852	10736	11035	10795	33	3290	100	7890	10	1	32068029	3457	8.68	1.53	12	0.04	1242.00	7033.00	14990	20240417	-28.09	9050	20231205	19.12	14990	-28.09	20240417	9250	16.54	20240118	14990	-28.09	20240417	9050	19.12	20231205	0.92	N	230360	100	32 억		3187236	N	N	120	N	00	N
10	20240730	161008	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10970	80	2	0.73	366590010	33531	31.30	11100	11100	10860	14150	7630	10890	10932.87	9.93	0	2592	11236	11062	10946	10772	10656	11150	10860	33	3260	100	7840	10	1	32068029	3518	8.83	1.56	12	0.10	1242.00	7033.00	14990	20240417	-26.82	9050	20231205	21.22	14990	-26.82	20240417	9250	18.59	20240118	14990	-26.82	20240417	9050	21.22	20231205	0.95	N	230360	100	32 억		3184557	N	N	120	N	00	N
11	20240730	151029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10950	60	2	0.55	324079820	29653	27.68	11100	11100	10860	14150	7630	10890	10929.07	9.93	0	1850	11236	11062	10946	10772	10656	11150	10860	33	3260	100	7840	10	1	32068029	3511	8.82	1.56	12	0.09	1242.00	7033.00	14990	20240417	-26.95	9050	20231205	20.99	14990	-26.95	20240417	9250	18.38	20240118	14990	-26.95	20240417	9050	20.99	20231205	0.95	N	230360	100	32 억		3184557	N	N	22	N	00	N
12	20240730	141017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10960	70	2	0.64	294722170	26971	25.17	11100	11100	10860	14150	7630	10890	10927.37	9.93	0	457	11236	11062	10946	10772	10656	11150	10860	33	3260	100	7840	10	1	32068029	3515	8.82	1.56	12	0.08	1242.00	7033.00	14990	20240417	-26.88	9050	20231205	21.10	14990	-26.88	20240417	9250	18.49	20240118	14990	-26.88	20240417	9050	21.10	20231205	0.95	N	230360	100	32 억		3184557	N	N	22	N	00	N
13	20240730	131021	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10930	40	2	0.37	253339550	23192	21.65	11100	11100	10860	14150	7630	10890	10923.57	9.93	0	-1509	11236	11062	10946	10772	10656	11150	10860	33	3260	100	7840	10	1	32068029	3505	8.80	1.55	12	0.07	1242.00	7033.00	14990	20240417	-27.08	9050	20231205	20.77	14990	-27.08	20240417	9250	18.16	20240118	14990	-27.08	20240417	9050	20.77	20231205	0.95	N	230360	100	32 억		3184557	N	N	22	N	00	N
14	20240730	121013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10930	40	2	0.37	205706870	18827	17.57	11100	11100	10860	14150	7630	10890	10926.16	9.93	0	-2846	11236	11062	10946	10772	10656	11150	10860	33	3260	100	7840	10	1	32068029	3505	8.80	1.55	12	0.06	1242.00	7033.00	14990	20240417	-27.08	9050	20231205	20.77	14990	-27.08	20240417	9250	18.16	20240118	14990	-27.08	20240417	9050	20.77	20231205	0.95	N	230360	100	32 억		3184557	N	N	22	N	00	N
15	20240730	111019	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10910	20	2	0.18	189718490	17364	16.21	11100	11100	10860	14150	7630	10890	10925.97	9.93	0	-3003	11236	11062	10946	10772	10656	11150	10860	33	3260	100	7840	10	1	32068029	3499	8.78	1.55	12	0.05	1242.00	7033.00	14990	20240417	-27.22	9050	20231205	20.55	14990	-27.22	20240417	9250	17.95	20240118	14990	-27.22	20240417	9050	20.55	20231205	0.95	N	230360	100	32 억		3184557	N	N	22	N	00	N
16	20240730	101028	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10950	60	2	0.55	163519920	14961	13.96	11100	11100	10860	14150	7630	10890	10929.75	9.93	0	-3246	11236	11062	10946	10772	10656	11150	10860	33	3260	100	7840	10	1	32068029	3511	8.82	1.56	12	0.05	1242.00	7033.00	14990	20240417	-26.95	9050	20231205	20.99	14990	-26.95	20240417	9250	18.38	20240118	14990	-26.95	20240417	9050	20.99	20231205	0.95	N	230360	100	32 억		3184557	N	N	22	N	00	N
17	20240730	091032	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10920	30	2	0.28	38034160	3464	3.23	11100	11100	10900	14150	7630	10890	10979.84	9.93	0	69	11236	11062	10946	10772	10656	11150	10860	33	3260	100	7840	10	1	32068029	3502	8.79	1.55	12	0.01	1242.00	7033.00	14990	20240417	-27.15	9050	20231205	20.66	14990	-27.15	20240417	9250	18.05	20240118	14990	-27.15	20240417	9050	20.66	20231205	0.95	N	230360	100	32 억		3184557	N	N	22	N	00	N
18	20240729	161007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10890	-70	5	-0.64	1167081500	106647	85.09	10880	11120	10830	14240	7680	10960	10943.87	9.80	0	42377	11446	11202	11006	10762	10566	11105	10665	33	3280	100	7890	10	1	32068029	3492	8.77	1.55	12	0.33	1242.00	7033.00	14990	20240417	-27.35	9050	20231205	20.33	14990	-27.35	20240417	9250	17.73	20240118	14990	-27.35	20240417	9050	20.33	20231205	0.92	N	230360	100	32 억		3141703	N	N	22	N	00	N
19	20240729	151024	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11000	40	2	0.36	1085023310	99142	79.10	10880	11120	10830	14240	7680	10960	10944.13	9.80	0	38373	11446	11202	11006	10762	10566	11105	10665	33	3280	100	7890	10	1	32068029	3527	8.86	1.56	12	0.31	1242.00	7033.00	14990	20240417	-26.62	9050	20231205	21.55	14990	-26.62	20240417	9250	18.92	20240118	14990	-26.62	20240417	9050	21.55	20231205	0.92	N	230360	100	32 억		3141703	N	N	177	N	00	N
20	20240729	141029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10940	-20	5	-0.18	860223830	78666	62.76	10880	11120	10830	14240	7680	10960	10935.14	9.80	0	33124	11446	11202	11006	10762	10566	11105	10665	33	3280	100	7890	10	1	32068029	3508	8.81	1.56	12	0.25	1242.00	7033.00	14990	20240417	-27.02	9050	20231205	20.88	14990	-27.02	20240417	9250	18.27	20240118	14990	-27.02	20240417	9050	20.88	20231205	0.92	N	230360	100	32 억		3141703	N	N	177	N	00	N
21	20240729	131027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10890	-70	5	-0.64	699231440	63908	50.99	10880	11120	10830	14240	7680	10960	10941.22	9.80	0	25828	11446	11202	11006	10762	10566	11105	10665	33	3280	100	7890	10	1	32068029	3492	8.77	1.55	12	0.20	1242.00	7033.00	14990	20240417	-27.35	9050	20231205	20.33	14990	-27.35	20240417	9250	17.73	20240118	14990	-27.35	20240417	9050	20.33	20231205	0.92	N	230360	100	32 억		3141703	N	N	177	N	00	N
22	20240729	121025	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10880	-80	5	-0.73	556856440	50810	40.54	10880	11120	10830	14240	7680	10960	10959.58	9.80	0	16499	11446	11202	11006	10762	10566	11105	10665	33	3280	100	7890	10	1	32068029	3489	8.76	1.55	12	0.16	1242.00	7033.00	14990	20240417	-27.42	9050	20231205	20.22	14990	-27.42	20240417	9250	17.62	20240118	14990	-27.42	20240417	9050	20.22	20231205	0.92	N	230360	100	32 억		3141703	N	N	177	N	00	N
23	20240729	111016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10910	-50	5	-0.46	446811950	40673	32.45	10880	11120	10880	14240	7680	10960	10985.47	9.80	0	11399	11446	11202	11006	10762	10566	11105	10665	33	3280	100	7890	10	1	32068029	3499	8.78	1.55	12	0.13	1242.00	7033.00	14990	20240417	-27.22	9050	20231205	20.55	14990	-27.22	20240417	9250	17.95	20240118	14990	-27.22	20240417	9050	20.55	20231205	0.92	N	230360	100	32 억		3141703	N	N	177	N	00	N
24	20240729	101013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10980	20	2	0.18	321020980	29184	23.28	10880	11120	10880	14240	7680	10960	10999.90	9.80	0	9357	11446	11202	11006	10762	10566	11105	10665	33	3280	100	7890	10	1	32068029	3521	8.84	1.56	12	0.09	1242.00	7033.00	14990	20240417	-26.75	9050	20231205	21.33	14990	-26.75	20240417	9250	18.70	20240118	14990	-26.75	20240417	9050	21.33	20231205	0.92	N	230360	100	32 억		3141703	N	N	177	N	00	N
25	20240729	091012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11080	120	2	1.09	71402690	6511	5.19	10880	11080	10880	14240	7680	10960	10966.47	9.80	0	3428	11446	11202	11006	10762	10566	11105	10665	33	3280	100	7890	10	1	32068029	3553	8.92	1.58	12	0.02	1242.00	7033.00	14990	20240417	-26.08	9050	20231205	22.43	14990	-26.08	20240417	9250	19.78	20240118	14990	-26.08	20240417	9050	22.43	20231205	0.92	N	230360	100	32 억		3141703	N	N	177	N	00	N
26	20240726	160957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10960	-200	5	-1.79	1374617440	125091	78.25	11140	11250	10810	14500	7820	11160	10988.97	9.75	0	16109	11733	11446	11063	10776	10393	11590	10920	33	3340	100	8030	10	1	32068029	3515	8.82	1.56	12	0.39	1242.00	7033.00	14990	20240417	-26.88	9050	20231205	21.10	14990	-26.88	20240417	9250	18.49	20240118	14990	-26.88	20240417	9050	21.10	20231205	0.92	N	230360	100	32 억		3126446	N	N	177	N	00	N
27	20240726	151007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11050	-110	5	-0.99	1304103650	118686	74.24	11140	11250	10810	14500	7820	11160	10987.85	9.75	0	16122	11733	11446	11063	10776	10393	11590	10920	33	3340	100	8030	10	1	32068029	3544	8.90	1.57	12	0.37	1242.00	7033.00	14990	20240417	-26.28	9050	20231205	22.10	14990	-26.28	20240417	9250	19.46	20240118	14990	-26.28	20240417	9050	22.10	20231205	0.92	N	230360	100	32 억		3126446	N	N	7	N	00	N
28	20240726	141007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11130	-30	5	-0.27	1132834860	103235	64.58	11140	11250	10810	14500	7820	11160	10973.36	9.75	0	17872	11733	11446	11063	10776	10393	11590	10920	33	3340	100	8030	10	1	32068029	3569	8.96	1.58	12	0.32	1242.00	7033.00	14990	20240417	-25.75	9050	20231205	22.98	14990	-25.75	20240417	9250	20.32	20240118	14990	-25.75	20240417	9050	22.98	20231205	0.92	N	230360	100	32 억		3126446	N	N	7	N	00	N
29	20240726	131009	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10820	-340	5	-3.05	905021040	82524	51.62	11140	11250	10810	14500	7820	11160	10966.76	9.75	0	11344	11733	11446	11063	10776	10393	11590	10920	33	3340	100	8030	10	1	32068029	3470	8.71	1.54	12	0.26	1242.00	7033.00	14990	20240417	-27.82	9050	20231205	19.56	14990	-27.82	20240417	9250	16.97	20240118	14990	-27.82	20240417	9050	19.56	20231205	0.92	N	230360	100	32 억		3126446	N	N	7	N	00	N
30	20240726	121012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10910	-250	5	-2.24	726099210	66044	41.31	11140	11250	10850	14500	7820	11160	10994.17	9.75	0	5543	11733	11446	11063	10776	10393	11590	10920	33	3340	100	8030	10	1	32068029	3499	8.78	1.55	12	0.21	1242.00	7033.00	14990	20240417	-27.22	9050	20231205	20.55	14990	-27.22	20240417	9250	17.95	20240118	14990	-27.22	20240417	9050	20.55	20231205	0.92	N	230360	100	32 억		3126446	N	N	7	N	00	N
31	20240726	111013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10930	-230	5	-2.06	592749970	53856	33.69	11140	11250	10850	14500	7820	11160	11006.20	9.75	0	632	11733	11446	11063	10776	10393	11590	10920	33	3340	100	8030	10	1	32068029	3505	8.80	1.55	12	0.17	1242.00	7033.00	14990	20240417	-27.08	9050	20231205	20.77	14990	-27.08	20240417	9250	18.16	20240118	14990	-27.08	20240417	9050	20.77	20231205	0.92	N	230360	100	32 억		3126446	N	N	7	N	00	N
32	20240726	101006	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10950	-210	5	-1.88	316050440	28501	17.83	11140	11250	10930	14500	7820	11160	11089.10	9.75	0	-6472	11733	11446	11063	10776	10393	11590	10920	33	3340	100	8030	10	1	32068029	3511	8.82	1.56	12	0.09	1242.00	7033.00	14990	20240417	-26.95	9050	20231205	20.99	14990	-26.95	20240417	9250	18.38	20240118	14990	-26.95	20240417	9050	20.99	20231205	0.92	N	230360	100	32 억		3126446	N	N	7	N	00	N
33	20240726	091004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11210	50	2	0.45	63389250	5680	3.55	11140	11250	11130	14500	7820	11160	11160.08	9.75	0	2379	11733	11446	11063	10776	10393	11590	10920	33	3340	100	8030	10	1	32068029	3595	9.03	1.59	12	0.02	1242.00	7033.00	14990	20240417	-25.22	9050	20231205	23.87	14990	-25.22	20240417	9250	21.19	20240118	14990	-25.22	20240417	9050	23.87	20231205	0.92	N	230360	100	32 억		3126446	N	N	7	N	00	N
34	20240725	161003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11160	60	2	0.54	1760759720	159618	204.25	10950	11350	10680	14430	7770	11100	11030.96	9.70	0	18784	11526	11312	11146	10932	10766	11230	10850	33	3330	100	7990	10	1	32068029	3579	8.99	1.59	12	0.50	1242.00	7033.00	14990	20240417	-25.55	9050	20231205	23.31	14990	-25.55	20240417	9250	20.65	20240118	14990	-25.55	20240417	9050	23.31	20231205	0.93	N	230360	100	32 억		3109307	N	N	7	N	00	N
35	20240725	151017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11150	50	2	0.45	1732805140	157112	201.04	10950	11350	10680	14430	7770	11100	11029.11	9.70	0	17694	11526	11312	11146	10932	10766	11230	10850	33	3330	100	7990	10	1	32068029	3576	8.98	1.59	12	0.49	1242.00	7033.00	14990	20240417	-25.62	9050	20231205	23.20	14990	-25.62	20240417	9250	20.54	20240118	14990	-25.62	20240417	9050	23.20	20231205	0.93	N	230360	100	32 억		3109307	N	N	48	N	00	N
36	20240725	141011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11190	90	2	0.81	1472597780	133819	171.24	10950	11350	10680	14430	7770	11100	11004.40	9.70	0	11923	11526	11312	11146	10932	10766	11230	10850	33	3330	100	7990	10	1	32068029	3588	9.01	1.59	12	0.42	1242.00	7033.00	14990	20240417	-25.35	9050	20231205	23.65	14990	-25.35	20240417	9250	20.97	20240118	14990	-25.35	20240417	9050	23.65	20231205	0.93	N	230360	100	32 억		3109307	N	N	48	N	00	N
37	20240725	131004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11120	20	2	0.18	1272466770	115919	148.33	10950	11350	10680	14430	7770	11100	10977.21	9.70	0	10718	11526	11312	11146	10932	10766	11230	10850	33	3330	100	7990	10	1	32068029	3566	8.95	1.58	12	0.36	1242.00	7033.00	14990	20240417	-25.82	9050	20231205	22.87	14990	-25.82	20240417	9250	20.22	20240118	14990	-25.82	20240417	9050	22.87	20231205	0.93	N	230360	100	32 억		3109307	N	N	48	N	00	N
38	20240725	121010	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11180	80	2	0.72	992637920	90675	116.03	10950	11350	10680	14430	7770	11100	10947.21	9.70	0	4093	11526	11312	11146	10932	10766	11230	10850	33	3330	100	7990	10	1	32068029	3585	9.00	1.59	12	0.28	1242.00	7033.00	14990	20240417	-25.42	9050	20231205	23.54	14990	-25.42	20240417	9250	20.86	20240118	14990	-25.42	20240417	9050	23.54	20231205	0.93	N	230360	100	32 억		3109307	N	N	48	N	00	N
39	20240725	111008	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11020	-80	5	-0.72	681519810	62860	80.44	10950	11090	10680	14430	7770	11100	10841.87	9.70	0	10285	11526	11312	11146	10932	10766	11230	10850	33	3330	100	7990	10	1	32068029	3534	8.87	1.57	12	0.20	1242.00	7033.00	14990	20240417	-26.48	9050	20231205	21.77	14990	-26.48	20240417	9250	19.14	20240118	14990	-26.48	20240417	9050	21.77	20231205	0.93	N	230360	100	32 억		3109307	N	N	48	N	00	N
40	20240725	101002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10810	-290	5	-2.61	470082330	43531	55.70	10950	10990	10680	14430	7770	11100	10798.79	9.70	0	6296	11526	11312	11146	10932	10766	11230	10850	33	3330	100	7990	10	1	32068029	3467	8.70	1.54	12	0.14	1242.00	7033.00	14990	20240417	-27.89	9050	20231205	19.45	14990	-27.89	20240417	9250	16.86	20240118	14990	-27.89	20240417	9050	19.45	20231205	0.93	N	230360	100	32 억		3109307	N	N	48	N	00	N
41	20240725	090956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10920	-180	5	-1.62	40053400	3669	4.69	10950	10970	10870	14430	7770	11100	10916.71	9.70	0	-74	11526	11312	11146	10932	10766	11230	10850	33	3330	100	7990	10	1	32068029	3502	8.79	1.55	12	0.01	1242.00	7033.00	14990	20240417	-27.15	9050	20231205	20.66	14990	-27.15	20240417	9250	18.05	20240118	14990	-27.15	20240417	9050	20.66	20231205	0.93	N	230360	100	32 억		3109307	N	N	48	N	00	N
42	20240724	160957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11100	-170	5	-1.51	866805040	78122	79.64	11270	11360	10980	14650	7890	11270	11095.53	9.62	0	24138	11670	11470	11290	11090	10910	11570	11190	33	3380	100	8110	10	1	32068029	3560	8.94	1.58	12	0.24	1242.00	7033.00	14990	20240417	-25.95	9050	20231205	22.65	14990	-25.95	20240417	9250	20.00	20240118	14990	-25.95	20240417	9050	22.65	20231205	0.91	N	230360	100	32 억		3084297	N	N	48	N	00	N
43	20240724	151013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11130	-140	5	-1.24	817725240	73706	75.14	11270	11360	10980	14650	7890	11270	11094.42	9.62	0	24150	11670	11470	11290	11090	10910	11570	11190	33	3380	100	8110	10	1	32068029	3569	8.96	1.58	12	0.23	1242.00	7033.00	14990	20240417	-25.75	9050	20231205	22.98	14990	-25.75	20240417	9250	20.32	20240118	14990	-25.75	20240417	9050	22.98	20231205	0.91	N	230360	100	32 억		3084297	N	N	10	N	00	N
44	20240724	141007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11070	-200	5	-1.77	738763550	66574	67.87	11270	11360	10980	14650	7890	11270	11096.88	9.62	0	20303	11670	11470	11290	11090	10910	11570	11190	33	3380	100	8110	10	1	32068029	3550	8.91	1.57	12	0.21	1242.00	7033.00	14990	20240417	-26.15	9050	20231205	22.32	14990	-26.15	20240417	9250	19.68	20240118	14990	-26.15	20240417	9050	22.32	20231205	0.91	N	230360	100	32 억		3084297	N	N	10	N	00	N
45	20240724	131012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11070	-200	5	-1.77	441156270	39606	40.38	11270	11360	11060	14650	7890	11270	11138.62	9.62	0	7055	11670	11470	11290	11090	10910	11570	11190	33	3380	100	8110	10	1	32068029	3550	8.91	1.57	12	0.12	1242.00	7033.00	14990	20240417	-26.15	9050	20231205	22.32	14990	-26.15	20240417	9250	19.68	20240118	14990	-26.15	20240417	9050	22.32	20231205	0.91	N	230360	100	32 억		3084297	N	N	10	N	00	N
46	20240724	121010	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11100	-170	5	-1.51	285921960	25616	26.11	11270	11360	11100	14650	7890	11270	11161.85	9.62	0	2717	11670	11470	11290	11090	10910	11570	11190	33	3380	100	8110	10	1	32068029	3560	8.94	1.58	12	0.08	1242.00	7033.00	14990	20240417	-25.95	9050	20231205	22.65	14990	-25.95	20240417	9250	20.00	20240118	14990	-25.95	20240417	9050	22.65	20231205	0.91	N	230360	100	32 억		3084297	N	N	10	N	00	N
47	20240724	111007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11140	-130	5	-1.15	205167240	18363	18.72	11270	11360	11120	14650	7890	11270	11172.86	9.62	0	1684	11670	11470	11290	11090	10910	11570	11190	33	3380	100	8110	10	1	32068029	3572	8.97	1.58	12	0.06	1242.00	7033.00	14990	20240417	-25.68	9050	20231205	23.09	14990	-25.68	20240417	9250	20.43	20240118	14990	-25.68	20240417	9050	23.09	20231205	0.91	N	230360	100	32 억		3084297	N	N	10	N	00	N
48	20240724	101033	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11200	-70	5	-0.62	113479480	10143	10.34	11270	11360	11120	14650	7890	11270	11187.96	9.62	0	-151	11670	11470	11290	11090	10910	11570	11190	33	3380	100	8110	10	1	32068029	3592	9.02	1.59	12	0.03	1242.00	7033.00	14990	20240417	-25.28	9050	20231205	23.76	14990	-25.28	20240417	9250	21.08	20240118	14990	-25.28	20240417	9050	23.76	20231205	0.91	N	230360	100	32 억		3084297	N	N	10	N	00	N
49	20240724	090958	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11190	-80	5	-0.71	11765130	1049	1.07	11270	11360	11130	14650	7890	11270	11215.57	9.62	0	0	11670	11470	11290	11090	10910	11570	11190	33	3380	100	8110	10	1	32068029	3588	9.01	1.59	12	0.00	1242.00	7033.00	14990	20240417	-25.35	9050	20231205	23.65	14990	-25.35	20240417	9250	20.97	20240118	14990	-25.35	20240417	9050	23.65	20231205	0.91	N	230360	100	32 억		3084297	N	N	10	N	00	N
50	20240723	160952	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11270	40	2	0.36	1106079520	97963	129.37	11130	11490	11110	14590	7870	11230	11290.80	9.56	0	15501	11756	11492	11336	11072	10916	11415	10995	33	3360	100	8080	10	1	32068029	3614	9.07	1.60	12	0.31	1242.00	7033.00	14990	20240417	-24.82	9050	20231205	24.53	14990	-24.82	20240417	9250	21.84	20240118	14990	-24.82	20240417	9050	24.53	20231205	0.91	N	230360	100	32 억		3067230	N	N	10	N	00	N
51	20240723	151015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11310	80	2	0.71	1028846230	91126	120.34	11130	11490	11110	14590	7870	11230	11290.37	9.56	0	10694	11756	11492	11336	11072	10916	11415	10995	33	3360	100	8080	10	1	32068029	3627	9.11	1.61	12	0.28	1242.00	7033.00	14990	20240417	-24.55	9050	20231205	24.97	14990	-24.55	20240417	9250	22.27	20240118	14990	-24.55	20240417	9050	24.97	20231205	0.91	N	230360	100	32 억		3067230	N	N	19	N	00	N
52	20240723	140955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11370	140	2	1.25	862219410	76408	100.90	11130	11490	11130	14590	7870	11230	11284.41	9.56	0	4450	11756	11492	11336	11072	10916	11415	10995	33	3360	100	8080	10	1	32068029	3646	9.15	1.62	12	0.24	1242.00	7033.00	14990	20240417	-24.15	9050	20231205	25.64	14990	-24.15	20240417	9250	22.92	20240118	14990	-24.15	20240417	9050	25.64	20231205	0.91	N	230360	100	32 억		3067230	N	N	19	N	00	N
53	20240723	130951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11200	-30	5	-0.27	648823530	57500	75.93	11130	11490	11130	14590	7870	11230	11283.89	9.56	0	2907	11756	11492	11336	11072	10916	11415	10995	33	3360	100	8080	10	1	32068029	3592	9.02	1.59	12	0.18	1242.00	7033.00	14990	20240417	-25.28	9050	20231205	23.76	14990	-25.28	20240417	9250	21.08	20240118	14990	-25.28	20240417	9050	23.76	20231205	0.91	N	230360	100	32 억		3067230	N	N	19	N	00	N
54	20240723	120958	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11210	-20	5	-0.18	579032990	51257	67.69	11130	11490	11130	14590	7870	11230	11296.66	9.56	0	871	11756	11492	11336	11072	10916	11415	10995	33	3360	100	8080	10	1	32068029	3595	9.03	1.59	12	0.16	1242.00	7033.00	14990	20240417	-25.22	9050	20231205	23.87	14990	-25.22	20240417	9250	21.19	20240118	14990	-25.22	20240417	9050	23.87	20231205	0.91	N	230360	100	32 억		3067230	N	N	19	N	00	N
55	20240723	110957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11250	20	2	0.18	512816870	45356	59.90	11130	11490	11130	14590	7870	11230	11306.48	9.56	0	2661	11756	11492	11336	11072	10916	11415	10995	33	3360	100	8080	10	1	32068029	3608	9.06	1.60	12	0.14	1242.00	7033.00	14990	20240417	-24.95	9050	20231205	24.31	14990	-24.95	20240417	9250	21.62	20240118	14990	-24.95	20240417	9050	24.31	20231205	0.91	N	230360	100	32 억		3067230	N	N	19	N	00	N
56	20240723	100953	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11350	120	2	1.07	364455150	32234	42.57	11130	11490	11130	14590	7870	11230	11306.54	9.56	0	6006	11756	11492	11336	11072	10916	11415	10995	33	3360	100	8080	10	1	32068029	3640	9.14	1.61	12	0.10	1242.00	7033.00	14990	20240417	-24.28	9050	20231205	25.41	14990	-24.28	20240417	9250	22.70	20240118	14990	-24.28	20240417	9050	25.41	20231205	0.91	N	230360	100	32 억		3067230	N	N	19	N	00	N
57	20240723	091003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11470	240	2	2.14	211220510	18778	24.80	11130	11490	11130	14590	7870	11230	11248.30	9.56	0	7557	11756	11492	11336	11072	10916	11415	10995	33	3360	100	8080	10	1	32068029	3678	9.24	1.63	12	0.06	1242.00	7033.00	14990	20240417	-23.48	9050	20231205	26.74	14990	-23.48	20240417	9250	24.00	20240118	14990	-23.48	20240417	9050	26.74	20231205	0.91	N	230360	100	32 억		3067230	N	N	19	N	00	N
58	20240722	160947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11230	-290	5	-2.52	857581260	75713	123.04	11520	11600	11180	14970	8070	11520	11326.97	9.59	0	-10013	11873	11696	11563	11386	11253	11785	11475	33	3450	100	8290	10	1	32068029	3601	9.04	1.60	12	0.24	1242.00	7033.00	14990	20240417	-25.08	9050	20231205	24.09	14990	-25.08	20240417	9250	21.41	20240118	14990	-25.08	20240417	9050	24.09	20231205	0.96	N	230360	100	32 억		3076749	N	N	19	N	00	N
59	20240722	150955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11260	-260	5	-2.26	828998710	73170	118.91	11520	11600	11180	14970	8070	11520	11329.76	9.59	0	-11027	11873	11696	11563	11386	11253	11785	11475	33	3450	100	8290	10	1	32068029	3611	9.07	1.60	12	0.23	1242.00	7033.00	14990	20240417	-24.88	9050	20231205	24.42	14990	-24.88	20240417	9250	21.73	20240118	14990	-24.88	20240417	9050	24.42	20231205	0.96	N	230360	100	32 억		3076749	N	N	34	N	00	N
60	20240722	141003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11250	-270	5	-2.34	735331200	64831	105.35	11520	11600	11180	14970	8070	11520	11342.28	9.59	0	-11061	11873	11696	11563	11386	11253	11785	11475	33	3450	100	8290	10	1	32068029	3608	9.06	1.60	12	0.20	1242.00	7033.00	14990	20240417	-24.95	9050	20231205	24.31	14990	-24.95	20240417	9250	21.62	20240118	14990	-24.95	20240417	9050	24.31	20231205	0.96	N	230360	100	32 억		3076749	N	N	34	N	00	N
61	20240722	130957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11270	-250	5	-2.17	630704940	55532	90.24	11520	11600	11180	14970	8070	11520	11357.50	9.59	0	-10975	11873	11696	11563	11386	11253	11785	11475	33	3450	100	8290	10	1	32068029	3614	9.07	1.60	12	0.17	1242.00	7033.00	14990	20240417	-24.82	9050	20231205	24.53	14990	-24.82	20240417	9250	21.84	20240118	14990	-24.82	20240417	9050	24.53	20231205	0.96	N	230360	100	32 억		3076749	N	N	34	N	00	N
62	20240722	120954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11240	-280	5	-2.43	496536850	43561	70.79	11520	11600	11240	14970	8070	11520	11398.66	9.59	0	-12843	11873	11696	11563	11386	11253	11785	11475	33	3450	100	8290	10	1	32068029	3604	9.05	1.60	12	0.14	1242.00	7033.00	14990	20240417	-25.02	9050	20231205	24.20	14990	-25.02	20240417	9250	21.51	20240118	14990	-25.02	20240417	9050	24.20	20231205	0.96	N	230360	100	32 억		3076749	N	N	34	N	00	N
63	20240722	110954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11360	-160	5	-1.39	409148480	35826	58.22	11520	11600	11330	14970	8070	11520	11420.43	9.59	0	-11967	11873	11696	11563	11386	11253	11785	11475	33	3450	100	8290	10	1	32068029	3643	9.15	1.62	12	0.11	1242.00	7033.00	14990	20240417	-24.22	9050	20231205	25.52	14990	-24.22	20240417	9250	22.81	20240118	14990	-24.22	20240417	9050	25.52	20231205	0.96	N	230360	100	32 억		3076749	N	N	34	N	00	N
64	20240722	100955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11380	-140	5	-1.22	332252880	29060	47.22	11520	11600	11330	14970	8070	11520	11433.34	9.59	0	-9283	11873	11696	11563	11386	11253	11785	11475	33	3450	100	8290	10	1	32068029	3649	9.16	1.62	12	0.09	1242.00	7033.00	14990	20240417	-24.08	9050	20231205	25.75	14990	-24.08	20240417	9250	23.03	20240118	14990	-24.08	20240417	9050	25.75	20231205	0.96	N	230360	100	32 억		3076749	N	N	34	N	00	N
65	20240722	090957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11560	40	2	0.35	8107730	701	1.14	11520	11600	11520	14970	8070	11520	11565.95	9.59	0	505	11873	11696	11563	11386	11253	11785	11475	33	3450	100	8290	10	1	32068029	3707	9.31	1.64	12	0.00	1242.00	7033.00	14990	20240417	-22.88	9050	20231205	27.73	14990	-22.88	20240417	9250	24.97	20240118	14990	-22.88	20240417	9050	27.73	20231205	0.96	N	230360	100	32 억		3076749	N	N	34	N	00	N
66	20240719	160929	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11520	30	2	0.26	713636920	61536	71.62	11430	11740	11430	14930	8050	11490	11597.10	9.61	0	-3931	11823	11656	11503	11336	11183	11650	11330	33	3440	100	8270	10	1	32068029	3694	9.28	1.64	12	0.19	1242.00	7033.00	14990	20240417	-23.15	9050	20231205	27.29	14990	-23.15	20240417	9250	24.54	20240118	14990	-23.15	20240417	9050	27.29	20231205	1.05	N	230360	100	32 억		3080165	N	N	34	N	00	N
67	20240719	150940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11590	100	2	0.87	588594540	50749	59.07	11430	11740	11430	14930	8050	11490	11598.15	9.61	0	-6037	11823	11656	11503	11336	11183	11650	11330	33	3440	100	8270	10	1	32068029	3717	9.33	1.65	12	0.16	1242.00	7033.00	14990	20240417	-22.68	9050	20231205	28.07	14990	-22.68	20240417	9250	25.30	20240118	14990	-22.68	20240417	9050	28.07	20231205	1.05	N	230360	100	32 억		3080165	N	N	18	N	00	N
68	20240719	140941	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11550	60	2	0.52	561399330	48397	56.33	11430	11740	11430	14930	8050	11490	11599.88	9.61	0	-6052	11823	11656	11503	11336	11183	11650	11330	33	3440	100	8270	10	1	32068029	3704	9.30	1.64	12	0.15	1242.00	7033.00	14990	20240417	-22.95	9050	20231205	27.62	14990	-22.95	20240417	9250	24.86	20240118	14990	-22.95	20240417	9050	27.62	20231205	1.05	N	230360	100	32 억		3080165	N	N	18	N	00	N
69	20240719	130933	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11570	80	2	0.70	503508590	43399	50.51	11430	11740	11430	14930	8050	11490	11601.85	9.61	0	-5194	11823	11656	11503	11336	11183	11650	11330	33	3440	100	8270	10	1	32068029	3710	9.32	1.65	12	0.14	1242.00	7033.00	14990	20240417	-22.82	9050	20231205	27.85	14990	-22.82	20240417	9250	25.08	20240118	14990	-22.82	20240417	9050	27.85	20231205	1.05	N	230360	100	32 억		3080165	N	N	18	N	00	N
70	20240719	120932	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11590	100	2	0.87	432628630	37283	43.39	11430	11740	11430	14930	8050	11490	11603.91	9.61	0	-3273	11823	11656	11503	11336	11183	11650	11330	33	3440	100	8270	10	1	32068029	3717	9.33	1.65	12	0.12	1242.00	7033.00	14990	20240417	-22.68	9050	20231205	28.07	14990	-22.68	20240417	9250	25.30	20240118	14990	-22.68	20240417	9050	28.07	20231205	1.05	N	230360	100	32 억		3080165	N	N	18	N	00	N
71	20240719	110942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11660	170	2	1.48	331528750	28587	33.27	11430	11740	11430	14930	8050	11490	11597.19	9.61	0	-2701	11823	11656	11503	11336	11183	11650	11330	33	3440	100	8270	10	1	32068029	3739	9.39	1.66	12	0.09	1242.00	7033.00	14990	20240417	-22.21	9050	20231205	28.84	14990	-22.21	20240417	9250	26.05	20240118	14990	-22.21	20240417	9050	28.84	20231205	1.05	N	230360	100	32 억		3080165	N	N	18	N	00	N
72	20240719	100912	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11670	180	2	1.57	237004430	20479	23.83	11430	11720	11430	14930	8050	11490	11573.05	9.61	0	-1459	11823	11656	11503	11336	11183	11650	11330	33	3440	100	8270	10	1	32068029	3742	9.40	1.66	12	0.06	1242.00	7033.00	14990	20240417	-22.15	9050	20231205	28.95	14990	-22.15	20240417	9250	26.16	20240118	14990	-22.15	20240417	9050	28.95	20231205	1.05	N	230360	100	32 억		3080165	N	N	18	N	00	N
73	20240719	090946	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11530	40	2	0.35	1608700	140	0.16	11430	11590	11430	14930	8050	11490	11490.71	9.61	0	110	11823	11656	11503	11336	11183	11650	11330	33	3440	100	8270	10	1	32068029	3697	9.28	1.64	12	0.00	1242.00	7033.00	14990	20240417	-23.08	9050	20231205	27.40	14990	-23.08	20240417	9250	24.65	20240118	14990	-23.08	20240417	9050	27.40	20231205	1.05	N	230360	100	32 억		3080165	N	N	18	N	00	N
74	20240718	160924	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11490	0	3	0.00	990945720	85876	64.84	11490	11670	11350	14930	8050	11490	11539.34	9.55	0	15850	11856	11672	11486	11302	11116	11580	11210	33	3440	100	8270	10	1	32068029	3685	9.25	1.63	12	0.27	1242.00	7033.00	14990	20240417	-23.35	9050	20231205	26.96	14990	-23.35	20240417	9250	24.22	20240118	14990	-23.35	20240417	9050	26.96	20231205	1.05	N	230360	100	32 억		3063456	N	N	18	N	00	N
75	20240718	150933	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11500	10	2	0.09	960228130	83204	62.82	11490	11670	11350	14930	8050	11490	11540.70	9.55	0	14604	11856	11672	11486	11302	11116	11580	11210	33	3440	100	8270	10	1	32068029	3688	9.26	1.64	12	0.26	1242.00	7033.00	14990	20240417	-23.28	9050	20231205	27.07	14990	-23.28	20240417	9250	24.32	20240118	14990	-23.28	20240417	9050	27.07	20231205	1.05	N	230360	100	32 억		3063456	N	N	20	N	00	N
76	20240718	140925	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11490	0	3	0.00	903561290	78274	59.10	11490	11670	11350	14930	8050	11490	11543.63	9.55	0	12495	11856	11672	11486	11302	11116	11580	11210	33	3440	100	8270	10	1	32068029	3685	9.25	1.63	12	0.24	1242.00	7033.00	14990	20240417	-23.35	9050	20231205	26.96	14990	-23.35	20240417	9250	24.22	20240118	14990	-23.35	20240417	9050	26.96	20231205	1.05	N	230360	100	32 억		3063456	N	N	20	N	00	N
77	20240718	130927	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11540	50	2	0.44	761394890	65931	49.78	11490	11670	11350	14930	8050	11490	11548.44	9.55	0	10336	11856	11672	11486	11302	11116	11580	11210	33	3440	100	8270	10	1	32068029	3701	9.29	1.64	12	0.21	1242.00	7033.00	14990	20240417	-23.02	9050	20231205	27.51	14990	-23.02	20240417	9250	24.76	20240118	14990	-23.02	20240417	9050	27.51	20231205	1.05	N	230360	100	32 억		3063456	N	N	20	N	00	N
78	20240718	120927	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11640	150	2	1.31	642079450	55635	42.01	11490	11660	11350	14930	8050	11490	11541.01	9.55	0	10118	11856	11672	11486	11302	11116	11580	11210	33	3440	100	8270	10	1	32068029	3733	9.37	1.66	12	0.17	1242.00	7033.00	14990	20240417	-22.35	9050	20231205	28.62	14990	-22.35	20240417	9250	25.84	20240118	14990	-22.35	20240417	9050	28.62	20231205	1.05	N	230360	100	32 억		3063456	N	N	20	N	00	N
79	20240718	110934	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11600	110	2	0.96	525592920	45582	34.42	11490	11660	11350	14930	8050	11490	11530.79	9.55	0	7647	11856	11672	11486	11302	11116	11580	11210	33	3440	100	8270	10	1	32068029	3720	9.34	1.65	12	0.14	1242.00	7033.00	14990	20240417	-22.62	9050	20231205	28.18	14990	-22.62	20240417	9250	25.41	20240118	14990	-22.62	20240417	9050	28.18	20231205	1.05	N	230360	100	32 억		3063456	N	N	20	N	00	N
80	20240718	100935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11520	30	2	0.26	321667020	27974	21.12	11490	11640	11350	14930	8050	11490	11498.81	9.55	0	456	11856	11672	11486	11302	11116	11580	11210	33	3440	100	8270	10	1	32068029	3694	9.28	1.64	12	0.09	1242.00	7033.00	14990	20240417	-23.15	9050	20231205	27.29	14990	-23.15	20240417	9250	24.54	20240118	14990	-23.15	20240417	9050	27.29	20231205	1.05	N	230360	100	32 억		3063456	N	N	20	N	00	N
81	20240718	090934	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11400	-90	5	-0.78	34126550	2988	2.26	11490	11510	11350	14930	8050	11490	11419.14	9.55	0	-754	11856	11672	11486	11302	11116	11580	11210	33	3440	100	8270	10	1	32068029	3656	9.18	1.62	12	0.01	1242.00	7033.00	14990	20240417	-23.95	9050	20231205	25.97	14990	-23.95	20240417	9250	23.24	20240118	14990	-23.95	20240417	9050	25.97	20231205	1.05	N	230360	100	32 억		3063456	N	N	20	N	00	N
82	20240717	161014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11490	-70	5	-0.61	1513250030	132323	233.03	11560	11670	11300	15020	8100	11560	11435.99	9.49	0	21772	11960	11760	11660	11460	11360	11710	11410	33	3460	100	8320	10	1	32068029	3685	9.25	1.63	12	0.41	1242.00	7033.00	14990	20240417	-23.35	9050	20231205	26.96	14990	-23.35	20240417	9250	24.22	20240118	14990	-23.35	20240417	9050	26.96	20231205	1.08	N	230360	100	32 억		3041968	N	N	20	N	00	N
83	20240717	151020	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11550	-10	5	-0.09	1471648110	128707	226.66	11560	11670	11300	15020	8100	11560	11434.10	9.49	0	21228	11960	11760	11660	11460	11360	11710	11410	33	3460	100	8320	10	1	32068029	3704	9.30	1.64	12	0.40	1242.00	7033.00	14990	20240417	-22.95	9050	20231205	27.62	14990	-22.95	20240417	9250	24.86	20240118	14990	-22.95	20240417	9050	27.62	20231205	1.08	N	230360	100	32 억		3041968	N	N	14	N	00	N
84	20240717	141016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11590	30	2	0.26	1297894000	113687	200.21	11560	11670	11300	15020	8100	11560	11416.38	9.49	0	24323	11960	11760	11660	11460	11360	11710	11410	33	3460	100	8320	10	1	32068029	3717	9.33	1.65	12	0.35	1242.00	7033.00	14990	20240417	-22.68	9050	20231205	28.07	14990	-22.68	20240417	9250	25.30	20240118	14990	-22.68	20240417	9050	28.07	20231205	1.08	N	230360	100	32 억		3041968	N	N	14	N	00	N
85	20240717	131015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11350	-210	5	-1.82	1026487100	90064	158.61	11560	11670	11300	15020	8100	11560	11397.31	9.49	0	24391	11960	11760	11660	11460	11360	11710	11410	33	3460	100	8320	10	1	32068029	3640	9.14	1.61	12	0.28	1242.00	7033.00	14990	20240417	-24.28	9050	20231205	25.41	14990	-24.28	20240417	9250	22.70	20240118	14990	-24.28	20240417	9050	25.41	20231205	1.08	N	230360	100	32 억		3041968	N	N	14	N	00	N
86	20240717	121016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11360	-200	5	-1.73	934244210	81926	144.28	11560	11670	11300	15020	8100	11560	11403.51	9.49	0	22338	11960	11760	11660	11460	11360	11710	11410	33	3460	100	8320	10	1	32068029	3643	9.15	1.62	12	0.26	1242.00	7033.00	14990	20240417	-24.22	9050	20231205	25.52	14990	-24.22	20240417	9250	22.81	20240118	14990	-24.22	20240417	9050	25.52	20231205	1.08	N	230360	100	32 억		3041968	N	N	14	N	00	N
87	20240717	111017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11340	-220	5	-1.90	571565680	49997	88.05	11560	11670	11310	15020	8100	11560	11432.00	9.49	0	6676	11960	11760	11660	11460	11360	11710	11410	33	3460	100	8320	10	1	32068029	3637	9.13	1.61	12	0.16	1242.00	7033.00	14990	20240417	-24.35	9050	20231205	25.30	14990	-24.35	20240417	9250	22.59	20240118	14990	-24.35	20240417	9050	25.30	20231205	1.08	N	230360	100	32 억		3041968	N	N	14	N	00	N
88	20240717	101017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11460	-100	5	-0.87	278815310	24271	42.74	11560	11670	11410	15020	8100	11560	11487.59	9.49	0	714	11960	11760	11660	11460	11360	11710	11410	33	3460	100	8320	10	1	32068029	3675	9.23	1.63	12	0.08	1242.00	7033.00	14990	20240417	-23.55	9050	20231205	26.63	14990	-23.55	20240417	9250	23.89	20240118	14990	-23.55	20240417	9050	26.63	20231205	1.08	N	230360	100	32 억		3041968	N	N	14	N	00	N
89	20240717	090822	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11570	10	2	0.09	12991060	1119	1.97	11560	11670	11560	15020	8100	11560	11609.53	9.49	0	-701	11960	11760	11660	11460	11360	11710	11410	33	3460	100	8320	10	1	32068029	3710	9.32	1.65	12	0.00	1242.00	7033.00	14990	20240417	-22.82	9050	20231205	27.85	14990	-22.82	20240417	9250	25.08	20240118	14990	-22.82	20240417	9050	27.85	20231205	1.08	N	230360	100	32 억		3041968	N	N	14	N	00	N
90	20240716	161018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11560	-220	5	-1.87	662252010	56642	60.42	11620	11860	11560	15310	8250	11780	11692.04	9.50	0	-7207	12220	12000	11730	11510	11240	12110	11620	33	3530	100	8480	10	1	32068029	3707	9.31	1.64	12	0.18	1242.00	7033.00	14990	20240417	-22.88	9050	20231205	27.73	14990	-22.88	20240417	9250	24.97	20240118	14990	-22.88	20240417	9050	27.73	20231205	1.09	N	230360	100	32 억		3047807	N	N	14	N	00	N
91	20240716	151029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11610	-170	5	-1.44	624401970	53371	56.93	11620	11860	11590	15310	8250	11780	11699.27	9.50	0	-7074	12220	12000	11730	11510	11240	12110	11620	33	3530	100	8480	10	1	32068029	3723	9.35	1.65	12	0.17	1242.00	7033.00	14990	20240417	-22.55	9050	20231205	28.29	14990	-22.55	20240417	9250	25.51	20240118	14990	-22.55	20240417	9050	28.29	20231205	1.09	N	230360	100	32 억		3047807	N	N	21	N	00	N
92	20240716	141025	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11650	-130	5	-1.10	515937480	44038	46.97	11620	11860	11620	15310	8250	11780	11715.73	9.50	0	-3050	12220	12000	11730	11510	11240	12110	11620	33	3530	100	8480	10	1	32068029	3736	9.38	1.66	12	0.14	1242.00	7033.00	14990	20240417	-22.28	9050	20231205	28.73	14990	-22.28	20240417	9250	25.95	20240118	14990	-22.28	20240417	9050	28.73	20231205	1.09	N	230360	100	32 억		3047807	N	N	21	N	00	N
93	20240716	131024	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11660	-120	5	-1.02	473383980	40384	43.08	11620	11860	11620	15310	8250	11780	11722.07	9.50	0	-3084	12220	12000	11730	11510	11240	12110	11620	33	3530	100	8480	10	1	32068029	3739	9.39	1.66	12	0.13	1242.00	7033.00	14990	20240417	-22.21	9050	20231205	28.84	14990	-22.21	20240417	9250	26.05	20240118	14990	-22.21	20240417	9050	28.84	20231205	1.09	N	230360	100	32 억		3047807	N	N	21	N	00	N
94	20240716	121022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11700	-80	5	-0.68	394489740	33622	35.86	11620	11860	11620	15310	8250	11780	11733.08	9.50	0	-983	12220	12000	11730	11510	11240	12110	11620	33	3530	100	8480	10	1	32068029	3752	9.42	1.66	12	0.10	1242.00	7033.00	14990	20240417	-21.95	9050	20231205	29.28	14990	-21.95	20240417	9250	26.49	20240118	14990	-21.95	20240417	9050	29.28	20231205	1.09	N	230360	100	32 억		3047807	N	N	21	N	00	N
95	20240716	111022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11770	-10	5	-0.08	227956860	19395	20.69	11620	11860	11620	15310	8250	11780	11753.38	9.50	0	-2435	12220	12000	11730	11510	11240	12110	11620	33	3530	100	8480	10	1	32068029	3774	9.48	1.67	12	0.06	1242.00	7033.00	14990	20240417	-21.48	9050	20231205	30.06	14990	-21.48	20240417	9250	27.24	20240118	14990	-21.48	20240417	9050	30.06	20231205	1.09	N	230360	100	32 억		3047807	N	N	21	N	00	N
96	20240716	101024	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11780	0	3	0.00	119304540	10164	10.84	11620	11860	11620	15310	8250	11780	11737.95	9.50	0	-3170	12220	12000	11730	11510	11240	12110	11620	33	3530	100	8480	10	1	32068029	3778	9.48	1.67	12	0.03	1242.00	7033.00	14990	20240417	-21.41	9050	20231205	30.17	14990	-21.41	20240417	9250	27.35	20240118	14990	-21.41	20240417	9050	30.17	20231205	1.09	N	230360	100	32 억		3047807	N	N	21	N	00	N
97	20240716	091021	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11770	-10	5	-0.08	34092490	2907	3.10	11620	11860	11620	15310	8250	11780	11727.72	9.50	0	-322	12220	12000	11730	11510	11240	12110	11620	33	3530	100	8480	10	1	32068029	3774	9.48	1.67	12	0.01	1242.00	7033.00	14990	20240417	-21.48	9050	20231205	30.06	14990	-21.48	20240417	9250	27.24	20240118	14990	-21.48	20240417	9050	30.06	20231205	1.09	N	230360	100	32 억		3047807	N	N	21	N	00	N
98	20240715	161006	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11780	30	2	0.26	1093658400	93585	117.35	11750	11950	11460	15270	8230	11750	11686.26	9.53	0	-8305	12103	11926	11743	11566	11383	12015	11655	33	3520	100	8460	10	1	32068029	3778	9.48	1.67	12	0.29	1242.00	7033.00	14990	20240417	-21.41	9050	20231205	30.17	14990	-21.41	20240417	9250	27.35	20240118	14990	-21.41	20240417	9050	30.17	20231205	1.14	N	230360	100	32 억		3055157	N	N	21	N	00	N
99	20240715	151014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11800	50	2	0.43	1060317760	90755	113.80	11750	11950	11460	15270	8230	11750	11683.30	9.53	0	-9106	12103	11926	11743	11566	11383	12015	11655	33	3520	100	8460	10	1	32068029	3784	9.50	1.68	12	0.28	1242.00	7033.00	14990	20240417	-21.28	9050	20231205	30.39	14990	-21.28	20240417	9250	27.57	20240118	14990	-21.28	20240417	9050	30.39	20231205	1.14	N	230360	100	32 억		3055157	N	N	9	N	00	N
100	20240715	141011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11940	190	2	1.62	945115150	81064	101.65	11750	11940	11460	15270	8230	11750	11658.88	9.53	0	-6535	12103	11926	11743	11566	11383	12015	11655	33	3520	100	8460	10	1	32068029	3829	9.61	1.70	12	0.25	1242.00	7033.00	14990	20240417	-20.35	9050	20231205	31.93	14990	-20.35	20240417	9250	29.08	20240118	14990	-20.35	20240417	9050	31.93	20231205	1.14	N	230360	100	32 억		3055157	N	N	9	N	00	N
101	20240715	131013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11510	-240	5	-2.04	480388230	41272	51.75	11750	11850	11510	15270	8230	11750	11639.57	9.53	0	-3478	12103	11926	11743	11566	11383	12015	11655	33	3520	100	8460	10	1	32068029	3691	9.27	1.64	12	0.13	1242.00	7033.00	14990	20240417	-23.22	9050	20231205	27.18	14990	-23.22	20240417	9250	24.43	20240118	14990	-23.22	20240417	9050	27.18	20231205	1.14	N	230360	100	32 억		3055157	N	N	9	N	00	N
102	20240715	121012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11550	-200	5	-1.70	387512490	33223	41.66	11750	11850	11510	15270	8230	11750	11663.98	9.53	0	-5090	12103	11926	11743	11566	11383	12015	11655	33	3520	100	8460	10	1	32068029	3704	9.30	1.64	12	0.10	1242.00	7033.00	14990	20240417	-22.95	9050	20231205	27.62	14990	-22.95	20240417	9250	24.86	20240118	14990	-22.95	20240417	9050	27.62	20231205	1.14	N	230360	100	32 억		3055157	N	N	9	N	00	N
103	20240715	111013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11660	-90	5	-0.77	180928550	15427	19.34	11750	11850	11660	15270	8230	11750	11728.04	9.53	0	-2868	12103	11926	11743	11566	11383	12015	11655	33	3520	100	8460	10	1	32068029	3739	9.39	1.66	12	0.05	1242.00	7033.00	14990	20240417	-22.21	9050	20231205	28.84	14990	-22.21	20240417	9250	26.05	20240118	14990	-22.21	20240417	9050	28.84	20231205	1.14	N	230360	100	32 억		3055157	N	N	9	N	00	N
104	20240715	101011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11770	20	2	0.17	95925780	8166	10.24	11750	11850	11710	15270	8230	11750	11746.97	9.53	0	-1461	12103	11926	11743	11566	11383	12015	11655	33	3520	100	8460	10	1	32068029	3774	9.48	1.67	12	0.03	1242.00	7033.00	14990	20240417	-21.48	9050	20231205	30.06	14990	-21.48	20240417	9250	27.24	20240118	14990	-21.48	20240417	9050	30.06	20231205	1.14	N	230360	100	32 억		3055157	N	N	9	N	00	N
105	20240715	091013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11820	70	2	0.60	28707600	2443	3.06	11750	11850	11750	15270	8230	11750	11750.96	9.53	0	950	12103	11926	11743	11566	11383	12015	11655	33	3520	100	8460	10	1	32068029	3790	9.52	1.68	12	0.01	1242.00	7033.00	14990	20240417	-21.15	9050	20231205	30.61	14990	-21.15	20240417	9250	27.78	20240118	14990	-21.15	20240417	9050	30.61	20231205	1.14	N	230360	100	32 억		3055157	N	N	9	N	00	N
106	20240712	161003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11750	60	2	0.51	936591050	79741	79.28	11560	11920	11560	15190	8190	11690	11745.41	9.56	0	-10734	12336	12012	11756	11432	11176	11885	11305	33	3500	100	8410	10	1	32068029	3768	9.46	1.67	12	0.25	1242.00	7033.00	14990	20240417	-21.61	9050	20231205	29.83	14990	-21.61	20240417	9250	27.03	20240118	14990	-21.61	20240417	9050	29.83	20231205	1.14	N	230360	100	32 억		3066222	N	N	9	N	00	N
107	20240712	151011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11770	80	2	0.68	886176790	75449	75.01	11560	11920	11560	15190	8190	11690	11745.37	9.56	0	-9957	12336	12012	11756	11432	11176	11885	11305	33	3500	100	8410	10	1	32068029	3774	9.48	1.67	12	0.24	1242.00	7033.00	14990	20240417	-21.48	9050	20231205	30.06	14990	-21.48	20240417	9250	27.24	20240118	14990	-21.48	20240417	9050	30.06	20231205	1.14	N	230360	100	32 억		3066222	N	N	142	N	00	N
108	20240712	141014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11740	50	2	0.43	761364370	64859	64.48	11560	11920	11560	15190	8190	11690	11738.76	9.56	0	-6355	12336	12012	11756	11432	11176	11885	11305	33	3500	100	8410	10	1	32068029	3765	9.45	1.67	12	0.20	1242.00	7033.00	14990	20240417	-21.68	9050	20231205	29.72	14990	-21.68	20240417	9250	26.92	20240118	14990	-21.68	20240417	9050	29.72	20231205	1.14	N	230360	100	32 억		3066222	N	N	142	N	00	N
109	20240712	131007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11680	-10	5	-0.09	661072540	56308	55.98	11560	11920	11560	15190	8190	11690	11740.30	9.56	0	-2887	12336	12012	11756	11432	11176	11885	11305	33	3500	100	8410	10	1	32068029	3746	9.40	1.66	12	0.18	1242.00	7033.00	14990	20240417	-22.08	9050	20231205	29.06	14990	-22.08	20240417	9250	26.27	20240118	14990	-22.08	20240417	9050	29.06	20231205	1.14	N	230360	100	32 억		3066222	N	N	142	N	00	N
110	20240712	121009	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11690	0	3	0.00	627864180	53469	53.16	11560	11920	11560	15190	8190	11690	11742.58	9.56	0	-2207	12336	12012	11756	11432	11176	11885	11305	33	3500	100	8410	10	1	32068029	3749	9.41	1.66	12	0.17	1242.00	7033.00	14990	20240417	-22.01	9050	20231205	29.17	14990	-22.01	20240417	9250	26.38	20240118	14990	-22.01	20240417	9050	29.17	20231205	1.14	N	230360	100	32 억		3066222	N	N	142	N	00	N
111	20240712	111006	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11710	20	2	0.17	494758280	42050	41.81	11560	11920	11560	15190	8190	11690	11765.95	9.56	0	-1280	12336	12012	11756	11432	11176	11885	11305	33	3500	100	8410	10	1	32068029	3755	9.43	1.67	12	0.13	1242.00	7033.00	14990	20240417	-21.88	9050	20231205	29.39	14990	-21.88	20240417	9250	26.59	20240118	14990	-21.88	20240417	9050	29.39	20231205	1.14	N	230360	100	32 억		3066222	N	N	142	N	00	N
112	20240712	101007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11860	170	2	1.45	177104060	14993	14.91	11560	11920	11560	15190	8190	11690	11812.45	9.56	0	-437	12336	12012	11756	11432	11176	11885	11305	33	3500	100	8410	10	1	32068029	3803	9.55	1.69	12	0.05	1242.00	7033.00	14990	20240417	-20.88	9050	20231205	31.05	14990	-20.88	20240417	9250	28.22	20240118	14990	-20.88	20240417	9050	31.05	20231205	1.14	N	230360	100	32 억		3066222	N	N	142	N	00	N
113	20240712	091005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11800	110	2	0.94	49341950	4207	4.18	11560	11900	11560	15190	8190	11690	11728.54	9.56	0	1913	12336	12012	11756	11432	11176	11885	11305	33	3500	100	8410	10	1	32068029	3784	9.50	1.68	12	0.01	1242.00	7033.00	14990	20240417	-21.28	9050	20231205	30.39	14990	-21.28	20240417	9250	27.57	20240118	14990	-21.28	20240417	9050	30.39	20231205	1.14	N	230360	100	32 억		3066222	N	N	142	N	00	N
114	20240711	161000	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11690	-110	5	-0.93	1187639970	100468	160.86	11800	12080	11500	15340	8260	11800	11821.78	9.56	0	-309	12346	12072	11936	11662	11526	12005	11595	33	3540	100	8490	10	1	32068029	3749	9.41	1.66	12	0.31	1242.00	7033.00	14990	20240417	-22.01	9050	20231205	29.17	14990	-22.01	20240417	9250	26.38	20240118	14990	-22.01	20240417	9050	29.17	20231205	1.14	N	230360	100	32 억		3067171	N	N	142	N	00	N
115	20240711	151006	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11700	-100	5	-0.85	1100574990	93027	148.94	11800	12080	11500	15340	8260	11800	11830.70	9.56	0	-1753	12346	12072	11936	11662	11526	12005	11595	33	3540	100	8490	10	1	32068029	3752	9.42	1.66	12	0.29	1242.00	7033.00	14990	20240417	-21.95	9050	20231205	29.28	14990	-21.95	20240417	9250	26.49	20240118	14990	-21.95	20240417	9050	29.28	20231205	1.14	N	230360	100	32 억		3067171	N	N	61	N	00	N
116	20240711	141007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11830	30	2	0.25	955885070	80702	129.21	11800	12080	11500	15340	8260	11800	11844.63	9.56	0	-2014	12346	12072	11936	11662	11526	12005	11595	33	3540	100	8490	10	1	32068029	3794	9.52	1.68	12	0.25	1242.00	7033.00	14990	20240417	-21.08	9050	20231205	30.72	14990	-21.08	20240417	9250	27.89	20240118	14990	-21.08	20240417	9050	30.72	20231205	1.14	N	230360	100	32 억		3067171	N	N	61	N	00	N
117	20240711	131005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11910	110	2	0.93	452292620	37899	60.68	11800	12080	11800	15340	8260	11800	11934.16	9.56	0	2886	12346	12072	11936	11662	11526	12005	11595	33	3540	100	8490	10	1	32068029	3819	9.59	1.69	12	0.12	1242.00	7033.00	14990	20240417	-20.55	9050	20231205	31.60	14990	-20.55	20240417	9250	28.76	20240118	14990	-20.55	20240417	9050	31.60	20231205	1.14	N	230360	100	32 억		3067171	N	N	61	N	00	N
118	20240711	121005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11900	100	2	0.85	330364800	27652	44.27	11800	12080	11800	15340	8260	11800	11947.23	9.56	0	1710	12346	12072	11936	11662	11526	12005	11595	33	3540	100	8490	10	1	32068029	3816	9.58	1.69	12	0.09	1242.00	7033.00	14990	20240417	-20.61	9050	20231205	31.49	14990	-20.61	20240417	9250	28.65	20240118	14990	-20.61	20240417	9050	31.49	20231205	1.14	N	230360	100	32 억		3067171	N	N	61	N	00	N
119	20240711	111001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11960	160	2	1.36	268141670	22440	35.93	11800	12080	11800	15340	8260	11800	11949.27	9.56	0	2518	12346	12072	11936	11662	11526	12005	11595	33	3540	100	8490	10	1	32068029	3835	9.63	1.70	12	0.07	1242.00	7033.00	14990	20240417	-20.21	9050	20231205	32.15	14990	-20.21	20240417	9250	29.30	20240118	14990	-20.21	20240417	9050	32.15	20231205	1.14	N	230360	100	32 억		3067171	N	N	61	N	00	N
120	20240711	101003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12070	270	2	2.29	174136580	14580	23.34	11800	12070	11800	15340	8260	11800	11943.52	9.56	0	3687	12346	12072	11936	11662	11526	12005	11595	33	3540	100	8490	10	1	32068029	3871	9.72	1.72	12	0.05	1242.00	7033.00	14990	20240417	-19.48	9050	20231205	33.37	14990	-19.48	20240417	9250	30.49	20240118	14990	-19.48	20240417	9050	33.37	20231205	1.14	N	230360	100	32 억		3067171	N	N	61	N	00	N
121	20240711	091001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11810	10	2	0.08	23350600	1975	3.16	11800	11900	11800	15340	8260	11800	11823.09	9.56	0	87	12346	12072	11936	11662	11526	12005	11595	33	3540	100	8490	10	1	32068029	3787	9.51	1.68	12	0.01	1242.00	7033.00	14990	20240417	-21.21	9050	20231205	30.50	14990	-21.21	20240417	9250	27.68	20240118	14990	-21.21	20240417	9050	30.50	20231205	1.14	N	230360	100	32 억		3067171	N	N	61	N	00	N
122	20240710	160957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11800	-350	5	-2.88	748485100	62445	88.19	12160	12210	11800	15790	8510	12150	11986.32	9.61	0	-14726	12716	12432	12266	11982	11816	12350	11900	33	3640	100	8740	10	1	32068029	3784	9.50	1.68	12	0.19	1242.00	7033.00	14990	20240417	-21.28	9050	20231205	30.39	14990	-21.28	20240417	9250	27.57	20240118	14990	-21.28	20240417	9050	30.39	20231205	1.13	N	230360	100	32 억		3081316	N	N	61	N	00	N
123	20240710	151001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11920	-230	5	-1.89	619124610	51521	72.76	12160	12210	11890	15790	8510	12150	12016.94	9.61	0	-15341	12716	12432	12266	11982	11816	12350	11900	33	3640	100	8740	10	1	32068029	3823	9.60	1.69	12	0.16	1242.00	7033.00	14990	20240417	-20.48	9050	20231205	31.71	14990	-20.48	20240417	9250	28.86	20240118	14990	-20.48	20240417	9050	31.71	20231205	1.13	N	230360	100	32 억		3081316	N	N	52	N	00	N
124	20240710	141000	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11940	-210	5	-1.73	461132790	38269	54.05	12160	12210	11930	15790	8510	12150	12049.77	9.61	0	-12406	12716	12432	12266	11982	11816	12350	11900	33	3640	100	8740	10	1	32068029	3829	9.61	1.70	12	0.12	1242.00	7033.00	14990	20240417	-20.35	9050	20231205	31.93	14990	-20.35	20240417	9250	29.08	20240118	14990	-20.35	20240417	9050	31.93	20231205	1.13	N	230360	100	32 억		3081316	N	N	52	N	00	N
125	20240710	131000	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12040	-110	5	-0.91	314085180	25992	36.71	12160	12210	11950	15790	8510	12150	12083.92	9.61	0	-10015	12716	12432	12266	11982	11816	12350	11900	33	3640	100	8740	10	1	32068029	3861	9.69	1.71	12	0.08	1242.00	7033.00	14990	20240417	-19.68	9050	20231205	33.04	14990	-19.68	20240417	9250	30.16	20240118	14990	-19.68	20240417	9050	33.04	20231205	1.13	N	230360	100	32 억		3081316	N	N	52	N	00	N
126	20240710	120958	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12040	-110	5	-0.91	304151460	25166	35.54	12160	12210	11950	15790	8510	12150	12085.81	9.61	0	-9945	12716	12432	12266	11982	11816	12350	11900	33	3640	100	8740	10	1	32068029	3861	9.69	1.71	12	0.08	1242.00	7033.00	14990	20240417	-19.68	9050	20231205	33.04	14990	-19.68	20240417	9250	30.16	20240118	14990	-19.68	20240417	9050	33.04	20231205	1.13	N	230360	100	32 억		3081316	N	N	52	N	00	N
127	20240710	111000	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12080	-70	5	-0.58	191900400	15821	22.34	12160	12210	12080	15790	8510	12150	12129.47	9.61	0	-6313	12716	12432	12266	11982	11816	12350	11900	33	3640	100	8740	10	1	32068029	3874	9.73	1.72	12	0.05	1242.00	7033.00	14990	20240417	-19.41	9050	20231205	33.48	14990	-19.41	20240417	9250	30.59	20240118	14990	-19.41	20240417	9050	33.48	20231205	1.13	N	230360	100	32 억		3081316	N	N	52	N	00	N
128	20240710	100954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12210	60	2	0.49	112635410	9281	13.11	12160	12210	12080	15790	8510	12150	12136.13	9.61	0	-3024	12716	12432	12266	11982	11816	12350	11900	33	3640	100	8740	10	1	32068029	3916	9.83	1.74	12	0.03	1242.00	7033.00	14990	20240417	-18.55	9050	20231205	34.92	14990	-18.55	20240417	9250	32.00	20240118	14990	-18.55	20240417	9050	34.92	20231205	1.13	N	230360	100	32 억		3081316	N	N	52	N	00	N
129	20240710	091001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12160	10	2	0.08	11738710	965	1.36	12160	12180	12160	15790	8510	12150	12164.47	9.61	0	-182	12716	12432	12266	11982	11816	12350	11900	33	3640	100	8740	10	1	32068029	3899	9.79	1.73	12	0.00	1242.00	7033.00	14990	20240417	-18.88	9050	20231205	34.36	14990	-18.88	20240417	9250	31.46	20240118	14990	-18.88	20240417	9050	34.36	20231205	1.13	N	230360	100	32 억		3081316	N	N	52	N	00	N
130	20240709	160954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12150	-150	5	-1.22	862332400	70204	130.11	12360	12550	12100	15990	8610	12300	12283.24	9.64	0	-10678	12640	12470	12330	12160	12020	12555	12245	33	3690	100	8850	10	1	32068029	3896	9.78	1.73	12	0.22	1242.00	7033.00	14990	20240417	-18.95	9050	20231205	34.25	14990	-18.95	20240417	9250	31.35	20240118	14990	-18.95	20240417	9050	34.25	20231205	1.16	N	230360	100	32 억		3089943	N	N	52	N	00	N
131	20240709	150959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12110	-190	5	-1.54	821435460	66832	123.86	12360	12550	12100	15990	8610	12300	12291.05	9.64	0	-9782	12640	12470	12330	12160	12020	12555	12245	33	3690	100	8850	10	1	32068029	3883	9.75	1.72	12	0.21	1242.00	7033.00	14990	20240417	-19.21	9050	20231205	33.81	14990	-19.21	20240417	9250	30.92	20240118	14990	-19.21	20240417	9050	33.81	20231205	1.16	N	230360	100	32 억		3089943	N	N	56	N	00	N
132	20240709	140959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12180	-120	5	-0.98	701807640	56978	105.60	12360	12550	12140	15990	8610	12300	12317.17	9.64	0	-8657	12640	12470	12330	12160	12020	12555	12245	33	3690	100	8850	10	1	32068029	3906	9.81	1.73	12	0.18	1242.00	7033.00	14990	20240417	-18.75	9050	20231205	34.59	14990	-18.75	20240417	9250	31.68	20240118	14990	-18.75	20240417	9050	34.59	20231205	1.16	N	230360	100	32 억		3089943	N	N	56	N	00	N
133	20240709	131002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12200	-100	5	-0.81	600799960	48687	90.23	12360	12550	12160	15990	8610	12300	12340.05	9.64	0	-6220	12640	12470	12330	12160	12020	12555	12245	33	3690	100	8850	10	1	32068029	3912	9.82	1.73	12	0.15	1242.00	7033.00	14990	20240417	-18.61	9050	20231205	34.81	14990	-18.61	20240417	9250	31.89	20240118	14990	-18.61	20240417	9050	34.81	20231205	1.16	N	230360	100	32 억		3089943	N	N	56	N	00	N
134	20240709	121003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12230	-70	5	-0.57	474809160	38372	71.12	12360	12550	12160	15990	8610	12300	12373.84	9.64	0	-6145	12640	12470	12330	12160	12020	12555	12245	33	3690	100	8850	10	1	32068029	3922	9.85	1.74	12	0.12	1242.00	7033.00	14990	20240417	-18.41	9050	20231205	35.14	14990	-18.41	20240417	9250	32.22	20240118	14990	-18.41	20240417	9050	35.14	20231205	1.16	N	230360	100	32 억		3089943	N	N	56	N	00	N
135	20240709	111004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12300	0	3	0.00	350062140	28193	52.25	12360	12550	12300	15990	8610	12300	12416.63	9.64	0	-1534	12640	12470	12330	12160	12020	12555	12245	33	3690	100	8850	10	1	32068029	3944	9.90	1.75	12	0.09	1242.00	7033.00	14990	20240417	-17.95	9050	20231205	35.91	14990	-17.95	20240417	9250	32.97	20240118	14990	-17.95	20240417	9050	35.91	20231205	1.16	N	230360	100	32 억		3089943	N	N	56	N	00	N
136	20240709	101000	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12420	120	2	0.98	252462630	20303	37.63	12360	12550	12300	15990	8610	12300	12434.75	9.64	0	276	12640	12470	12330	12160	12020	12555	12245	33	3690	100	8850	10	1	32068029	3983	10.00	1.77	12	0.06	1242.00	7033.00	14990	20240417	-17.14	9050	20231205	37.24	14990	-17.14	20240417	9250	34.27	20240118	14990	-17.14	20240417	9050	37.24	20231205	1.16	N	230360	100	32 억		3089943	N	N	56	N	00	N
137	20240709	090957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12410	110	2	0.89	79832360	6474	12.00	12360	12410	12300	15990	8610	12300	12331.23	9.64	0	-546	12640	12470	12330	12160	12020	12555	12245	33	3690	100	8850	10	1	32068029	3980	9.99	1.76	12	0.02	1242.00	7033.00	14990	20240417	-17.21	9050	20231205	37.13	14990	-17.21	20240417	9250	34.16	20240118	14990	-17.21	20240417	9050	37.13	20231205	1.16	N	230360	100	32 억		3089943	N	N	56	N	00	N
138	20240708	160951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12300	30	2	0.24	663657740	53683	54.74	12270	12500	12190	15950	8590	12270	12362.57	9.65	0	-5623	12676	12472	12176	11972	11676	12575	12075	33	3680	100	8830	10	1	32068029	3944	9.90	1.75	12	0.17	1242.00	7033.00	14990	20240417	-17.95	9050	20231205	35.91	14990	-17.95	20240417	9250	32.97	20240118	14990	-17.95	20240417	9050	35.91	20231205	1.17	N	230360	100	32 억		3095588	N	N	56	N	00	N
139	20240708	150952	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12310	40	2	0.33	637459670	51555	52.57	12270	12500	12190	15950	8590	12270	12364.65	9.65	0	-5391	12676	12472	12176	11972	11676	12575	12075	33	3680	100	8830	10	1	32068029	3948	9.91	1.75	12	0.16	1242.00	7033.00	14990	20240417	-17.88	9050	20231205	36.02	14990	-17.88	20240417	9250	33.08	20240118	14990	-17.88	20240417	9050	36.02	20231205	1.17	N	230360	100	32 억		3095588	N	N	190	N	00	N
140	20240708	140956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12370	100	2	0.81	560065950	45283	46.17	12270	12500	12190	15950	8590	12270	12368.13	9.65	0	-1200	12676	12472	12176	11972	11676	12575	12075	33	3680	100	8830	10	1	32068029	3967	9.96	1.76	12	0.14	1242.00	7033.00	14990	20240417	-17.48	9050	20231205	36.69	14990	-17.48	20240417	9250	33.73	20240118	14990	-17.48	20240417	9050	36.69	20231205	1.17	N	230360	100	32 억		3095588	N	N	190	N	00	N
141	20240708	130951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12380	110	2	0.90	449188760	36332	37.05	12270	12500	12190	15950	8590	12270	12363.45	9.65	0	1477	12676	12472	12176	11972	11676	12575	12075	33	3680	100	8830	10	1	32068029	3970	9.97	1.76	12	0.11	1242.00	7033.00	14990	20240417	-17.41	9050	20231205	36.80	14990	-17.41	20240417	9250	33.84	20240118	14990	-17.41	20240417	9050	36.80	20231205	1.17	N	230360	100	32 억		3095588	N	N	190	N	00	N
142	20240708	120953	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12390	120	2	0.98	408611170	33056	33.71	12270	12500	12190	15950	8590	12270	12361.18	9.65	0	2335	12676	12472	12176	11972	11676	12575	12075	33	3680	100	8830	10	1	32068029	3973	9.98	1.76	12	0.10	1242.00	7033.00	14990	20240417	-17.34	9050	20231205	36.91	14990	-17.34	20240417	9250	33.95	20240118	14990	-17.34	20240417	9050	36.91	20231205	1.17	N	230360	100	32 억		3095588	N	N	190	N	00	N
143	20240708	110950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12380	110	2	0.90	330831860	26780	27.31	12270	12500	12190	15950	8590	12270	12353.69	9.65	0	3597	12676	12472	12176	11972	11676	12575	12075	33	3680	100	8830	10	1	32068029	3970	9.97	1.76	12	0.08	1242.00	7033.00	14990	20240417	-17.41	9050	20231205	36.80	14990	-17.41	20240417	9250	33.84	20240118	14990	-17.41	20240417	9050	36.80	20231205	1.17	N	230360	100	32 억		3095588	N	N	190	N	00	N
144	20240708	100950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12340	70	2	0.57	154759330	12594	12.84	12270	12370	12190	15950	8590	12270	12288.34	9.65	0	712	12676	12472	12176	11972	11676	12575	12075	33	3680	100	8830	10	1	32068029	3957	9.94	1.75	12	0.04	1242.00	7033.00	14990	20240417	-17.68	9050	20231205	36.35	14990	-17.68	20240417	9250	33.41	20240118	14990	-17.68	20240417	9050	36.35	20231205	1.17	N	230360	100	32 억		3095588	N	N	190	N	00	N
145	20240708	090950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12220	-50	5	-0.41	36220300	2953	3.01	12270	12270	12210	15950	8590	12270	12265.59	9.65	0	383	12676	12472	12176	11972	11676	12575	12075	33	3680	100	8830	10	1	32068029	3919	9.84	1.74	12	0.01	1242.00	7033.00	14990	20240417	-18.48	9050	20231205	35.03	14990	-18.48	20240417	9250	32.11	20240118	14990	-18.48	20240417	9050	35.03	20231205	1.17	N	230360	100	32 억		3095588	N	N	190	N	00	N
146	20240705	160945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12270	370	2	3.11	1201021420	98041	148.97	11990	12380	11880	15470	8330	11900	12250.17	9.72	0	-20905	12153	12026	11863	11736	11573	12045	11755	33	3570	100	8560	10	1	32068029	3935	9.88	1.74	12	0.31	1242.00	7033.00	14990	20240417	-18.15	9050	20231205	35.58	14990	-18.15	20240417	9250	32.65	20240118	14990	-18.15	20240417	9050	35.58	20231205	1.18	N	230360	100	32 억		3116467	N	N	190	N	00	N
147	20240705	150949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12260	360	2	3.03	1155670210	94340	143.34	11990	12380	11880	15470	8330	11900	12250.06	9.72	0	-20293	12153	12026	11863	11736	11573	12045	11755	33	3570	100	8560	10	1	32068029	3932	9.87	1.74	12	0.29	1242.00	7033.00	14990	20240417	-18.21	9050	20231205	35.47	14990	-18.21	20240417	9250	32.54	20240118	14990	-18.21	20240417	9050	35.47	20231205	1.18	N	230360	100	32 억		3116467	N	N	25	N	00	N
148	20240705	140951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12330	430	2	3.61	1063177360	86813	131.91	11990	12380	11880	15470	8330	11900	12246.76	9.72	0	-16307	12153	12026	11863	11736	11573	12045	11755	33	3570	100	8560	10	1	32068029	3954	9.93	1.75	12	0.27	1242.00	7033.00	14990	20240417	-17.75	9050	20231205	36.24	14990	-17.75	20240417	9250	33.30	20240118	14990	-17.75	20240417	9050	36.24	20231205	1.18	N	230360	100	32 억		3116467	N	N	25	N	00	N
149	20240705	130948	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12310	410	2	3.45	981870410	80206	121.87	11990	12380	11880	15470	8330	11900	12241.86	9.72	0	-14923	12153	12026	11863	11736	11573	12045	11755	33	3570	100	8560	10	1	32068029	3948	9.91	1.75	12	0.25	1242.00	7033.00	14990	20240417	-17.88	9050	20231205	36.02	14990	-17.88	20240417	9250	33.08	20240118	14990	-17.88	20240417	9050	36.02	20231205	1.18	N	230360	100	32 억		3116467	N	N	25	N	00	N
150	20240705	120949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12270	370	2	3.11	827839200	67722	102.90	11990	12340	11880	15470	8330	11900	12224.09	9.72	0	-13757	12153	12026	11863	11736	11573	12045	11755	33	3570	100	8560	10	1	32068029	3935	9.88	1.74	12	0.21	1242.00	7033.00	14990	20240417	-18.15	9050	20231205	35.58	14990	-18.15	20240417	9250	32.65	20240118	14990	-18.15	20240417	9050	35.58	20231205	1.18	N	230360	100	32 억		3116467	N	N	25	N	00	N
151	20240705	110945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12190	290	2	2.44	578030400	47383	72.00	11990	12340	11880	15470	8330	11900	12199.12	9.72	0	-9034	12153	12026	11863	11736	11573	12045	11755	33	3570	100	8560	10	1	32068029	3909	9.81	1.73	12	0.15	1242.00	7033.00	14990	20240417	-18.68	9050	20231205	34.70	14990	-18.68	20240417	9250	31.78	20240118	14990	-18.68	20240417	9050	34.70	20231205	1.18	N	230360	100	32 억		3116467	N	N	25	N	00	N
152	20240705	100946	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12240	340	2	2.86	328242790	27005	41.03	11990	12300	11880	15470	8330	11900	12154.90	9.72	0	-2180	12153	12026	11863	11736	11573	12045	11755	33	3570	100	8560	10	1	32068029	3925	9.86	1.74	12	0.08	1242.00	7033.00	14990	20240417	-18.35	9050	20231205	35.25	14990	-18.35	20240417	9250	32.32	20240118	14990	-18.35	20240417	9050	35.25	20231205	1.18	N	230360	100	32 억		3116467	N	N	25	N	00	N
153	20240705	090947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11920	20	2	0.17	3952890	332	0.50	11990	11990	11880	15470	8330	11900	11906.31	9.72	0	85	12153	12026	11863	11736	11573	12045	11755	33	3570	100	8560	10	1	32068029	3823	9.60	1.69	12	0.00	1242.00	7033.00	14990	20240417	-20.48	9050	20231205	31.71	14990	-20.48	20240417	9250	28.86	20240118	14990	-20.48	20240417	9050	31.71	20231205	1.18	N	230360	100	32 억		3116467	N	N	25	N	00	N
154	20240704	160942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11900	0	3	0.00	779527010	65697	85.87	11900	11990	11700	15470	8330	11900	11865.46	9.72	0	631	12186	12042	11846	11702	11506	12115	11775	33	3570	100	8560	10	1	32068029	3816	9.58	1.69	12	0.20	1242.00	7033.00	14990	20240417	-20.61	9050	20231205	31.49	14990	-20.61	20240417	9250	28.65	20240118	14990	-20.61	20240417	9050	31.49	20231205	1.35	N	230360	100	32 억		3116018	N	N	25	N	00	N
155	20240704	150946	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11900	0	3	0.00	764258290	64414	84.19	11900	11990	11700	15470	8330	11900	11864.79	9.72	0	903	12186	12042	11846	11702	11506	12115	11775	33	3570	100	8560	10	1	32068029	3816	9.58	1.69	12	0.20	1242.00	7033.00	14990	20240417	-20.61	9050	20231205	31.49	14990	-20.61	20240417	9250	28.65	20240118	14990	-20.61	20240417	9050	31.49	20231205	1.35	N	230360	100	32 억		3116018	N	N	91	N	00	N
156	20240704	140945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11880	-20	5	-0.17	678541230	57217	74.79	11900	11990	11700	15470	8330	11900	11859.08	9.72	0	-983	12186	12042	11846	11702	11506	12115	11775	33	3570	100	8560	10	1	32068029	3810	9.57	1.69	12	0.18	1242.00	7033.00	14990	20240417	-20.75	9050	20231205	31.27	14990	-20.75	20240417	9250	28.43	20240118	14990	-20.75	20240417	9050	31.27	20231205	1.35	N	230360	100	32 억		3116018	N	N	91	N	00	N
157	20240704	130945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11920	20	2	0.17	668691510	56389	73.70	11900	11990	11700	15470	8330	11900	11858.55	9.72	0	-396	12186	12042	11846	11702	11506	12115	11775	33	3570	100	8560	10	1	32068029	3823	9.60	1.69	12	0.18	1242.00	7033.00	14990	20240417	-20.48	9050	20231205	31.71	14990	-20.48	20240417	9250	28.86	20240118	14990	-20.48	20240417	9050	31.71	20231205	1.35	N	230360	100	32 억		3116018	N	N	91	N	00	N
158	20240704	120945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11900	0	3	0.00	644248270	54336	71.02	11900	11990	11700	15470	8330	11900	11856.75	9.72	0	-826	12186	12042	11846	11702	11506	12115	11775	33	3570	100	8560	10	1	32068029	3816	9.58	1.69	12	0.17	1242.00	7033.00	14990	20240417	-20.61	9050	20231205	31.49	14990	-20.61	20240417	9250	28.65	20240118	14990	-20.61	20240417	9050	31.49	20231205	1.35	N	230360	100	32 억		3116018	N	N	91	N	00	N
159	20240704	110943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11930	30	2	0.25	464739000	39174	51.20	11900	11990	11700	15470	8330	11900	11863.46	9.72	0	1127	12186	12042	11846	11702	11506	12115	11775	33	3570	100	8560	10	1	32068029	3826	9.61	1.70	12	0.12	1242.00	7033.00	14990	20240417	-20.41	9050	20231205	31.82	14990	-20.41	20240417	9250	28.97	20240118	14990	-20.41	20240417	9050	31.82	20231205	1.35	N	230360	100	32 억		3116018	N	N	91	N	00	N
160	20240704	100944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11890	-10	5	-0.08	205907820	17350	22.68	11900	11980	11750	15470	8330	11900	11867.89	9.72	0	2001	12186	12042	11846	11702	11506	12115	11775	33	3570	100	8560	10	1	32068029	3813	9.57	1.69	12	0.05	1242.00	7033.00	14990	20240417	-20.68	9050	20231205	31.38	14990	-20.68	20240417	9250	28.54	20240118	14990	-20.68	20240417	9050	31.38	20231205	1.35	N	230360	100	32 억		3116018	N	N	91	N	00	N
161	20240704	090945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11840	-60	5	-0.50	96089220	8122	10.62	11900	11910	11750	15470	8330	11900	11830.73	9.72	0	3255	12186	12042	11846	11702	11506	12115	11775	33	3570	100	8560	10	1	32068029	3797	9.53	1.68	12	0.03	1242.00	7033.00	14990	20240417	-21.01	9050	20231205	30.83	14990	-21.01	20240417	9250	28.00	20240118	14990	-21.01	20240417	9050	30.83	20231205	1.35	N	230360	100	32 억		3116018	N	N	91	N	00	N
162	20240703	160940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11900	300	2	2.59	901870340	76220	52.03	11800	11990	11650	15080	8120	11600	11832.57	9.74	0	-7325	12520	12060	11830	11370	11140	11945	11255	33	3480	100	8350	10	1	32068029	3816	9.58	1.69	12	0.24	1242.00	7033.00	14990	20240417	-20.61	9050	20231205	31.49	14990	-20.61	20240417	9250	28.65	20240118	14990	-20.61	20240417	9050	31.49	20231205	1.33	N	230360	100	32 억		3124648	N	N	91	N	00	N
163	20240703	150943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11910	310	2	2.67	865409620	73156	49.94	11800	11990	11650	15080	8120	11600	11829.81	9.74	0	-7550	12520	12060	11830	11370	11140	11945	11255	33	3480	100	8350	10	1	32068029	3819	9.59	1.69	12	0.23	1242.00	7033.00	14990	20240417	-20.55	9050	20231205	31.60	14990	-20.55	20240417	9250	28.76	20240118	14990	-20.55	20240417	9050	31.60	20231205	1.33	N	230360	100	32 억		3124648	N	N	48	N	00	N
164	20240703	140943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11930	330	2	2.84	734866900	62214	42.47	11800	11990	11650	15080	8120	11600	11812.10	9.74	0	-5493	12520	12060	11830	11370	11140	11945	11255	33	3480	100	8350	10	1	32068029	3826	9.61	1.70	12	0.19	1242.00	7033.00	14990	20240417	-20.41	9050	20231205	31.82	14990	-20.41	20240417	9250	28.97	20240118	14990	-20.41	20240417	9050	31.82	20231205	1.33	N	230360	100	32 억		3124648	N	N	48	N	00	N
165	20240703	130942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11920	320	2	2.76	618819290	52484	35.83	11800	11930	11650	15080	8120	11600	11790.82	9.74	0	-4864	12520	12060	11830	11370	11140	11945	11255	33	3480	100	8350	10	1	32068029	3823	9.60	1.69	12	0.16	1242.00	7033.00	14990	20240417	-20.48	9050	20231205	31.71	14990	-20.48	20240417	9250	28.86	20240118	14990	-20.48	20240417	9050	31.71	20231205	1.33	N	230360	100	32 억		3124648	N	N	48	N	00	N
166	20240703	120941	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11810	210	2	1.81	503090060	42744	29.18	11800	11880	11650	15080	8120	11600	11770.05	9.74	0	-5879	12520	12060	11830	11370	11140	11945	11255	33	3480	100	8350	10	1	32068029	3787	9.51	1.68	12	0.13	1242.00	7033.00	14990	20240417	-21.21	9050	20231205	30.50	14990	-21.21	20240417	9250	27.68	20240118	14990	-21.21	20240417	9050	30.50	20231205	1.33	N	230360	100	32 억		3124648	N	N	48	N	00	N
167	20240703	110944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11790	190	2	1.64	432750720	36774	25.10	11800	11880	11650	15080	8120	11600	11768.08	9.74	0	-5237	12520	12060	11830	11370	11140	11945	11255	33	3480	100	8350	10	1	32068029	3781	9.49	1.68	12	0.11	1242.00	7033.00	14990	20240417	-21.35	9050	20231205	30.28	14990	-21.35	20240417	9250	27.46	20240118	14990	-21.35	20240417	9050	30.28	20231205	1.33	N	230360	100	32 억		3124648	N	N	48	N	00	N
168	20240703	100944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11770	170	2	1.47	248617420	21103	14.41	11800	11880	11700	15080	8120	11600	11781.59	9.74	0	-3734	12520	12060	11830	11370	11140	11945	11255	33	3480	100	8350	10	1	32068029	3774	9.48	1.67	12	0.07	1242.00	7033.00	14990	20240417	-21.48	9050	20231205	30.06	14990	-21.48	20240417	9250	27.24	20240118	14990	-21.48	20240417	9050	30.06	20231205	1.33	N	230360	100	32 억		3124648	N	N	48	N	00	N
169	20240703	090941	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11880	280	2	2.41	54108960	4578	3.13	11800	11880	11700	15080	8120	11600	11821.86	9.74	0	-1054	12520	12060	11830	11370	11140	11945	11255	33	3480	100	8350	10	1	32068029	3810	9.57	1.69	12	0.01	1242.00	7033.00	14990	20240417	-20.75	9050	20231205	31.27	14990	-20.75	20240417	9250	28.43	20240118	14990	-20.75	20240417	9050	31.27	20231205	1.33	N	230360	100	32 억		3124648	N	N	48	N	00	N
170	20240702	160938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11600	-630	5	-5.15	1725285270	146045	92.93	12230	12290	11600	15890	8570	12230	11815.12	9.63	0	40013	13036	12632	12406	12002	11776	12520	11890	33	3660	100	8800	10	1	32068029	3720	9.34	1.65	12	0.46	1242.00	7033.00	14990	20240417	-22.62	9050	20231205	28.18	14990	-22.62	20240417	9250	25.41	20240118	14990	-22.62	20240417	9050	28.18	20231205	1.39	N	230360	100	32 억		3087458	N	N	48	N	00	N
171	20240702	150940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11680	-550	5	-4.50	1505326230	127156	80.91	12230	12290	11600	15890	8570	12230	11838.42	9.63	0	29863	13036	12632	12406	12002	11776	12520	11890	33	3660	100	8800	10	1	32068029	3746	9.40	1.66	12	0.40	1242.00	7033.00	14990	20240417	-22.08	9050	20231205	29.06	14990	-22.08	20240417	9250	26.27	20240118	14990	-22.08	20240417	9050	29.06	20231205	1.39	N	230360	100	32 억		3087458	N	N	79	N	00	N
172	20240702	140940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11770	-460	5	-3.76	1302689410	109842	69.90	12230	12290	11610	15890	8570	12230	11859.67	9.63	0	26936	13036	12632	12406	12002	11776	12520	11890	33	3660	100	8800	10	1	32068029	3774	9.48	1.67	12	0.34	1242.00	7033.00	14990	20240417	-21.48	9050	20231205	30.06	14990	-21.48	20240417	9250	27.24	20240118	14990	-21.48	20240417	9050	30.06	20231205	1.39	N	230360	100	32 억		3087458	N	N	79	N	00	N
173	20240702	130940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11700	-530	5	-4.33	1070611070	90037	57.29	12230	12290	11610	15890	8570	12230	11890.79	9.63	0	22807	13036	12632	12406	12002	11776	12520	11890	33	3660	100	8800	10	1	32068029	3752	9.42	1.66	12	0.28	1242.00	7033.00	14990	20240417	-21.95	9050	20231205	29.28	14990	-21.95	20240417	9250	26.49	20240118	14990	-21.95	20240417	9050	29.28	20231205	1.39	N	230360	100	32 억		3087458	N	N	79	N	00	N
174	20240702	120941	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11820	-410	5	-3.35	679153840	56642	36.04	12230	12290	11800	15890	8570	12230	11990.29	9.63	0	9139	13036	12632	12406	12002	11776	12520	11890	33	3660	100	8800	10	1	32068029	3790	9.52	1.68	12	0.18	1242.00	7033.00	14990	20240417	-21.15	9050	20231205	30.61	14990	-21.15	20240417	9250	27.78	20240118	14990	-21.15	20240417	9050	30.61	20231205	1.39	N	230360	100	32 억		3087458	N	N	79	N	00	N
175	20240702	110940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12020	-210	5	-1.72	445873770	36991	23.54	12230	12290	11970	15890	8570	12230	12053.57	9.63	0	2529	13036	12632	12406	12002	11776	12520	11890	33	3660	100	8800	10	1	32068029	3855	9.68	1.71	12	0.12	1242.00	7033.00	14990	20240417	-19.81	9050	20231205	32.82	14990	-19.81	20240417	9250	29.95	20240118	14990	-19.81	20240417	9050	32.82	20231205	1.39	N	230360	100	32 억		3087458	N	N	79	N	00	N
176	20240702	100939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12100	-130	5	-1.06	340109400	28213	17.95	12230	12290	11970	15890	8570	12230	12055.06	9.63	0	448	13036	12632	12406	12002	11776	12520	11890	33	3660	100	8800	10	1	32068029	3880	9.74	1.72	12	0.09	1242.00	7033.00	14990	20240417	-19.28	9050	20231205	33.70	14990	-19.28	20240417	9250	30.81	20240118	14990	-19.28	20240417	9050	33.70	20231205	1.39	N	230360	100	32 억		3087458	N	N	79	N	00	N
177	20240702	090941	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12150	-80	5	-0.65	28436380	2331	1.48	12230	12290	12150	15890	8570	12230	12199.22	9.63	0	-1870	13036	12632	12406	12002	11776	12520	11890	33	3660	100	8800	10	1	32068029	3896	9.78	1.73	12	0.01	1242.00	7033.00	14990	20240417	-18.95	9050	20231205	34.25	14990	-18.95	20240417	9250	31.35	20240118	14990	-18.95	20240417	9050	34.25	20231205	1.39	N	230360	100	32 억		3087458	N	N	79	N	00	N
178	20240701	160936	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12230	-450	5	-3.55	1834675190	148411	128.35	12680	12810	12180	16480	8880	12680	12362.94	9.57	0	16990	13206	12942	12716	12452	12226	13075	12585	33	3800	100	9120	10	1	32068029	3922	9.85	1.74	12	0.46	1242.00	7033.00	14990	20240417	-18.41	9050	20231205	35.14	14990	-18.41	20240417	9250	32.22	20240118	14990	-18.41	20240417	9050	35.14	20231205	1.39	N	230360	100	32 억		3070237	N	N	79	N	00	N
179	20240701	150939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12330	-350	5	-2.76	1794770570	145151	125.53	12680	12810	12180	16480	8880	12680	12364.84	9.57	0	17070	13206	12942	12716	12452	12226	13075	12585	33	3800	100	9120	10	1	32068029	3954	9.93	1.75	12	0.45	1242.00	7033.00	14990	20240417	-17.75	9050	20231205	36.24	14990	-17.75	20240417	9250	33.30	20240118	14990	-17.75	20240417	9050	36.24	20231205	1.39	N	230360	100	32 억		3070237	N	N	9	N	00	N
180	20240701	140937	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12340	-340	5	-2.68	1412579720	113955	98.55	12680	12810	12180	16480	8880	12680	12395.93	9.57	0	10530	13206	12942	12716	12452	12226	13075	12585	33	3800	100	9120	10	1	32068029	3957	9.94	1.75	12	0.36	1242.00	7033.00	14990	20240417	-17.68	9050	20231205	36.35	14990	-17.68	20240417	9250	33.41	20240118	14990	-17.68	20240417	9050	36.35	20231205	1.39	N	230360	100	32 억		3070237	N	N	9	N	00	N
181	20240701	130937	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12270	-410	5	-3.23	1118746790	89918	77.76	12680	12810	12200	16480	8880	12680	12441.84	9.57	0	4503	13206	12942	12716	12452	12226	13075	12585	33	3800	100	9120	10	1	32068029	3935	9.88	1.74	12	0.28	1242.00	7033.00	14990	20240417	-18.15	9050	20231205	35.58	14990	-18.15	20240417	9250	32.65	20240118	14990	-18.15	20240417	9050	35.58	20231205	1.39	N	230360	100	32 억		3070237	N	N	9	N	00	N
182	20240701	120938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12390	-290	5	-2.29	762319860	60965	52.72	12680	12810	12370	16480	8880	12680	12504.20	9.57	0	-672	13206	12942	12716	12452	12226	13075	12585	33	3800	100	9120	10	1	32068029	3973	9.98	1.76	12	0.19	1242.00	7033.00	14990	20240417	-17.34	9050	20231205	36.91	14990	-17.34	20240417	9250	33.95	20240118	14990	-17.34	20240417	9050	36.91	20231205	1.39	N	230360	100	32 억		3070237	N	N	9	N	00	N
183	20240701	110935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12460	-220	5	-1.74	543752080	43366	37.50	12680	12810	12370	16480	8880	12680	12538.65	9.57	0	-3825	13206	12942	12716	12452	12226	13075	12585	33	3800	100	9120	10	1	32068029	3996	10.03	1.77	12	0.14	1242.00	7033.00	14990	20240417	-16.88	9050	20231205	37.68	14990	-16.88	20240417	9250	34.70	20240118	14990	-16.88	20240417	9050	37.68	20231205	1.39	N	230360	100	32 억		3070237	N	N	9	N	00	N
184	20240701	100934	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12660	-20	5	-0.16	165338090	13002	11.24	12680	12810	12630	16480	8880	12680	12716.38	9.57	0	-4351	13206	12942	12716	12452	12226	13075	12585	33	3800	100	9120	10	1	32068029	4060	10.19	1.80	12	0.04	1242.00	7033.00	14990	20240417	-15.54	9050	20231205	39.89	14990	-15.54	20240417	9250	36.86	20240118	14990	-15.54	20240417	9050	39.89	20231205	1.39	N	230360	100	32 억		3070237	N	N	9	N	00	N
185	20240701	090932	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12770	90	2	0.71	12619320	990	0.86	12680	12810	12680	16480	8880	12680	12747.26	9.57	0	268	13206	12942	12716	12452	12226	13075	12585	33	3800	100	9120	10	1	32068029	4095	10.28	1.82	12	0.00	1242.00	7033.00	14990	20240417	-14.81	9050	20231205	41.10	14990	-14.81	20240417	9250	38.05	20240118	14990	-14.81	20240417	9050	41.10	20231205	1.39	N	230360	100	32 억		3070237	N	N	9	N	00	N