KissMeData/418470/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	161307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	450	2	2.75	2034197520	120012	926.23	16360	17390	16360	21250	11460	16360	16950.09	1.41	0	-489	16673	16516	16403	16246	16133	16460	16190	42	4890	500	11450	10	1	8499289	1429	8.16	2.44	12	1.41	2060.00	6881.00	57600	20230927	-70.82	15630	20231114	7.55	36000	-53.31	20240119	15750	6.73	20240725	57600	-70.82	20230927	15630	7.55	20231114	3.42	N	418470	500	42 억		119688	N	N	0	N	00	N
3	20240731	151325	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	410	2	2.51	2018300550	119066	918.93	16360	17390	16360	21250	11460	16360	16951.11	1.41	0	-498	16673	16516	16403	16246	16133	16460	16190	42	4890	500	11450	10	1	8499289	1425	8.14	2.44	12	1.40	2060.00	6881.00	57600	20230927	-70.89	15630	20231114	7.29	36000	-53.42	20240119	15750	6.48	20240725	57600	-70.89	20230927	15630	7.29	20231114	3.42	N	418470	500	42 억		119688	N	N	0	N	00	N
4	20240731	141326	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16740	380	2	2.32	1934158150	114041	880.15	16360	17390	16360	21250	11460	16360	16960.20	1.41	0	-2265	16673	16516	16403	16246	16133	16460	16190	42	4890	500	11450	10	1	8499289	1423	8.13	2.43	12	1.34	2060.00	6881.00	57600	20230927	-70.94	15630	20231114	7.10	36000	-53.50	20240119	15750	6.29	20240725	57600	-70.94	20230927	15630	7.10	20231114	3.42	N	418470	500	42 억		119688	N	N	0	N	00	N
5	20240731	131320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	430	2	2.63	1862167310	109730	846.88	16360	17390	16360	21250	11460	16360	16970.45	1.41	0	-1401	16673	16516	16403	16246	16133	16460	16190	42	4890	500	11450	10	1	8499289	1427	8.15	2.44	12	1.29	2060.00	6881.00	57600	20230927	-70.85	15630	20231114	7.42	36000	-53.36	20240119	15750	6.60	20240725	57600	-70.85	20230927	15630	7.42	20231114	3.42	N	418470	500	42 억		119688	N	N	0	N	00	N
6	20240731	121320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16650	290	2	1.77	1779879010	104819	808.98	16360	17390	16360	21250	11460	16360	16980.50	1.41	0	-522	16673	16516	16403	16246	16133	16460	16190	42	4890	500	11450	10	1	8499289	1415	8.08	2.42	12	1.23	2060.00	6881.00	57600	20230927	-71.09	15630	20231114	6.53	36000	-53.75	20240119	15750	5.71	20240725	57600	-71.09	20230927	15630	6.53	20231114	3.42	N	418470	500	42 억		119688	N	N	0	N	00	N
7	20240731	111321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16740	380	2	2.32	1689870300	99429	767.38	16360	17390	16360	21250	11460	16360	16995.75	1.41	0	-1224	16673	16516	16403	16246	16133	16460	16190	42	4890	500	11450	10	1	8499289	1423	8.13	2.43	12	1.17	2060.00	6881.00	57600	20230927	-70.94	15630	20231114	7.10	36000	-53.50	20240119	15750	6.29	20240725	57600	-70.94	20230927	15630	7.10	20231114	3.42	N	418470	500	42 억		119688	N	N	0	N	00	N
8	20240731	101319	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	720	2	4.40	1468321730	86289	665.96	16360	17390	16360	21250	11460	16360	17016.33	1.41	0	3765	16673	16516	16403	16246	16133	16460	16190	42	4890	500	11450	10	1	8499289	1452	8.29	2.48	12	1.02	2060.00	6881.00	57600	20230927	-70.35	15630	20231114	9.28	36000	-52.56	20240119	15750	8.44	20240725	57600	-70.35	20230927	15630	9.28	20231114	3.42	N	418470	500	42 억		119688	N	N	0	N	00	N
9	20240731	091317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16560	200	2	1.22	191496430	11474	88.55	16360	16940	16360	21250	11460	16360	16689.60	1.41	0	-594	16673	16516	16403	16246	16133	16460	16190	42	4890	500	11450	10	1	8499289	1407	8.04	2.41	12	0.13	2060.00	6881.00	57600	20230927	-71.25	15630	20231114	5.95	36000	-54.00	20240119	15750	5.14	20240725	57600	-71.25	20230927	15630	5.95	20231114	3.42	N	418470	500	42 억		119688	N	N	0	N	00	N
10	20240730	161245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16360	-200	5	-1.21	211802020	12947	56.30	16420	16560	16290	21500	11600	16560	16359.16	1.46	0	-4026	16900	16730	16430	16260	15960	16815	16345	42	4940	500	11590	10	1	8499289	1390	7.94	2.38	12	0.15	2060.00	6881.00	57600	20230927	-71.60	15630	20231114	4.67	36000	-54.56	20240119	15750	3.87	20240725	57600	-71.60	20230927	15630	4.67	20231114	3.45	N	418470	500	42 억		123695	N	N	0	N	00	N
11	20240730	151312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16370	-190	5	-1.15	208563100	12749	55.44	16420	16560	16290	21500	11600	16560	16359.17	1.46	0	-3938	16900	16730	16430	16260	15960	16815	16345	42	4940	500	11590	10	1	8499289	1391	7.95	2.38	12	0.15	2060.00	6881.00	57600	20230927	-71.58	15630	20231114	4.73	36000	-54.53	20240119	15750	3.94	20240725	57600	-71.58	20230927	15630	4.73	20231114	3.45	N	418470	500	42 억		123695	N	N	0	N	00	N
12	20240730	141254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	-140	5	-0.85	177607210	10860	47.23	16420	16560	16290	21500	11600	16560	16354.26	1.46	0	-3287	16900	16730	16430	16260	15960	16815	16345	42	4940	500	11590	10	1	8499289	1396	7.97	2.39	12	0.13	2060.00	6881.00	57600	20230927	-71.49	15630	20231114	5.05	36000	-54.39	20240119	15750	4.25	20240725	57600	-71.49	20230927	15630	5.05	20231114	3.45	N	418470	500	42 억		123695	N	N	0	N	00	N
13	20240730	131301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16360	-200	5	-1.21	165374460	10114	43.98	16420	16560	16290	21500	11600	16560	16351.04	1.46	0	-2781	16900	16730	16430	16260	15960	16815	16345	42	4940	500	11590	10	1	8499289	1390	7.94	2.38	12	0.12	2060.00	6881.00	57600	20230927	-71.60	15630	20231114	4.67	36000	-54.56	20240119	15750	3.87	20240725	57600	-71.60	20230927	15630	4.67	20231114	3.45	N	418470	500	42 억		123695	N	N	0	N	00	N
14	20240730	121252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16390	-170	5	-1.03	148968630	9111	39.62	16420	16560	16290	21500	11600	16560	16350.41	1.46	0	-2244	16900	16730	16430	16260	15960	16815	16345	42	4940	500	11590	10	1	8499289	1393	7.96	2.38	12	0.11	2060.00	6881.00	57600	20230927	-71.55	15630	20231114	4.86	36000	-54.47	20240119	15750	4.06	20240725	57600	-71.55	20230927	15630	4.86	20231114	3.45	N	418470	500	42 억		123695	N	N	0	N	00	N
15	20240730	111301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	-210	5	-1.27	125438250	7675	33.38	16420	16560	16290	21500	11600	16560	16343.75	1.46	0	-1551	16900	16730	16430	16260	15960	16815	16345	42	4940	500	11590	10	1	8499289	1390	7.94	2.38	12	0.09	2060.00	6881.00	57600	20230927	-71.61	15630	20231114	4.61	36000	-54.58	20240119	15750	3.81	20240725	57600	-71.61	20230927	15630	4.61	20231114	3.45	N	418470	500	42 억		123695	N	N	0	N	00	N
16	20240730	101310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16340	-220	5	-1.33	113697180	6957	30.25	16420	16560	16290	21500	11600	16560	16342.85	1.46	0	-1561	16900	16730	16430	16260	15960	16815	16345	42	4940	500	11590	10	1	8499289	1389	7.93	2.37	12	0.08	2060.00	6881.00	57600	20230927	-71.63	15630	20231114	4.54	36000	-54.61	20240119	15750	3.75	20240725	57600	-71.63	20230927	15630	4.54	20231114	3.45	N	418470	500	42 억		123695	N	N	0	N	00	N
17	20240730	091317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	-130	5	-0.79	7357510	447	1.94	16420	16560	16420	21500	11600	16560	16459.75	1.46	0	-165	16900	16730	16430	16260	15960	16815	16345	42	4940	500	11590	10	1	8499289	1396	7.98	2.39	12	0.01	2060.00	6881.00	57600	20230927	-71.48	15630	20231114	5.12	36000	-54.36	20240119	15750	4.32	20240725	57600	-71.48	20230927	15630	5.12	20231114	3.45	N	418470	500	42 억		123695	N	N	0	N	00	N
18	20240729	161243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16560	420	2	2.60	375828400	22905	98.50	16150	16600	16130	20950	11300	16140	16407.41	1.35	0	8670	16506	16322	16136	15952	15766	16415	16045	42	4810	500	11290	10	1	8499289	1407	8.04	2.41	12	0.27	2060.00	6881.00	57600	20230927	-71.25	15630	20231114	5.95	36000	-54.00	20240119	15750	5.14	20240725	57600	-71.25	20230927	15630	5.95	20231114	3.53	N	418470	500	42 억		114900	N	N	13	N	00	N
19	20240729	151302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16560	420	2	2.60	370498340	22583	97.12	16150	16600	16130	20950	11300	16140	16406.07	1.35	0	8622	16506	16322	16136	15952	15766	16415	16045	42	4810	500	11290	10	1	8499289	1407	8.04	2.41	12	0.27	2060.00	6881.00	57600	20230927	-71.25	15630	20231114	5.95	36000	-54.00	20240119	15750	5.14	20240725	57600	-71.25	20230927	15630	5.95	20231114	3.53	N	418470	500	42 억		114900	N	N	13	N	00	N
20	20240729	141311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16570	430	2	2.66	343757630	20967	90.17	16150	16600	16130	20950	11300	16140	16395.17	1.35	0	8274	16506	16322	16136	15952	15766	16415	16045	42	4810	500	11290	10	1	8499289	1408	8.04	2.41	12	0.25	2060.00	6881.00	57600	20230927	-71.23	15630	20231114	6.01	36000	-53.97	20240119	15750	5.21	20240725	57600	-71.23	20230927	15630	6.01	20231114	3.53	N	418470	500	42 억		114900	N	N	13	N	00	N
21	20240729	131308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16480	340	2	2.11	273595000	16723	71.92	16150	16550	16130	20950	11300	16140	16360.40	1.35	0	6101	16506	16322	16136	15952	15766	16415	16045	42	4810	500	11290	10	1	8499289	1401	8.00	2.40	12	0.20	2060.00	6881.00	57600	20230927	-71.39	15630	20231114	5.44	36000	-54.22	20240119	15750	4.63	20240725	57600	-71.39	20230927	15630	5.44	20231114	3.53	N	418470	500	42 억		114900	N	N	13	N	00	N
22	20240729	121308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16300	160	2	0.99	159468390	9776	42.04	16150	16400	16130	20950	11300	16140	16312.23	1.35	0	1827	16506	16322	16136	15952	15766	16415	16045	42	4810	500	11290	10	1	8499289	1385	7.91	2.37	12	0.12	2060.00	6881.00	57600	20230927	-71.70	15630	20231114	4.29	36000	-54.72	20240119	15750	3.49	20240725	57600	-71.70	20230927	15630	4.29	20231114	3.53	N	418470	500	42 억		114900	N	N	13	N	00	N
23	20240729	111257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	240	2	1.49	114633230	7015	30.17	16150	16400	16130	20950	11300	16140	16341.16	1.35	0	1471	16506	16322	16136	15952	15766	16415	16045	42	4810	500	11290	10	1	8499289	1392	7.95	2.38	12	0.08	2060.00	6881.00	57600	20230927	-71.56	15630	20231114	4.80	36000	-54.50	20240119	15750	4.00	20240725	57600	-71.56	20230927	15630	4.80	20231114	3.53	N	418470	500	42 억		114900	N	N	13	N	00	N
24	20240729	101253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	240	2	1.49	81777930	5008	21.54	16150	16400	16130	20950	11300	16140	16329.46	1.35	0	1842	16506	16322	16136	15952	15766	16415	16045	42	4810	500	11290	10	1	8499289	1392	7.95	2.38	12	0.06	2060.00	6881.00	57600	20230927	-71.56	15630	20231114	4.80	36000	-54.50	20240119	15750	4.00	20240725	57600	-71.56	20230927	15630	4.80	20231114	3.53	N	418470	500	42 억		114900	N	N	13	N	00	N
25	20240729	091249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	60	2	0.37	14143250	876	3.77	16150	16210	16130	20950	11300	16140	16145.26	1.35	0	204	16506	16322	16136	15952	15766	16415	16045	42	4810	500	11290	10	1	8499289	1377	7.86	2.35	12	0.01	2060.00	6881.00	57600	20230927	-71.88	15630	20231114	3.65	36000	-55.00	20240119	15750	2.86	20240725	57600	-71.88	20230927	15630	3.65	20231114	3.53	N	418470	500	42 억		114900	N	N	13	N	00	N
26	20240726	161231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16140	90	2	0.56	371095790	23065	47.32	16010	16320	15950	20850	11240	16050	16089.11	1.29	0	5244	16730	16390	16070	15730	15410	16560	15900	42	4800	500	11230	10	1	8499289	1372	7.83	2.35	12	0.27	2060.00	6881.00	57600	20230927	-71.98	15630	20231114	3.26	36000	-55.17	20240119	15750	2.48	20240725	57600	-71.98	20230927	15630	3.26	20231114	3.54	N	418470	500	42 억		109652	N	N	13	N	00	N
27	20240726	151244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16150	100	2	0.62	364640210	22665	46.50	16010	16320	15950	20850	11240	16050	16088.25	1.29	0	5313	16730	16390	16070	15730	15410	16560	15900	42	4800	500	11230	10	1	8499289	1373	7.84	2.35	12	0.27	2060.00	6881.00	57600	20230927	-71.96	15630	20231114	3.33	36000	-55.14	20240119	15750	2.54	20240725	57600	-71.96	20230927	15630	3.33	20231114	3.54	N	418470	500	42 억		109652	N	N	0	N	00	N
28	20240726	141243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	50	2	0.31	286903500	17840	36.60	16010	16320	15950	20850	11240	16050	16082.03	1.29	0	2752	16730	16390	16070	15730	15410	16560	15900	42	4800	500	11230	10	1	8499289	1368	7.82	2.34	12	0.21	2060.00	6881.00	57600	20230927	-72.05	15630	20231114	3.01	36000	-55.28	20240119	15750	2.22	20240725	57600	-72.05	20230927	15630	3.01	20231114	3.54	N	418470	500	42 억		109652	N	N	0	N	00	N
29	20240726	131245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16170	120	2	0.75	245428470	15270	31.33	16010	16320	15950	20850	11240	16050	16072.59	1.29	0	1635	16730	16390	16070	15730	15410	16560	15900	42	4800	500	11230	10	1	8499289	1374	7.85	2.35	12	0.18	2060.00	6881.00	57600	20230927	-71.93	15630	20231114	3.45	36000	-55.08	20240119	15750	2.67	20240725	57600	-71.93	20230927	15630	3.45	20231114	3.54	N	418470	500	42 억		109652	N	N	0	N	00	N
30	20240726	121251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16260	210	2	1.31	203924720	12703	26.06	16010	16320	15950	20850	11240	16050	16053.27	1.29	0	940	16730	16390	16070	15730	15410	16560	15900	42	4800	500	11230	10	1	8499289	1382	7.89	2.36	12	0.15	2060.00	6881.00	57600	20230927	-71.77	15630	20231114	4.03	36000	-54.83	20240119	15750	3.24	20240725	57600	-71.77	20230927	15630	4.03	20231114	3.54	N	418470	500	42 억		109652	N	N	0	N	00	N
31	20240726	111249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	0	3	0.00	152705630	9534	19.56	16010	16190	15950	20850	11240	16050	16016.95	1.29	0	132	16730	16390	16070	15730	15410	16560	15900	42	4800	500	11230	10	1	8499289	1364	7.79	2.33	12	0.11	2060.00	6881.00	57600	20230927	-72.14	15630	20231114	2.69	36000	-55.42	20240119	15750	1.90	20240725	57600	-72.14	20230927	15630	2.69	20231114	3.54	N	418470	500	42 억		109652	N	N	0	N	00	N
32	20240726	101241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	10	2	0.06	83007700	5178	10.62	16010	16190	15970	20850	11240	16050	16030.84	1.29	0	-272	16730	16390	16070	15730	15410	16560	15900	42	4800	500	11230	10	1	8499289	1365	7.80	2.33	12	0.06	2060.00	6881.00	57600	20230927	-72.12	15630	20231114	2.75	36000	-55.39	20240119	15750	1.97	20240725	57600	-72.12	20230927	15630	2.75	20231114	3.54	N	418470	500	42 억		109652	N	N	0	N	00	N
33	20240726	091242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16120	70	2	0.44	26585470	1658	3.40	16010	16190	16010	20850	11240	16050	16034.66	1.29	0	796	16730	16390	16070	15730	15410	16560	15900	42	4800	500	11230	10	1	8499289	1370	7.83	2.34	12	0.02	2060.00	6881.00	57600	20230927	-72.01	15630	20231114	3.13	36000	-55.22	20240119	15750	2.35	20240725	57600	-72.01	20230927	15630	3.13	20231114	3.54	N	418470	500	42 억		109652	N	N	0	N	00	N
34	20240725	161239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	-40	5	-0.25	774077730	48431	69.10	15940	16410	15750	20900	11270	16090	15982.70	1.25	0	3296	16956	16522	16306	15872	15656	16415	15765	42	4810	500	11260	10	1	8499289	1364	7.79	2.33	12	0.57	2060.00	6881.00	57600	20230927	-72.14	15630	20231114	2.69	36000	-55.42	20240119	15750	1.90	20240725	57600	-72.14	20230927	15630	2.69	20231114	3.55	N	418470	500	42 억		106378	N	N	194	N	00	N
35	20240725	151252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16090	0	3	0.00	750724870	46977	67.03	15940	16410	15750	20900	11270	16090	15980.69	1.25	0	3388	16956	16522	16306	15872	15656	16415	15765	42	4810	500	11260	10	1	8499289	1368	7.81	2.34	12	0.55	2060.00	6881.00	57600	20230927	-72.07	15630	20231114	2.94	36000	-55.31	20240119	15750	2.16	20240725	57600	-72.07	20230927	15630	2.94	20231114	3.55	N	418470	500	42 억		106378	N	N	194	N	00	N
36	20240725	141249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16340	250	2	1.55	706590140	44258	63.15	15940	16410	15750	20900	11270	16090	15965.25	1.25	0	3335	16956	16522	16306	15872	15656	16415	15765	42	4810	500	11260	10	1	8499289	1389	7.93	2.37	12	0.52	2060.00	6881.00	57600	20230927	-71.63	15630	20231114	4.54	36000	-54.61	20240119	15750	3.75	20240725	57600	-71.63	20230927	15630	4.54	20231114	3.55	N	418470	500	42 억		106378	N	N	194	N	00	N
37	20240725	131240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16170	80	2	0.50	599555670	37704	53.80	15940	16290	15750	20900	11270	16090	15901.65	1.25	0	1374	16956	16522	16306	15872	15656	16415	15765	42	4810	500	11260	10	1	8499289	1374	7.85	2.35	12	0.44	2060.00	6881.00	57600	20230927	-71.93	15630	20231114	3.45	36000	-55.08	20240119	15750	2.67	20240725	57600	-71.93	20230927	15630	3.45	20231114	3.55	N	418470	500	42 억		106378	N	N	194	N	00	N
38	20240725	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16220	130	2	0.81	573291750	36077	51.48	15940	16290	15750	20900	11270	16090	15890.78	1.25	0	180	16956	16522	16306	15872	15656	16415	15765	42	4810	500	11260	10	1	8499289	1379	7.87	2.36	12	0.42	2060.00	6881.00	57600	20230927	-71.84	15630	20231114	3.77	36000	-54.94	20240119	15750	2.98	20240725	57600	-71.84	20230927	15630	3.77	20231114	3.55	N	418470	500	42 억		106378	N	N	194	N	00	N
39	20240725	111244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16110	20	2	0.12	523416710	33000	47.09	15940	16110	15750	20900	11270	16090	15861.11	1.25	0	220	16956	16522	16306	15872	15656	16415	15765	42	4810	500	11260	10	1	8499289	1369	7.82	2.34	12	0.39	2060.00	6881.00	57600	20230927	-72.03	15630	20231114	3.07	36000	-55.25	20240119	15750	2.29	20240725	57600	-72.03	20230927	15630	3.07	20231114	3.55	N	418470	500	42 억		106378	N	N	194	N	00	N
40	20240725	101236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15790	-300	5	-1.86	402898150	25446	36.31	15940	15970	15750	20900	11270	16090	15833.46	1.25	0	-2689	16956	16522	16306	15872	15656	16415	15765	42	4810	500	11260	10	1	8499289	1342	7.67	2.29	12	0.30	2060.00	6881.00	57600	20230927	-72.59	15630	20231114	1.02	36000	-56.14	20240119	15750	0.25	20240725	57600	-72.59	20230927	15630	1.02	20231114	3.55	N	418470	500	42 억		106378	N	N	194	N	00	N
41	20240725	091232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15810	-280	5	-1.74	104896260	6602	9.42	15940	15970	15800	20900	11270	16090	15888.56	1.25	0	-250	16956	16522	16306	15872	15656	16415	15765	42	4810	500	11260	10	1	8499289	1344	7.67	2.30	12	0.08	2060.00	6881.00	57600	20230927	-72.55	15630	20231114	1.15	36000	-56.08	20240119	15800	0.06	20240725	57600	-72.55	20230927	15630	1.15	20231114	3.55	N	418470	500	42 억		106378	N	N	194	N	00	N
42	20240724	161229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16090	-520	5	-3.13	1133201320	69434	113.24	16460	16740	16090	21550	11630	16610	16324.06	1.48	0	-21176	17270	16940	16610	16280	15950	16775	16115	42	4940	500	11620	10	1	8499289	1368	7.81	2.34	12	0.82	2060.00	6881.00	57600	20230927	-72.07	15630	20231114	2.94	36000	-55.31	20240119	16090	0.00	20240724	57600	-72.07	20230927	15630	2.94	20231114	3.64	N	418470	500	42 억		125843	N	N	194	N	00	N
43	20240724	151248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16190	-420	5	-2.53	1023986140	62653	102.18	16460	16740	16180	21550	11630	16610	16343.77	1.48	0	-19914	17270	16940	16610	16280	15950	16775	16115	42	4940	500	11620	10	1	8499289	1376	7.86	2.35	12	0.74	2060.00	6881.00	57600	20230927	-71.89	15630	20231114	3.58	36000	-55.03	20240119	16180	0.06	20240724	57600	-71.89	20230927	15630	3.58	20231114	3.64	N	418470	500	42 억		125843	N	N	1266	N	00	N
44	20240724	141244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16220	-390	5	-2.35	885939200	54140	88.29	16460	16740	16180	21550	11630	16610	16363.86	1.48	0	-17716	17270	16940	16610	16280	15950	16775	16115	42	4940	500	11620	10	1	8499289	1379	7.87	2.36	12	0.64	2060.00	6881.00	57600	20230927	-71.84	15630	20231114	3.77	36000	-54.94	20240119	16180	0.25	20240724	57600	-71.84	20230927	15630	3.77	20231114	3.64	N	418470	500	42 억		125843	N	N	1266	N	00	N
45	20240724	131246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	-210	5	-1.26	673084270	41064	66.97	16460	16740	16350	21550	11630	16610	16391.10	1.48	0	-13012	17270	16940	16610	16280	15950	16775	16115	42	4940	500	11620	10	1	8499289	1394	7.96	2.38	12	0.48	2060.00	6881.00	57600	20230927	-71.53	15630	20231114	4.93	36000	-54.44	20240119	16280	0.74	20240723	57600	-71.53	20230927	15630	4.93	20231114	3.64	N	418470	500	42 억		125843	N	N	1266	N	00	N
46	20240724	121247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16360	-250	5	-1.51	464589860	28324	46.19	16460	16740	16350	21550	11630	16610	16402.69	1.48	0	-9896	17270	16940	16610	16280	15950	16775	16115	42	4940	500	11620	10	1	8499289	1390	7.94	2.38	12	0.33	2060.00	6881.00	57600	20230927	-71.60	15630	20231114	4.67	36000	-54.56	20240119	16280	0.49	20240723	57600	-71.60	20230927	15630	4.67	20231114	3.64	N	418470	500	42 억		125843	N	N	1266	N	00	N
47	20240724	111244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	-190	5	-1.14	269699950	16414	26.77	16460	16740	16350	21550	11630	16610	16431.09	1.48	0	-3322	17270	16940	16610	16280	15950	16775	16115	42	4940	500	11620	10	1	8499289	1396	7.97	2.39	12	0.19	2060.00	6881.00	57600	20230927	-71.49	15630	20231114	5.05	36000	-54.39	20240119	16280	0.86	20240723	57600	-71.49	20230927	15630	5.05	20231114	3.64	N	418470	500	42 억		125843	N	N	1266	N	00	N
48	20240724	101309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16480	-130	5	-0.78	196511940	11968	19.52	16460	16740	16350	21550	11630	16610	16419.78	1.48	0	-2020	17270	16940	16610	16280	15950	16775	16115	42	4940	500	11620	10	1	8499289	1401	8.00	2.40	12	0.14	2060.00	6881.00	57600	20230927	-71.39	15630	20231114	5.44	36000	-54.22	20240119	16280	1.23	20240723	57600	-71.39	20230927	15630	5.44	20231114	3.64	N	418470	500	42 억		125843	N	N	1266	N	00	N
49	20240724	091231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16390	-220	5	-1.32	61977110	3779	6.16	16460	16460	16350	21550	11630	16610	16400.40	1.48	0	-526	17270	16940	16610	16280	15950	16775	16115	42	4940	500	11620	10	1	8499289	1393	7.96	2.38	12	0.04	2060.00	6881.00	57600	20230927	-71.55	15630	20231114	4.86	36000	-54.47	20240119	16280	0.68	20240723	57600	-71.55	20230927	15630	4.86	20231114	3.64	N	418470	500	42 억		125843	N	N	1266	N	00	N
50	20240723	161222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16610	-70	5	-0.42	1005438750	60877	212.70	16680	16940	16280	21650	11680	16680	16515.80	1.59	0	-9709	17000	16840	16760	16600	16520	16800	16560	42	4970	500	11670	10	1	8499289	1412	8.06	2.41	12	0.72	2060.00	6881.00	57600	20230927	-71.16	15630	20231114	6.27	36000	-53.86	20240119	16280	2.03	20240723	57600	-71.16	20230927	15630	6.27	20231114	3.69	N	418470	500	42 억		135553	N	N	1266	N	00	N
51	20240723	151252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	-170	5	-1.02	900679660	54556	190.62	16680	16940	16280	21650	11680	16680	16509.27	1.59	0	-9514	17000	16840	16760	16600	16520	16800	16560	42	4970	500	11670	10	1	8499289	1403	8.01	2.40	12	0.64	2060.00	6881.00	57600	20230927	-71.34	15630	20231114	5.63	36000	-54.14	20240119	16280	1.41	20240723	57600	-71.34	20230927	15630	5.63	20231114	3.69	N	418470	500	42 억		135553	N	N	0	N	00	N
52	20240723	141226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	-300	5	-1.80	774365810	46896	163.85	16680	16940	16280	21650	11680	16680	16512.41	1.59	0	-10402	17000	16840	16760	16600	16520	16800	16560	42	4970	500	11670	10	1	8499289	1392	7.95	2.38	12	0.55	2060.00	6881.00	57600	20230927	-71.56	15630	20231114	4.80	36000	-54.50	20240119	16280	0.61	20240723	57600	-71.56	20230927	15630	4.80	20231114	3.69	N	418470	500	42 억		135553	N	N	0	N	00	N
53	20240723	131222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16340	-340	5	-2.04	676342540	40907	142.93	16680	16940	16280	21650	11680	16680	16533.66	1.59	0	-11291	17000	16840	16760	16600	16520	16800	16560	42	4970	500	11670	10	1	8499289	1389	7.93	2.37	12	0.48	2060.00	6881.00	57600	20230927	-71.63	15630	20231114	4.54	36000	-54.61	20240119	16280	0.37	20240723	57600	-71.63	20230927	15630	4.54	20231114	3.69	N	418470	500	42 억		135553	N	N	0	N	00	N
54	20240723	121232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16410	-270	5	-1.62	529109410	31903	111.47	16680	16940	16390	21650	11680	16680	16584.94	1.59	0	-8564	17000	16840	16760	16600	16520	16800	16560	42	4970	500	11670	10	1	8499289	1395	7.97	2.38	12	0.38	2060.00	6881.00	57600	20230927	-71.51	15630	20231114	4.99	36000	-54.42	20240119	16390	0.12	20240723	57600	-71.51	20230927	15630	4.99	20231114	3.69	N	418470	500	42 억		135553	N	N	0	N	00	N
55	20240723	111229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	-180	5	-1.08	359309280	21590	75.43	16680	16940	16500	21650	11680	16680	16642.39	1.59	0	-3652	17000	16840	16760	16600	16520	16800	16560	42	4970	500	11670	10	1	8499289	1402	8.01	2.40	12	0.25	2060.00	6881.00	57600	20230927	-71.35	15630	20231114	5.57	36000	-54.17	20240119	16470	0.18	20240719	57600	-71.35	20230927	15630	5.57	20231114	3.69	N	418470	500	42 억		135553	N	N	0	N	00	N
56	20240723	101223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16590	-90	5	-0.54	178084150	10645	37.19	16680	16940	16580	21650	11680	16680	16729.37	1.59	0	1141	17000	16840	16760	16600	16520	16800	16560	42	4970	500	11670	10	1	8499289	1410	8.05	2.41	12	0.13	2060.00	6881.00	57600	20230927	-71.20	15630	20231114	6.14	36000	-53.92	20240119	16470	0.73	20240719	57600	-71.20	20230927	15630	6.14	20231114	3.69	N	418470	500	42 억		135553	N	N	0	N	00	N
57	20240723	091236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16940	260	2	1.56	64964160	3863	13.50	16680	16940	16680	21650	11680	16680	16817.02	1.59	0	2965	17000	16840	16760	16600	16520	16800	16560	42	4970	500	11670	10	1	8499289	1440	8.22	2.46	12	0.05	2060.00	6881.00	57600	20230927	-70.59	15630	20231114	8.38	36000	-52.94	20240119	16470	2.85	20240719	57600	-70.59	20230927	15630	8.38	20231114	3.69	N	418470	500	42 억		135553	N	N	0	N	00	N
58	20240722	161215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	-200	5	-1.18	475357940	28380	93.52	16750	16920	16680	21900	11820	16880	16750.11	1.62	0	-2050	17206	17042	16756	16592	16306	17125	16675	42	5020	500	11810	10	1	8499289	1418	8.10	2.42	12	0.33	2060.00	6881.00	57600	20230927	-71.04	15630	20231114	6.72	36000	-53.67	20240119	16470	1.28	20240719	57600	-71.04	20230927	15630	6.72	20231114	3.73	N	418470	500	42 억		137580	N	N	529	N	00	N
59	20240722	151228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-90	5	-0.53	423496500	25274	83.28	16750	16920	16690	21900	11820	16880	16756.21	1.62	0	-2344	17206	17042	16756	16592	16306	17125	16675	42	5020	500	11810	10	1	8499289	1427	8.15	2.44	12	0.30	2060.00	6881.00	57600	20230927	-70.85	15630	20231114	7.42	36000	-53.36	20240119	16470	1.94	20240719	57600	-70.85	20230927	15630	7.42	20231114	3.73	N	418470	500	42 억		137580	N	N	529	N	00	N
60	20240722	141236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16780	-100	5	-0.59	365205740	21794	71.81	16750	16920	16690	21900	11820	16880	16757.17	1.62	0	-2552	17206	17042	16756	16592	16306	17125	16675	42	5020	500	11810	10	1	8499289	1426	8.15	2.44	12	0.26	2060.00	6881.00	57600	20230927	-70.87	15630	20231114	7.36	36000	-53.39	20240119	16470	1.88	20240719	57600	-70.87	20230927	15630	7.36	20231114	3.73	N	418470	500	42 억		137580	N	N	529	N	00	N
61	20240722	131230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-130	5	-0.77	343642520	20508	67.58	16750	16920	16690	21900	11820	16880	16756.51	1.62	0	-2526	17206	17042	16756	16592	16306	17125	16675	42	5020	500	11810	10	1	8499289	1424	8.13	2.43	12	0.24	2060.00	6881.00	57600	20230927	-70.92	15630	20231114	7.17	36000	-53.47	20240119	16470	1.70	20240719	57600	-70.92	20230927	15630	7.17	20231114	3.73	N	418470	500	42 억		137580	N	N	529	N	00	N
62	20240722	121226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-60	5	-0.36	292887360	17484	57.61	16750	16920	16690	21900	11820	16880	16751.74	1.62	0	-2833	17206	17042	16756	16592	16306	17125	16675	42	5020	500	11810	10	1	8499289	1430	8.17	2.44	12	0.21	2060.00	6881.00	57600	20230927	-70.80	15630	20231114	7.61	36000	-53.28	20240119	16470	2.13	20240719	57600	-70.80	20230927	15630	7.61	20231114	3.73	N	418470	500	42 억		137580	N	N	529	N	00	N
63	20240722	111226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-150	5	-0.89	248035780	14805	48.78	16750	16920	16690	21900	11820	16880	16753.51	1.62	0	-2669	17206	17042	16756	16592	16306	17125	16675	42	5020	500	11810	10	1	8499289	1422	8.12	2.43	12	0.17	2060.00	6881.00	57600	20230927	-70.95	15630	20231114	7.04	36000	-53.53	20240119	16470	1.58	20240719	57600	-70.95	20230927	15630	7.04	20231114	3.73	N	418470	500	42 억		137580	N	N	529	N	00	N
64	20240722	101224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	-40	5	-0.24	149908600	8937	29.45	16750	16920	16690	21900	11820	16880	16773.93	1.62	0	-915	17206	17042	16756	16592	16306	17125	16675	42	5020	500	11810	10	1	8499289	1431	8.17	2.45	12	0.11	2060.00	6881.00	57600	20230927	-70.76	15630	20231114	7.74	36000	-53.22	20240119	16470	2.25	20240719	57600	-70.76	20230927	15630	7.74	20231114	3.73	N	418470	500	42 억		137580	N	N	529	N	00	N
65	20240722	091228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-90	5	-0.53	16749220	999	3.29	16750	16920	16750	21900	11820	16880	16765.99	1.62	0	212	17206	17042	16756	16592	16306	17125	16675	42	5020	500	11810	10	1	8499289	1427	8.15	2.44	12	0.01	2060.00	6881.00	57600	20230927	-70.85	15630	20231114	7.42	36000	-53.36	20240119	16470	1.94	20240719	57600	-70.85	20230927	15630	7.42	20231114	3.73	N	418470	500	42 억		137580	N	N	529	N	00	N
66	20240719	161155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	220	2	1.32	494450210	29632	50.10	16700	16920	16470	21650	11670	16660	16686.34	1.52	0	8025	17020	16840	16720	16540	16420	16780	16480	42	4990	500	11660	10	1	8499289	1435	8.19	2.45	12	0.35	2060.00	6881.00	57600	20230927	-70.69	15630	20231114	8.00	36000	-53.11	20240119	16470	2.49	20240719	57600	-70.69	20230927	15630	8.00	20231114	3.79	N	418470	500	42 억		129580	N	N	528	N	00	N
67	20240719	151207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	220	2	1.32	486291510	29149	49.28	16700	16920	16470	21650	11670	16660	16682.96	1.52	0	7761	17020	16840	16720	16540	16420	16780	16480	42	4990	500	11660	10	1	8499289	1435	8.19	2.45	12	0.34	2060.00	6881.00	57600	20230927	-70.69	15630	20231114	8.00	36000	-53.11	20240119	16470	2.49	20240719	57600	-70.69	20230927	15630	8.00	20231114	3.79	N	418470	500	42 억		129580	N	N	983	N	00	N
68	20240719	141210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	180	2	1.08	388024020	23309	39.41	16700	16840	16470	21650	11670	16660	16646.96	1.52	0	4659	17020	16840	16720	16540	16420	16780	16480	42	4990	500	11660	10	1	8499289	1431	8.17	2.45	12	0.27	2060.00	6881.00	57600	20230927	-70.76	15630	20231114	7.74	36000	-53.22	20240119	16470	2.25	20240719	57600	-70.76	20230927	15630	7.74	20231114	3.79	N	418470	500	42 억		129580	N	N	983	N	00	N
69	20240719	131201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	40	2	0.24	281849070	16974	28.70	16700	16790	16470	21650	11670	16660	16604.75	1.52	0	1690	17020	16840	16720	16540	16420	16780	16480	42	4990	500	11660	10	1	8499289	1419	8.11	2.43	12	0.20	2060.00	6881.00	57600	20230927	-71.01	15630	20231114	6.85	36000	-53.61	20240119	16470	1.40	20240719	57600	-71.01	20230927	15630	6.85	20231114	3.79	N	418470	500	42 억		129580	N	N	983	N	00	N
70	20240719	121159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	30	2	0.18	259156670	15614	26.40	16700	16790	16470	21650	11670	16660	16597.71	1.52	0	1108	17020	16840	16720	16540	16420	16780	16480	42	4990	500	11660	10	1	8499289	1419	8.10	2.43	12	0.18	2060.00	6881.00	57600	20230927	-71.02	15630	20231114	6.78	36000	-53.64	20240119	16470	1.34	20240719	57600	-71.02	20230927	15630	6.78	20231114	3.79	N	418470	500	42 억		129580	N	N	983	N	00	N
71	20240719	111212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	30	2	0.18	231301050	13945	23.58	16700	16790	16470	21650	11670	16660	16586.67	1.52	0	424	17020	16840	16720	16540	16420	16780	16480	42	4990	500	11660	10	1	8499289	1419	8.10	2.43	12	0.16	2060.00	6881.00	57600	20230927	-71.02	15630	20231114	6.78	36000	-53.64	20240119	16470	1.34	20240719	57600	-71.02	20230927	15630	6.78	20231114	3.79	N	418470	500	42 억		129580	N	N	983	N	00	N
72	20240719	101157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	30	2	0.18	218978090	13205	22.33	16700	16790	16470	21650	11670	16660	16582.97	1.52	0	444	17020	16840	16720	16540	16420	16780	16480	42	4990	500	11660	10	1	8499289	1419	8.10	2.43	12	0.16	2060.00	6881.00	57600	20230927	-71.02	15630	20231114	6.78	36000	-53.64	20240119	16470	1.34	20240719	57600	-71.02	20230927	15630	6.78	20231114	3.79	N	418470	500	42 억		129580	N	N	983	N	00	N
73	20240719	091214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16580	-80	5	-0.48	61840620	3734	6.31	16700	16700	16470	21650	11670	16660	16561.49	1.52	0	127	17020	16840	16720	16540	16420	16780	16480	42	4990	500	11660	10	1	8499289	1409	8.05	2.41	12	0.04	2060.00	6881.00	57600	20230927	-71.22	15630	20231114	6.08	36000	-53.94	20240119	16470	0.67	20240719	57600	-71.22	20230927	15630	6.08	20231114	3.79	N	418470	500	42 억		129580	N	N	983	N	00	N
74	20240718	161148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16660	-280	5	-1.65	985028880	59137	131.33	16900	16900	16600	22000	11860	16940	16656.73	1.75	0	-20126	17126	17032	16926	16832	16726	16980	16780	42	5060	500	11850	10	1	8499289	1416	8.09	2.42	12	0.70	2060.00	6881.00	57600	20230927	-71.08	15630	20231114	6.59	36000	-53.72	20240119	16600	0.36	20240718	57600	-71.08	20230927	15630	6.59	20231114	3.86	N	418470	500	42 억		149093	N	N	982	N	00	N
75	20240718	151200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	-230	5	-1.36	927630600	55697	123.69	16900	16900	16600	22000	11860	16940	16654.95	1.75	0	-19344	17126	17032	16926	16832	16726	16980	16780	42	5060	500	11850	10	1	8499289	1420	8.11	2.43	12	0.66	2060.00	6881.00	57600	20230927	-70.99	15630	20231114	6.91	36000	-53.58	20240119	16600	0.66	20240718	57600	-70.99	20230927	15630	6.91	20231114	3.86	N	418470	500	42 억		149093	N	N	491	N	00	N
76	20240718	141151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-240	5	-1.42	813673420	48880	108.55	16900	16900	16600	22000	11860	16940	16646.35	1.75	0	-18346	17126	17032	16926	16832	16726	16980	16780	42	5060	500	11850	10	1	8499289	1419	8.11	2.43	12	0.58	2060.00	6881.00	57600	20230927	-71.01	15630	20231114	6.85	36000	-53.61	20240119	16600	0.60	20240718	57600	-71.01	20230927	15630	6.85	20231114	3.86	N	418470	500	42 억		149093	N	N	491	N	00	N
77	20240718	131150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-240	5	-1.42	765459620	45985	102.13	16900	16900	16600	22000	11860	16940	16645.85	1.75	0	-17069	17126	17032	16926	16832	16726	16980	16780	42	5060	500	11850	10	1	8499289	1419	8.11	2.43	12	0.54	2060.00	6881.00	57600	20230927	-71.01	15630	20231114	6.85	36000	-53.61	20240119	16600	0.60	20240718	57600	-71.01	20230927	15630	6.85	20231114	3.86	N	418470	500	42 억		149093	N	N	491	N	00	N
78	20240718	121150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	-300	5	-1.77	687016950	41270	91.65	16900	16900	16600	22000	11860	16940	16646.89	1.75	0	-16293	17126	17032	16926	16832	16726	16980	16780	42	5060	500	11850	10	1	8499289	1414	8.08	2.42	12	0.49	2060.00	6881.00	57600	20230927	-71.11	15630	20231114	6.46	36000	-53.78	20240119	16600	0.24	20240718	57600	-71.11	20230927	15630	6.46	20231114	3.86	N	418470	500	42 억		149093	N	N	491	N	00	N
79	20240718	111158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16660	-280	5	-1.65	506374610	30412	67.54	16900	16900	16600	22000	11860	16940	16650.49	1.75	0	-12041	17126	17032	16926	16832	16726	16980	16780	42	5060	500	11850	10	1	8499289	1416	8.09	2.42	12	0.36	2060.00	6881.00	57600	20230927	-71.08	15630	20231114	6.59	36000	-53.72	20240119	16600	0.36	20240718	57600	-71.08	20230927	15630	6.59	20231114	3.86	N	418470	500	42 억		149093	N	N	491	N	00	N
80	20240718	101201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	-300	5	-1.77	277709670	16660	37.00	16900	16900	16600	22000	11860	16940	16669.25	1.75	0	-5436	17126	17032	16926	16832	16726	16980	16780	42	5060	500	11850	10	1	8499289	1414	8.08	2.42	12	0.20	2060.00	6881.00	57600	20230927	-71.11	15630	20231114	6.46	36000	-53.78	20240119	16600	0.24	20240718	57600	-71.11	20230927	15630	6.46	20231114	3.86	N	418470	500	42 억		149093	N	N	491	N	00	N
81	20240718	091204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	-250	5	-1.48	143547800	8616	19.13	16900	16900	16600	22000	11860	16940	16660.61	1.75	0	-4274	17126	17032	16926	16832	16726	16980	16780	42	5060	500	11850	10	1	8499289	1419	8.10	2.43	12	0.10	2060.00	6881.00	57600	20230927	-71.02	15630	20231114	6.78	36000	-53.64	20240119	16600	0.54	20240718	57600	-71.02	20230927	15630	6.78	20231114	3.86	N	418470	500	42 억		149093	N	N	491	N	00	N
82	20240717	161251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16940	-20	5	-0.12	750527150	44396	132.63	17000	17020	16820	22000	11880	16960	16905.26	1.97	0	-20103	17213	17086	17013	16886	16813	17050	16850	42	5040	500	11870	10	1	8499289	1440	8.22	2.46	12	0.52	2060.00	6881.00	57600	20230927	-70.59	15630	20231114	8.38	36000	-52.94	20240119	16610	1.99	20240704	57600	-70.59	20230927	15630	8.38	20231114	3.86	N	418470	500	42 억		167108	N	N	491	N	00	N
83	20240717	151257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-140	5	-0.83	716149160	42359	126.55	17000	17020	16820	22000	11880	16960	16906.66	1.97	0	-19052	17213	17086	17013	16886	16813	17050	16850	42	5040	500	11870	10	1	8499289	1430	8.17	2.44	12	0.50	2060.00	6881.00	57600	20230927	-70.80	15630	20231114	7.61	36000	-53.28	20240119	16610	1.26	20240704	57600	-70.80	20230927	15630	7.61	20231114	3.86	N	418470	500	42 억		167108	N	N	2387	N	00	N
84	20240717	141255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	60	2	0.35	515506610	30484	91.07	17000	17020	16850	22000	11880	16960	16910.73	1.97	0	-13815	17213	17086	17013	16886	16813	17050	16850	42	5040	500	11870	10	1	8499289	1447	8.26	2.47	12	0.36	2060.00	6881.00	57600	20230927	-70.45	15630	20231114	8.89	36000	-52.72	20240119	16610	2.47	20240704	57600	-70.45	20230927	15630	8.89	20231114	3.86	N	418470	500	42 억		167108	N	N	2387	N	00	N
85	20240717	131252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16930	-30	5	-0.18	480285330	28409	84.87	17000	17000	16850	22000	11880	16960	16906.10	1.97	0	-13627	17213	17086	17013	16886	16813	17050	16850	42	5040	500	11870	10	1	8499289	1439	8.22	2.46	12	0.33	2060.00	6881.00	57600	20230927	-70.61	15630	20231114	8.32	36000	-52.97	20240119	16610	1.93	20240704	57600	-70.61	20230927	15630	8.32	20231114	3.86	N	418470	500	42 억		167108	N	N	2387	N	00	N
86	20240717	121253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-50	5	-0.29	439721460	26013	77.71	17000	17000	16850	22000	11880	16960	16903.91	1.97	0	-12580	17213	17086	17013	16886	16813	17050	16850	42	5040	500	11870	10	1	8499289	1437	8.21	2.46	12	0.31	2060.00	6881.00	57600	20230927	-70.64	15630	20231114	8.19	36000	-53.03	20240119	16610	1.81	20240704	57600	-70.64	20230927	15630	8.19	20231114	3.86	N	418470	500	42 억		167108	N	N	2387	N	00	N
87	20240717	111256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	-40	5	-0.24	375129290	22190	66.29	17000	17000	16850	22000	11880	16960	16905.33	1.97	0	-11648	17213	17086	17013	16886	16813	17050	16850	42	5040	500	11870	10	1	8499289	1438	8.21	2.46	12	0.26	2060.00	6881.00	57600	20230927	-70.62	15630	20231114	8.25	36000	-53.00	20240119	16610	1.87	20240704	57600	-70.62	20230927	15630	8.25	20231114	3.86	N	418470	500	42 억		167108	N	N	2387	N	00	N
88	20240717	101259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16960	0	3	0.00	78538950	4634	13.84	17000	17000	16920	22000	11880	16960	16948.41	1.97	0	-1704	17213	17086	17013	16886	16813	17050	16850	42	5040	500	11870	10	1	8499289	1441	8.23	2.46	12	0.05	2060.00	6881.00	57600	20230927	-70.56	15630	20231114	8.51	36000	-52.89	20240119	16610	2.11	20240704	57600	-70.56	20230927	15630	8.51	20231114	3.86	N	418470	500	42 억		167108	N	N	2387	N	00	N
89	20240717	091030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16930	-30	5	-0.18	7003160	413	1.23	17000	17000	16920	22000	11880	16960	16956.80	1.97	0	-7	17213	17086	17013	16886	16813	17050	16850	42	5040	500	11870	10	1	8499289	1439	8.22	2.46	12	0.00	2060.00	6881.00	57600	20230927	-70.61	15630	20231114	8.32	36000	-52.97	20240119	16610	1.93	20240704	57600	-70.61	20230927	15630	8.32	20231114	3.86	N	418470	500	42 억		167108	N	N	2387	N	00	N
90	20240716	161256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16960	-110	5	-0.64	567694950	33417	157.24	17070	17140	16940	22150	11950	17070	16988.32	2.13	0	-12313	17310	17190	17060	16940	16810	17125	16875	42	5080	500	11940	10	1	8499289	1441	8.23	2.46	12	0.39	2060.00	6881.00	57600	20230927	-70.56	15630	20231114	8.51	36000	-52.89	20240119	16610	2.11	20240704	57600	-70.56	20230927	15630	8.51	20231114	3.88	N	418470	500	42 억		181396	N	N	2387	N	00	N
91	20240716	151310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	-100	5	-0.59	509591590	29990	141.12	17070	17140	16960	22150	11950	17070	16992.05	2.13	0	-10885	17310	17190	17060	16940	16810	17125	16875	42	5080	500	11940	10	1	8499289	1442	8.24	2.47	12	0.35	2060.00	6881.00	57600	20230927	-70.54	15630	20231114	8.57	36000	-52.86	20240119	16610	2.17	20240704	57600	-70.54	20230927	15630	8.57	20231114	3.88	N	418470	500	42 억		181396	N	N	10	N	00	N
92	20240716	141305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	-70	5	-0.41	400851760	23587	110.99	17070	17140	16960	22150	11950	17070	16994.61	2.13	0	-7615	17310	17190	17060	16940	16810	17125	16875	42	5080	500	11940	10	1	8499289	1445	8.25	2.47	12	0.28	2060.00	6881.00	57600	20230927	-70.49	15630	20231114	8.77	36000	-52.78	20240119	16610	2.35	20240704	57600	-70.49	20230927	15630	8.77	20231114	3.88	N	418470	500	42 억		181396	N	N	10	N	00	N
93	20240716	131306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-50	5	-0.29	333852290	19648	92.45	17070	17140	16960	22150	11950	17070	16991.67	2.13	0	-6714	17310	17190	17060	16940	16810	17125	16875	42	5080	500	11940	10	1	8499289	1447	8.26	2.47	12	0.23	2060.00	6881.00	57600	20230927	-70.45	15630	20231114	8.89	36000	-52.72	20240119	16610	2.47	20240704	57600	-70.45	20230927	15630	8.89	20231114	3.88	N	418470	500	42 억		181396	N	N	10	N	00	N
94	20240716	121301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	-30	5	-0.18	319508460	18805	88.49	17070	17140	16960	22150	11950	17070	16990.61	2.13	0	-6349	17310	17190	17060	16940	16810	17125	16875	42	5080	500	11940	10	1	8499289	1448	8.27	2.48	12	0.22	2060.00	6881.00	57600	20230927	-70.42	15630	20231114	9.02	36000	-52.67	20240119	16610	2.59	20240704	57600	-70.42	20230927	15630	9.02	20231114	3.88	N	418470	500	42 억		181396	N	N	10	N	00	N
95	20240716	111304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	-70	5	-0.41	301489370	17746	83.50	17070	17140	16960	22150	11950	17070	16989.15	2.13	0	-6321	17310	17190	17060	16940	16810	17125	16875	42	5080	500	11940	10	1	8499289	1445	8.25	2.47	12	0.21	2060.00	6881.00	57600	20230927	-70.49	15630	20231114	8.77	36000	-52.78	20240119	16610	2.35	20240704	57600	-70.49	20230927	15630	8.77	20231114	3.88	N	418470	500	42 억		181396	N	N	10	N	00	N
96	20240716	101303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-50	5	-0.29	238646410	14050	66.11	17070	17140	16960	22150	11950	17070	16985.51	2.13	0	-6111	17310	17190	17060	16940	16810	17125	16875	42	5080	500	11940	10	1	8499289	1447	8.26	2.47	12	0.17	2060.00	6881.00	57600	20230927	-70.45	15630	20231114	8.89	36000	-52.72	20240119	16610	2.47	20240704	57600	-70.45	20230927	15630	8.89	20231114	3.88	N	418470	500	42 억		181396	N	N	10	N	00	N
97	20240716	091302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-50	5	-0.29	23565010	1384	6.51	17070	17140	17000	22150	11950	17070	17026.74	2.13	0	-241	17310	17190	17060	16940	16810	17125	16875	42	5080	500	11940	10	1	8499289	1447	8.26	2.47	12	0.02	2060.00	6881.00	57600	20230927	-70.45	15630	20231114	8.89	36000	-52.72	20240119	16610	2.47	20240704	57600	-70.45	20230927	15630	8.89	20231114	3.88	N	418470	500	42 억		181396	N	N	10	N	00	N
98	20240715	161243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17070	-20	5	-0.12	358813030	21073	61.42	17090	17180	16930	22200	11970	17090	17027.04	2.15	0	-1552	17350	17220	17080	16950	16810	17285	17015	42	5110	500	11960	10	1	8499289	1451	8.29	2.48	12	0.25	2060.00	6881.00	57600	20230927	-70.36	15630	20231114	9.21	36000	-52.58	20240119	16610	2.77	20240704	57600	-70.36	20230927	15630	9.21	20231114	3.92	N	418470	500	42 억		182974	N	N	10	N	00	N
99	20240715	151251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	-60	5	-0.35	337581700	19828	57.80	17090	17180	16930	22200	11970	17090	17025.50	2.15	0	-1552	17350	17220	17080	16950	16810	17285	17015	42	5110	500	11960	10	1	8499289	1447	8.27	2.47	12	0.23	2060.00	6881.00	57600	20230927	-70.43	15630	20231114	8.96	36000	-52.69	20240119	16610	2.53	20240704	57600	-70.43	20230927	15630	8.96	20231114	3.92	N	418470	500	42 억		182974	N	N	8	N	00	N
100	20240715	141248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	-60	5	-0.35	301535390	17713	51.63	17090	17180	16930	22200	11970	17090	17023.39	2.15	0	-2185	17350	17220	17080	16950	16810	17285	17015	42	5110	500	11960	10	1	8499289	1447	8.27	2.47	12	0.21	2060.00	6881.00	57600	20230927	-70.43	15630	20231114	8.96	36000	-52.69	20240119	16610	2.53	20240704	57600	-70.43	20230927	15630	8.96	20231114	3.92	N	418470	500	42 억		182974	N	N	8	N	00	N
101	20240715	131251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	-10	5	-0.06	289397490	17000	49.55	17090	17180	16930	22200	11970	17090	17023.38	2.15	0	-2158	17350	17220	17080	16950	16810	17285	17015	42	5110	500	11960	10	1	8499289	1452	8.29	2.48	12	0.20	2060.00	6881.00	57600	20230927	-70.35	15630	20231114	9.28	36000	-52.56	20240119	16610	2.83	20240704	57600	-70.35	20230927	15630	9.28	20231114	3.92	N	418470	500	42 억		182974	N	N	8	N	00	N
102	20240715	121248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-70	5	-0.41	271246870	15934	46.45	17090	17180	16930	22200	11970	17090	17023.15	2.15	0	-2026	17350	17220	17080	16950	16810	17285	17015	42	5110	500	11960	10	1	8499289	1447	8.26	2.47	12	0.19	2060.00	6881.00	57600	20230927	-70.45	15630	20231114	8.89	36000	-52.72	20240119	16610	2.47	20240704	57600	-70.45	20230927	15630	8.89	20231114	3.92	N	418470	500	42 억		182974	N	N	8	N	00	N
103	20240715	111249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17070	-20	5	-0.12	194794860	11441	33.35	17090	17180	16930	22200	11970	17090	17026.03	2.15	0	-1823	17350	17220	17080	16950	16810	17285	17015	42	5110	500	11960	10	1	8499289	1451	8.29	2.48	12	0.13	2060.00	6881.00	57600	20230927	-70.36	15630	20231114	9.21	36000	-52.58	20240119	16610	2.77	20240704	57600	-70.36	20230927	15630	9.21	20231114	3.92	N	418470	500	42 억		182974	N	N	8	N	00	N
104	20240715	101247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17060	-30	5	-0.18	137273040	8063	23.50	17090	17180	16930	22200	11970	17090	17025.06	2.15	0	-2239	17350	17220	17080	16950	16810	17285	17015	42	5110	500	11960	10	1	8499289	1450	8.28	2.48	12	0.09	2060.00	6881.00	57600	20230927	-70.38	15630	20231114	9.15	36000	-52.61	20240119	16610	2.71	20240704	57600	-70.38	20230927	15630	9.15	20231114	3.92	N	418470	500	42 억		182974	N	N	8	N	00	N
105	20240715	091249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16980	-110	5	-0.64	43264090	2544	7.42	17090	17090	16930	22200	11970	17090	17006.32	2.15	0	-881	17350	17220	17080	16950	16810	17285	17015	42	5110	500	11960	10	1	8499289	1443	8.24	2.47	12	0.03	2060.00	6881.00	57600	20230927	-70.52	15630	20231114	8.64	36000	-52.83	20240119	16610	2.23	20240704	57600	-70.52	20230927	15630	8.64	20231114	3.92	N	418470	500	42 억		182974	N	N	8	N	00	N
106	20240712	161239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	90	2	0.53	585175420	34273	38.18	17050	17210	16940	22100	11900	17000	17073.88	2.11	0	3959	17593	17296	17143	16846	16693	17220	16770	42	5100	500	11900	10	1	8499289	1453	8.30	2.48	12	0.40	2060.00	6881.00	57600	20230927	-70.33	15630	20231114	9.34	36000	-52.53	20240119	16610	2.89	20240704	57600	-70.33	20230927	15630	9.34	20231114	3.89	N	418470	500	42 억		179123	N	N	8	N	00	N
107	20240712	151246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	80	2	0.47	563769590	33020	36.79	17050	17210	16940	22100	11900	17000	17073.58	2.11	0	4037	17593	17296	17143	16846	16693	17220	16770	42	5100	500	11900	10	1	8499289	1452	8.29	2.48	12	0.39	2060.00	6881.00	57600	20230927	-70.35	15630	20231114	9.28	36000	-52.56	20240119	16610	2.83	20240704	57600	-70.35	20230927	15630	9.28	20231114	3.89	N	418470	500	42 억		179123	N	N	0	N	00	N
108	20240712	141249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	80	2	0.47	531105350	31107	34.66	17050	17210	16940	22100	11900	17000	17073.50	2.11	0	4350	17593	17296	17143	16846	16693	17220	16770	42	5100	500	11900	10	1	8499289	1452	8.29	2.48	12	0.37	2060.00	6881.00	57600	20230927	-70.35	15630	20231114	9.28	36000	-52.56	20240119	16610	2.83	20240704	57600	-70.35	20230927	15630	9.28	20231114	3.89	N	418470	500	42 억		179123	N	N	0	N	00	N
109	20240712	131244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17130	130	2	0.76	514572130	30139	33.58	17050	17210	16940	22100	11900	17000	17073.30	2.11	0	4409	17593	17296	17143	16846	16693	17220	16770	42	5100	500	11900	10	1	8499289	1456	8.32	2.49	12	0.35	2060.00	6881.00	57600	20230927	-70.26	15630	20231114	9.60	36000	-52.42	20240119	16610	3.13	20240704	57600	-70.26	20230927	15630	9.60	20231114	3.89	N	418470	500	42 억		179123	N	N	0	N	00	N
110	20240712	121245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	80	2	0.47	437320270	25630	28.55	17050	17210	16940	22100	11900	17000	17062.83	2.11	0	3442	17593	17296	17143	16846	16693	17220	16770	42	5100	500	11900	10	1	8499289	1452	8.29	2.48	12	0.30	2060.00	6881.00	57600	20230927	-70.35	15630	20231114	9.28	36000	-52.56	20240119	16610	2.83	20240704	57600	-70.35	20230927	15630	9.28	20231114	3.89	N	418470	500	42 억		179123	N	N	0	N	00	N
111	20240712	111241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	100	2	0.59	403671060	23662	26.36	17050	17210	16940	22100	11900	17000	17059.89	2.11	0	3831	17593	17296	17143	16846	16693	17220	16770	42	5100	500	11900	10	1	8499289	1453	8.30	2.49	12	0.28	2060.00	6881.00	57600	20230927	-70.31	15630	20231114	9.40	36000	-52.50	20240119	16610	2.95	20240704	57600	-70.31	20230927	15630	9.40	20231114	3.89	N	418470	500	42 억		179123	N	N	0	N	00	N
112	20240712	101243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17110	110	2	0.65	280565250	16443	18.32	17050	17210	16940	22100	11900	17000	17062.90	2.11	0	2112	17593	17296	17143	16846	16693	17220	16770	42	5100	500	11900	10	1	8499289	1454	8.31	2.49	12	0.19	2060.00	6881.00	57600	20230927	-70.30	15630	20231114	9.47	36000	-52.47	20240119	16610	3.01	20240704	57600	-70.30	20230927	15630	9.47	20231114	3.89	N	418470	500	42 억		179123	N	N	0	N	00	N
113	20240712	091240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17060	60	2	0.35	122137440	7183	8.00	17050	17140	16940	22100	11900	17000	17003.68	2.11	0	-2020	17593	17296	17143	16846	16693	17220	16770	42	5100	500	11900	10	1	8499289	1450	8.28	2.48	12	0.08	2060.00	6881.00	57600	20230927	-70.38	15630	20231114	9.15	36000	-52.61	20240119	16610	2.71	20240704	57600	-70.38	20230927	15630	9.15	20231114	3.89	N	418470	500	42 억		179123	N	N	0	N	00	N
114	20240711	161234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	0	3	0.00	1537615410	89623	159.98	17130	17440	16990	22100	11900	17000	17156.62	1.99	0	7498	17346	17172	16986	16812	16626	17080	16720	42	5100	500	11900	10	1	8499289	1445	8.25	2.47	12	1.05	2060.00	6881.00	57600	20230927	-70.49	15630	20231114	8.77	36000	-52.78	20240119	16610	2.35	20240704	57600	-70.49	20230927	15630	8.77	20231114	3.90	N	418470	500	42 억		169064	N	N	0	N	00	N
115	20240711	151242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17050	50	2	0.29	1503037640	87590	156.35	17130	17440	16990	22100	11900	17000	17159.92	1.99	0	7619	17346	17172	16986	16812	16626	17080	16720	42	5100	500	11900	10	1	8499289	1449	8.28	2.48	12	1.03	2060.00	6881.00	57600	20230927	-70.40	15630	20231114	9.09	36000	-52.64	20240119	16610	2.65	20240704	57600	-70.40	20230927	15630	9.09	20231114	3.90	N	418470	500	42 억		169064	N	N	0	N	00	N
116	20240711	141243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	0	3	0.00	1373507890	79973	142.76	17130	17440	16990	22100	11900	17000	17174.65	1.99	0	8270	17346	17172	16986	16812	16626	17080	16720	42	5100	500	11900	10	1	8499289	1445	8.25	2.47	12	0.94	2060.00	6881.00	57600	20230927	-70.49	15630	20231114	8.77	36000	-52.78	20240119	16610	2.35	20240704	57600	-70.49	20230927	15630	8.77	20231114	3.90	N	418470	500	42 억		169064	N	N	0	N	00	N
117	20240711	131240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17010	10	2	0.06	1136812870	66070	117.94	17130	17440	17000	22100	11900	17000	17206.19	1.99	0	10418	17346	17172	16986	16812	16626	17080	16720	42	5100	500	11900	10	1	8499289	1446	8.26	2.47	12	0.78	2060.00	6881.00	57600	20230927	-70.47	15630	20231114	8.83	36000	-52.75	20240119	16610	2.41	20240704	57600	-70.47	20230927	15630	8.83	20231114	3.90	N	418470	500	42 억		169064	N	N	0	N	00	N
118	20240711	121238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	120	2	0.71	988593550	57365	102.40	17130	17440	17000	22100	11900	17000	17233.39	1.99	0	15387	17346	17172	16986	16812	16626	17080	16720	42	5100	500	11900	10	1	8499289	1455	8.31	2.49	12	0.67	2060.00	6881.00	57600	20230927	-70.28	15630	20231114	9.53	36000	-52.44	20240119	16610	3.07	20240704	57600	-70.28	20230927	15630	9.53	20231114	3.90	N	418470	500	42 억		169064	N	N	0	N	00	N
119	20240711	111235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	100	2	0.59	936267330	54303	96.93	17130	17440	17000	22100	11900	17000	17241.54	1.99	0	15918	17346	17172	16986	16812	16626	17080	16720	42	5100	500	11900	10	1	8499289	1453	8.30	2.49	12	0.64	2060.00	6881.00	57600	20230927	-70.31	15630	20231114	9.40	36000	-52.50	20240119	16610	2.95	20240704	57600	-70.31	20230927	15630	9.40	20231114	3.90	N	418470	500	42 억		169064	N	N	0	N	00	N
120	20240711	101237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17300	300	2	1.76	780877520	45274	80.82	17130	17440	17000	22100	11900	17000	17247.81	1.99	0	18851	17346	17172	16986	16812	16626	17080	16720	42	5100	500	11900	10	1	8499289	1470	8.40	2.51	12	0.53	2060.00	6881.00	57600	20230927	-69.97	15630	20231114	10.68	36000	-51.94	20240119	16610	4.15	20240704	57600	-69.97	20230927	15630	10.68	20231114	3.90	N	418470	500	42 억		169064	N	N	0	N	00	N
121	20240711	091235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	30	2	0.18	15802810	925	1.65	17130	17130	17030	22100	11900	17000	17084.12	1.99	0	-35	17346	17172	16986	16812	16626	17080	16720	42	5100	500	11900	10	1	8499289	1447	8.27	2.47	12	0.01	2060.00	6881.00	57600	20230927	-70.43	15630	20231114	8.96	36000	-52.69	20240119	16610	2.53	20240704	57600	-70.43	20230927	15630	8.96	20231114	3.90	N	418470	500	42 억		169064	N	N	0	N	00	N
122	20240710	161228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	40	2	0.24	944716850	55907	106.69	17160	17160	16800	22000	11880	16960	16897.63	1.95	0	1902	17286	17122	17036	16872	16786	17080	16830	42	5040	500	11870	10	1	8499289	1445	8.25	2.47	12	0.66	2060.00	6881.00	57600	20230927	-70.49	15630	20231114	8.77	36000	-52.78	20240119	16610	2.35	20240704	57600	-70.49	20230927	15630	8.77	20231114	3.92	N	418470	500	42 억		165399	N	N	0	N	00	N
123	20240710	151235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-80	5	-0.47	917621670	54306	103.63	17160	17160	16800	22000	11880	16960	16897.24	1.95	0	1534	17286	17122	17036	16872	16786	17080	16830	42	5040	500	11870	10	1	8499289	1435	8.19	2.45	12	0.64	2060.00	6881.00	57600	20230927	-70.69	15630	20231114	8.00	36000	-53.11	20240119	16610	1.63	20240704	57600	-70.69	20230927	15630	8.00	20231114	3.92	N	418470	500	42 억		165399	N	N	0	N	00	N
124	20240710	141234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16930	-30	5	-0.18	683067390	40422	77.14	17160	17160	16800	22000	11880	16960	16898.41	1.95	0	-1024	17286	17122	17036	16872	16786	17080	16830	42	5040	500	11870	10	1	8499289	1439	8.22	2.46	12	0.48	2060.00	6881.00	57600	20230927	-70.61	15630	20231114	8.32	36000	-52.97	20240119	16610	1.93	20240704	57600	-70.61	20230927	15630	8.32	20231114	3.92	N	418470	500	42 억		165399	N	N	0	N	00	N
125	20240710	131234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	-60	5	-0.35	592266780	35056	66.90	17160	17160	16800	22000	11880	16960	16894.88	1.95	0	-3733	17286	17122	17036	16872	16786	17080	16830	42	5040	500	11870	10	1	8499289	1436	8.20	2.46	12	0.41	2060.00	6881.00	57600	20230927	-70.66	15630	20231114	8.13	36000	-53.06	20240119	16610	1.75	20240704	57600	-70.66	20230927	15630	8.13	20231114	3.92	N	418470	500	42 억		165399	N	N	0	N	00	N
126	20240710	121230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	-60	5	-0.35	498068460	29481	56.26	17160	17160	16800	22000	11880	16960	16894.56	1.95	0	-5701	17286	17122	17036	16872	16786	17080	16830	42	5040	500	11870	10	1	8499289	1436	8.20	2.46	12	0.35	2060.00	6881.00	57600	20230927	-70.66	15630	20231114	8.13	36000	-53.06	20240119	16610	1.75	20240704	57600	-70.66	20230927	15630	8.13	20231114	3.92	N	418470	500	42 억		165399	N	N	0	N	00	N
127	20240710	111232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-50	5	-0.29	348327990	20618	39.35	17160	17160	16800	22000	11880	16960	16894.36	1.95	0	-4404	17286	17122	17036	16872	16786	17080	16830	42	5040	500	11870	10	1	8499289	1437	8.21	2.46	12	0.24	2060.00	6881.00	57600	20230927	-70.64	15630	20231114	8.19	36000	-53.03	20240119	16610	1.81	20240704	57600	-70.64	20230927	15630	8.19	20231114	3.92	N	418470	500	42 억		165399	N	N	0	N	00	N
128	20240710	101228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	-100	5	-0.59	222691180	13175	25.14	17160	17160	16800	22000	11880	16960	16902.56	1.95	0	-3199	17286	17122	17036	16872	16786	17080	16830	42	5040	500	11870	10	1	8499289	1433	8.18	2.45	12	0.16	2060.00	6881.00	57600	20230927	-70.73	15630	20231114	7.87	36000	-53.17	20240119	16610	1.51	20240704	57600	-70.73	20230927	15630	7.87	20231114	3.92	N	418470	500	42 억		165399	N	N	0	N	00	N
129	20240710	091234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16960	0	3	0.00	31141530	1832	3.50	17160	17160	16950	22000	11880	16960	16998.65	1.95	0	-811	17286	17122	17036	16872	16786	17080	16830	42	5040	500	11870	10	1	8499289	1441	8.23	2.46	12	0.02	2060.00	6881.00	57600	20230927	-70.56	15630	20231114	8.51	36000	-52.89	20240119	16610	2.11	20240704	57600	-70.56	20230927	15630	8.51	20231114	3.92	N	418470	500	42 억		165399	N	N	0	N	00	N
130	20240709	161225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16960	-100	5	-0.59	888337880	52200	69.33	17200	17200	16950	22150	11950	17060	17018.04	1.91	0	714	17340	17200	16940	16800	16540	17270	16870	42	5090	500	11940	10	1	8499289	1441	8.23	2.46	12	0.61	2060.00	6881.00	57600	20230927	-70.56	15630	20231114	8.51	36000	-52.89	20240119	16610	2.11	20240704	57600	-70.56	20230927	15630	8.51	20231114	3.89	N	418470	500	42 억		162734	N	N	14	N	00	N
131	20240709	151232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-40	5	-0.23	859019510	50472	67.04	17200	17200	16950	22150	11950	17060	17019.72	1.91	0	845	17340	17200	16940	16800	16540	17270	16870	42	5090	500	11940	10	1	8499289	1447	8.26	2.47	12	0.59	2060.00	6881.00	57600	20230927	-70.45	15630	20231114	8.89	36000	-52.72	20240119	16610	2.47	20240704	57600	-70.45	20230927	15630	8.89	20231114	3.89	N	418470	500	42 억		162734	N	N	14	N	00	N
132	20240709	141232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16980	-80	5	-0.47	771057200	45289	60.15	17200	17200	16950	22150	11950	17060	17025.26	1.91	0	518	17340	17200	16940	16800	16540	17270	16870	42	5090	500	11940	10	1	8499289	1443	8.24	2.47	12	0.53	2060.00	6881.00	57600	20230927	-70.52	15630	20231114	8.64	36000	-52.83	20240119	16610	2.23	20240704	57600	-70.52	20230927	15630	8.64	20231114	3.89	N	418470	500	42 억		162734	N	N	14	N	00	N
133	20240709	131236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-40	5	-0.23	588079780	34516	45.85	17200	17200	17000	22150	11950	17060	17037.89	1.91	0	-532	17340	17200	16940	16800	16540	17270	16870	42	5090	500	11940	10	1	8499289	1447	8.26	2.47	12	0.41	2060.00	6881.00	57600	20230927	-70.45	15630	20231114	8.89	36000	-52.72	20240119	16610	2.47	20240704	57600	-70.45	20230927	15630	8.89	20231114	3.89	N	418470	500	42 억		162734	N	N	14	N	00	N
134	20240709	121237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	-20	5	-0.12	406797620	23879	31.72	17200	17200	17000	22150	11950	17060	17035.79	1.91	0	-539	17340	17200	16940	16800	16540	17270	16870	42	5090	500	11940	10	1	8499289	1448	8.27	2.48	12	0.28	2060.00	6881.00	57600	20230927	-70.42	15630	20231114	9.02	36000	-52.67	20240119	16610	2.59	20240704	57600	-70.42	20230927	15630	9.02	20231114	3.89	N	418470	500	42 억		162734	N	N	14	N	00	N
135	20240709	111238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	-60	5	-0.35	313178620	18380	24.41	17200	17200	17000	22150	11950	17060	17039.10	1.91	0	-778	17340	17200	16940	16800	16540	17270	16870	42	5090	500	11940	10	1	8499289	1445	8.25	2.47	12	0.22	2060.00	6881.00	57600	20230927	-70.49	15630	20231114	8.77	36000	-52.78	20240119	16610	2.35	20240704	57600	-70.49	20230927	15630	8.77	20231114	3.89	N	418470	500	42 억		162734	N	N	14	N	00	N
136	20240709	101232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	-20	5	-0.12	184493130	10821	14.37	17200	17200	17000	22150	11950	17060	17049.55	1.91	0	-1031	17340	17200	16940	16800	16540	17270	16870	42	5090	500	11940	10	1	8499289	1448	8.27	2.48	12	0.13	2060.00	6881.00	57600	20230927	-70.42	15630	20231114	9.02	36000	-52.67	20240119	16610	2.59	20240704	57600	-70.42	20230927	15630	9.02	20231114	3.89	N	418470	500	42 억		162734	N	N	14	N	00	N
137	20240709	091230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17050	-10	5	-0.06	79807330	4680	6.22	17200	17200	17000	22150	11950	17060	17052.85	1.91	0	-1775	17340	17200	16940	16800	16540	17270	16870	42	5090	500	11940	10	1	8499289	1449	8.28	2.48	12	0.06	2060.00	6881.00	57600	20230927	-70.40	15630	20231114	9.09	36000	-52.64	20240119	16610	2.65	20240704	57600	-70.40	20230927	15630	9.09	20231114	3.89	N	418470	500	42 억		162734	N	N	14	N	00	N
138	20240708	161222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17060	150	2	0.89	1266339220	75212	174.40	17000	17080	16680	21950	11840	16910	16836.84	1.73	0	12654	17303	17106	17003	16806	16703	17055	16755	42	5040	500	11830	10	1	8499289	1450	8.28	2.48	12	0.88	2060.00	6881.00	57600	20230927	-70.38	15630	20231114	9.15	36000	-52.61	20240119	16610	2.71	20240704	57600	-70.38	20230927	15630	9.15	20231114	4.02	N	418470	500	42 억		147090	N	N	14	N	00	N
139	20240708	151225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17060	150	2	0.89	1230833610	73130	169.58	17000	17060	16680	21950	11840	16910	16830.76	1.73	0	11989	17303	17106	17003	16806	16703	17055	16755	42	5040	500	11830	10	1	8499289	1450	8.28	2.48	12	0.86	2060.00	6881.00	57600	20230927	-70.38	15630	20231114	9.15	36000	-52.61	20240119	16610	2.71	20240704	57600	-70.38	20230927	15630	9.15	20231114	4.02	N	418470	500	42 억		147090	N	N	35	N	00	N
140	20240708	141227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	-20	5	-0.12	1007848730	59996	139.12	17000	17050	16680	21950	11840	16910	16798.60	1.73	0	2868	17303	17106	17003	16806	16703	17055	16755	42	5040	500	11830	10	1	8499289	1436	8.20	2.45	12	0.71	2060.00	6881.00	57600	20230927	-70.68	15630	20231114	8.06	36000	-53.08	20240119	16610	1.69	20240704	57600	-70.68	20230927	15630	8.06	20231114	4.02	N	418470	500	42 억		147090	N	N	35	N	00	N
141	20240708	131222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	-50	5	-0.30	862196020	51361	119.10	17000	17050	16680	21950	11840	16910	16786.98	1.73	0	-485	17303	17106	17003	16806	16703	17055	16755	42	5040	500	11830	10	1	8499289	1433	8.18	2.45	12	0.60	2060.00	6881.00	57600	20230927	-70.73	15630	20231114	7.87	36000	-53.17	20240119	16610	1.51	20240704	57600	-70.73	20230927	15630	7.87	20231114	4.02	N	418470	500	42 억		147090	N	N	35	N	00	N
142	20240708	121224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-90	5	-0.53	687512850	40988	95.04	17000	17050	16680	21950	11840	16910	16773.52	1.73	0	-3003	17303	17106	17003	16806	16703	17055	16755	42	5040	500	11830	10	1	8499289	1430	8.17	2.44	12	0.48	2060.00	6881.00	57600	20230927	-70.80	15630	20231114	7.61	36000	-53.28	20240119	16610	1.26	20240704	57600	-70.80	20230927	15630	7.61	20231114	4.02	N	418470	500	42 억		147090	N	N	35	N	00	N
143	20240708	111222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	-140	5	-0.83	532235750	31754	73.63	17000	17050	16680	21950	11840	16910	16761.22	1.73	0	-4201	17303	17106	17003	16806	16703	17055	16755	42	5040	500	11830	10	1	8499289	1425	8.14	2.44	12	0.37	2060.00	6881.00	57600	20230927	-70.89	15630	20231114	7.29	36000	-53.42	20240119	16610	0.96	20240704	57600	-70.89	20230927	15630	7.29	20231114	4.02	N	418470	500	42 억		147090	N	N	35	N	00	N
144	20240708	101221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	-200	5	-1.18	337535450	20122	46.66	17000	17050	16700	21950	11840	16910	16774.45	1.73	0	-2839	17303	17106	17003	16806	16703	17055	16755	42	5040	500	11830	10	1	8499289	1420	8.11	2.43	12	0.24	2060.00	6881.00	57600	20230927	-70.99	15630	20231114	6.91	36000	-53.58	20240119	16610	0.60	20240704	57600	-70.99	20230927	15630	6.91	20231114	4.02	N	418470	500	42 억		147090	N	N	35	N	00	N
145	20240708	091221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	10	2	0.06	23592290	1389	3.22	17000	17050	16920	21950	11840	16910	16985.09	1.73	0	69	17303	17106	17003	16806	16703	17055	16755	42	5040	500	11830	10	1	8499289	1438	8.21	2.46	12	0.02	2060.00	6881.00	57600	20230927	-70.62	15630	20231114	8.25	36000	-53.00	20240119	16610	1.87	20240704	57600	-70.62	20230927	15630	8.25	20231114	4.02	N	418470	500	42 억		147090	N	N	35	N	00	N
146	20240705	161215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-190	5	-1.11	731842300	43120	82.23	17120	17200	16900	22200	11970	17100	16972.40	1.84	0	-9955	17560	17330	16970	16740	16380	17445	16855	42	5100	500	11970	10	1	8499289	1437	8.21	2.46	12	0.51	2060.00	6881.00	57600	20230927	-70.64	15630	20231114	8.19	36000	-53.03	20240119	16610	1.81	20240704	57600	-70.64	20230927	15630	8.19	20231114	3.97	N	418470	500	42 억		156034	N	N	35	N	00	N
147	20240705	151219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-190	5	-1.11	719226710	42374	80.81	17120	17200	16900	22200	11970	17100	16973.30	1.84	0	-9946	17560	17330	16970	16740	16380	17445	16855	42	5100	500	11970	10	1	8499289	1437	8.21	2.46	12	0.50	2060.00	6881.00	57600	20230927	-70.64	15630	20231114	8.19	36000	-53.03	20240119	16610	1.81	20240704	57600	-70.64	20230927	15630	8.19	20231114	3.97	N	418470	500	42 억		156034	N	N	0	N	00	N
148	20240705	141221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16930	-170	5	-0.99	656453210	38663	73.73	17120	17200	16900	22200	11970	17100	16978.85	1.84	0	-8701	17560	17330	16970	16740	16380	17445	16855	42	5100	500	11970	10	1	8499289	1439	8.22	2.46	12	0.45	2060.00	6881.00	57600	20230927	-70.61	15630	20231114	8.32	36000	-52.97	20240119	16610	1.93	20240704	57600	-70.61	20230927	15630	8.32	20231114	3.97	N	418470	500	42 억		156034	N	N	0	N	00	N
149	20240705	131218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	-180	5	-1.05	591631460	34831	66.42	17120	17200	16900	22200	11970	17100	16985.77	1.84	0	-8472	17560	17330	16970	16740	16380	17445	16855	42	5100	500	11970	10	1	8499289	1438	8.21	2.46	12	0.41	2060.00	6881.00	57600	20230927	-70.62	15630	20231114	8.25	36000	-53.00	20240119	16610	1.87	20240704	57600	-70.62	20230927	15630	8.25	20231114	3.97	N	418470	500	42 억		156034	N	N	0	N	00	N
150	20240705	121219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16980	-120	5	-0.70	482412020	28374	54.11	17120	17200	16900	22200	11970	17100	17001.90	1.84	0	-5464	17560	17330	16970	16740	16380	17445	16855	42	5100	500	11970	10	1	8499289	1443	8.24	2.47	12	0.33	2060.00	6881.00	57600	20230927	-70.52	15630	20231114	8.64	36000	-52.83	20240119	16610	2.23	20240704	57600	-70.52	20230927	15630	8.64	20231114	3.97	N	418470	500	42 억		156034	N	N	0	N	00	N
151	20240705	111215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16960	-140	5	-0.82	312934870	18371	35.03	17120	17200	16940	22200	11970	17100	17034.18	1.84	0	-4514	17560	17330	16970	16740	16380	17445	16855	42	5100	500	11970	10	1	8499289	1441	8.23	2.46	12	0.22	2060.00	6881.00	57600	20230927	-70.56	15630	20231114	8.51	36000	-52.89	20240119	16610	2.11	20240704	57600	-70.56	20230927	15630	8.51	20231114	3.97	N	418470	500	42 억		156034	N	N	0	N	00	N
152	20240705	101215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	-100	5	-0.58	224116500	13138	25.05	17120	17200	17000	22200	11970	17100	17058.65	1.84	0	-3097	17560	17330	16970	16740	16380	17445	16855	42	5100	500	11970	10	1	8499289	1445	8.25	2.47	12	0.15	2060.00	6881.00	57600	20230927	-70.49	15630	20231114	8.77	36000	-52.78	20240119	16610	2.35	20240704	57600	-70.49	20230927	15630	8.77	20231114	3.97	N	418470	500	42 억		156034	N	N	0	N	00	N
153	20240705	091218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-80	5	-0.47	85167520	4981	9.50	17120	17200	17010	22200	11970	17100	17098.48	1.84	0	-748	17560	17330	16970	16740	16380	17445	16855	42	5100	500	11970	10	1	8499289	1447	8.26	2.47	12	0.06	2060.00	6881.00	57600	20230927	-70.45	15630	20231114	8.89	36000	-52.72	20240119	16610	2.47	20240704	57600	-70.45	20230927	15630	8.89	20231114	3.97	N	418470	500	42 억		156034	N	N	0	N	00	N
154	20240704	161211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	120	2	0.71	887555310	52412	81.05	17050	17200	16610	22050	11890	16980	16934.15	1.85	0	-946	17900	17440	17200	16740	16500	17320	16620	42	5070	500	11880	10	1	8499289	1453	8.30	2.49	12	0.62	2060.00	6881.00	57600	20230927	-70.31	15630	20231114	9.40	36000	-52.50	20240119	16610	2.95	20240704	57600	-70.31	20230927	15630	9.40	20231114	4.26	N	418470	500	42 억		156981	N	N	31	N	00	N
155	20240704	151216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	100	2	0.59	860973450	50856	78.64	17050	17200	16610	22050	11890	16980	16929.59	1.85	0	-643	17900	17440	17200	16740	16500	17320	16620	42	5070	500	11880	10	1	8499289	1452	8.29	2.48	12	0.60	2060.00	6881.00	57600	20230927	-70.35	15630	20231114	9.28	36000	-52.56	20240119	16610	2.83	20240704	57600	-70.35	20230927	15630	9.28	20231114	4.26	N	418470	500	42 억		156981	N	N	31	N	00	N
156	20240704	141214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	120	2	0.71	785437870	46434	71.81	17050	17200	16610	22050	11890	16980	16915.09	1.85	0	-122	17900	17440	17200	16740	16500	17320	16620	42	5070	500	11880	10	1	8499289	1453	8.30	2.49	12	0.55	2060.00	6881.00	57600	20230927	-70.31	15630	20231114	9.40	36000	-52.50	20240119	16610	2.95	20240704	57600	-70.31	20230927	15630	9.40	20231114	4.26	N	418470	500	42 억		156981	N	N	31	N	00	N
157	20240704	131214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	100	2	0.59	742184910	43901	67.89	17050	17200	16610	22050	11890	16980	16905.81	1.85	0	186	17900	17440	17200	16740	16500	17320	16620	42	5070	500	11880	10	1	8499289	1452	8.29	2.48	12	0.52	2060.00	6881.00	57600	20230927	-70.35	15630	20231114	9.28	36000	-52.56	20240119	16610	2.83	20240704	57600	-70.35	20230927	15630	9.28	20231114	4.26	N	418470	500	42 억		156981	N	N	31	N	00	N
158	20240704	121214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	-30	5	-0.18	674873040	39945	61.77	17050	17200	16610	22050	11890	16980	16894.97	1.85	0	1474	17900	17440	17200	16740	16500	17320	16620	42	5070	500	11880	10	1	8499289	1441	8.23	2.46	12	0.47	2060.00	6881.00	57600	20230927	-70.57	15630	20231114	8.45	36000	-52.92	20240119	16610	2.05	20240704	57600	-70.57	20230927	15630	8.45	20231114	4.26	N	418470	500	42 억		156981	N	N	31	N	00	N
159	20240704	111212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-230	5	-1.35	599225410	35446	54.81	17050	17200	16610	22050	11890	16980	16905.22	1.85	0	790	17900	17440	17200	16740	16500	17320	16620	42	5070	500	11880	10	1	8499289	1424	8.13	2.43	12	0.42	2060.00	6881.00	57600	20230927	-70.92	15630	20231114	7.17	36000	-53.47	20240119	16610	0.84	20240704	57600	-70.92	20230927	15630	7.17	20231114	4.26	N	418470	500	42 억		156981	N	N	31	N	00	N
160	20240704	101213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	20	2	0.12	211596580	12444	19.24	17050	17200	16940	22050	11890	16980	17003.98	1.85	0	-1195	17900	17440	17200	16740	16500	17320	16620	42	5070	500	11880	10	1	8499289	1445	8.25	2.47	12	0.15	2060.00	6881.00	57600	20230927	-70.49	15630	20231114	8.77	36000	-52.78	20240119	16830	1.01	20240419	57600	-70.49	20230927	15630	8.77	20231114	4.26	N	418470	500	42 억		156981	N	N	31	N	00	N
161	20240704	091215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17060	80	2	0.47	92454760	5434	8.40	17050	17200	16940	22050	11890	16980	17014.38	1.85	0	-263	17900	17440	17200	16740	16500	17320	16620	42	5070	500	11880	10	1	8499289	1450	8.28	2.48	12	0.06	2060.00	6881.00	57600	20230927	-70.38	15630	20231114	9.15	36000	-52.61	20240119	16830	1.37	20240419	57600	-70.38	20230927	15630	9.15	20231114	4.26	N	418470	500	42 억		156981	N	N	31	N	00	N
162	20240703	161208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16980	-520	5	-2.97	1104692360	64288	100.96	17660	17660	16960	22750	12250	17500	17183.82	2.04	0	-16651	18026	17762	17526	17262	17026	17645	17145	42	5250	500	12250	10	1	8499289	1443	8.24	2.47	12	0.76	2060.00	6881.00	57600	20230927	-70.52	15630	20231114	8.64	36000	-52.83	20240119	16830	0.89	20240419	57600	-70.52	20230927	15630	8.64	20231114	4.41	N	418470	500	42 억		173452	N	N	31	N	00	N
163	20240703	151212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	-500	5	-2.86	1051949780	61182	96.09	17660	17660	16960	22750	12250	17500	17193.78	2.04	0	-15848	18026	17762	17526	17262	17026	17645	17145	42	5250	500	12250	10	1	8499289	1445	8.25	2.47	12	0.72	2060.00	6881.00	57600	20230927	-70.49	15630	20231114	8.77	36000	-52.78	20240119	16830	1.01	20240419	57600	-70.49	20230927	15630	8.77	20231114	4.41	N	418470	500	42 억		173452	N	N	0	N	00	N
164	20240703	141212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	-350	5	-2.00	721899400	41782	65.62	17660	17660	17130	22750	12250	17500	17277.76	2.04	0	-11678	18026	17762	17526	17262	17026	17645	17145	42	5250	500	12250	10	1	8499289	1458	8.33	2.49	12	0.49	2060.00	6881.00	57600	20230927	-70.23	15630	20231114	9.72	36000	-52.36	20240119	16830	1.90	20240419	57600	-70.23	20230927	15630	9.72	20231114	4.41	N	418470	500	42 억		173452	N	N	0	N	00	N
165	20240703	131211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17160	-340	5	-1.94	578197870	33401	52.46	17660	17660	17160	22750	12250	17500	17310.80	2.04	0	-9554	18026	17762	17526	17262	17026	17645	17145	42	5250	500	12250	10	1	8499289	1458	8.33	2.49	12	0.39	2060.00	6881.00	57600	20230927	-70.21	15630	20231114	9.79	36000	-52.33	20240119	16830	1.96	20240419	57600	-70.21	20230927	15630	9.79	20231114	4.41	N	418470	500	42 억		173452	N	N	0	N	00	N
166	20240703	121210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17190	-310	5	-1.77	489236030	28225	44.33	17660	17660	17170	22750	12250	17500	17333.43	2.04	0	-8893	18026	17762	17526	17262	17026	17645	17145	42	5250	500	12250	10	1	8499289	1461	8.34	2.50	12	0.33	2060.00	6881.00	57600	20230927	-70.16	15630	20231114	9.98	36000	-52.25	20240119	16830	2.14	20240419	57600	-70.16	20230927	15630	9.98	20231114	4.41	N	418470	500	42 억		173452	N	N	0	N	00	N
167	20240703	111213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17230	-270	5	-1.54	355303780	20440	32.10	17660	17660	17200	22750	12250	17500	17382.77	2.04	0	-6163	18026	17762	17526	17262	17026	17645	17145	42	5250	500	12250	10	1	8499289	1464	8.36	2.50	12	0.24	2060.00	6881.00	57600	20230927	-70.09	15630	20231114	10.24	36000	-52.14	20240119	16830	2.38	20240419	57600	-70.09	20230927	15630	10.24	20231114	4.41	N	418470	500	42 억		173452	N	N	0	N	00	N
168	20240703	101213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17430	-70	5	-0.40	171854350	9823	15.43	17660	17660	17340	22750	12250	17500	17495.10	2.04	0	-1758	18026	17762	17526	17262	17026	17645	17145	42	5250	500	12250	10	1	8499289	1481	8.46	2.53	12	0.12	2060.00	6881.00	57600	20230927	-69.74	15630	20231114	11.52	36000	-51.58	20240119	16830	3.57	20240419	57600	-69.74	20230927	15630	11.52	20231114	4.41	N	418470	500	42 억		173452	N	N	0	N	00	N
169	20240703	091209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17630	130	2	0.74	30025170	1703	2.67	17660	17660	17590	22750	12250	17500	17630.75	2.04	0	-544	18026	17762	17526	17262	17026	17645	17145	42	5250	500	12250	10	1	8499289	1498	8.56	2.56	12	0.02	2060.00	6881.00	57600	20230927	-69.39	15630	20231114	12.80	36000	-51.03	20240119	16830	4.75	20240419	57600	-69.39	20230927	15630	12.80	20231114	4.41	N	418470	500	42 억		173452	N	N	0	N	00	N
170	20240702	161205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17500	-210	5	-1.19	1102557640	63147	72.34	17790	17790	17290	23000	12400	17710	17460.07	2.13	0	-11103	18316	18012	17566	17262	16816	18165	17415	42	5290	500	12390	10	1	8499289	1487	8.50	2.54	12	0.74	2060.00	6881.00	57600	20230927	-69.62	15630	20231114	11.96	36000	-51.39	20240119	16830	3.98	20240419	57600	-69.62	20230927	15630	11.96	20231114	4.43	N	418470	500	42 억		180709	N	N	0	N	00	N
171	20240702	151208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	-360	5	-2.03	1062313280	60837	69.69	17790	17790	17290	23000	12400	17710	17461.63	2.13	0	-10338	18316	18012	17566	17262	16816	18165	17415	42	5290	500	12390	10	1	8499289	1475	8.42	2.52	12	0.72	2060.00	6881.00	57600	20230927	-69.88	15630	20231114	11.00	36000	-51.81	20240119	16830	3.09	20240419	57600	-69.88	20230927	15630	11.00	20231114	4.43	N	418470	500	42 억		180709	N	N	0	N	00	N
172	20240702	141209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17360	-350	5	-1.98	992202160	56799	65.07	17790	17790	17290	23000	12400	17710	17468.66	2.13	0	-8696	18316	18012	17566	17262	16816	18165	17415	42	5290	500	12390	10	1	8499289	1475	8.43	2.52	12	0.67	2060.00	6881.00	57600	20230927	-69.86	15630	20231114	11.07	36000	-51.78	20240119	16830	3.15	20240419	57600	-69.86	20230927	15630	11.07	20231114	4.43	N	418470	500	42 억		180709	N	N	0	N	00	N
173	20240702	131209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17400	-310	5	-1.75	880925230	50392	57.73	17790	17790	17290	23000	12400	17710	17481.45	2.13	0	-7138	18316	18012	17566	17262	16816	18165	17415	42	5290	500	12390	10	1	8499289	1479	8.45	2.53	12	0.59	2060.00	6881.00	57600	20230927	-69.79	15630	20231114	11.32	36000	-51.67	20240119	16830	3.39	20240419	57600	-69.79	20230927	15630	11.32	20231114	4.43	N	418470	500	42 억		180709	N	N	0	N	00	N
174	20240702	121209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17550	-160	5	-0.90	703876450	40263	46.13	17790	17790	17290	23000	12400	17710	17481.97	2.13	0	-4233	18316	18012	17566	17262	16816	18165	17415	42	5290	500	12390	10	1	8499289	1492	8.52	2.55	12	0.47	2060.00	6881.00	57600	20230927	-69.53	15630	20231114	12.28	36000	-51.25	20240119	16830	4.28	20240419	57600	-69.53	20230927	15630	12.28	20231114	4.43	N	418470	500	42 억		180709	N	N	0	N	00	N
175	20240702	111208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17540	-170	5	-0.96	548526510	31381	35.95	17790	17790	17290	23000	12400	17710	17479.57	2.13	0	-7363	18316	18012	17566	17262	16816	18165	17415	42	5290	500	12390	10	1	8499289	1491	8.51	2.55	12	0.37	2060.00	6881.00	57600	20230927	-69.55	15630	20231114	12.22	36000	-51.28	20240119	16830	4.22	20240419	57600	-69.55	20230927	15630	12.22	20231114	4.43	N	418470	500	42 억		180709	N	N	0	N	00	N
176	20240702	101207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17470	-240	5	-1.36	481430220	27549	31.56	17790	17790	17290	23000	12400	17710	17475.42	2.13	0	-9034	18316	18012	17566	17262	16816	18165	17415	42	5290	500	12390	10	1	8499289	1485	8.48	2.54	12	0.32	2060.00	6881.00	57600	20230927	-69.67	15630	20231114	11.77	36000	-51.47	20240119	16830	3.80	20240419	57600	-69.67	20230927	15630	11.77	20231114	4.43	N	418470	500	42 억		180709	N	N	0	N	00	N
177	20240702	091208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17720	10	2	0.06	131402460	7470	8.56	17790	17790	17490	23000	12400	17710	17590.69	2.13	0	-3791	18316	18012	17566	17262	16816	18165	17415	42	5290	500	12390	10	1	8499289	1506	8.60	2.58	12	0.09	2060.00	6881.00	57600	20230927	-69.24	15630	20231114	13.37	36000	-50.78	20240119	16830	5.29	20240419	57600	-69.24	20230927	15630	13.37	20231114	4.43	N	418470	500	42 억		180709	N	N	0	N	00	N
178	20240701	161203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17710	620	2	3.63	1533311280	86914	280.61	17120	17870	17120	22200	11970	17090	17641.51	1.80	0	27833	17476	17282	17156	16962	16836	17220	16900	42	5110	500	11960	10	1	8499289	1505	8.60	2.57	12	1.02	2060.00	6881.00	57600	20230927	-69.25	15630	20231114	13.31	36000	-50.81	20240119	16830	5.23	20240419	57600	-69.25	20230927	15630	13.31	20231114	4.45	N	418470	500	42 억		153263	N	N	0	N	00	N
179	20240701	151206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17650	560	2	3.28	1488307110	84372	272.40	17120	17870	17120	22200	11970	17090	17639.82	1.80	0	27875	17476	17282	17156	16962	16836	17220	16900	42	5110	500	11960	10	1	8499289	1500	8.57	2.57	12	0.99	2060.00	6881.00	57600	20230927	-69.36	15630	20231114	12.92	36000	-50.97	20240119	16830	4.87	20240419	57600	-69.36	20230927	15630	12.92	20231114	4.45	N	418470	500	42 억		153263	N	N	0	N	00	N
180	20240701	141204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17650	560	2	3.28	1450082720	82209	265.42	17120	17870	17120	22200	11970	17090	17638.98	1.80	0	28171	17476	17282	17156	16962	16836	17220	16900	42	5110	500	11960	10	1	8499289	1500	8.57	2.57	12	0.97	2060.00	6881.00	57600	20230927	-69.36	15630	20231114	12.92	36000	-50.97	20240119	16830	4.87	20240419	57600	-69.36	20230927	15630	12.92	20231114	4.45	N	418470	500	42 억		153263	N	N	0	N	00	N
181	20240701	131204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17730	640	2	3.74	1356055880	76894	248.26	17120	17870	17120	22200	11970	17090	17635.39	1.80	0	28689	17476	17282	17156	16962	16836	17220	16900	42	5110	500	11960	10	1	8499289	1507	8.61	2.58	12	0.90	2060.00	6881.00	57600	20230927	-69.22	15630	20231114	13.44	36000	-50.75	20240119	16830	5.35	20240419	57600	-69.22	20230927	15630	13.44	20231114	4.45	N	418470	500	42 억		153263	N	N	0	N	00	N
182	20240701	121207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17780	690	2	4.04	1272379380	72182	233.05	17120	17870	17120	22200	11970	17090	17627.38	1.80	0	29343	17476	17282	17156	16962	16836	17220	16900	42	5110	500	11960	10	1	8499289	1511	8.63	2.58	12	0.85	2060.00	6881.00	57600	20230927	-69.13	15630	20231114	13.76	36000	-50.61	20240119	16830	5.64	20240419	57600	-69.13	20230927	15630	13.76	20231114	4.45	N	418470	500	42 억		153263	N	N	0	N	00	N
183	20240701	111201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17760	670	2	3.92	1099644380	62483	201.73	17120	17830	17120	22200	11970	17090	17599.10	1.80	0	27180	17476	17282	17156	16962	16836	17220	16900	42	5110	500	11960	10	1	8499289	1509	8.62	2.58	12	0.74	2060.00	6881.00	57600	20230927	-69.17	15630	20231114	13.63	36000	-50.67	20240119	16830	5.53	20240419	57600	-69.17	20230927	15630	13.63	20231114	4.45	N	418470	500	42 억		153263	N	N	0	N	00	N
184	20240701	101200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17790	700	2	4.10	744920190	42475	137.14	17120	17830	17120	22200	11970	17090	17537.85	1.80	0	19457	17476	17282	17156	16962	16836	17220	16900	42	5110	500	11960	10	1	8499289	1512	8.64	2.59	12	0.50	2060.00	6881.00	57600	20230927	-69.11	15630	20231114	13.82	36000	-50.58	20240119	16830	5.70	20240419	57600	-69.11	20230927	15630	13.82	20231114	4.45	N	418470	500	42 억		153263	N	N	0	N	00	N
185	20240701	091157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17470	380	2	2.22	121182310	6990	22.57	17120	17470	17120	22200	11970	17090	17336.53	1.80	0	2054	17476	17282	17156	16962	16836	17220	16900	42	5110	500	11960	10	1	8499289	1485	8.48	2.54	12	0.08	2060.00	6881.00	57600	20230927	-69.67	15630	20231114	11.77	36000	-51.47	20240119	16830	3.80	20240419	57600	-69.67	20230927	15630	11.77	20231114	4.45	N	418470	500	42 억		153263	N	N	0	N	00	N