KissMeData/096240/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	160746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16530	40	2	0.24	127582630	7731	44.55	16490	16630	16450	21400	11550	16490	16502.72	1.05	0	-1508	16636	16562	16476	16402	16316	16520	16360	58	4910	500	12200	10	1	11338180	1874	12.63	1.60	12	0.07	1309.00	10316.00	21700	20230914	-23.82	15830	20230731	4.42	19450	-15.01	20240418	15980	3.44	20240117	21700	-23.82	20230914	15830	4.42	20230731	0.75	N	096240	500	57 억		119206	N	N	25	N	00	N
3	20240731	150756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16530	40	2	0.24	111938300	6784	39.09	16490	16630	16450	21400	11550	16490	16500.34	1.05	0	-1864	16636	16562	16476	16402	16316	16520	16360	58	4910	500	12200	10	1	11338180	1874	12.63	1.60	12	0.06	1309.00	10316.00	21700	20230914	-23.82	15830	20230731	4.42	19450	-15.01	20240418	15980	3.44	20240117	21700	-23.82	20230914	15830	4.42	20230731	0.75	N	096240	500	57 억		119206	N	N	14	N	00	N
4	20240731	140756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	20	2	0.12	92889410	5628	32.43	16490	16630	16450	21400	11550	16490	16504.87	1.05	0	-1868	16636	16562	16476	16402	16316	16520	16360	58	4910	500	12200	10	1	11338180	1872	12.61	1.60	12	0.05	1309.00	10316.00	21700	20230914	-23.92	15830	20230731	4.30	19450	-15.12	20240418	15980	3.32	20240117	21700	-23.92	20230914	15830	4.30	20230731	0.75	N	096240	500	57 억		119206	N	N	14	N	00	N
5	20240731	130754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16530	40	2	0.24	75252200	4560	26.28	16490	16630	16450	21400	11550	16490	16502.68	1.05	0	-1607	16636	16562	16476	16402	16316	16520	16360	58	4910	500	12200	10	1	11338180	1874	12.63	1.60	12	0.04	1309.00	10316.00	21700	20230914	-23.82	15830	20230731	4.42	19450	-15.01	20240418	15980	3.44	20240117	21700	-23.82	20230914	15830	4.42	20230731	0.75	N	096240	500	57 억		119206	N	N	14	N	00	N
6	20240731	120753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16520	30	2	0.18	57448890	3484	20.08	16490	16630	16450	21400	11550	16490	16489.35	1.05	0	-1126	16636	16562	16476	16402	16316	16520	16360	58	4910	500	12200	10	1	11338180	1873	12.62	1.60	12	0.03	1309.00	10316.00	21700	20230914	-23.87	15830	20230731	4.36	19450	-15.06	20240418	15980	3.38	20240117	21700	-23.87	20230914	15830	4.36	20230731	0.75	N	096240	500	57 억		119206	N	N	14	N	00	N
7	20240731	110755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16460	-30	5	-0.18	40486310	2458	14.16	16490	16520	16450	21400	11550	16490	16471.24	1.05	0	-940	16636	16562	16476	16402	16316	16520	16360	58	4910	500	12200	10	1	11338180	1866	12.57	1.60	12	0.02	1309.00	10316.00	21700	20230914	-24.15	15830	20230731	3.98	19450	-15.37	20240418	15980	3.00	20240117	21700	-24.15	20230914	15830	3.98	20230731	0.75	N	096240	500	57 억		119206	N	N	14	N	00	N
8	20240731	100754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16490	0	3	0.00	24304560	1475	8.50	16490	16510	16450	21400	11550	16490	16477.67	1.05	0	-679	16636	16562	16476	16402	16316	16520	16360	58	4910	500	12200	10	1	11338180	1870	12.60	1.60	12	0.01	1309.00	10316.00	21700	20230914	-24.01	15830	20230731	4.17	19450	-15.22	20240418	15980	3.19	20240117	21700	-24.01	20230914	15830	4.17	20230731	0.75	N	096240	500	57 억		119206	N	N	14	N	00	N
9	20240731	090750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16490	0	3	0.00	3462220	210	1.21	16490	16500	16450	21400	11550	16490	16486.76	1.05	0	-185	16636	16562	16476	16402	16316	16520	16360	58	4910	500	12200	10	1	11338180	1870	12.60	1.60	12	0.00	1309.00	10316.00	21700	20230914	-24.01	15830	20230731	4.17	19450	-15.22	20240418	15980	3.19	20240117	21700	-24.01	20230914	15830	4.17	20230731	0.75	N	096240	500	57 억		119206	N	N	14	N	00	N
10	20240730	160733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16490	-160	5	-0.96	283767800	17263	180.29	16550	16550	16390	21600	11660	16650	16437.78	1.07	0	-4011	16816	16732	16566	16482	16316	16775	16525	58	4950	500	12320	10	1	11338180	1870	12.60	1.60	12	0.15	1309.00	10316.00	21700	20230914	-24.01	15830	20230731	4.17	19450	-15.22	20240418	15980	3.19	20240117	21700	-24.01	20230914	15830	4.17	20230731	0.75	N	096240	500	57 억		121717	N	N	14	N	00	N
11	20240730	150747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	-230	5	-1.38	274561560	16704	174.45	16550	16550	16390	21600	11660	16650	16436.88	1.07	0	-3770	16816	16732	16566	16482	16316	16775	16525	58	4950	500	12320	10	1	11338180	1862	12.54	1.59	12	0.15	1309.00	10316.00	21700	20230914	-24.33	15830	20230731	3.73	19450	-15.58	20240418	15980	2.75	20240117	21700	-24.33	20230914	15830	3.73	20230731	0.75	N	096240	500	57 억		121717	N	N	89	N	00	N
12	20240730	140737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	-250	5	-1.50	232330340	14129	147.56	16550	16550	16400	21600	11660	16650	16443.51	1.07	0	-3002	16816	16732	16566	16482	16316	16775	16525	58	4950	500	12320	10	1	11338180	1859	12.53	1.59	12	0.12	1309.00	10316.00	21700	20230914	-24.42	15830	20230731	3.60	19450	-15.68	20240418	15980	2.63	20240117	21700	-24.42	20230914	15830	3.60	20230731	0.75	N	096240	500	57 억		121717	N	N	89	N	00	N
13	20240730	130744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	-230	5	-1.38	184192710	11196	116.93	16550	16550	16400	21600	11660	16650	16451.65	1.07	0	-2522	16816	16732	16566	16482	16316	16775	16525	58	4950	500	12320	10	1	11338180	1862	12.54	1.59	12	0.10	1309.00	10316.00	21700	20230914	-24.33	15830	20230731	3.73	19450	-15.58	20240418	15980	2.75	20240117	21700	-24.33	20230914	15830	3.73	20230731	0.75	N	096240	500	57 억		121717	N	N	89	N	00	N
14	20240730	120736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	-220	5	-1.32	128113550	7780	81.25	16550	16550	16420	21600	11660	16650	16467.04	1.07	0	-2282	16816	16732	16566	16482	16316	16775	16525	58	4950	500	12320	10	1	11338180	1863	12.55	1.59	12	0.07	1309.00	10316.00	21700	20230914	-24.29	15830	20230731	3.79	19450	-15.53	20240418	15980	2.82	20240117	21700	-24.29	20230914	15830	3.79	20230731	0.75	N	096240	500	57 억		121717	N	N	89	N	00	N
15	20240730	110744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16470	-180	5	-1.08	74224610	4503	47.03	16550	16550	16440	21600	11660	16650	16483.37	1.07	0	-2555	16816	16732	16566	16482	16316	16775	16525	58	4950	500	12320	10	1	11338180	1867	12.58	1.60	12	0.04	1309.00	10316.00	21700	20230914	-24.10	15830	20230731	4.04	19450	-15.32	20240418	15980	3.07	20240117	21700	-24.10	20230914	15830	4.04	20230731	0.75	N	096240	500	57 억		121717	N	N	89	N	00	N
16	20240730	100745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16460	-190	5	-1.14	54946350	3333	34.81	16550	16550	16440	21600	11660	16650	16485.55	1.07	0	-1867	16816	16732	16566	16482	16316	16775	16525	58	4950	500	12320	10	1	11338180	1866	12.57	1.60	12	0.03	1309.00	10316.00	21700	20230914	-24.15	15830	20230731	3.98	19450	-15.37	20240418	15980	3.00	20240117	21700	-24.15	20230914	15830	3.98	20230731	0.75	N	096240	500	57 억		121717	N	N	89	N	00	N
17	20240730	090748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16520	-130	5	-0.78	7388410	447	4.67	16550	16550	16500	21600	11660	16650	16528.88	1.07	0	-266	16816	16732	16566	16482	16316	16775	16525	58	4950	500	12320	10	1	11338180	1873	12.62	1.60	12	0.00	1309.00	10316.00	21700	20230914	-23.87	15830	20230731	4.36	19450	-15.06	20240418	15980	3.38	20240117	21700	-23.87	20230914	15830	4.36	20230731	0.75	N	096240	500	57 억		121717	N	N	89	N	00	N
18	20240729	160732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16650	180	2	1.09	156672200	9516	51.38	16470	16650	16400	21400	11530	16470	16463.98	1.06	0	482	16610	16540	16440	16370	16270	16575	16405	58	4930	500	12180	10	1	11338180	1888	12.72	1.61	12	0.08	1309.00	10316.00	21700	20230914	-23.27	15830	20230731	5.18	19450	-14.40	20240418	15980	4.19	20240117	21700	-23.27	20230914	15830	5.18	20230731	0.75	N	096240	500	57 억		119735	N	N	89	N	00	N
19	20240729	150743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	-20	5	-0.12	127297650	7741	41.80	16470	16510	16400	21400	11530	16470	16444.60	1.06	0	798	16610	16540	16440	16370	16270	16575	16405	58	4930	500	12180	10	1	11338180	1865	12.57	1.59	12	0.07	1309.00	10316.00	21700	20230914	-24.19	15830	20230731	3.92	19450	-15.42	20240418	15980	2.94	20240117	21700	-24.19	20230914	15830	3.92	20230731	0.75	N	096240	500	57 억		119735	N	N	21	N	00	N
20	20240729	140749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	30	2	0.18	106326880	6466	34.91	16470	16510	16400	21400	11530	16470	16444.00	1.06	0	584	16610	16540	16440	16370	16270	16575	16405	58	4930	500	12180	10	1	11338180	1871	12.61	1.60	12	0.06	1309.00	10316.00	21700	20230914	-23.96	15830	20230731	4.23	19450	-15.17	20240418	15980	3.25	20240117	21700	-23.96	20230914	15830	4.23	20230731	0.75	N	096240	500	57 억		119735	N	N	21	N	00	N
21	20240729	130749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16460	-10	5	-0.06	90615900	5512	29.76	16470	16500	16400	21400	11530	16470	16439.75	1.06	0	510	16610	16540	16440	16370	16270	16575	16405	58	4930	500	12180	10	1	11338180	1866	12.57	1.60	12	0.05	1309.00	10316.00	21700	20230914	-24.15	15830	20230731	3.98	19450	-15.37	20240418	15980	3.00	20240117	21700	-24.15	20230914	15830	3.98	20230731	0.75	N	096240	500	57 억		119735	N	N	21	N	00	N
22	20240729	120744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	-40	5	-0.24	53240300	3238	17.48	16470	16500	16400	21400	11530	16470	16442.34	1.06	0	-217	16610	16540	16440	16370	16270	16575	16405	58	4930	500	12180	10	1	11338180	1863	12.55	1.59	12	0.03	1309.00	10316.00	21700	20230914	-24.29	15830	20230731	3.79	19450	-15.53	20240418	15980	2.82	20240117	21700	-24.29	20230914	15830	3.79	20230731	0.75	N	096240	500	57 억		119735	N	N	21	N	00	N
23	20240729	110737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	-20	5	-0.12	47075210	2863	15.46	16470	16500	16400	21400	11530	16470	16442.62	1.06	0	31	16610	16540	16440	16370	16270	16575	16405	58	4930	500	12180	10	1	11338180	1865	12.57	1.59	12	0.03	1309.00	10316.00	21700	20230914	-24.19	15830	20230731	3.92	19450	-15.42	20240418	15980	2.94	20240117	21700	-24.19	20230914	15830	3.92	20230731	0.75	N	096240	500	57 억		119735	N	N	21	N	00	N
24	20240729	100735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	-20	5	-0.12	30214600	1839	9.93	16470	16470	16400	21400	11530	16470	16429.91	1.06	0	266	16610	16540	16440	16370	16270	16575	16405	58	4930	500	12180	10	1	11338180	1865	12.57	1.59	12	0.02	1309.00	10316.00	21700	20230914	-24.19	15830	20230731	3.92	19450	-15.42	20240418	15980	2.94	20240117	21700	-24.19	20230914	15830	3.92	20230731	0.75	N	096240	500	57 억		119735	N	N	21	N	00	N
25	20240729	090735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16440	-30	5	-0.18	11920750	726	3.92	16470	16470	16400	21400	11530	16470	16419.77	1.06	0	99	16610	16540	16440	16370	16270	16575	16405	58	4930	500	12180	10	1	11338180	1864	12.56	1.59	12	0.01	1309.00	10316.00	21700	20230914	-24.24	15830	20230731	3.85	19450	-15.48	20240418	15980	2.88	20240117	21700	-24.24	20230914	15830	3.85	20230731	0.75	N	096240	500	57 억		119735	N	N	21	N	00	N
26	20240726	160724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16470	60	2	0.37	303507220	18492	56.49	16340	16510	16340	21300	11490	16410	16412.70	1.04	0	1350	16850	16630	16480	16260	16110	16555	16185	58	4890	500	12140	10	1	11338180	1867	12.58	1.60	12	0.16	1309.00	10316.00	21700	20230914	-24.10	15830	20230731	4.04	19450	-15.32	20240418	15980	3.07	20240117	21700	-24.10	20230914	15830	4.04	20230731	0.76	N	096240	500	57 억		117385	N	N	21	N	00	N
27	20240726	150732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	10	2	0.06	286479660	17456	53.32	16340	16510	16340	21300	11490	16410	16411.53	1.04	0	1364	16850	16630	16480	16260	16110	16555	16185	58	4890	500	12140	10	1	11338180	1862	12.54	1.59	12	0.15	1309.00	10316.00	21700	20230914	-24.33	15830	20230731	3.73	19450	-15.58	20240418	15980	2.75	20240117	21700	-24.33	20230914	15830	3.73	20230731	0.76	N	096240	500	57 억		117385	N	N	146	N	00	N
28	20240726	140732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	10	2	0.06	245763020	14977	45.75	16340	16510	16340	21300	11490	16410	16409.36	1.04	0	-210	16850	16630	16480	16260	16110	16555	16185	58	4890	500	12140	10	1	11338180	1862	12.54	1.59	12	0.13	1309.00	10316.00	21700	20230914	-24.33	15830	20230731	3.73	19450	-15.58	20240418	15980	2.75	20240117	21700	-24.33	20230914	15830	3.73	20230731	0.76	N	096240	500	57 억		117385	N	N	146	N	00	N
29	20240726	130733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16410	0	3	0.00	236513390	14414	44.03	16340	16510	16340	21300	11490	16410	16408.59	1.04	0	-289	16850	16630	16480	16260	16110	16555	16185	58	4890	500	12140	10	1	11338180	1861	12.54	1.59	12	0.13	1309.00	10316.00	21700	20230914	-24.38	15830	20230731	3.66	19450	-15.63	20240418	15980	2.69	20240117	21700	-24.38	20230914	15830	3.66	20230731	0.76	N	096240	500	57 억		117385	N	N	146	N	00	N
30	20240726	120736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16390	-20	5	-0.12	222661310	13570	41.45	16340	16510	16340	21300	11490	16410	16408.35	1.04	0	-502	16850	16630	16480	16260	16110	16555	16185	58	4890	500	12140	10	1	11338180	1858	12.52	1.59	12	0.12	1309.00	10316.00	21700	20230914	-24.47	15830	20230731	3.54	19450	-15.73	20240418	15980	2.57	20240117	21700	-24.47	20230914	15830	3.54	20230731	0.76	N	096240	500	57 억		117385	N	N	146	N	00	N
31	20240726	110735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16370	-40	5	-0.24	196176090	11954	36.52	16340	16510	16340	21300	11490	16410	16410.92	1.04	0	-513	16850	16630	16480	16260	16110	16555	16185	58	4890	500	12140	10	1	11338180	1856	12.51	1.59	12	0.11	1309.00	10316.00	21700	20230914	-24.56	15830	20230731	3.41	19450	-15.84	20240418	15980	2.44	20240117	21700	-24.56	20230914	15830	3.41	20230731	0.76	N	096240	500	57 억		117385	N	N	146	N	00	N
32	20240726	100733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	20	2	0.12	105056710	6395	19.54	16340	16510	16340	21300	11490	16410	16427.95	1.04	0	-806	16850	16630	16480	16260	16110	16555	16185	58	4890	500	12140	10	1	11338180	1863	12.55	1.59	12	0.06	1309.00	10316.00	21700	20230914	-24.29	15830	20230731	3.79	19450	-15.53	20240418	15980	2.82	20240117	21700	-24.29	20230914	15830	3.79	20230731	0.76	N	096240	500	57 억		117385	N	N	146	N	00	N
33	20240726	090726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	100	2	0.61	16095390	982	3.00	16340	16510	16340	21300	11490	16410	16390.42	1.04	0	-5	16850	16630	16480	16260	16110	16555	16185	58	4890	500	12140	10	1	11338180	1872	12.61	1.60	12	0.01	1309.00	10316.00	21700	20230914	-23.92	15830	20230731	4.30	19450	-15.12	20240418	15980	3.32	20240117	21700	-23.92	20230914	15830	4.30	20230731	0.76	N	096240	500	57 억		117385	N	N	146	N	00	N
34	20240725	160728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16410	-180	5	-1.08	536963000	32726	149.47	16700	16700	16330	21550	11620	16590	16407.82	1.01	0	1608	16703	16646	16573	16516	16443	16610	16480	58	4960	500	12270	10	1	11338180	1861	12.54	1.59	12	0.29	1309.00	10316.00	21700	20230914	-24.38	15830	20230731	3.66	19450	-15.63	20240418	15980	2.69	20240117	21700	-24.38	20230914	15830	3.66	20230731	0.76	N	096240	500	57 억		114777	N	N	146	N	00	N
35	20240725	150738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16410	-180	5	-1.08	501953570	30591	139.72	16700	16700	16330	21550	11620	16590	16408.54	1.01	0	2154	16703	16646	16573	16516	16443	16610	16480	58	4960	500	12270	10	1	11338180	1861	12.54	1.59	12	0.27	1309.00	10316.00	21700	20230914	-24.38	15830	20230731	3.66	19450	-15.63	20240418	15980	2.69	20240117	21700	-24.38	20230914	15830	3.66	20230731	0.76	N	096240	500	57 억		114777	N	N	5	N	00	N
36	20240725	140737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	-160	5	-0.96	483446960	29464	134.58	16700	16700	16330	21550	11620	16590	16408.06	1.01	0	2250	16703	16646	16573	16516	16443	16610	16480	58	4960	500	12270	10	1	11338180	1863	12.55	1.59	12	0.26	1309.00	10316.00	21700	20230914	-24.29	15830	20230731	3.79	19450	-15.53	20240418	15980	2.82	20240117	21700	-24.29	20230914	15830	3.79	20230731	0.76	N	096240	500	57 억		114777	N	N	5	N	00	N
37	20240725	130731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16390	-200	5	-1.21	464079120	28284	129.19	16700	16700	16330	21550	11620	16590	16407.83	1.01	0	2255	16703	16646	16573	16516	16443	16610	16480	58	4960	500	12270	10	1	11338180	1858	12.52	1.59	12	0.25	1309.00	10316.00	21700	20230914	-24.47	15830	20230731	3.54	19450	-15.73	20240418	15980	2.57	20240117	21700	-24.47	20230914	15830	3.54	20230731	0.76	N	096240	500	57 억		114777	N	N	5	N	00	N
38	20240725	120735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	-170	5	-1.02	441767180	26924	122.97	16700	16700	16330	21550	11620	16590	16407.93	1.01	0	2244	16703	16646	16573	16516	16443	16610	16480	58	4960	500	12270	10	1	11338180	1862	12.54	1.59	12	0.24	1309.00	10316.00	21700	20230914	-24.33	15830	20230731	3.73	19450	-15.58	20240418	15980	2.75	20240117	21700	-24.33	20230914	15830	3.73	20230731	0.76	N	096240	500	57 억		114777	N	N	5	N	00	N
39	20240725	110731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16390	-200	5	-1.21	360497650	21962	100.31	16700	16700	16330	21550	11620	16590	16414.61	1.01	0	2375	16703	16646	16573	16516	16443	16610	16480	58	4960	500	12270	10	1	11338180	1858	12.52	1.59	12	0.19	1309.00	10316.00	21700	20230914	-24.47	15830	20230731	3.54	19450	-15.73	20240418	15980	2.57	20240117	21700	-24.47	20230914	15830	3.54	20230731	0.76	N	096240	500	57 억		114777	N	N	5	N	00	N
40	20240725	100729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	-190	5	-1.15	288144280	17547	80.15	16700	16700	16330	21550	11620	16590	16421.28	1.01	0	2533	16703	16646	16573	16516	16443	16610	16480	58	4960	500	12270	10	1	11338180	1859	12.53	1.59	12	0.15	1309.00	10316.00	21700	20230914	-24.42	15830	20230731	3.60	19450	-15.68	20240418	15980	2.63	20240117	21700	-24.42	20230914	15830	3.60	20230731	0.76	N	096240	500	57 억		114777	N	N	5	N	00	N
41	20240725	090727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16550	-40	5	-0.24	4685440	282	1.29	16700	16700	16550	21550	11620	16590	16615.04	1.01	0	-14	16703	16646	16573	16516	16443	16610	16480	58	4960	500	12270	10	1	11338180	1876	12.64	1.60	12	0.00	1309.00	10316.00	21700	20230914	-23.73	15830	20230731	4.55	19450	-14.91	20240418	15980	3.57	20240117	21700	-23.73	20230914	15830	4.55	20230731	0.76	N	096240	500	57 억		114777	N	N	5	N	00	N
42	20240724	160723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16590	-60	5	-0.36	360403080	21780	142.06	16630	16630	16500	21600	11660	16650	16547.38	1.01	0	-907	16790	16720	16660	16590	16530	16690	16560	58	4950	500	12320	10	1	11338180	1881	12.67	1.61	12	0.19	1309.00	10316.00	21700	20230914	-23.55	15830	20230731	4.80	19450	-14.70	20240418	15980	3.82	20240117	21700	-23.55	20230914	15830	4.80	20230731	0.79	N	096240	500	57 억		114485	N	N	5	N	00	N
43	20240724	150735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16580	-70	5	-0.42	345906910	20906	136.36	16630	16630	16500	21600	11660	16650	16545.82	1.01	0	-986	16790	16720	16660	16590	16530	16690	16560	58	4950	500	12320	10	1	11338180	1880	12.67	1.61	12	0.18	1309.00	10316.00	21700	20230914	-23.59	15830	20230731	4.74	19450	-14.76	20240418	15980	3.75	20240117	21700	-23.59	20230914	15830	4.74	20230731	0.79	N	096240	500	57 억		114485	N	N	0	N	00	N
44	20240724	140730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	-140	5	-0.84	309982820	18736	122.20	16630	16630	16500	21600	11660	16650	16544.77	1.01	0	-1016	16790	16720	16660	16590	16530	16690	16560	58	4950	500	12320	10	1	11338180	1872	12.61	1.60	12	0.17	1309.00	10316.00	21700	20230914	-23.92	15830	20230731	4.30	19450	-15.12	20240418	15980	3.32	20240117	21700	-23.92	20230914	15830	4.30	20230731	0.79	N	096240	500	57 억		114485	N	N	0	N	00	N
45	20240724	130736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16560	-90	5	-0.54	173454840	10472	68.30	16630	16630	16530	21600	11660	16650	16563.68	1.01	0	-768	16790	16720	16660	16590	16530	16690	16560	58	4950	500	12320	10	1	11338180	1878	12.65	1.61	12	0.09	1309.00	10316.00	21700	20230914	-23.69	15830	20230731	4.61	19450	-14.86	20240418	15980	3.63	20240117	21700	-23.69	20230914	15830	4.61	20230731	0.79	N	096240	500	57 억		114485	N	N	0	N	00	N
46	20240724	120735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16560	-90	5	-0.54	158848620	9590	62.55	16630	16630	16530	21600	11660	16650	16563.99	1.01	0	-538	16790	16720	16660	16590	16530	16690	16560	58	4950	500	12320	10	1	11338180	1878	12.65	1.61	12	0.08	1309.00	10316.00	21700	20230914	-23.69	15830	20230731	4.61	19450	-14.86	20240418	15980	3.63	20240117	21700	-23.69	20230914	15830	4.61	20230731	0.79	N	096240	500	57 억		114485	N	N	0	N	00	N
47	20240724	110731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16540	-110	5	-0.66	129935390	7842	51.15	16630	16630	16540	21600	11660	16650	16569.16	1.01	0	-312	16790	16720	16660	16590	16530	16690	16560	58	4950	500	12320	10	1	11338180	1875	12.64	1.60	12	0.07	1309.00	10316.00	21700	20230914	-23.78	15830	20230731	4.49	19450	-14.96	20240418	15980	3.50	20240117	21700	-23.78	20230914	15830	4.49	20230731	0.79	N	096240	500	57 억		114485	N	N	0	N	00	N
48	20240724	100754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16550	-100	5	-0.60	93550070	5643	36.81	16630	16630	16550	21600	11660	16650	16578.07	1.01	0	-130	16790	16720	16660	16590	16530	16690	16560	58	4950	500	12320	10	1	11338180	1876	12.64	1.60	12	0.05	1309.00	10316.00	21700	20230914	-23.73	15830	20230731	4.55	19450	-14.91	20240418	15980	3.57	20240117	21700	-23.73	20230914	15830	4.55	20230731	0.79	N	096240	500	57 억		114485	N	N	0	N	00	N
49	20240724	090726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16620	-30	5	-0.18	1978740	119	0.78	16630	16630	16620	21600	11660	16650	16628.07	1.01	0	-36	16790	16720	16660	16590	16530	16690	16560	58	4950	500	12320	10	1	11338180	1884	12.70	1.61	12	0.00	1309.00	10316.00	21700	20230914	-23.41	15830	20230731	4.99	19450	-14.55	20240418	15980	4.01	20240117	21700	-23.41	20230914	15830	4.99	20230731	0.79	N	096240	500	57 억		114485	N	N	0	N	00	N
50	20240723	160720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16650	-80	5	-0.48	249267070	14976	40.25	16730	16730	16600	21700	11720	16730	16644.39	1.02	0	-1393	16910	16820	16690	16600	16470	16755	16535	58	4970	500	12380	10	1	11338180	1888	12.72	1.61	12	0.13	1309.00	10316.00	21700	20230914	-23.27	15830	20230731	5.18	19450	-14.40	20240418	15980	4.19	20240117	21700	-23.27	20230914	15830	5.18	20230731	0.80	N	096240	500	57 억		115878	N	N	4	N	00	N
51	20240723	150737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16670	-60	5	-0.36	237194770	14251	38.30	16730	16730	16600	21700	11720	16730	16644.08	1.02	0	-1357	16910	16820	16690	16600	16470	16755	16535	58	4970	500	12380	10	1	11338180	1890	12.73	1.62	12	0.13	1309.00	10316.00	21700	20230914	-23.18	15830	20230731	5.31	19450	-14.29	20240418	15980	4.32	20240117	21700	-23.18	20230914	15830	5.31	20230731	0.80	N	096240	500	57 억		115878	N	N	4	N	00	N
52	20240723	140725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16630	-100	5	-0.60	204543760	12291	33.03	16730	16730	16600	21700	11720	16730	16641.75	1.02	0	-1358	16910	16820	16690	16600	16470	16755	16535	58	4970	500	12380	10	1	11338180	1886	12.70	1.61	12	0.11	1309.00	10316.00	21700	20230914	-23.36	15830	20230731	5.05	19450	-14.50	20240418	15980	4.07	20240117	21700	-23.36	20230914	15830	5.05	20230731	0.80	N	096240	500	57 억		115878	N	N	4	N	00	N
53	20240723	130720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16620	-110	5	-0.66	192352370	11558	31.06	16730	16730	16600	21700	11720	16730	16642.36	1.02	0	-1583	16910	16820	16690	16600	16470	16755	16535	58	4970	500	12380	10	1	11338180	1884	12.70	1.61	12	0.10	1309.00	10316.00	21700	20230914	-23.41	15830	20230731	4.99	19450	-14.55	20240418	15980	4.01	20240117	21700	-23.41	20230914	15830	4.99	20230731	0.80	N	096240	500	57 억		115878	N	N	4	N	00	N
54	20240723	120726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16630	-100	5	-0.60	166326180	9991	26.85	16730	16730	16610	21700	11720	16730	16647.60	1.02	0	-1583	16910	16820	16690	16600	16470	16755	16535	58	4970	500	12380	10	1	11338180	1886	12.70	1.61	12	0.09	1309.00	10316.00	21700	20230914	-23.36	15830	20230731	5.05	19450	-14.50	20240418	15980	4.07	20240117	21700	-23.36	20230914	15830	5.05	20230731	0.80	N	096240	500	57 억		115878	N	N	4	N	00	N
55	20240723	110728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16650	-80	5	-0.48	75681330	4536	12.19	16730	16730	16640	21700	11720	16730	16684.60	1.02	0	-1028	16910	16820	16690	16600	16470	16755	16535	58	4970	500	12380	10	1	11338180	1888	12.72	1.61	12	0.04	1309.00	10316.00	21700	20230914	-23.27	15830	20230731	5.18	19450	-14.40	20240418	15980	4.19	20240117	21700	-23.27	20230914	15830	5.18	20230731	0.80	N	096240	500	57 억		115878	N	N	4	N	00	N
56	20240723	100725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-30	5	-0.18	52323750	3136	8.43	16730	16730	16640	21700	11720	16730	16684.87	1.02	0	-1038	16910	16820	16690	16600	16470	16755	16535	58	4970	500	12380	10	1	11338180	1893	12.76	1.62	12	0.03	1309.00	10316.00	21700	20230914	-23.04	15830	20230731	5.50	19450	-14.14	20240418	15980	4.51	20240117	21700	-23.04	20230914	15830	5.50	20230731	0.80	N	096240	500	57 억		115878	N	N	4	N	00	N
57	20240723	090730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16670	-60	5	-0.36	6500630	389	1.05	16730	16730	16670	21700	11720	16730	16711.13	1.02	0	-148	16910	16820	16690	16600	16470	16755	16535	58	4970	500	12380	10	1	11338180	1890	12.73	1.62	12	0.00	1309.00	10316.00	21700	20230914	-23.18	15830	20230731	5.31	19450	-14.29	20240418	15980	4.32	20240117	21700	-23.18	20230914	15830	5.31	20230731	0.80	N	096240	500	57 억		115878	N	N	4	N	00	N
58	20240722	160718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-50	5	-0.30	618160240	37148	121.01	16780	16780	16560	21800	11750	16780	16640.46	1.00	0	483	17013	16896	16783	16666	16553	16840	16610	58	5020	500	12410	10	1	11338180	1897	12.78	1.62	12	0.33	1309.00	10316.00	21700	20230914	-22.90	15830	20230731	5.69	19450	-13.98	20240418	15980	4.69	20240117	21700	-22.90	20230914	15830	5.69	20230731	0.82	N	096240	500	57 억		113895	N	N	4	N	00	N
59	20240722	150725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16600	-180	5	-1.07	603080720	36242	118.06	16780	16780	16560	21800	11750	16780	16640.38	1.00	0	521	17013	16896	16783	16666	16553	16840	16610	58	5020	500	12410	10	1	11338180	1882	12.68	1.61	12	0.32	1309.00	10316.00	21700	20230914	-23.50	15830	20230731	4.86	19450	-14.65	20240418	15980	3.88	20240117	21700	-23.50	20230914	15830	4.86	20230731	0.82	N	096240	500	57 억		113895	N	N	10	N	00	N
60	20240722	140726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16600	-180	5	-1.07	520050740	31236	101.75	16780	16780	16590	21800	11750	16780	16649.08	1.00	0	208	17013	16896	16783	16666	16553	16840	16610	58	5020	500	12410	10	1	11338180	1882	12.68	1.61	12	0.28	1309.00	10316.00	21700	20230914	-23.50	15830	20230731	4.86	19450	-14.65	20240418	15980	3.88	20240117	21700	-23.50	20230914	15830	4.86	20230731	0.82	N	096240	500	57 억		113895	N	N	10	N	00	N
61	20240722	130724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	-140	5	-0.83	403376590	24211	78.87	16780	16780	16620	21800	11750	16780	16660.88	1.00	0	411	17013	16896	16783	16666	16553	16840	16610	58	5020	500	12410	10	1	11338180	1887	12.71	1.61	12	0.21	1309.00	10316.00	21700	20230914	-23.32	15830	20230731	5.12	19450	-14.45	20240418	15980	4.13	20240117	21700	-23.32	20230914	15830	5.12	20230731	0.82	N	096240	500	57 억		113895	N	N	10	N	00	N
62	20240722	120724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16650	-130	5	-0.77	305706060	18339	59.74	16780	16780	16650	21800	11750	16780	16669.72	1.00	0	215	17013	16896	16783	16666	16553	16840	16610	58	5020	500	12410	10	1	11338180	1888	12.72	1.61	12	0.16	1309.00	10316.00	21700	20230914	-23.27	15830	20230731	5.18	19450	-14.40	20240418	15980	4.19	20240117	21700	-23.27	20230914	15830	5.18	20230731	0.82	N	096240	500	57 억		113895	N	N	10	N	00	N
63	20240722	110719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16670	-110	5	-0.66	271608080	16292	53.07	16780	16780	16650	21800	11750	16780	16671.25	1.00	0	428	17013	16896	16783	16666	16553	16840	16610	58	5020	500	12410	10	1	11338180	1890	12.73	1.62	12	0.14	1309.00	10316.00	21700	20230914	-23.18	15830	20230731	5.31	19450	-14.29	20240418	15980	4.32	20240117	21700	-23.18	20230914	15830	5.31	20230731	0.82	N	096240	500	57 억		113895	N	N	10	N	00	N
64	20240722	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	-100	5	-0.60	102733910	6157	20.06	16780	16780	16660	21800	11750	16780	16685.71	1.00	0	1197	17013	16896	16783	16666	16553	16840	16610	58	5020	500	12410	10	1	11338180	1891	12.74	1.62	12	0.05	1309.00	10316.00	21700	20230914	-23.13	15830	20230731	5.37	19450	-14.24	20240418	15980	4.38	20240117	21700	-23.13	20230914	15830	5.37	20230731	0.82	N	096240	500	57 억		113895	N	N	10	N	00	N
65	20240722	090723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-80	5	-0.48	10904110	652	2.12	16780	16780	16690	21800	11750	16780	16724.10	1.00	0	23	17013	16896	16783	16666	16553	16840	16610	58	5020	500	12410	10	1	11338180	1893	12.76	1.62	12	0.01	1309.00	10316.00	21700	20230914	-23.04	15830	20230731	5.50	19450	-14.14	20240418	15980	4.51	20240117	21700	-23.04	20230914	15830	5.50	20230731	0.82	N	096240	500	57 억		113895	N	N	10	N	00	N
66	20240719	160706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16780	-30	5	-0.18	512733030	30667	122.36	16900	16900	16670	21850	11770	16810	16719.37	0.99	0	-187	16910	16860	16770	16720	16630	16885	16745	58	5040	500	12430	10	1	11338180	1903	12.82	1.63	12	0.27	1309.00	10316.00	21700	20230914	-22.67	15830	20230731	6.00	19450	-13.73	20240418	15980	5.01	20240117	21700	-22.67	20230914	15830	6.00	20230731	0.83	N	096240	500	57 억		112580	N	N	10	N	00	N
67	20240719	150712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-60	5	-0.36	508474600	30413	121.35	16900	16900	16670	21850	11770	16810	16718.99	0.99	0	-115	16910	16860	16770	16720	16630	16885	16745	58	5040	500	12430	10	1	11338180	1899	12.80	1.62	12	0.27	1309.00	10316.00	21700	20230914	-22.81	15830	20230731	5.81	19450	-13.88	20240418	15980	4.82	20240117	21700	-22.81	20230914	15830	5.81	20230731	0.83	N	096240	500	57 억		112580	N	N	204	N	00	N
68	20240719	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	-130	5	-0.77	448312340	26806	106.96	16900	16900	16680	21850	11770	16810	16724.33	0.99	0	-229	16910	16860	16770	16720	16630	16885	16745	58	5040	500	12430	10	1	11338180	1891	12.74	1.62	12	0.24	1309.00	10316.00	21700	20230914	-23.13	15830	20230731	5.37	19450	-14.24	20240418	15980	4.38	20240117	21700	-23.13	20230914	15830	5.37	20230731	0.83	N	096240	500	57 억		112580	N	N	204	N	00	N
69	20240719	130708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	-120	5	-0.71	405986690	24270	96.84	16900	16900	16680	21850	11770	16810	16727.92	0.99	0	-115	16910	16860	16770	16720	16630	16885	16745	58	5040	500	12430	10	1	11338180	1892	12.75	1.62	12	0.21	1309.00	10316.00	21700	20230914	-23.09	15830	20230731	5.43	19450	-14.19	20240418	15980	4.44	20240117	21700	-23.09	20230914	15830	5.43	20230731	0.83	N	096240	500	57 억		112580	N	N	204	N	00	N
70	20240719	120708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	-100	5	-0.59	251639160	15028	59.96	16900	16900	16700	21850	11770	16810	16744.69	0.99	0	-512	16910	16860	16770	16720	16630	16885	16745	58	5040	500	12430	10	1	11338180	1895	12.77	1.62	12	0.13	1309.00	10316.00	21700	20230914	-23.00	15830	20230731	5.56	19450	-14.09	20240418	15980	4.57	20240117	21700	-23.00	20230914	15830	5.56	20230731	0.83	N	096240	500	57 억		112580	N	N	204	N	00	N
71	20240719	110714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	-50	5	-0.30	134232310	8014	31.98	16900	16900	16710	21850	11770	16810	16749.73	0.99	0	-471	16910	16860	16770	16720	16630	16885	16745	58	5040	500	12430	10	1	11338180	1900	12.80	1.62	12	0.07	1309.00	10316.00	21700	20230914	-22.76	15830	20230731	5.87	19450	-13.83	20240418	15980	4.88	20240117	21700	-22.76	20230914	15830	5.87	20230731	0.83	N	096240	500	57 억		112580	N	N	204	N	00	N
72	20240719	100619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16850	40	2	0.24	93724330	5597	22.33	16900	16900	16710	21850	11770	16810	16745.46	0.99	0	532	16910	16860	16770	16720	16630	16885	16745	58	5040	500	12430	10	1	11338180	1910	12.87	1.63	12	0.05	1309.00	10316.00	21700	20230914	-22.35	15830	20230731	6.44	19450	-13.37	20240418	15980	5.44	20240117	21700	-22.35	20230914	15830	6.44	20230731	0.83	N	096240	500	57 억		112580	N	N	204	N	00	N
73	20240719	090721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-60	5	-0.36	32842800	1957	7.81	16900	16900	16750	21850	11770	16810	16782.22	0.99	0	-208	16910	16860	16770	16720	16630	16885	16745	58	5040	500	12430	10	1	11338180	1899	12.80	1.62	12	0.02	1309.00	10316.00	21700	20230914	-22.81	15830	20230731	5.81	19450	-13.88	20240418	15980	4.82	20240117	21700	-22.81	20230914	15830	5.81	20230731	0.83	N	096240	500	57 억		112580	N	N	204	N	00	N
74	20240718	160659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	-10	5	-0.06	418793230	25058	210.08	16800	16820	16680	21850	11780	16820	16712.95	0.99	0	480	16920	16870	16830	16780	16740	16850	16760	58	5030	500	12440	10	1	11338180	1906	12.84	1.63	12	0.22	1309.00	10316.00	21700	20230914	-22.53	15830	20230731	6.19	19450	-13.57	20240418	15980	5.19	20240117	21700	-22.53	20230914	15830	6.19	20230731	0.89	N	096240	500	57 억		111694	N	N	204	N	00	N
75	20240718	150708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-90	5	-0.54	397324750	23779	199.35	16800	16820	16680	21850	11780	16820	16709.06	0.99	0	540	16920	16870	16830	16780	16740	16850	16760	58	5030	500	12440	10	1	11338180	1897	12.78	1.62	12	0.21	1309.00	10316.00	21700	20230914	-22.90	15830	20230731	5.69	19450	-13.98	20240418	15980	4.69	20240117	21700	-22.90	20230914	15830	5.69	20230731	0.89	N	096240	500	57 억		111694	N	N	94	N	00	N
76	20240718	140702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	-110	5	-0.65	385479070	23070	193.41	16800	16820	16680	21850	11780	16820	16709.11	0.99	0	498	16920	16870	16830	16780	16740	16850	16760	58	5030	500	12440	10	1	11338180	1895	12.77	1.62	12	0.20	1309.00	10316.00	21700	20230914	-23.00	15830	20230731	5.56	19450	-14.09	20240418	15980	4.57	20240117	21700	-23.00	20230914	15830	5.56	20230731	0.89	N	096240	500	57 억		111694	N	N	94	N	00	N
77	20240718	130703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	-140	5	-0.83	370917970	22198	186.10	16800	16820	16680	21850	11780	16820	16709.52	0.99	0	479	16920	16870	16830	16780	16740	16850	16760	58	5030	500	12440	10	1	11338180	1891	12.74	1.62	12	0.20	1309.00	10316.00	21700	20230914	-23.13	15830	20230731	5.37	19450	-14.24	20240418	15980	4.38	20240117	21700	-23.13	20230914	15830	5.37	20230731	0.89	N	096240	500	57 억		111694	N	N	94	N	00	N
78	20240718	120705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-120	5	-0.71	283122790	16938	142.00	16800	16820	16690	21850	11780	16820	16715.24	0.99	0	-365	16920	16870	16830	16780	16740	16850	16760	58	5030	500	12440	10	1	11338180	1893	12.76	1.62	12	0.15	1309.00	10316.00	21700	20230914	-23.04	15830	20230731	5.50	19450	-14.14	20240418	15980	4.51	20240117	21700	-23.04	20230914	15830	5.50	20230731	0.89	N	096240	500	57 억		111694	N	N	94	N	00	N
79	20240718	110708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-120	5	-0.71	255720310	15297	128.24	16800	16820	16690	21850	11780	16820	16717.02	0.99	0	-258	16920	16870	16830	16780	16740	16850	16760	58	5030	500	12440	10	1	11338180	1893	12.76	1.62	12	0.13	1309.00	10316.00	21700	20230914	-23.04	15830	20230731	5.50	19450	-14.14	20240418	15980	4.51	20240117	21700	-23.04	20230914	15830	5.50	20230731	0.89	N	096240	500	57 억		111694	N	N	94	N	00	N
80	20240718	100710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	-110	5	-0.65	121331490	7250	60.78	16800	16820	16700	21850	11780	16820	16735.38	0.99	0	-1398	16920	16870	16830	16780	16740	16850	16760	58	5030	500	12440	10	1	11338180	1895	12.77	1.62	12	0.06	1309.00	10316.00	21700	20230914	-23.00	15830	20230731	5.56	19450	-14.09	20240418	15980	4.57	20240117	21700	-23.00	20230914	15830	5.56	20230731	0.89	N	096240	500	57 억		111694	N	N	94	N	00	N
81	20240718	090710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16720	-100	5	-0.59	32844930	1959	16.42	16800	16820	16720	21850	11780	16820	16766.17	0.99	0	-1068	16920	16870	16830	16780	16740	16850	16760	58	5030	500	12440	10	1	11338180	1896	12.77	1.62	12	0.02	1309.00	10316.00	21700	20230914	-22.95	15830	20230731	5.62	19450	-14.04	20240418	15980	4.63	20240117	21700	-22.95	20230914	15830	5.62	20230731	0.89	N	096240	500	57 억		111694	N	N	94	N	00	N
82	20240717	160738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-40	5	-0.24	200673970	11928	56.37	16860	16880	16790	21900	11810	16860	16823.78	0.99	0	-451	16960	16910	16810	16760	16660	16935	16785	58	5040	500	12470	10	1	11338180	1907	12.85	1.63	12	0.11	1309.00	10316.00	21700	20230914	-22.49	15830	20230731	6.25	19450	-13.52	20240418	15980	5.26	20240117	21700	-22.49	20230914	15830	6.25	20230731	0.87	N	096240	500	57 억		112145	N	N	94	N	00	N
83	20240717	150742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-60	5	-0.36	189331960	11253	53.18	16860	16880	16790	21900	11810	16860	16825.02	0.99	0	-356	16960	16910	16810	16760	16660	16935	16785	58	5040	500	12470	10	1	11338180	1905	12.83	1.63	12	0.10	1309.00	10316.00	21700	20230914	-22.58	15830	20230731	6.13	19450	-13.62	20240418	15980	5.13	20240117	21700	-22.58	20230914	15830	6.13	20230731	0.87	N	096240	500	57 억		112145	N	N	15	N	00	N
84	20240717	140739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-60	5	-0.36	173750350	10326	48.80	16860	16880	16790	21900	11810	16860	16826.49	0.99	0	-410	16960	16910	16810	16760	16660	16935	16785	58	5040	500	12470	10	1	11338180	1905	12.83	1.63	12	0.09	1309.00	10316.00	21700	20230914	-22.58	15830	20230731	6.13	19450	-13.62	20240418	15980	5.13	20240117	21700	-22.58	20230914	15830	6.13	20230731	0.87	N	096240	500	57 억		112145	N	N	15	N	00	N
85	20240717	130738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-40	5	-0.24	106928090	6350	30.01	16860	16880	16810	21900	11810	16860	16839.07	0.99	0	-208	16960	16910	16810	16760	16660	16935	16785	58	5040	500	12470	10	1	11338180	1907	12.85	1.63	12	0.06	1309.00	10316.00	21700	20230914	-22.49	15830	20230731	6.25	19450	-13.52	20240418	15980	5.26	20240117	21700	-22.49	20230914	15830	6.25	20230731	0.87	N	096240	500	57 억		112145	N	N	15	N	00	N
86	20240717	120739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-30	5	-0.18	80487110	4778	22.58	16860	16880	16810	21900	11810	16860	16845.36	0.99	0	-13	16960	16910	16810	16760	16660	16935	16785	58	5040	500	12470	10	1	11338180	1908	12.86	1.63	12	0.04	1309.00	10316.00	21700	20230914	-22.44	15830	20230731	6.32	19450	-13.47	20240418	15980	5.32	20240117	21700	-22.44	20230914	15830	6.32	20230731	0.87	N	096240	500	57 억		112145	N	N	15	N	00	N
87	20240717	110739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-40	5	-0.24	61866480	3671	17.35	16860	16880	16820	21900	11810	16860	16852.76	0.99	0	151	16960	16910	16810	16760	16660	16935	16785	58	5040	500	12470	10	1	11338180	1907	12.85	1.63	12	0.03	1309.00	10316.00	21700	20230914	-22.49	15830	20230731	6.25	19450	-13.52	20240418	15980	5.26	20240117	21700	-22.49	20230914	15830	6.25	20230731	0.87	N	096240	500	57 억		112145	N	N	15	N	00	N
88	20240717	100739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	20	2	0.12	26491280	1571	7.42	16860	16880	16830	21900	11810	16860	16862.69	0.99	0	290	16960	16910	16810	16760	16660	16935	16785	58	5040	500	12470	10	1	11338180	1914	12.90	1.64	12	0.01	1309.00	10316.00	21700	20230914	-22.21	15830	20230731	6.63	19450	-13.21	20240418	15980	5.63	20240117	21700	-22.21	20230914	15830	6.63	20230731	0.87	N	096240	500	57 억		112145	N	N	15	N	00	N
89	20240717	090612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16870	10	2	0.06	1551190	92	0.43	16860	16870	16850	21900	11810	16860	16860.76	0.99	0	-14	16960	16910	16810	16760	16660	16935	16785	58	5040	500	12470	10	1	11338180	1913	12.89	1.64	12	0.00	1309.00	10316.00	21700	20230914	-22.26	15830	20230731	6.57	19450	-13.26	20240418	15980	5.57	20240117	21700	-22.26	20230914	15830	6.57	20230731	0.87	N	096240	500	57 억		112145	N	N	15	N	00	N
90	20240716	160740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	90	2	0.54	355058500	21160	69.56	16770	16860	16710	21800	11740	16770	16779.27	1.01	0	-2897	17076	16922	16846	16692	16616	16885	16655	58	5030	500	12400	10	1	11338180	1912	12.88	1.63	12	0.19	1309.00	10316.00	21700	20230914	-22.30	15830	20230731	6.51	19450	-13.32	20240418	15980	5.51	20240117	21700	-22.30	20230914	15830	6.51	20230731	0.87	N	096240	500	57 억		115039	N	N	15	N	00	N
91	20240716	150748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	0	3	0.00	344649310	20542	67.53	16770	16860	16710	21800	11740	16770	16777.79	1.01	0	-2845	17076	16922	16846	16692	16616	16885	16655	58	5030	500	12400	10	1	11338180	1901	12.81	1.63	12	0.18	1309.00	10316.00	21700	20230914	-22.72	15830	20230731	5.94	19450	-13.78	20240418	15980	4.94	20240117	21700	-22.72	20230914	15830	5.94	20230731	0.87	N	096240	500	57 억		115039	N	N	486	N	00	N
92	20240716	140744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	30	2	0.18	240094130	14327	47.10	16770	16840	16710	21800	11740	16770	16758.16	1.01	0	-3006	17076	16922	16846	16692	16616	16885	16655	58	5030	500	12400	10	1	11338180	1905	12.83	1.63	12	0.13	1309.00	10316.00	21700	20230914	-22.58	15830	20230731	6.13	19450	-13.62	20240418	15980	5.13	20240117	21700	-22.58	20230914	15830	6.13	20230731	0.87	N	096240	500	57 억		115039	N	N	486	N	00	N
93	20240716	130746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-20	5	-0.12	202781640	12106	39.79	16770	16840	16710	21800	11740	16770	16750.51	1.01	0	-3004	17076	16922	16846	16692	16616	16885	16655	58	5030	500	12400	10	1	11338180	1899	12.80	1.62	12	0.11	1309.00	10316.00	21700	20230914	-22.81	15830	20230731	5.81	19450	-13.88	20240418	15980	4.82	20240117	21700	-22.81	20230914	15830	5.81	20230731	0.87	N	096240	500	57 억		115039	N	N	486	N	00	N
94	20240716	120744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-40	5	-0.24	160446170	9580	31.49	16770	16840	16710	21800	11740	16770	16748.03	1.01	0	-2903	17076	16922	16846	16692	16616	16885	16655	58	5030	500	12400	10	1	11338180	1897	12.78	1.62	12	0.08	1309.00	10316.00	21700	20230914	-22.90	15830	20230731	5.69	19450	-13.98	20240418	15980	4.69	20240117	21700	-22.90	20230914	15830	5.69	20230731	0.87	N	096240	500	57 억		115039	N	N	486	N	00	N
95	20240716	110744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	0	3	0.00	140383260	8382	27.55	16770	16840	16710	21800	11740	16770	16748.18	1.01	0	-2893	17076	16922	16846	16692	16616	16885	16655	58	5030	500	12400	10	1	11338180	1901	12.81	1.63	12	0.07	1309.00	10316.00	21700	20230914	-22.72	15830	20230731	5.94	19450	-13.78	20240418	15980	4.94	20240117	21700	-22.72	20230914	15830	5.94	20230731	0.87	N	096240	500	57 억		115039	N	N	486	N	00	N
96	20240716	100745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16740	-30	5	-0.18	54052310	3224	10.60	16770	16840	16740	21800	11740	16770	16765.60	1.01	0	-1995	17076	16922	16846	16692	16616	16885	16655	58	5030	500	12400	10	1	11338180	1898	12.79	1.62	12	0.03	1309.00	10316.00	21700	20230914	-22.86	15830	20230731	5.75	19450	-13.93	20240418	15980	4.76	20240117	21700	-22.86	20230914	15830	5.75	20230731	0.87	N	096240	500	57 억		115039	N	N	486	N	00	N
97	20240716	090743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	20	2	0.12	3858600	230	0.76	16770	16840	16770	21800	11740	16770	16776.52	1.01	0	-117	17076	16922	16846	16692	16616	16885	16655	58	5030	500	12400	10	1	11338180	1904	12.83	1.63	12	0.00	1309.00	10316.00	21700	20230914	-22.63	15830	20230731	6.06	19450	-13.68	20240418	15980	5.07	20240117	21700	-22.63	20230914	15830	6.06	20230731	0.87	N	096240	500	57 억		115039	N	N	486	N	00	N
98	20240715	160732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	-130	5	-0.77	510219960	30351	146.95	17000	17000	16770	21950	11830	16900	16810.79	1.02	0	-6733	17086	16992	16896	16802	16706	16945	16755	58	5050	500	12500	10	1	11338180	1901	12.81	1.63	12	0.27	1309.00	10316.00	21700	20230914	-22.72	15830	20230731	5.94	19450	-13.78	20240418	15980	4.94	20240117	21700	-22.72	20230914	15830	5.94	20230731	0.87	N	096240	500	57 억		115237	N	N	486	N	00	N
99	20240715	150737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-110	5	-0.65	453294630	26958	130.52	17000	17000	16780	21950	11830	16900	16814.85	1.02	0	-5870	17086	16992	16896	16802	16706	16945	16755	58	5050	500	12500	10	1	11338180	1904	12.83	1.63	12	0.24	1309.00	10316.00	21700	20230914	-22.63	15830	20230731	6.06	19450	-13.68	20240418	15980	5.07	20240117	21700	-22.63	20230914	15830	6.06	20230731	0.87	N	096240	500	57 억		115237	N	N	47	N	00	N
100	20240715	140735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-110	5	-0.65	388960720	23127	111.97	17000	17000	16790	21950	11830	16900	16818.47	1.02	0	-3832	17086	16992	16896	16802	16706	16945	16755	58	5050	500	12500	10	1	11338180	1904	12.83	1.63	12	0.20	1309.00	10316.00	21700	20230914	-22.63	15830	20230731	6.06	19450	-13.68	20240418	15980	5.07	20240117	21700	-22.63	20230914	15830	6.06	20230731	0.87	N	096240	500	57 억		115237	N	N	47	N	00	N
101	20240715	130737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	-90	5	-0.53	330609430	19653	95.15	17000	17000	16790	21950	11830	16900	16822.34	1.02	0	-1231	17086	16992	16896	16802	16706	16945	16755	58	5050	500	12500	10	1	11338180	1906	12.84	1.63	12	0.17	1309.00	10316.00	21700	20230914	-22.53	15830	20230731	6.19	19450	-13.57	20240418	15980	5.19	20240117	21700	-22.53	20230914	15830	6.19	20230731	0.87	N	096240	500	57 억		115237	N	N	47	N	00	N
102	20240715	120736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-80	5	-0.47	319729010	19006	92.02	17000	17000	16790	21950	11830	16900	16822.53	1.02	0	-924	17086	16992	16896	16802	16706	16945	16755	58	5050	500	12500	10	1	11338180	1907	12.85	1.63	12	0.17	1309.00	10316.00	21700	20230914	-22.49	15830	20230731	6.25	19450	-13.52	20240418	15980	5.26	20240117	21700	-22.49	20230914	15830	6.25	20230731	0.87	N	096240	500	57 억		115237	N	N	47	N	00	N
103	20240715	110735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-80	5	-0.47	198926410	11824	57.25	17000	17000	16790	21950	11830	16900	16823.95	1.02	0	-857	17086	16992	16896	16802	16706	16945	16755	58	5050	500	12500	10	1	11338180	1907	12.85	1.63	12	0.10	1309.00	10316.00	21700	20230914	-22.49	15830	20230731	6.25	19450	-13.52	20240418	15980	5.26	20240117	21700	-22.49	20230914	15830	6.25	20230731	0.87	N	096240	500	57 억		115237	N	N	47	N	00	N
104	20240715	100735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16850	-50	5	-0.30	49369350	2930	14.19	17000	17000	16810	21950	11830	16900	16849.61	1.02	0	-408	17086	16992	16896	16802	16706	16945	16755	58	5050	500	12500	10	1	11338180	1910	12.87	1.63	12	0.03	1309.00	10316.00	21700	20230914	-22.35	15830	20230731	6.44	19450	-13.37	20240418	15980	5.44	20240117	21700	-22.35	20230914	15830	6.44	20230731	0.87	N	096240	500	57 억		115237	N	N	47	N	00	N
105	20240715	090737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16870	-30	5	-0.18	3856000	228	1.10	17000	17000	16830	21950	11830	16900	16912.28	1.02	0	-25	17086	16992	16896	16802	16706	16945	16755	58	5050	500	12500	10	1	11338180	1913	12.89	1.64	12	0.00	1309.00	10316.00	21700	20230914	-22.26	15830	20230731	6.57	19450	-13.26	20240418	15980	5.57	20240117	21700	-22.26	20230914	15830	6.57	20230731	0.87	N	096240	500	57 억		115237	N	N	47	N	00	N
106	20240712	160729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	0	3	0.00	347843700	20648	125.00	16990	16990	16800	21950	11830	16900	16845.66	1.00	0	-267	17006	16952	16896	16842	16786	16925	16815	58	5050	500	12500	10	1	11338180	1916	12.91	1.64	12	0.18	1309.00	10316.00	21700	20230914	-22.12	15830	20230731	6.76	19450	-13.11	20240418	15980	5.76	20240117	21700	-22.12	20230914	15830	6.76	20230731	0.86	N	096240	500	57 억		113693	N	N	47	N	00	N
107	20240712	150735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	-60	5	-0.36	335412580	19912	120.54	16990	16990	16800	21950	11830	16900	16844.75	1.00	0	-157	17006	16952	16896	16842	16786	16925	16815	58	5050	500	12500	10	1	11338180	1909	12.86	1.63	12	0.18	1309.00	10316.00	21700	20230914	-22.40	15830	20230731	6.38	19450	-13.42	20240418	15980	5.38	20240117	21700	-22.40	20230914	15830	6.38	20230731	0.86	N	096240	500	57 억		113693	N	N	0	N	00	N
108	20240712	140738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	-90	5	-0.53	307915290	18277	110.64	16990	16990	16810	21950	11830	16900	16847.15	1.00	0	90	17006	16952	16896	16842	16786	16925	16815	58	5050	500	12500	10	1	11338180	1906	12.84	1.63	12	0.16	1309.00	10316.00	21700	20230914	-22.53	15830	20230731	6.19	19450	-13.57	20240418	15980	5.19	20240117	21700	-22.53	20230914	15830	6.19	20230731	0.86	N	096240	500	57 억		113693	N	N	0	N	00	N
109	20240712	130732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-70	5	-0.41	194021960	11504	69.64	16990	16990	16810	21950	11830	16900	16865.61	1.00	0	-980	17006	16952	16896	16842	16786	16925	16815	58	5050	500	12500	10	1	11338180	1908	12.86	1.63	12	0.10	1309.00	10316.00	21700	20230914	-22.44	15830	20230731	6.32	19450	-13.47	20240418	15980	5.32	20240117	21700	-22.44	20230914	15830	6.32	20230731	0.86	N	096240	500	57 억		113693	N	N	0	N	00	N
110	20240712	120734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	-60	5	-0.36	157622450	9343	56.56	16990	16990	16810	21950	11830	16900	16870.65	1.00	0	-608	17006	16952	16896	16842	16786	16925	16815	58	5050	500	12500	10	1	11338180	1909	12.86	1.63	12	0.08	1309.00	10316.00	21700	20230914	-22.40	15830	20230731	6.38	19450	-13.42	20240418	15980	5.38	20240117	21700	-22.40	20230914	15830	6.38	20230731	0.86	N	096240	500	57 억		113693	N	N	0	N	00	N
111	20240712	110731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	-60	5	-0.36	142630400	8453	51.17	16990	16990	16810	21950	11830	16900	16873.35	1.00	0	-310	17006	16952	16896	16842	16786	16925	16815	58	5050	500	12500	10	1	11338180	1909	12.86	1.63	12	0.07	1309.00	10316.00	21700	20230914	-22.40	15830	20230731	6.38	19450	-13.42	20240418	15980	5.38	20240117	21700	-22.40	20230914	15830	6.38	20230731	0.86	N	096240	500	57 억		113693	N	N	0	N	00	N
112	20240712	100733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	-10	5	-0.06	74710800	4422	26.77	16990	16990	16880	21950	11830	16900	16895.25	1.00	0	-215	17006	16952	16896	16842	16786	16925	16815	58	5050	500	12500	10	1	11338180	1915	12.90	1.64	12	0.04	1309.00	10316.00	21700	20230914	-22.17	15830	20230731	6.70	19450	-13.16	20240418	15980	5.69	20240117	21700	-22.17	20230914	15830	6.70	20230731	0.86	N	096240	500	57 억		113693	N	N	0	N	00	N
113	20240712	090730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	0	3	0.00	5005450	296	1.79	16990	16990	16900	21950	11830	16900	16910.30	1.00	0	-175	17006	16952	16896	16842	16786	16925	16815	58	5050	500	12500	10	1	11338180	1916	12.91	1.64	12	0.00	1309.00	10316.00	21700	20230914	-22.12	15830	20230731	6.76	19450	-13.11	20240418	15980	5.76	20240117	21700	-22.12	20230914	15830	6.76	20230731	0.86	N	096240	500	57 억		113693	N	N	0	N	00	N
114	20240711	160727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	0	3	0.00	278014190	16478	64.23	16910	16950	16840	21950	11830	16900	16870.72	0.99	0	-926	17046	16972	16846	16772	16646	17010	16810	58	5050	500	12500	10	1	11338180	1916	12.91	1.64	12	0.15	1309.00	10316.00	21700	20230914	-22.12	15830	20230731	6.76	19450	-13.11	20240418	15980	5.76	20240117	21700	-22.12	20230914	15830	6.76	20230731	0.87	N	096240	500	57 억		112488	N	N	0	N	00	N
115	20240711	150733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-20	5	-0.12	203953500	12091	47.13	16910	16950	16840	21950	11830	16900	16868.21	0.99	0	-860	17046	16972	16846	16772	16646	17010	16810	58	5050	500	12500	10	1	11338180	1914	12.90	1.64	12	0.11	1309.00	10316.00	21700	20230914	-22.21	15830	20230731	6.63	19450	-13.21	20240418	15980	5.63	20240117	21700	-22.21	20230914	15830	6.63	20230731	0.87	N	096240	500	57 억		112488	N	N	0	N	00	N
116	20240711	140733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	-40	5	-0.24	177520660	10524	41.02	16910	16950	16840	21950	11830	16900	16868.17	0.99	0	-849	17046	16972	16846	16772	16646	17010	16810	58	5050	500	12500	10	1	11338180	1912	12.88	1.63	12	0.09	1309.00	10316.00	21700	20230914	-22.30	15830	20230731	6.51	19450	-13.32	20240418	15980	5.51	20240117	21700	-22.30	20230914	15830	6.51	20230731	0.87	N	096240	500	57 억		112488	N	N	0	N	00	N
117	20240711	130730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	-40	5	-0.24	127223190	7539	29.39	16910	16950	16840	21950	11830	16900	16875.34	0.99	0	-853	17046	16972	16846	16772	16646	17010	16810	58	5050	500	12500	10	1	11338180	1912	12.88	1.63	12	0.07	1309.00	10316.00	21700	20230914	-22.30	15830	20230731	6.51	19450	-13.32	20240418	15980	5.51	20240117	21700	-22.30	20230914	15830	6.51	20230731	0.87	N	096240	500	57 억		112488	N	N	0	N	00	N
118	20240711	120731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-20	5	-0.12	111454950	6604	25.74	16910	16950	16840	21950	11830	16900	16876.89	0.99	0	-432	17046	16972	16846	16772	16646	17010	16810	58	5050	500	12500	10	1	11338180	1914	12.90	1.64	12	0.06	1309.00	10316.00	21700	20230914	-22.21	15830	20230731	6.63	19450	-13.21	20240418	15980	5.63	20240117	21700	-22.21	20230914	15830	6.63	20230731	0.87	N	096240	500	57 억		112488	N	N	0	N	00	N
119	20240711	110728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-20	5	-0.12	59083960	3500	13.64	16910	16950	16840	21950	11830	16900	16881.13	0.99	0	-78	17046	16972	16846	16772	16646	17010	16810	58	5050	500	12500	10	1	11338180	1914	12.90	1.64	12	0.03	1309.00	10316.00	21700	20230914	-22.21	15830	20230731	6.63	19450	-13.21	20240418	15980	5.63	20240117	21700	-22.21	20230914	15830	6.63	20230731	0.87	N	096240	500	57 억		112488	N	N	0	N	00	N
120	20240711	100729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	-10	5	-0.06	41410860	2452	9.56	16910	16950	16840	21950	11830	16900	16888.61	0.99	0	350	17046	16972	16846	16772	16646	17010	16810	58	5050	500	12500	10	1	11338180	1915	12.90	1.64	12	0.02	1309.00	10316.00	21700	20230914	-22.17	15830	20230731	6.70	19450	-13.16	20240418	15980	5.69	20240117	21700	-22.17	20230914	15830	6.70	20230731	0.87	N	096240	500	57 억		112488	N	N	0	N	00	N
121	20240711	090727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	0	3	0.00	9891340	585	2.28	16910	16950	16900	21950	11830	16900	16908.27	0.99	0	-3	17046	16972	16846	16772	16646	17010	16810	58	5050	500	12500	10	1	11338180	1916	12.91	1.64	12	0.01	1309.00	10316.00	21700	20230914	-22.12	15830	20230731	6.76	19450	-13.11	20240418	15980	5.76	20240117	21700	-22.12	20230914	15830	6.76	20230731	0.87	N	096240	500	57 억		112488	N	N	0	N	00	N
122	20240710	160726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	10	2	0.06	430709230	25595	153.60	16800	16920	16720	21950	11830	16890	16827.86	0.96	0	1833	17010	16950	16890	16830	16770	16980	16860	58	5060	500	12490	10	1	11338180	1916	12.91	1.64	12	0.23	1309.00	10316.00	21700	20230914	-22.12	15830	20230731	6.76	19450	-13.11	20240418	15980	5.76	20240117	21700	-22.12	20230914	15830	6.76	20230731	0.87	N	096240	500	57 억		109155	N	N	0	N	00	N
123	20240710	150728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-90	5	-0.53	395725620	23516	141.13	16800	16920	16720	21950	11830	16890	16827.93	0.96	0	1941	17010	16950	16890	16830	16770	16980	16860	58	5060	500	12490	10	1	11338180	1905	12.83	1.63	12	0.21	1309.00	10316.00	21700	20230914	-22.58	15830	20230731	6.13	19450	-13.62	20240418	15980	5.13	20240117	21700	-22.58	20230914	15830	6.13	20230731	0.87	N	096240	500	57 억		109155	N	N	0	N	00	N
124	20240710	140726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-60	5	-0.36	253612680	15055	90.35	16800	16920	16800	21950	11830	16890	16845.74	0.96	0	2220	17010	16950	16890	16830	16770	16980	16860	58	5060	500	12490	10	1	11338180	1908	12.86	1.63	12	0.13	1309.00	10316.00	21700	20230914	-22.44	15830	20230731	6.32	19450	-13.47	20240418	15980	5.32	20240117	21700	-22.44	20230914	15830	6.32	20230731	0.87	N	096240	500	57 억		109155	N	N	0	N	00	N
125	20240710	130727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-60	5	-0.36	212974120	12640	75.86	16800	16920	16800	21950	11830	16890	16849.22	0.96	0	1529	17010	16950	16890	16830	16770	16980	16860	58	5060	500	12490	10	1	11338180	1908	12.86	1.63	12	0.11	1309.00	10316.00	21700	20230914	-22.44	15830	20230731	6.32	19450	-13.47	20240418	15980	5.32	20240117	21700	-22.44	20230914	15830	6.32	20230731	0.87	N	096240	500	57 억		109155	N	N	0	N	00	N
126	20240710	120726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-60	5	-0.36	178539720	10593	63.57	16800	16920	16800	21950	11830	16890	16854.50	0.96	0	846	17010	16950	16890	16830	16770	16980	16860	58	5060	500	12490	10	1	11338180	1908	12.86	1.63	12	0.09	1309.00	10316.00	21700	20230914	-22.44	15830	20230731	6.32	19450	-13.47	20240418	15980	5.32	20240117	21700	-22.44	20230914	15830	6.32	20230731	0.87	N	096240	500	57 억		109155	N	N	0	N	00	N
127	20240710	110727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	-50	5	-0.30	143414610	8506	51.05	16800	16920	16800	21950	11830	16890	16860.41	0.96	0	935	17010	16950	16890	16830	16770	16980	16860	58	5060	500	12490	10	1	11338180	1909	12.86	1.63	12	0.08	1309.00	10316.00	21700	20230914	-22.40	15830	20230731	6.38	19450	-13.42	20240418	15980	5.38	20240117	21700	-22.40	20230914	15830	6.38	20230731	0.87	N	096240	500	57 억		109155	N	N	0	N	00	N
128	20240710	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	0	3	0.00	57726170	3421	20.53	16800	16920	16800	21950	11830	16890	16874.06	0.96	0	364	17010	16950	16890	16830	16770	16980	16860	58	5060	500	12490	10	1	11338180	1915	12.90	1.64	12	0.03	1309.00	10316.00	21700	20230914	-22.17	15830	20230731	6.70	19450	-13.16	20240418	15980	5.69	20240117	21700	-22.17	20230914	15830	6.70	20230731	0.87	N	096240	500	57 억		109155	N	N	0	N	00	N
129	20240710	090727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	-80	5	-0.47	6250770	372	2.23	16800	16890	16800	21950	11830	16890	16803.15	0.96	0	60	17010	16950	16890	16830	16770	16980	16860	58	5060	500	12490	10	1	11338180	1906	12.84	1.63	12	0.00	1309.00	10316.00	21700	20230914	-22.53	15830	20230731	6.19	19450	-13.57	20240418	15980	5.19	20240117	21700	-22.53	20230914	15830	6.19	20230731	0.87	N	096240	500	57 억		109155	N	N	0	N	00	N
130	20240709	160723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	20	2	0.12	280349900	16618	151.35	16880	16950	16830	21900	11810	16870	16870.25	0.95	0	1174	16930	16900	16860	16830	16790	16905	16835	58	5030	500	12480	10	1	11338180	1915	12.90	1.64	12	0.15	1309.00	10316.00	21700	20230914	-22.17	15830	20230731	6.70	19450	-13.16	20240418	15980	5.69	20240117	21700	-22.17	20230914	15830	6.70	20230731	0.88	N	096240	500	57 억		107982	N	N	0	N	00	N
131	20240709	150725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	-10	5	-0.06	264902370	15703	143.01	16880	16950	16830	21900	11810	16870	16869.54	0.95	0	1265	16930	16900	16860	16830	16790	16905	16835	58	5030	500	12480	10	1	11338180	1912	12.88	1.63	12	0.14	1309.00	10316.00	21700	20230914	-22.30	15830	20230731	6.51	19450	-13.32	20240418	15980	5.51	20240117	21700	-22.30	20230914	15830	6.51	20230731	0.88	N	096240	500	57 억		107982	N	N	0	N	00	N
132	20240709	140726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	-30	5	-0.18	184229710	10914	99.40	16880	16950	16840	21900	11810	16870	16880.13	0.95	0	972	16930	16900	16860	16830	16790	16905	16835	58	5030	500	12480	10	1	11338180	1909	12.86	1.63	12	0.10	1309.00	10316.00	21700	20230914	-22.40	15830	20230731	6.38	19450	-13.42	20240418	15980	5.38	20240117	21700	-22.40	20230914	15830	6.38	20230731	0.88	N	096240	500	57 억		107982	N	N	0	N	00	N
133	20240709	130729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	10	2	0.06	160470680	9504	86.56	16880	16950	16850	21900	11810	16870	16884.54	0.95	0	972	16930	16900	16860	16830	16790	16905	16835	58	5030	500	12480	10	1	11338180	1914	12.90	1.64	12	0.08	1309.00	10316.00	21700	20230914	-22.21	15830	20230731	6.63	19450	-13.21	20240418	15980	5.63	20240117	21700	-22.21	20230914	15830	6.63	20230731	0.88	N	096240	500	57 억		107982	N	N	0	N	00	N
134	20240709	120729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	-10	5	-0.06	140301510	8308	75.66	16880	16950	16850	21900	11810	16870	16887.52	0.95	0	716	16930	16900	16860	16830	16790	16905	16835	58	5030	500	12480	10	1	11338180	1912	12.88	1.63	12	0.07	1309.00	10316.00	21700	20230914	-22.30	15830	20230731	6.51	19450	-13.32	20240418	15980	5.51	20240117	21700	-22.30	20230914	15830	6.51	20230731	0.88	N	096240	500	57 억		107982	N	N	0	N	00	N
135	20240709	110730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	-10	5	-0.06	124522870	7372	67.14	16880	16950	16860	21900	11810	16870	16891.33	0.95	0	716	16930	16900	16860	16830	16790	16905	16835	58	5030	500	12480	10	1	11338180	1912	12.88	1.63	12	0.07	1309.00	10316.00	21700	20230914	-22.30	15830	20230731	6.51	19450	-13.32	20240418	15980	5.51	20240117	21700	-22.30	20230914	15830	6.51	20230731	0.88	N	096240	500	57 억		107982	N	N	0	N	00	N
136	20240709	100726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	20	2	0.12	70683600	4184	38.11	16880	16950	16870	21900	11810	16870	16893.79	0.95	0	457	16930	16900	16860	16830	16790	16905	16835	58	5030	500	12480	10	1	11338180	1915	12.90	1.64	12	0.04	1309.00	10316.00	21700	20230914	-22.17	15830	20230731	6.70	19450	-13.16	20240418	15980	5.69	20240117	21700	-22.17	20230914	15830	6.70	20230731	0.88	N	096240	500	57 억		107982	N	N	0	N	00	N
137	20240709	090725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	10	2	0.06	13807840	818	7.45	16880	16880	16880	21900	11810	16870	16880.00	0.95	0	271	16930	16900	16860	16830	16790	16905	16835	58	5030	500	12480	10	1	11338180	1914	12.90	1.64	12	0.01	1309.00	10316.00	21700	20230914	-22.21	15830	20230731	6.63	19450	-13.21	20240418	15980	5.63	20240117	21700	-22.21	20230914	15830	6.63	20230731	0.88	N	096240	500	57 억		107982	N	N	0	N	00	N
138	20240708	160721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16870	30	2	0.18	185044000	10980	91.31	16870	16890	16820	21850	11790	16840	16852.82	0.94	0	-34	16946	16892	16796	16742	16646	16920	16770	58	5010	500	12460	10	1	11338180	1913	12.89	1.64	12	0.10	1309.00	10316.00	21700	20230914	-22.26	15830	20230731	6.57	19450	-13.26	20240418	15980	5.57	20240117	21700	-22.26	20230914	15830	6.57	20230731	0.90	N	096240	500	57 억		106248	N	N	0	N	00	N
139	20240708	150722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	0	3	0.00	166052170	9854	81.95	16870	16890	16820	21850	11790	16840	16851.25	0.94	0	-226	16946	16892	16796	16742	16646	16920	16770	58	5010	500	12460	10	1	11338180	1909	12.86	1.63	12	0.09	1309.00	10316.00	21700	20230914	-22.40	15830	20230731	6.38	19450	-13.42	20240418	15980	5.38	20240117	21700	-22.40	20230914	15830	6.38	20230731	0.90	N	096240	500	57 억		106248	N	N	0	N	00	N
140	20240708	140724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	0	3	0.00	147550410	8755	72.81	16870	16890	16820	21850	11790	16840	16853.27	0.94	0	102	16946	16892	16796	16742	16646	16920	16770	58	5010	500	12460	10	1	11338180	1909	12.86	1.63	12	0.08	1309.00	10316.00	21700	20230914	-22.40	15830	20230731	6.38	19450	-13.42	20240418	15980	5.38	20240117	21700	-22.40	20230914	15830	6.38	20230731	0.90	N	096240	500	57 억		106248	N	N	0	N	00	N
141	20240708	130720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16870	30	2	0.18	88591320	5257	43.72	16870	16890	16820	21850	11790	16840	16852.07	0.94	0	-593	16946	16892	16796	16742	16646	16920	16770	58	5010	500	12460	10	1	11338180	1913	12.89	1.64	12	0.05	1309.00	10316.00	21700	20230914	-22.26	15830	20230731	6.57	19450	-13.26	20240418	15980	5.57	20240117	21700	-22.26	20230914	15830	6.57	20230731	0.90	N	096240	500	57 억		106248	N	N	0	N	00	N
142	20240708	120722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16870	30	2	0.18	65307540	3877	32.24	16870	16880	16820	21850	11790	16840	16844.86	0.94	0	-958	16946	16892	16796	16742	16646	16920	16770	58	5010	500	12460	10	1	11338180	1913	12.89	1.64	12	0.03	1309.00	10316.00	21700	20230914	-22.26	15830	20230731	6.57	19450	-13.26	20240418	15980	5.57	20240117	21700	-22.26	20230914	15830	6.57	20230731	0.90	N	096240	500	57 억		106248	N	N	0	N	00	N
143	20240708	110720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	0	3	0.00	49849470	2960	24.62	16870	16870	16820	21850	11790	16840	16841.04	0.94	0	-738	16946	16892	16796	16742	16646	16920	16770	58	5010	500	12460	10	1	11338180	1909	12.86	1.63	12	0.03	1309.00	10316.00	21700	20230914	-22.40	15830	20230731	6.38	19450	-13.42	20240418	15980	5.38	20240117	21700	-22.40	20230914	15830	6.38	20230731	0.90	N	096240	500	57 억		106248	N	N	0	N	00	N
144	20240708	100720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	0	3	0.00	35759500	2124	17.66	16870	16870	16820	21850	11790	16840	16835.92	0.94	0	-558	16946	16892	16796	16742	16646	16920	16770	58	5010	500	12460	10	1	11338180	1909	12.86	1.63	12	0.02	1309.00	10316.00	21700	20230914	-22.40	15830	20230731	6.38	19450	-13.42	20240418	15980	5.38	20240117	21700	-22.40	20230914	15830	6.38	20230731	0.90	N	096240	500	57 억		106248	N	N	0	N	00	N
145	20240708	090720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	0	3	0.00	10629020	631	5.25	16870	16870	16840	21850	11790	16840	16844.72	0.94	0	-359	16946	16892	16796	16742	16646	16920	16770	58	5010	500	12460	10	1	11338180	1909	12.86	1.63	12	0.01	1309.00	10316.00	21700	20230914	-22.40	15830	20230731	6.38	19450	-13.42	20240418	15980	5.38	20240117	21700	-22.40	20230914	15830	6.38	20230731	0.90	N	096240	500	57 억		106248	N	N	0	N	00	N
146	20240705	160717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	60	2	0.36	200814980	11973	49.83	16780	16850	16700	21800	11750	16780	16772.26	0.92	0	45	16880	16830	16730	16680	16580	16855	16705	58	5020	500	12410	10	1	11338180	1909	12.86	1.63	12	0.11	1309.00	10316.00	21700	20230914	-22.40	15830	20230731	6.38	19450	-13.42	20240418	15980	5.38	20240117	21700	-22.40	20230914	15830	6.38	20230731	0.91	N	096240	500	57 억		104703	N	N	0	N	00	N
147	20240705	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	-20	5	-0.12	176812970	10544	43.88	16780	16810	16700	21800	11750	16780	16769.06	0.92	0	-327	16880	16830	16730	16680	16580	16855	16705	58	5020	500	12410	10	1	11338180	1900	12.80	1.62	12	0.09	1309.00	10316.00	21700	20230914	-22.76	15830	20230731	5.87	19450	-13.83	20240418	15980	4.88	20240117	21700	-22.76	20230914	15830	5.87	20230731	0.91	N	096240	500	57 억		104703	N	N	0	N	00	N
148	20240705	140720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	-20	5	-0.12	155513520	9274	38.60	16780	16810	16700	21800	11750	16780	16768.76	0.92	0	-828	16880	16830	16730	16680	16580	16855	16705	58	5020	500	12410	10	1	11338180	1900	12.80	1.62	12	0.08	1309.00	10316.00	21700	20230914	-22.76	15830	20230731	5.87	19450	-13.83	20240418	15980	4.88	20240117	21700	-22.76	20230914	15830	5.87	20230731	0.91	N	096240	500	57 억		104703	N	N	0	N	00	N
149	20240705	130719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	-20	5	-0.12	148889380	8879	36.95	16780	16810	16700	21800	11750	16780	16768.71	0.92	0	-655	16880	16830	16730	16680	16580	16855	16705	58	5020	500	12410	10	1	11338180	1900	12.80	1.62	12	0.08	1309.00	10316.00	21700	20230914	-22.76	15830	20230731	5.87	19450	-13.83	20240418	15980	4.88	20240117	21700	-22.76	20230914	15830	5.87	20230731	0.91	N	096240	500	57 억		104703	N	N	0	N	00	N
150	20240705	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	10	2	0.06	110868430	6612	27.52	16780	16810	16700	21800	11750	16780	16767.76	0.92	0	-613	16880	16830	16730	16680	16580	16855	16705	58	5020	500	12410	10	1	11338180	1904	12.83	1.63	12	0.06	1309.00	10316.00	21700	20230914	-22.63	15830	20230731	6.06	19450	-13.68	20240418	15980	5.07	20240117	21700	-22.63	20230914	15830	6.06	20230731	0.91	N	096240	500	57 억		104703	N	N	0	N	00	N
151	20240705	110717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16780	0	3	0.00	72098930	4304	17.91	16780	16790	16700	21800	11750	16780	16751.60	0.92	0	-497	16880	16830	16730	16680	16580	16855	16705	58	5020	500	12410	10	1	11338180	1903	12.82	1.63	12	0.04	1309.00	10316.00	21700	20230914	-22.67	15830	20230731	6.00	19450	-13.73	20240418	15980	5.01	20240117	21700	-22.67	20230914	15830	6.00	20230731	0.91	N	096240	500	57 억		104703	N	N	0	N	00	N
152	20240705	100717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-30	5	-0.18	38893880	2322	9.66	16780	16790	16700	21800	11750	16780	16750.15	0.92	0	-257	16880	16830	16730	16680	16580	16855	16705	58	5020	500	12410	10	1	11338180	1899	12.80	1.62	12	0.02	1309.00	10316.00	21700	20230914	-22.81	15830	20230731	5.81	19450	-13.88	20240418	15980	4.82	20240117	21700	-22.81	20230914	15830	5.81	20230731	0.91	N	096240	500	57 억		104703	N	N	0	N	00	N
153	20240705	090718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	-10	5	-0.06	8741750	521	2.17	16780	16790	16760	21800	11750	16780	16778.79	0.92	0	-229	16880	16830	16730	16680	16580	16855	16705	58	5020	500	12410	10	1	11338180	1901	12.81	1.63	12	0.00	1309.00	10316.00	21700	20230914	-22.72	15830	20230731	5.94	19450	-13.78	20240418	15980	4.94	20240117	21700	-22.72	20230914	15830	5.94	20230731	0.91	N	096240	500	57 억		104703	N	N	0	N	00	N
154	20240704	160714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16780	150	2	0.90	397659310	23825	15.01	16630	16780	16630	21600	11650	16630	16690.55	0.89	0	-821	18810	17720	17160	16070	15510	18265	16615	58	4970	500	12300	10	1	11338180	1903	12.82	1.63	12	0.21	1309.00	10316.00	21700	20230914	-22.67	15830	20230731	6.00	19450	-13.73	20240418	15980	5.01	20240117	21700	-22.67	20230914	15830	6.00	20230731	0.91	N	096240	500	57 억		101399	N	N	0	N	00	N
155	20240704	150718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16670	40	2	0.24	371506600	22264	14.02	16630	16780	16630	21600	11650	16630	16686.43	0.89	0	-572	18810	17720	17160	16070	15510	18265	16615	58	4970	500	12300	10	1	11338180	1890	12.73	1.62	12	0.20	1309.00	10316.00	21700	20230914	-23.18	15830	20230731	5.31	19450	-14.29	20240418	15980	4.32	20240117	21700	-23.18	20230914	15830	5.31	20230731	0.91	N	096240	500	57 억		101399	N	N	0	N	00	N
156	20240704	140717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	70	2	0.42	258173290	15460	9.74	16630	16780	16630	21600	11650	16630	16699.44	0.89	0	-513	18810	17720	17160	16070	15510	18265	16615	58	4970	500	12300	10	1	11338180	1893	12.76	1.62	12	0.14	1309.00	10316.00	21700	20230914	-23.04	15830	20230731	5.50	19450	-14.14	20240418	15980	4.51	20240117	21700	-23.04	20230914	15830	5.50	20230731	0.91	N	096240	500	57 억		101399	N	N	0	N	00	N
157	20240704	130717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	70	2	0.42	234607680	14050	8.85	16630	16780	16630	21600	11650	16630	16698.06	0.89	0	-213	18810	17720	17160	16070	15510	18265	16615	58	4970	500	12300	10	1	11338180	1893	12.76	1.62	12	0.12	1309.00	10316.00	21700	20230914	-23.04	15830	20230731	5.50	19450	-14.14	20240418	15980	4.51	20240117	21700	-23.04	20230914	15830	5.50	20230731	0.91	N	096240	500	57 억		101399	N	N	0	N	00	N
158	20240704	120716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16670	40	2	0.24	199154360	11925	7.51	16630	16780	16630	21600	11650	16630	16700.58	0.89	0	128	18810	17720	17160	16070	15510	18265	16615	58	4970	500	12300	10	1	11338180	1890	12.73	1.62	12	0.11	1309.00	10316.00	21700	20230914	-23.18	15830	20230731	5.31	19450	-14.29	20240418	15980	4.32	20240117	21700	-23.18	20230914	15830	5.31	20230731	0.91	N	096240	500	57 억		101399	N	N	0	N	00	N
159	20240704	110715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16720	90	2	0.54	181134490	10845	6.83	16630	16780	16630	21600	11650	16630	16702.12	0.89	0	480	18810	17720	17160	16070	15510	18265	16615	58	4970	500	12300	10	1	11338180	1896	12.77	1.62	12	0.10	1309.00	10316.00	21700	20230914	-22.95	15830	20230731	5.62	19450	-14.04	20240418	15980	4.63	20240117	21700	-22.95	20230914	15830	5.62	20230731	0.91	N	096240	500	57 억		101399	N	N	0	N	00	N
160	20240704	100716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	80	2	0.48	81082760	4861	3.06	16630	16710	16630	21600	11650	16630	16680.26	0.89	0	-283	18810	17720	17160	16070	15510	18265	16615	58	4970	500	12300	10	1	11338180	1895	12.77	1.62	12	0.04	1309.00	10316.00	21700	20230914	-23.00	15830	20230731	5.56	19450	-14.09	20240418	15980	4.57	20240117	21700	-23.00	20230914	15830	5.56	20230731	0.91	N	096240	500	57 억		101399	N	N	0	N	00	N
161	20240704	090717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16650	20	2	0.12	18477680	1111	0.70	16630	16690	16630	21600	11650	16630	16631.58	0.89	0	0	18810	17720	17160	16070	15510	18265	16615	58	4970	500	12300	10	1	11338180	1888	12.72	1.61	12	0.01	1309.00	10316.00	21700	20230914	-23.27	15830	20230731	5.18	19450	-14.40	20240418	15980	4.19	20240117	21700	-23.27	20230914	15830	5.18	20230731	0.91	N	096240	500	57 억		101399	N	N	0	N	00	N
162	20240703	160713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16630	-50	5	-0.30	2661567650	156168	435.31	16600	18250	16600	21650	11680	16680	17043.09	0.92	0	-6442	17040	16860	16770	16590	16500	16815	16545	58	4970	500	12340	10	1	11338180	1886	12.70	1.61	12	1.38	1309.00	10316.00	21700	20230914	-23.36	15830	20230731	5.05	19450	-14.50	20240418	15980	4.07	20240117	21700	-23.36	20230914	15830	5.05	20230731	0.96	N	096240	500	57 억		103942	N	N	12	N	00	N
163	20240703	150715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16660	-20	5	-0.12	2589378030	151826	423.21	16600	18250	16600	21650	11680	16680	17054.91	0.92	0	-5382	17040	16860	16770	16590	16500	16815	16545	58	4970	500	12340	10	1	11338180	1889	12.73	1.61	12	1.34	1309.00	10316.00	21700	20230914	-23.23	15830	20230731	5.24	19450	-14.34	20240418	15980	4.26	20240117	21700	-23.23	20230914	15830	5.24	20230731	0.96	N	096240	500	57 억		103942	N	N	12	N	00	N
164	20240703	140715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16620	-60	5	-0.36	2457606930	143900	401.11	16600	18250	16600	21650	11680	16680	17078.57	0.92	0	-2855	17040	16860	16770	16590	16500	16815	16545	58	4970	500	12340	10	1	11338180	1884	12.70	1.61	12	1.27	1309.00	10316.00	21700	20230914	-23.41	15830	20230731	4.99	19450	-14.55	20240418	15980	4.01	20240117	21700	-23.41	20230914	15830	4.99	20230731	0.96	N	096240	500	57 억		103942	N	N	12	N	00	N
165	20240703	130714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	0	3	0.00	351752270	21028	58.61	16600	16890	16600	21650	11680	16680	16727.80	0.92	0	-758	17040	16860	16770	16590	16500	16815	16545	58	4970	500	12340	10	1	11338180	1891	12.74	1.62	12	0.19	1309.00	10316.00	21700	20230914	-23.13	15830	20230731	5.37	19450	-14.24	20240418	15980	4.38	20240117	21700	-23.13	20230914	15830	5.37	20230731	0.96	N	096240	500	57 억		103942	N	N	12	N	00	N
166	20240703	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	0	3	0.00	330318270	19743	55.03	16600	16890	16600	21650	11680	16680	16730.91	0.92	0	-1190	17040	16860	16770	16590	16500	16815	16545	58	4970	500	12340	10	1	11338180	1891	12.74	1.62	12	0.17	1309.00	10316.00	21700	20230914	-23.13	15830	20230731	5.37	19450	-14.24	20240418	15980	4.38	20240117	21700	-23.13	20230914	15830	5.37	20230731	0.96	N	096240	500	57 억		103942	N	N	12	N	00	N
167	20240703	110716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	-40	5	-0.24	311642970	18623	51.91	16600	16890	16600	21650	11680	16680	16734.31	0.92	0	-1413	17040	16860	16770	16590	16500	16815	16545	58	4970	500	12340	10	1	11338180	1887	12.71	1.61	12	0.16	1309.00	10316.00	21700	20230914	-23.32	15830	20230731	5.12	19450	-14.45	20240418	15980	4.13	20240117	21700	-23.32	20230914	15830	5.12	20230731	0.96	N	096240	500	57 억		103942	N	N	12	N	00	N
168	20240703	100716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	120	2	0.72	209833020	12522	34.90	16600	16890	16600	21650	11680	16680	16757.15	0.92	0	842	17040	16860	16770	16590	16500	16815	16545	58	4970	500	12340	10	1	11338180	1905	12.83	1.63	12	0.11	1309.00	10316.00	21700	20230914	-22.58	15830	20230731	6.13	19450	-13.62	20240418	15980	5.13	20240117	21700	-22.58	20230914	15830	6.13	20230731	0.96	N	096240	500	57 억		103942	N	N	12	N	00	N
169	20240703	090713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	70	2	0.42	57352270	3436	9.58	16600	16890	16600	21650	11680	16680	16691.58	0.92	0	486	17040	16860	16770	16590	16500	16815	16545	58	4970	500	12340	10	1	11338180	1899	12.80	1.62	12	0.03	1309.00	10316.00	21700	20230914	-22.81	15830	20230731	5.81	19450	-13.88	20240418	15980	4.82	20240117	21700	-22.81	20230914	15830	5.81	20230731	0.96	N	096240	500	57 억		103942	N	N	12	N	00	N
170	20240702	160712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	-350	5	-2.06	600006470	35791	49.17	16940	16950	16680	22100	11930	17030	16764.31	0.96	0	-5508	17263	17146	16943	16826	16623	17045	16725	58	5070	500	12600	10	1	11338180	1891	12.74	1.62	12	0.32	1309.00	10316.00	21700	20230914	-23.13	15830	20230731	5.37	19450	-14.24	20240418	15980	4.38	20240117	21700	-23.13	20230914	15830	5.37	20230731	1.00	N	096240	500	57 억		109176	N	N	12	N	00	N
171	20240702	150713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-330	5	-1.94	544987830	32494	44.64	16940	16950	16680	22100	11930	17030	16771.95	0.96	0	-5277	17263	17146	16943	16826	16623	17045	16725	58	5070	500	12600	10	1	11338180	1893	12.76	1.62	12	0.29	1309.00	10316.00	21700	20230914	-23.04	15830	20230731	5.50	19450	-14.14	20240418	15980	4.51	20240117	21700	-23.04	20230914	15830	5.50	20230731	1.00	N	096240	500	57 억		109176	N	N	5	N	00	N
172	20240702	140713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16720	-310	5	-1.82	446443140	26597	36.54	16940	16950	16680	22100	11930	17030	16785.47	0.96	0	-5226	17263	17146	16943	16826	16623	17045	16725	58	5070	500	12600	10	1	11338180	1896	12.77	1.62	12	0.23	1309.00	10316.00	21700	20230914	-22.95	15830	20230731	5.62	19450	-14.04	20240418	15980	4.63	20240117	21700	-22.95	20230914	15830	5.62	20230731	1.00	N	096240	500	57 억		109176	N	N	5	N	00	N
173	20240702	130713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16780	-250	5	-1.47	388589200	23133	31.78	16940	16950	16700	22100	11930	17030	16798.05	0.96	0	-5403	17263	17146	16943	16826	16623	17045	16725	58	5070	500	12600	10	1	11338180	1903	12.82	1.63	12	0.20	1309.00	10316.00	21700	20230914	-22.67	15830	20230731	6.00	19450	-13.73	20240418	15980	5.01	20240117	21700	-22.67	20230914	15830	6.00	20230731	1.00	N	096240	500	57 억		109176	N	N	5	N	00	N
174	20240702	120713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-240	5	-1.41	240665330	14296	19.64	16940	16950	16780	22100	11930	17030	16834.45	0.96	0	-4731	17263	17146	16943	16826	16623	17045	16725	58	5070	500	12600	10	1	11338180	1904	12.83	1.63	12	0.13	1309.00	10316.00	21700	20230914	-22.63	15830	20230731	6.06	19450	-13.68	20240418	15980	5.07	20240117	21700	-22.63	20230914	15830	6.06	20230731	1.00	N	096240	500	57 억		109176	N	N	5	N	00	N
175	20240702	110712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	-220	5	-1.29	151964980	9015	12.39	16940	16950	16790	22100	11930	17030	16856.90	0.96	0	-3473	17263	17146	16943	16826	16623	17045	16725	58	5070	500	12600	10	1	11338180	1906	12.84	1.63	12	0.08	1309.00	10316.00	21700	20230914	-22.53	15830	20230731	6.19	19450	-13.57	20240418	15980	5.19	20240117	21700	-22.53	20230914	15830	6.19	20230731	1.00	N	096240	500	57 억		109176	N	N	5	N	00	N
176	20240702	100713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	-220	5	-1.29	128863900	7643	10.50	16940	16950	16800	22100	11930	17030	16860.38	0.96	0	-3285	17263	17146	16943	16826	16623	17045	16725	58	5070	500	12600	10	1	11338180	1906	12.84	1.63	12	0.07	1309.00	10316.00	21700	20230914	-22.53	15830	20230731	6.19	19450	-13.57	20240418	15980	5.19	20240117	21700	-22.53	20230914	15830	6.19	20230731	1.00	N	096240	500	57 억		109176	N	N	5	N	00	N
177	20240702	090714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-120	5	-0.70	7400950	437	0.60	16940	16950	16910	22100	11930	17030	16935.81	0.96	0	-127	17263	17146	16943	16826	16623	17045	16725	58	5070	500	12600	10	1	11338180	1917	12.92	1.64	12	0.00	1309.00	10316.00	21700	20230914	-22.07	15830	20230731	6.82	19450	-13.06	20240418	15980	5.82	20240117	21700	-22.07	20230914	15830	6.82	20230731	1.00	N	096240	500	57 억		109176	N	N	5	N	00	N
178	20240701	160710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	-90	5	-0.53	1227920920	72640	232.34	17050	17060	16740	22250	11990	17120	16904.06	1.06	0	1609	17226	17172	17096	17042	16966	17200	17070	58	5130	500	12660	10	1	11338180	1931	13.01	1.65	12	0.64	1309.00	10316.00	21700	20230914	-21.52	15830	20230731	7.58	19450	-12.44	20240418	15980	6.57	20240117	21700	-21.52	20230914	15830	7.58	20230731	1.05	N	096240	500	57 억		120113	N	N	5	N	00	N
179	20240701	150712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16980	-140	5	-0.82	1197369290	70844	226.60	17050	17060	16740	22250	11990	17120	16901.48	1.06	0	1106	17226	17172	17096	17042	16966	17200	17070	58	5130	500	12660	10	1	11338180	1925	12.97	1.65	12	0.62	1309.00	10316.00	21700	20230914	-21.75	15830	20230731	7.26	19450	-12.70	20240418	15980	6.26	20240117	21700	-21.75	20230914	15830	7.26	20230731	1.05	N	096240	500	57 억		120113	N	N	0	N	00	N
180	20240701	140711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	-120	5	-0.70	1078084560	63833	204.17	17050	17060	16740	22250	11990	17120	16889.13	1.06	0	-2719	17226	17172	17096	17042	16966	17200	17070	58	5130	500	12660	10	1	11338180	1927	12.99	1.65	12	0.56	1309.00	10316.00	21700	20230914	-21.66	15830	20230731	7.39	19450	-12.60	20240418	15980	6.38	20240117	21700	-21.66	20230914	15830	7.39	20230731	1.05	N	096240	500	57 억		120113	N	N	0	N	00	N
181	20240701	130711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-330	5	-1.93	844276500	50003	159.94	17050	17060	16740	22250	11990	17120	16884.50	1.06	0	-13496	17226	17172	17096	17042	16966	17200	17070	58	5130	500	12660	10	1	11338180	1904	12.83	1.63	12	0.44	1309.00	10316.00	21700	20230914	-22.63	15830	20230731	6.06	19450	-13.68	20240418	15980	5.07	20240117	21700	-22.63	20230914	15830	6.06	20230731	1.05	N	096240	500	57 억		120113	N	N	0	N	00	N
182	20240701	120712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-320	5	-1.87	673163880	39807	127.33	17050	17060	16790	22250	11990	17120	16910.67	1.06	0	-13880	17226	17172	17096	17042	16966	17200	17070	58	5130	500	12660	10	1	11338180	1905	12.83	1.63	12	0.35	1309.00	10316.00	21700	20230914	-22.58	15830	20230731	6.13	19450	-13.62	20240418	15980	5.13	20240117	21700	-22.58	20230914	15830	6.13	20230731	1.05	N	096240	500	57 억		120113	N	N	0	N	00	N
183	20240701	110710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-320	5	-1.87	572512480	33817	108.17	17050	17060	16800	22250	11990	17120	16929.70	1.06	0	-12209	17226	17172	17096	17042	16966	17200	17070	58	5130	500	12660	10	1	11338180	1905	12.83	1.63	12	0.30	1309.00	10316.00	21700	20230914	-22.58	15830	20230731	6.13	19450	-13.62	20240418	15980	5.13	20240117	21700	-22.58	20230914	15830	6.13	20230731	1.05	N	096240	500	57 억		120113	N	N	0	N	00	N
184	20240701	100709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16960	-160	5	-0.93	284733560	16753	53.59	17050	17060	16940	22250	11990	17120	16995.94	1.06	0	-5412	17226	17172	17096	17042	16966	17200	17070	58	5130	500	12660	10	1	11338180	1923	12.96	1.64	12	0.15	1309.00	10316.00	21700	20230914	-21.84	15830	20230731	7.14	19450	-12.80	20240418	15980	6.13	20240117	21700	-21.84	20230914	15830	7.14	20230731	1.05	N	096240	500	57 억		120113	N	N	0	N	00	N
185	20240701	090708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	-80	5	-0.47	17931200	1052	3.36	17050	17060	17030	22250	11990	17120	17044.58	1.06	0	-195	17226	17172	17096	17042	16966	17200	17070	58	5130	500	12660	10	1	11338180	1932	13.02	1.65	12	0.01	1309.00	10316.00	21700	20230914	-21.47	15830	20230731	7.64	19450	-12.39	20240418	15980	6.63	20240117	21700	-21.47	20230914	15830	7.64	20230731	1.05	N	096240	500	57 억		120113	N	N	0	N	00	N