KissMeData/143240/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	160901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-70	5	-0.39	103088730	5736	79.94	18270	18270	17890	23450	12650	18070	17972.11	25.32	0	323	18490	18280	18090	17880	17690	18185	17785	59	5380	500	13010	10	1	11709263	2108	11.11	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.11	N	143240	500	58 억		2965206	N	N	0	N	00	N
3	20240731	150913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-70	5	-0.39	100765000	5607	78.15	18270	18270	17890	23450	12650	18070	17971.29	25.32	0	331	18490	18280	18090	17880	17690	18185	17785	59	5380	500	13010	10	1	11709263	2108	11.11	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.11	N	143240	500	58 억		2965206	N	N	0	N	00	N
4	20240731	140912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17940	-130	5	-0.72	79062610	4402	61.35	18270	18270	17890	23450	12650	18070	17960.61	25.32	0	281	18490	18280	18090	17880	17690	18185	17785	59	5380	500	13010	10	1	11709263	2101	11.07	1.12	12	0.04	1620.00	15949.00	22950	20230918	-21.83	16000	20231129	12.12	18630	-3.70	20240716	17020	5.41	20240205	22950	-21.83	20230918	16000	12.12	20231129	0.11	N	143240	500	58 억		2965206	N	N	0	N	00	N
5	20240731	130909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17960	-110	5	-0.61	76351110	4251	59.25	18270	18270	17890	23450	12650	18070	17960.74	25.32	0	192	18490	18280	18090	17880	17690	18185	17785	59	5380	500	13010	10	1	11709263	2103	11.09	1.13	12	0.04	1620.00	15949.00	22950	20230918	-21.74	16000	20231129	12.25	18630	-3.60	20240716	17020	5.52	20240205	22950	-21.74	20230918	16000	12.25	20231129	0.11	N	143240	500	58 억		2965206	N	N	0	N	00	N
6	20240731	120908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17940	-130	5	-0.72	35904720	1994	27.79	18270	18270	17910	23450	12650	18070	18006.38	25.32	0	76	18490	18280	18090	17880	17690	18185	17785	59	5380	500	13010	10	1	11709263	2101	11.07	1.12	12	0.02	1620.00	15949.00	22950	20230918	-21.83	16000	20231129	12.12	18630	-3.70	20240716	17020	5.41	20240205	22950	-21.83	20230918	16000	12.12	20231129	0.11	N	143240	500	58 억		2965206	N	N	0	N	00	N
7	20240731	110911	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17940	-130	5	-0.72	26913950	1493	20.81	18270	18270	17910	23450	12650	18070	18026.76	25.32	0	1	18490	18280	18090	17880	17690	18185	17785	59	5380	500	13010	10	1	11709263	2101	11.07	1.12	12	0.01	1620.00	15949.00	22950	20230918	-21.83	16000	20231129	12.12	18630	-3.70	20240716	17020	5.41	20240205	22950	-21.83	20230918	16000	12.12	20231129	0.11	N	143240	500	58 억		2965206	N	N	0	N	00	N
8	20240731	100908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-70	5	-0.39	13255230	732	10.20	18270	18270	17910	23450	12650	18070	18108.24	25.32	0	-24	18490	18280	18090	17880	17690	18185	17785	59	5380	500	13010	10	1	11709263	2108	11.11	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.11	N	143240	500	58 억		2965206	N	N	0	N	00	N
9	20240731	090906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17930	-140	5	-0.77	10770610	594	8.28	18270	18270	17910	23450	12650	18070	18132.34	25.32	0	-23	18490	18280	18090	17880	17690	18185	17785	59	5380	500	13010	10	1	11709263	2099	11.07	1.12	12	0.01	1620.00	15949.00	22950	20230918	-21.87	16000	20231129	12.06	18630	-3.76	20240716	17020	5.35	20240205	22950	-21.87	20230918	16000	12.06	20231129	0.11	N	143240	500	58 억		2965206	N	N	0	N	00	N
10	20240730	160845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18070	-10	5	-0.06	129447980	7171	264.71	18300	18300	17900	23500	12660	18080	18051.59	25.32	0	-1606	18246	18162	18056	17972	17866	18205	18015	59	5420	500	13010	10	1	11709263	2116	11.15	1.13	12	0.06	1620.00	15949.00	22950	20230918	-21.26	16000	20231129	12.94	18630	-3.01	20240716	17020	6.17	20240205	22950	-21.26	20230918	16000	12.94	20231129	0.11	N	143240	500	58 억		2964406	N	N	0	N	00	N
11	20240730	150902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18020	-60	5	-0.33	128022000	7092	261.79	18300	18300	17900	23500	12660	18080	18051.61	25.32	0	-1598	18246	18162	18056	17972	17866	18205	18015	59	5420	500	13010	10	1	11709263	2110	11.12	1.13	12	0.06	1620.00	15949.00	22950	20230918	-21.48	16000	20231129	12.62	18630	-3.27	20240716	17020	5.88	20240205	22950	-21.48	20230918	16000	12.62	20231129	0.11	N	143240	500	58 억		2964406	N	N	0	N	00	N
12	20240730	140851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	-130	5	-0.72	122800020	6802	251.09	18300	18300	17900	23500	12660	18080	18053.52	25.32	0	-1619	18246	18162	18056	17972	17866	18205	18015	59	5420	500	13010	10	1	11709263	2102	11.08	1.13	12	0.06	1620.00	15949.00	22950	20230918	-21.79	16000	20231129	12.19	18630	-3.65	20240716	17020	5.46	20240205	22950	-21.79	20230918	16000	12.19	20231129	0.11	N	143240	500	58 억		2964406	N	N	0	N	00	N
13	20240730	130857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17930	-150	5	-0.83	121902500	6752	249.24	18300	18300	17900	23500	12660	18080	18054.28	25.32	0	-1623	18246	18162	18056	17972	17866	18205	18015	59	5420	500	13010	10	1	11709263	2099	11.07	1.12	12	0.06	1620.00	15949.00	22950	20230918	-21.87	16000	20231129	12.06	18630	-3.76	20240716	17020	5.35	20240205	22950	-21.87	20230918	16000	12.06	20231129	0.11	N	143240	500	58 억		2964406	N	N	0	N	00	N
14	20240730	120849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17910	-170	5	-0.94	121364710	6722	248.14	18300	18300	17900	23500	12660	18080	18054.85	25.32	0	-1625	18246	18162	18056	17972	17866	18205	18015	59	5420	500	13010	10	1	11709263	2097	11.06	1.12	12	0.06	1620.00	15949.00	22950	20230918	-21.96	16000	20231129	11.94	18630	-3.86	20240716	17020	5.23	20240205	22950	-21.96	20230918	16000	11.94	20231129	0.11	N	143240	500	58 억		2964406	N	N	0	N	00	N
15	20240730	110857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	-130	5	-0.72	88129530	4868	179.70	18300	18300	17950	23500	12660	18080	18103.85	25.32	0	-1912	18246	18162	18056	17972	17866	18205	18015	59	5420	500	13010	10	1	11709263	2102	11.08	1.13	12	0.04	1620.00	15949.00	22950	20230918	-21.79	16000	20231129	12.19	18630	-3.65	20240716	17020	5.46	20240205	22950	-21.79	20230918	16000	12.19	20231129	0.11	N	143240	500	58 억		2964406	N	N	0	N	00	N
16	20240730	100901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-80	5	-0.44	57624370	3172	117.09	18300	18300	17950	23500	12660	18080	18166.57	25.32	0	-2127	18246	18162	18056	17972	17866	18205	18015	59	5420	500	13010	10	1	11709263	2108	11.11	1.13	12	0.03	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.11	N	143240	500	58 억		2964406	N	N	0	N	00	N
17	20240730	090905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18230	150	2	0.83	27746560	1517	56.00	18300	18300	18070	23500	12660	18080	18290.42	25.32	0	-1159	18246	18162	18056	17972	17866	18205	18015	59	5420	500	13010	10	1	11709263	2135	11.25	1.14	12	0.01	1620.00	15949.00	22950	20230918	-20.57	16000	20231129	13.94	18630	-2.15	20240716	17020	7.11	20240205	22950	-20.57	20230918	16000	13.94	20231129	0.11	N	143240	500	58 억		2964406	N	N	0	N	00	N
18	20240729	160844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18080	80	2	0.44	48877300	2708	163.63	17990	18140	17950	23400	12600	18000	18049.22	25.31	0	173	18406	18202	18036	17832	17666	18120	17750	59	5400	500	12960	10	1	11709263	2117	11.16	1.13	12	0.02	1620.00	15949.00	22950	20230918	-21.22	16000	20231129	13.00	18630	-2.95	20240716	17020	6.23	20240205	22950	-21.22	20230918	16000	13.00	20231129	0.11	N	143240	500	58 억		2963733	N	N	0	N	00	N
19	20240729	150858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18070	70	2	0.39	46707710	2588	156.37	17990	18140	17950	23400	12600	18000	18047.80	25.31	0	159	18406	18202	18036	17832	17666	18120	17750	59	5400	500	12960	10	1	11709263	2116	11.15	1.13	12	0.02	1620.00	15949.00	22950	20230918	-21.26	16000	20231129	12.94	18630	-3.01	20240716	17020	6.17	20240205	22950	-21.26	20230918	16000	12.94	20231129	0.11	N	143240	500	58 억		2963733	N	N	0	N	00	N
20	20240729	140903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	100	2	0.56	39578280	2194	132.57	17990	18140	17950	23400	12600	18000	18039.33	25.31	0	86	18406	18202	18036	17832	17666	18120	17750	59	5400	500	12960	10	1	11709263	2119	11.17	1.13	12	0.02	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18630	-2.84	20240716	17020	6.35	20240205	22950	-21.13	20230918	16000	13.12	20231129	0.11	N	143240	500	58 억		2963733	N	N	0	N	00	N
21	20240729	130903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	100	2	0.56	37949460	2104	127.13	17990	18100	17950	23400	12600	18000	18036.82	25.31	0	49	18406	18202	18036	17832	17666	18120	17750	59	5400	500	12960	10	1	11709263	2119	11.17	1.13	12	0.02	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18630	-2.84	20240716	17020	6.35	20240205	22950	-21.13	20230918	16000	13.12	20231129	0.11	N	143240	500	58 억		2963733	N	N	0	N	00	N
22	20240729	120900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	100	2	0.56	34265450	1900	114.80	17990	18100	17950	23400	12600	18000	18034.45	25.31	0	-3	18406	18202	18036	17832	17666	18120	17750	59	5400	500	12960	10	1	11709263	2119	11.17	1.13	12	0.02	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18630	-2.84	20240716	17020	6.35	20240205	22950	-21.13	20230918	16000	13.12	20231129	0.11	N	143240	500	58 억		2963733	N	N	0	N	00	N
23	20240729	110851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	0	3	0.00	15081900	838	50.63	17990	18050	17950	23400	12600	18000	17997.49	25.31	0	-3	18406	18202	18036	17832	17666	18120	17750	59	5400	500	12960	10	1	11709263	2108	11.11	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.11	N	143240	500	58 억		2963733	N	N	0	N	00	N
24	20240729	100849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	0	3	0.00	12364410	687	41.51	17990	18050	17950	23400	12600	18000	17997.69	25.31	0	-3	18406	18202	18036	17832	17666	18120	17750	59	5400	500	12960	10	1	11709263	2108	11.11	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.11	N	143240	500	58 억		2963733	N	N	0	N	00	N
25	20240729	090848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	-50	5	-0.28	683140	38	2.30	17990	17990	17950	23400	12600	18000	17977.37	25.31	0	-3	18406	18202	18036	17832	17666	18120	17750	59	5400	500	12960	10	1	11709263	2102	11.08	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.79	16000	20231129	12.19	18630	-3.65	20240716	17020	5.46	20240205	22950	-21.79	20230918	16000	12.19	20231129	0.11	N	143240	500	58 억		2963733	N	N	0	N	00	N
26	20240726	160836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-90	5	-0.50	28765630	1596	20.41	18240	18240	17870	23500	12670	18090	18023.74	25.31	0	664	18290	18190	18070	17970	17850	18130	17910	59	5410	500	13020	10	1	11709263	2108	11.11	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.11	N	143240	500	58 억		2963340	N	N	0	N	00	N
27	20240726	150844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18010	-80	5	-0.44	24772190	1374	17.57	18240	18240	17870	23500	12670	18090	18029.25	25.31	0	565	18290	18190	18070	17970	17850	18130	17910	59	5410	500	13020	10	1	11709263	2109	11.12	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.53	16000	20231129	12.56	18630	-3.33	20240716	17020	5.82	20240205	22950	-21.53	20230918	16000	12.56	20231129	0.11	N	143240	500	58 억		2963340	N	N	0	N	00	N
28	20240726	140844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17970	-120	5	-0.66	19800570	1098	14.04	18240	18240	17870	23500	12670	18090	18033.31	25.31	0	430	18290	18190	18070	17970	17850	18130	17910	59	5410	500	13020	10	1	11709263	2104	11.09	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.70	16000	20231129	12.31	18630	-3.54	20240716	17020	5.58	20240205	22950	-21.70	20230918	16000	12.31	20231129	0.11	N	143240	500	58 억		2963340	N	N	0	N	00	N
29	20240726	130847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	10	2	0.06	14870270	825	10.55	18240	18240	17910	23500	12670	18090	18024.57	25.31	0	225	18290	18190	18070	17970	17850	18130	17910	59	5410	500	13020	10	1	11709263	2119	11.17	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18630	-2.84	20240716	17020	6.35	20240205	22950	-21.13	20230918	16000	13.12	20231129	0.11	N	143240	500	58 억		2963340	N	N	0	N	00	N
30	20240726	120848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	10	2	0.06	6232340	345	4.41	18240	18240	17930	23500	12670	18090	18064.75	25.31	0	77	18290	18190	18070	17970	17850	18130	17910	59	5410	500	13020	10	1	11709263	2119	11.17	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18630	-2.84	20240716	17020	6.35	20240205	22950	-21.13	20230918	16000	13.12	20231129	0.11	N	143240	500	58 억		2963340	N	N	0	N	00	N
31	20240726	110850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	10	2	0.06	5942780	329	4.21	18240	18240	17930	23500	12670	18090	18063.16	25.31	0	73	18290	18190	18070	17970	17850	18130	17910	59	5410	500	13020	10	1	11709263	2119	11.17	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18630	-2.84	20240716	17020	6.35	20240205	22950	-21.13	20230918	16000	13.12	20231129	0.11	N	143240	500	58 억		2963340	N	N	0	N	00	N
32	20240726	100843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18120	30	2	0.17	617010	34	0.43	18240	18240	18110	23500	12670	18090	18147.35	25.31	0	-3	18290	18190	18070	17970	17850	18130	17910	59	5410	500	13020	10	1	11709263	2122	11.19	1.14	12	0.00	1620.00	15949.00	22950	20230918	-21.05	16000	20231129	13.25	18630	-2.74	20240716	17020	6.46	20240205	22950	-21.05	20230918	16000	13.25	20231129	0.11	N	143240	500	58 억		2963340	N	N	0	N	00	N
33	20240726	090840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18240	150	2	0.83	109440	6	0.08	18240	18240	18240	23500	12670	18090	18240.00	25.31	0	0	18290	18190	18070	17970	17850	18130	17910	59	5410	500	13020	10	1	11709263	2136	11.26	1.14	12	0.00	1620.00	15949.00	22950	20230918	-20.52	16000	20231129	14.00	18630	-2.09	20240716	17020	7.17	20240205	22950	-20.52	20230918	16000	14.00	20231129	0.11	N	143240	500	58 억		2963340	N	N	0	N	00	N
34	20240725	160840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18090	-10	5	-0.06	141273080	7818	125.33	18100	18170	17950	23500	12670	18100	18070.23	25.28	0	2731	18200	18150	18050	18000	17900	18175	18025	59	5400	500	13030	10	1	11709263	2118	11.17	1.13	12	0.07	1620.00	15949.00	22950	20230918	-21.18	16000	20231129	13.06	18630	-2.90	20240716	17020	6.29	20240205	22950	-21.18	20230918	16000	13.06	20231129	0.12	N	143240	500	58 억		2959712	N	N	0	N	00	N
35	20240725	150851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18070	-30	5	-0.17	140025560	7749	124.22	18100	18170	17950	23500	12670	18100	18070.15	25.28	0	2693	18200	18150	18050	18000	17900	18175	18025	59	5400	500	13030	10	1	11709263	2116	11.15	1.13	12	0.07	1620.00	15949.00	22950	20230918	-21.26	16000	20231129	12.94	18630	-3.01	20240716	17020	6.17	20240205	22950	-21.26	20230918	16000	12.94	20231129	0.12	N	143240	500	58 억		2959712	N	N	0	N	00	N
36	20240725	140850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18090	-10	5	-0.06	133062300	7364	118.05	18100	18170	17950	23500	12670	18100	18069.30	25.28	0	2636	18200	18150	18050	18000	17900	18175	18025	59	5400	500	13030	10	1	11709263	2118	11.17	1.13	12	0.06	1620.00	15949.00	22950	20230918	-21.18	16000	20231129	13.06	18630	-2.90	20240716	17020	6.29	20240205	22950	-21.18	20230918	16000	13.06	20231129	0.12	N	143240	500	58 억		2959712	N	N	0	N	00	N
37	20240725	130842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18110	10	2	0.06	116769510	6464	103.62	18100	18170	17950	23500	12670	18100	18064.59	25.28	0	2443	18200	18150	18050	18000	17900	18175	18025	59	5400	500	13030	10	1	11709263	2121	11.18	1.14	12	0.06	1620.00	15949.00	22950	20230918	-21.09	16000	20231129	13.19	18630	-2.79	20240716	17020	6.40	20240205	22950	-21.09	20230918	16000	13.19	20231129	0.12	N	143240	500	58 억		2959712	N	N	0	N	00	N
38	20240725	120849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	0	3	0.00	112230830	6214	99.62	18100	18170	17950	23500	12670	18100	18060.96	25.28	0	2443	18200	18150	18050	18000	17900	18175	18025	59	5400	500	13030	10	1	11709263	2119	11.17	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18630	-2.84	20240716	17020	6.35	20240205	22950	-21.13	20230918	16000	13.12	20231129	0.12	N	143240	500	58 억		2959712	N	N	0	N	00	N
39	20240725	110844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	0	3	0.00	87515990	4850	77.75	18100	18140	17950	23500	12670	18100	18044.53	25.28	0	1225	18200	18150	18050	18000	17900	18175	18025	59	5400	500	13030	10	1	11709263	2119	11.17	1.13	12	0.04	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18630	-2.84	20240716	17020	6.35	20240205	22950	-21.13	20230918	16000	13.12	20231129	0.12	N	143240	500	58 억		2959712	N	N	0	N	00	N
40	20240725	100840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18140	40	2	0.22	59509500	3300	52.90	18100	18140	17950	23500	12670	18100	18033.18	25.28	0	801	18200	18150	18050	18000	17900	18175	18025	59	5400	500	13030	10	1	11709263	2124	11.20	1.14	12	0.03	1620.00	15949.00	22950	20230918	-20.96	16000	20231129	13.38	18630	-2.63	20240716	17020	6.58	20240205	22950	-20.96	20230918	16000	13.38	20231129	0.12	N	143240	500	58 억		2959712	N	N	0	N	00	N
41	20240725	090838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	-150	5	-0.83	2756200	153	2.45	18100	18100	17950	23500	12670	18100	18014.38	25.28	0	44	18200	18150	18050	18000	17900	18175	18025	59	5400	500	13030	10	1	11709263	2102	11.08	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.79	16000	20231129	12.19	18630	-3.65	20240716	17020	5.46	20240205	22950	-21.79	20230918	16000	12.19	20231129	0.12	N	143240	500	58 억		2959712	N	N	0	N	00	N
42	20240724	160836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	200	2	1.12	111553260	6175	88.11	17950	18100	17950	23250	12530	17900	18065.31	25.27	0	1066	18233	18066	17983	17816	17733	18025	17775	59	5350	500	12880	10	1	11709263	2119	11.17	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18630	-2.84	20240716	17020	6.35	20240205	22950	-21.13	20230918	16000	13.12	20231129	0.13	N	143240	500	58 억		2959224	N	N	0	N	00	N
43	20240724	150848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18090	190	2	1.06	65238100	3616	51.60	17950	18100	17950	23250	12530	17900	18041.51	25.27	0	601	18233	18066	17983	17816	17733	18025	17775	59	5350	500	12880	10	1	11709263	2118	11.17	1.13	12	0.03	1620.00	15949.00	22950	20230918	-21.18	16000	20231129	13.06	18630	-2.90	20240716	17020	6.29	20240205	22950	-21.18	20230918	16000	13.06	20231129	0.13	N	143240	500	58 억		2959224	N	N	0	N	00	N
44	20240724	140844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	100	2	0.56	38173200	2119	30.24	17950	18090	17950	23250	12530	17900	18014.72	25.27	0	-76	18233	18066	17983	17816	17733	18025	17775	59	5350	500	12880	10	1	11709263	2108	11.11	1.13	12	0.02	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.13	N	143240	500	58 억		2959224	N	N	0	N	00	N
45	20240724	130848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18080	180	2	1.01	13645790	757	10.80	17950	18090	17950	23250	12530	17900	18026.14	25.27	0	-245	18233	18066	17983	17816	17733	18025	17775	59	5350	500	12880	10	1	11709263	2117	11.16	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.22	16000	20231129	13.00	18630	-2.95	20240716	17020	6.23	20240205	22950	-21.22	20230918	16000	13.00	20231129	0.13	N	143240	500	58 억		2959224	N	N	0	N	00	N
46	20240724	120847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18080	180	2	1.01	12959160	719	10.26	17950	18090	17950	23250	12530	17900	18023.87	25.27	0	-236	18233	18066	17983	17816	17733	18025	17775	59	5350	500	12880	10	1	11709263	2117	11.16	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.22	16000	20231129	13.00	18630	-2.95	20240716	17020	6.23	20240205	22950	-21.22	20230918	16000	13.00	20231129	0.13	N	143240	500	58 억		2959224	N	N	0	N	00	N
47	20240724	110844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18070	170	2	0.95	10248790	569	8.12	17950	18090	17950	23250	12530	17900	18011.93	25.27	0	-104	18233	18066	17983	17816	17733	18025	17775	59	5350	500	12880	10	1	11709263	2116	11.15	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.26	16000	20231129	12.94	18630	-3.01	20240716	17020	6.17	20240205	22950	-21.26	20230918	16000	12.94	20231129	0.13	N	143240	500	58 억		2959224	N	N	0	N	00	N
48	20240724	100908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18070	170	2	0.95	6036690	335	4.78	17950	18090	17950	23250	12530	17900	18019.97	25.27	0	-83	18233	18066	17983	17816	17733	18025	17775	59	5350	500	12880	10	1	11709263	2116	11.15	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.26	16000	20231129	12.94	18630	-3.01	20240716	17020	6.17	20240205	22950	-21.26	20230918	16000	12.94	20231129	0.13	N	143240	500	58 억		2959224	N	N	0	N	00	N
49	20240724	090836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18070	170	2	0.95	2859090	159	2.27	17950	18070	17950	23250	12530	17900	17981.70	25.27	0	-36	18233	18066	17983	17816	17733	18025	17775	59	5350	500	12880	10	1	11709263	2116	11.15	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.26	16000	20231129	12.94	18630	-3.01	20240716	17020	6.17	20240205	22950	-21.26	20230918	16000	12.94	20231129	0.13	N	143240	500	58 억		2959224	N	N	0	N	00	N
50	20240723	160832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17900	-220	5	-1.21	125941800	7002	48.27	18120	18150	17900	23550	12690	18120	17986.57	25.27	0	943	18633	18376	18203	17946	17773	18290	17860	59	5430	500	13040	10	1	11709263	2096	11.05	1.12	12	0.06	1620.00	15949.00	22950	20230918	-22.00	16000	20231129	11.88	18630	-3.92	20240716	17020	5.17	20240205	22950	-22.00	20230918	16000	11.88	20231129	0.14	N	143240	500	58 억		2958442	N	N	0	N	00	N
51	20240723	150849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-120	5	-0.66	86280990	4791	33.03	18120	18150	17950	23550	12690	18120	18008.97	25.27	0	608	18633	18376	18203	17946	17773	18290	17860	59	5430	500	13040	10	1	11709263	2108	11.11	1.13	12	0.04	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.14	N	143240	500	58 억		2958442	N	N	0	N	00	N
52	20240723	140836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17980	-140	5	-0.77	78743240	4373	30.15	18120	18150	17950	23550	12690	18120	18006.69	25.27	0	548	18633	18376	18203	17946	17773	18290	17860	59	5430	500	13040	10	1	11709263	2105	11.10	1.13	12	0.04	1620.00	15949.00	22950	20230918	-21.66	16000	20231129	12.38	18630	-3.49	20240716	17020	5.64	20240205	22950	-21.66	20230918	16000	12.38	20231129	0.14	N	143240	500	58 억		2958442	N	N	0	N	00	N
53	20240723	130831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17990	-130	5	-0.72	35576670	1972	13.59	18120	18150	17990	23550	12690	18120	18040.91	25.27	0	206	18633	18376	18203	17946	17773	18290	17860	59	5430	500	13040	10	1	11709263	2106	11.10	1.13	12	0.02	1620.00	15949.00	22950	20230918	-21.61	16000	20231129	12.44	18630	-3.44	20240716	17020	5.70	20240205	22950	-21.61	20230918	16000	12.44	20231129	0.14	N	143240	500	58 억		2958442	N	N	0	N	00	N
54	20240723	120837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-120	5	-0.66	31600530	1751	12.07	18120	18150	17990	23550	12690	18120	18047.13	25.27	0	166	18633	18376	18203	17946	17773	18290	17860	59	5430	500	13040	10	1	11709263	2108	11.11	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.14	N	143240	500	58 억		2958442	N	N	0	N	00	N
55	20240723	110839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18030	-90	5	-0.50	16628300	920	6.34	18120	18150	18030	23550	12690	18120	18074.24	25.27	0	79	18633	18376	18203	17946	17773	18290	17860	59	5430	500	13040	10	1	11709263	2111	11.13	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.44	16000	20231129	12.69	18630	-3.22	20240716	17020	5.93	20240205	22950	-21.44	20230918	16000	12.69	20231129	0.14	N	143240	500	58 억		2958442	N	N	0	N	00	N
56	20240723	100834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	-70	5	-0.39	12657030	700	4.83	18120	18150	18030	23550	12690	18120	18081.47	25.27	0	62	18633	18376	18203	17946	17773	18290	17860	59	5430	500	13040	10	1	11709263	2114	11.14	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.35	16000	20231129	12.81	18630	-3.11	20240716	17020	6.05	20240205	22950	-21.35	20230918	16000	12.81	20231129	0.14	N	143240	500	58 억		2958442	N	N	0	N	00	N
57	20240723	090842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18090	-30	5	-0.17	1828300	101	0.70	18120	18130	18090	23550	12690	18120	18101.98	25.27	0	5	18633	18376	18203	17946	17773	18290	17860	59	5430	500	13040	10	1	11709263	2118	11.17	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.18	16000	20231129	13.06	18630	-2.90	20240716	17020	6.29	20240205	22950	-21.18	20230918	16000	13.06	20231129	0.14	N	143240	500	58 억		2958442	N	N	0	N	00	N
58	20240722	160828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18120	-340	5	-1.84	262207190	14412	494.92	18460	18460	18030	23950	12930	18460	18193.91	25.25	0	697	18620	18540	18410	18330	18200	18580	18370	59	5490	500	13290	10	1	11709263	2122	11.19	1.14	12	0.12	1620.00	15949.00	22950	20230918	-21.05	16000	20231129	13.25	18630	-2.74	20240716	17020	6.46	20240205	22950	-21.05	20230918	16000	13.25	20231129	0.14	N	143240	500	58 억		2957066	N	N	1	N	00	N
59	20240722	150834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18120	-340	5	-1.84	251515770	13822	474.66	18460	18460	18030	23950	12930	18460	18196.77	25.25	0	613	18620	18540	18410	18330	18200	18580	18370	59	5490	500	13290	10	1	11709263	2122	11.19	1.14	12	0.12	1620.00	15949.00	22950	20230918	-21.05	16000	20231129	13.25	18630	-2.74	20240716	17020	6.46	20240205	22950	-21.05	20230918	16000	13.25	20231129	0.14	N	143240	500	58 억		2957066	N	N	1	N	00	N
60	20240722	140840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18130	-330	5	-1.79	180109110	9882	339.35	18460	18460	18120	23950	12930	18460	18225.98	25.25	0	229	18620	18540	18410	18330	18200	18580	18370	59	5490	500	13290	10	1	11709263	2123	11.19	1.14	12	0.08	1620.00	15949.00	22950	20230918	-21.00	16000	20231129	13.31	18630	-2.68	20240716	17020	6.52	20240205	22950	-21.00	20230918	16000	13.31	20231129	0.14	N	143240	500	58 억		2957066	N	N	1	N	00	N
61	20240722	130836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	-250	5	-1.35	80583650	4406	151.30	18460	18460	18210	23950	12930	18460	18289.53	25.25	0	-551	18620	18540	18410	18330	18200	18580	18370	59	5490	500	13290	10	1	11709263	2132	11.24	1.14	12	0.04	1620.00	15949.00	22950	20230918	-20.65	16000	20231129	13.81	18630	-2.25	20240716	17020	6.99	20240205	22950	-20.65	20230918	16000	13.81	20231129	0.14	N	143240	500	58 억		2957066	N	N	1	N	00	N
62	20240722	120833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18270	-190	5	-1.03	38520830	2102	72.18	18460	18460	18260	23950	12930	18460	18325.80	25.25	0	-727	18620	18540	18410	18330	18200	18580	18370	59	5490	500	13290	10	1	11709263	2139	11.28	1.15	12	0.02	1620.00	15949.00	22950	20230918	-20.39	16000	20231129	14.19	18630	-1.93	20240716	17020	7.34	20240205	22950	-20.39	20230918	16000	14.19	20231129	0.14	N	143240	500	58 억		2957066	N	N	1	N	00	N
63	20240722	110831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	-170	5	-0.92	20722060	1129	38.77	18460	18460	18290	23950	12930	18460	18354.35	25.25	0	-611	18620	18540	18410	18330	18200	18580	18370	59	5490	500	13290	10	1	11709263	2142	11.29	1.15	12	0.01	1620.00	15949.00	22950	20230918	-20.31	16000	20231129	14.31	18630	-1.83	20240716	17020	7.46	20240205	22950	-20.31	20230918	16000	14.31	20231129	0.14	N	143240	500	58 억		2957066	N	N	1	N	00	N
64	20240722	100834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	-120	5	-0.65	9270860	504	17.31	18460	18460	18300	23950	12930	18460	18394.56	25.25	0	-186	18620	18540	18410	18330	18200	18580	18370	59	5490	500	13290	10	1	11709263	2147	11.32	1.15	12	0.00	1620.00	15949.00	22950	20230918	-20.09	16000	20231129	14.62	18630	-1.56	20240716	17020	7.76	20240205	22950	-20.09	20230918	16000	14.62	20231129	0.14	N	143240	500	58 억		2957066	N	N	1	N	00	N
65	20240722	090835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18380	-80	5	-0.43	3567580	194	6.66	18460	18460	18300	23950	12930	18460	18389.59	25.25	0	-16	18620	18540	18410	18330	18200	18580	18370	59	5490	500	13290	10	1	11709263	2152	11.35	1.15	12	0.00	1620.00	15949.00	22950	20230918	-19.91	16000	20231129	14.88	18630	-1.34	20240716	17020	7.99	20240205	22950	-19.91	20230918	16000	14.88	20231129	0.14	N	143240	500	58 억		2957066	N	N	1	N	00	N
66	20240719	160812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18460	-10	5	-0.05	53449960	2912	68.86	18450	18490	18280	24000	12930	18470	18354.85	25.26	0	52	18790	18630	18470	18310	18150	18710	18390	59	5530	500	13290	10	1	11709263	2162	11.40	1.16	12	0.02	1620.00	15949.00	22950	20230918	-19.56	16000	20231129	15.38	18630	-0.91	20240716	17020	8.46	20240205	22950	-19.56	20230918	16000	15.38	20231129	0.13	N	143240	500	58 억		2957295	N	N	1	N	00	N
67	20240719	150821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18470	0	3	0.00	51492880	2806	66.35	18450	18490	18280	24000	12930	18470	18350.99	25.26	0	13	18790	18630	18470	18310	18150	18710	18390	59	5530	500	13290	10	1	11709263	2163	11.40	1.16	12	0.02	1620.00	15949.00	22950	20230918	-19.52	16000	20231129	15.44	18630	-0.86	20240716	17020	8.52	20240205	22950	-19.52	20230918	16000	15.44	20231129	0.13	N	143240	500	58 억		2957295	N	N	0	N	00	N
68	20240719	140824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18380	-90	5	-0.49	32143870	1755	41.50	18450	18450	18280	24000	12930	18470	18315.60	25.26	0	-121	18790	18630	18470	18310	18150	18710	18390	59	5530	500	13290	10	1	11709263	2152	11.35	1.15	12	0.01	1620.00	15949.00	22950	20230918	-19.91	16000	20231129	14.88	18630	-1.34	20240716	17020	7.99	20240205	22950	-19.91	20230918	16000	14.88	20231129	0.13	N	143240	500	58 억		2957295	N	N	0	N	00	N
69	20240719	130814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18370	-100	5	-0.54	29847900	1630	38.54	18450	18450	18280	24000	12930	18470	18311.60	25.26	0	-120	18790	18630	18470	18310	18150	18710	18390	59	5530	500	13290	10	1	11709263	2151	11.34	1.15	12	0.01	1620.00	15949.00	22950	20230918	-19.96	16000	20231129	14.81	18630	-1.40	20240716	17020	7.93	20240205	22950	-19.96	20230918	16000	14.81	20231129	0.13	N	143240	500	58 억		2957295	N	N	0	N	00	N
70	20240719	120815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	-180	5	-0.97	27442460	1499	35.45	18450	18450	18280	24000	12930	18470	18307.18	25.26	0	-98	18790	18630	18470	18310	18150	18710	18390	59	5530	500	13290	10	1	11709263	2142	11.29	1.15	12	0.01	1620.00	15949.00	22950	20230918	-20.31	16000	20231129	14.31	18630	-1.83	20240716	17020	7.46	20240205	22950	-20.31	20230918	16000	14.31	20231129	0.13	N	143240	500	58 억		2957295	N	N	0	N	00	N
71	20240719	110823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	-130	5	-0.70	26747330	1461	34.55	18450	18450	18280	24000	12930	18470	18307.55	25.26	0	-96	18790	18630	18470	18310	18150	18710	18390	59	5530	500	13290	10	1	11709263	2147	11.32	1.15	12	0.01	1620.00	15949.00	22950	20230918	-20.09	16000	20231129	14.62	18630	-1.56	20240716	17020	7.76	20240205	22950	-20.09	20230918	16000	14.62	20231129	0.13	N	143240	500	58 억		2957295	N	N	0	N	00	N
72	20240719	100739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18370	-100	5	-0.54	6506500	355	8.39	18450	18450	18300	24000	12930	18470	18328.17	25.26	0	-23	18790	18630	18470	18310	18150	18710	18390	59	5530	500	13290	10	1	11709263	2151	11.34	1.15	12	0.00	1620.00	15949.00	22950	20230918	-19.96	16000	20231129	14.81	18630	-1.40	20240716	17020	7.93	20240205	22950	-19.96	20230918	16000	14.81	20231129	0.13	N	143240	500	58 억		2957295	N	N	0	N	00	N
73	20240719	090828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18400	-70	5	-0.38	147350	8	0.19	18450	18450	18400	24000	12930	18470	18418.75	25.26	0	-1	18790	18630	18470	18310	18150	18710	18390	59	5530	500	13290	10	1	11709263	2155	11.36	1.15	12	0.00	1620.00	15949.00	22950	20230918	-19.83	16000	20231129	15.00	18630	-1.23	20240716	17020	8.11	20240205	22950	-19.83	20230918	16000	15.00	20231129	0.13	N	143240	500	58 억		2957295	N	N	0	N	00	N
74	20240718	160807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18470	70	2	0.38	76955380	4191	37.52	18400	18630	18310	23900	12880	18400	18361.77	25.25	0	770	18773	18586	18443	18256	18113	18515	18185	59	5500	500	13240	10	1	11709263	2163	11.40	1.16	12	0.04	1620.00	15949.00	22950	20230918	-19.52	16000	20231129	15.44	18630	0.00	20240716	17020	8.52	20240205	22950	-19.52	20230918	16000	15.44	20231129	0.13	N	143240	500	58 억		2956663	N	N	0	N	00	N
75	20240718	150815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18460	60	2	0.33	75385600	4106	36.76	18400	18630	18310	23900	12880	18400	18359.86	25.25	0	769	18773	18586	18443	18256	18113	18515	18185	59	5500	500	13240	10	1	11709263	2162	11.40	1.16	12	0.04	1620.00	15949.00	22950	20230918	-19.56	16000	20231129	15.38	18630	0.00	20240716	17020	8.46	20240205	22950	-19.56	20230918	16000	15.38	20231129	0.13	N	143240	500	58 억		2956663	N	N	0	N	00	N
76	20240718	140809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18370	-30	5	-0.16	32714850	1780	15.94	18400	18630	18340	23900	12880	18400	18379.13	25.25	0	218	18773	18586	18443	18256	18113	18515	18185	59	5500	500	13240	10	1	11709263	2151	11.34	1.15	12	0.02	1620.00	15949.00	22950	20230918	-19.96	16000	20231129	14.81	18630	0.00	20240716	17020	7.93	20240205	22950	-19.96	20230918	16000	14.81	20231129	0.13	N	143240	500	58 억		2956663	N	N	0	N	00	N
77	20240718	130810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18370	-30	5	-0.16	30860600	1679	15.03	18400	18630	18340	23900	12880	18400	18380.35	25.25	0	175	18773	18586	18443	18256	18113	18515	18185	59	5500	500	13240	10	1	11709263	2151	11.34	1.15	12	0.01	1620.00	15949.00	22950	20230918	-19.96	16000	20231129	14.81	18630	0.00	20240716	17020	7.93	20240205	22950	-19.96	20230918	16000	14.81	20231129	0.13	N	143240	500	58 억		2956663	N	N	0	N	00	N
78	20240718	120811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	-60	5	-0.33	28729790	1563	13.99	18400	18630	18340	23900	12880	18400	18381.18	25.25	0	155	18773	18586	18443	18256	18113	18515	18185	59	5500	500	13240	10	1	11709263	2147	11.32	1.15	12	0.01	1620.00	15949.00	22950	20230918	-20.09	16000	20231129	14.62	18630	0.00	20240716	17020	7.76	20240205	22950	-20.09	20230918	16000	14.62	20231129	0.13	N	143240	500	58 억		2956663	N	N	0	N	00	N
79	20240718	110816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18390	-10	5	-0.05	19036620	1035	9.27	18400	18630	18350	23900	12880	18400	18392.87	25.25	0	137	18773	18586	18443	18256	18113	18515	18185	59	5500	500	13240	10	1	11709263	2153	11.35	1.15	12	0.01	1620.00	15949.00	22950	20230918	-19.87	16000	20231129	14.94	18630	0.00	20240716	17020	8.05	20240205	22950	-19.87	20230918	16000	14.94	20231129	0.13	N	143240	500	58 억		2956663	N	N	0	N	00	N
80	20240718	100817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18410	10	2	0.05	6605110	359	3.21	18400	18630	18350	23900	12880	18400	18398.64	25.25	0	34	18773	18586	18443	18256	18113	18515	18185	59	5500	500	13240	10	1	11709263	2156	11.36	1.15	12	0.00	1620.00	15949.00	22950	20230918	-19.78	16000	20231129	15.06	18630	0.00	20240716	17020	8.17	20240205	22950	-19.78	20230918	16000	15.06	20231129	0.13	N	143240	500	58 억		2956663	N	N	0	N	00	N
81	20240718	090817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18610	210	2	1.14	1811820	98	0.88	18400	18630	18400	23900	12880	18400	18487.96	25.25	0	-3	18773	18586	18443	18256	18113	18515	18185	59	5500	500	13240	10	1	11709263	2179	11.49	1.17	12	0.00	1620.00	15949.00	22950	20230918	-18.91	16000	20231129	16.31	18630	0.00	20240716	17020	9.34	20240205	22950	-18.91	20230918	16000	16.31	20231129	0.13	N	143240	500	58 억		2956663	N	N	0	N	00	N
82	20240717	160850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18400	-180	5	-0.97	204672940	11143	189.96	18630	18630	18300	24150	13010	18580	18367.85	25.25	0	-1045	18720	18650	18560	18490	18400	18605	18445	59	5570	500	13370	10	1	11709263	2155	11.36	1.15	12	0.10	1620.00	15949.00	22950	20230918	-19.83	16000	20231129	15.00	18630	0.00	20240716	17020	8.11	20240205	22950	-19.83	20230918	16000	15.00	20231129	0.16	N	143240	500	58 억		2956174	N	N	1	N	00	N
83	20240717	150855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	-240	5	-1.29	181378290	9873	168.31	18630	18630	18300	24150	13010	18580	18371.14	25.25	0	-446	18720	18650	18560	18490	18400	18605	18445	59	5570	500	13370	10	1	11709263	2147	11.32	1.15	12	0.08	1620.00	15949.00	22950	20230918	-20.09	16000	20231129	14.62	18630	0.00	20240716	17020	7.76	20240205	22950	-20.09	20230918	16000	14.62	20231129	0.16	N	143240	500	58 억		2956174	N	N	1	N	00	N
84	20240717	140852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18370	-210	5	-1.13	159513980	8682	148.01	18630	18630	18300	24150	13010	18580	18372.95	25.25	0	-649	18720	18650	18560	18490	18400	18605	18445	59	5570	500	13370	10	1	11709263	2151	11.34	1.15	12	0.07	1620.00	15949.00	22950	20230918	-19.96	16000	20231129	14.81	18630	0.00	20240716	17020	7.93	20240205	22950	-19.96	20230918	16000	14.81	20231129	0.16	N	143240	500	58 억		2956174	N	N	1	N	00	N
85	20240717	130851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	-250	5	-1.35	144095010	7842	133.69	18630	18630	18300	24150	13010	18580	18374.78	25.25	0	-759	18720	18650	18560	18490	18400	18605	18445	59	5570	500	13370	10	1	11709263	2146	11.31	1.15	12	0.07	1620.00	15949.00	22950	20230918	-20.13	16000	20231129	14.56	18630	0.00	20240716	17020	7.70	20240205	22950	-20.13	20230918	16000	14.56	20231129	0.16	N	143240	500	58 억		2956174	N	N	1	N	00	N
86	20240717	120852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	-240	5	-1.29	129920050	7069	120.51	18630	18630	18300	24150	13010	18580	18378.84	25.25	0	-584	18720	18650	18560	18490	18400	18605	18445	59	5570	500	13370	10	1	11709263	2147	11.32	1.15	12	0.06	1620.00	15949.00	22950	20230918	-20.09	16000	20231129	14.62	18630	0.00	20240716	17020	7.76	20240205	22950	-20.09	20230918	16000	14.62	20231129	0.16	N	143240	500	58 억		2956174	N	N	1	N	00	N
87	20240717	110852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	-270	5	-1.45	97163840	5284	90.08	18630	18630	18300	24150	13010	18580	18388.31	25.25	0	-430	18720	18650	18560	18490	18400	18605	18445	59	5570	500	13370	10	1	11709263	2144	11.30	1.15	12	0.05	1620.00	15949.00	22950	20230918	-20.22	16000	20231129	14.44	18630	0.00	20240716	17020	7.58	20240205	22950	-20.22	20230918	16000	14.44	20231129	0.16	N	143240	500	58 억		2956174	N	N	1	N	00	N
88	20240717	100851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18400	-180	5	-0.97	47786490	2590	44.15	18630	18630	18310	24150	13010	18580	18450.38	25.25	0	-250	18720	18650	18560	18490	18400	18605	18445	59	5570	500	13370	10	1	11709263	2155	11.36	1.15	12	0.02	1620.00	15949.00	22950	20230918	-19.83	16000	20231129	15.00	18630	0.00	20240716	17020	8.11	20240205	22950	-19.83	20230918	16000	15.00	20231129	0.16	N	143240	500	58 억		2956174	N	N	1	N	00	N
89	20240717	090709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18620	40	2	0.22	1378570	74	1.26	18630	18630	18590	24150	13010	18580	18629.32	25.25	0	0	18720	18650	18560	18490	18400	18605	18445	59	5570	500	13370	10	1	11709263	2180	11.49	1.17	12	0.00	1620.00	15949.00	22950	20230918	-18.87	16000	20231129	16.38	18630	0.00	20240716	17020	9.40	20240205	22950	-18.87	20230918	16000	16.38	20231129	0.16	N	143240	500	58 억		2956174	N	N	1	N	00	N
90	20240716	160853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18580	0	3	0.00	108763110	5860	72.44	18630	18630	18470	24150	13010	18580	18560.26	25.25	0	-359	18806	18692	18476	18362	18146	18750	18420	59	5570	500	13370	10	1	11709263	2176	11.47	1.16	12	0.05	1620.00	15949.00	22950	20230918	-19.04	16000	20231129	16.12	18630	-0.27	20240716	17020	9.17	20240205	22950	-19.04	20230918	16000	16.12	20231129	0.15	N	143240	500	58 억		2956515	N	N	1	N	00	N
91	20240716	150902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18580	0	3	0.00	103409420	5572	68.88	18630	18630	18470	24150	13010	18580	18558.76	25.25	0	-337	18806	18692	18476	18362	18146	18750	18420	59	5570	500	13370	10	1	11709263	2176	11.47	1.16	12	0.05	1620.00	15949.00	22950	20230918	-19.04	16000	20231129	16.12	18630	-0.27	20240716	17020	9.17	20240205	22950	-19.04	20230918	16000	16.12	20231129	0.15	N	143240	500	58 억		2956515	N	N	0	N	00	N
92	20240716	140859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18600	20	2	0.11	88982190	4796	59.29	18630	18630	18470	24150	13010	18580	18553.42	25.25	0	-337	18806	18692	18476	18362	18146	18750	18420	59	5570	500	13370	10	1	11709263	2178	11.48	1.17	12	0.04	1620.00	15949.00	22950	20230918	-18.95	16000	20231129	16.25	18630	-0.16	20240716	17020	9.28	20240205	22950	-18.95	20230918	16000	16.25	20231129	0.15	N	143240	500	58 억		2956515	N	N	0	N	00	N
93	20240716	130859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18590	10	2	0.05	69163390	3730	46.11	18630	18630	18470	24150	13010	18580	18542.46	25.25	0	-348	18806	18692	18476	18362	18146	18750	18420	59	5570	500	13370	10	1	11709263	2177	11.48	1.17	12	0.03	1620.00	15949.00	22950	20230918	-19.00	16000	20231129	16.19	18630	-0.21	20240716	17020	9.22	20240205	22950	-19.00	20230918	16000	16.19	20231129	0.15	N	143240	500	58 억		2956515	N	N	0	N	00	N
94	20240716	120857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18590	10	2	0.05	45773090	2467	30.50	18630	18630	18520	24150	13010	18580	18554.15	25.25	0	-133	18806	18692	18476	18362	18146	18750	18420	59	5570	500	13370	10	1	11709263	2177	11.48	1.17	12	0.02	1620.00	15949.00	22950	20230918	-19.00	16000	20231129	16.19	18630	-0.21	20240716	17020	9.22	20240205	22950	-19.00	20230918	16000	16.19	20231129	0.15	N	143240	500	58 억		2956515	N	N	0	N	00	N
95	20240716	110857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18520	-60	5	-0.32	33042770	1781	22.02	18630	18630	18520	24150	13010	18580	18552.93	25.25	0	-133	18806	18692	18476	18362	18146	18750	18420	59	5570	500	13370	10	1	11709263	2169	11.43	1.16	12	0.02	1620.00	15949.00	22950	20230918	-19.30	16000	20231129	15.75	18630	-0.59	20240716	17020	8.81	20240205	22950	-19.30	20230918	16000	15.75	20231129	0.15	N	143240	500	58 억		2956515	N	N	0	N	00	N
96	20240716	100859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18520	-60	5	-0.32	15521670	837	10.35	18630	18630	18520	24150	13010	18580	18544.41	25.25	0	-133	18806	18692	18476	18362	18146	18750	18420	59	5570	500	13370	10	1	11709263	2169	11.43	1.16	12	0.01	1620.00	15949.00	22950	20230918	-19.30	16000	20231129	15.75	18630	-0.59	20240716	17020	8.81	20240205	22950	-19.30	20230918	16000	15.75	20231129	0.15	N	143240	500	58 억		2956515	N	N	0	N	00	N
97	20240716	090857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18560	-20	5	-0.11	2155780	116	1.43	18630	18630	18560	24150	13010	18580	18584.31	25.25	0	11	18806	18692	18476	18362	18146	18750	18420	59	5570	500	13370	10	1	11709263	2173	11.46	1.16	12	0.00	1620.00	15949.00	22950	20230918	-19.13	16000	20231129	16.00	18630	-0.38	20240716	17020	9.05	20240205	22950	-19.13	20230918	16000	16.00	20231129	0.15	N	143240	500	58 억		2956515	N	N	0	N	00	N
98	20240715	160843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18580	200	2	1.09	147483250	7992	214.95	18480	18590	18260	23850	12870	18380	18453.03	25.24	0	633	18680	18530	18350	18200	18020	18440	18110	59	5470	500	13230	10	1	11709263	2176	11.47	1.16	12	0.07	1620.00	15949.00	22950	20230918	-19.04	16000	20231129	16.12	18590	-0.05	20240715	17020	9.17	20240205	22950	-19.04	20230918	16000	16.12	20231129	0.15	N	143240	500	58 억		2955596	N	N	0	N	00	N
99	20240715	150850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18510	130	2	0.71	129249950	7009	188.52	18480	18530	18260	23850	12870	18380	18440.57	25.24	0	906	18680	18530	18350	18200	18020	18440	18110	59	5470	500	13230	10	1	11709263	2167	11.43	1.16	12	0.06	1620.00	15949.00	22950	20230918	-19.35	16000	20231129	15.69	18530	-0.11	20240715	17020	8.75	20240205	22950	-19.35	20230918	16000	15.69	20231129	0.15	N	143240	500	58 억		2955596	N	N	0	N	00	N
100	20240715	140848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18410	30	2	0.16	58290060	3170	85.26	18480	18480	18260	23850	12870	18380	18388.03	25.24	0	-671	18680	18530	18350	18200	18020	18440	18110	59	5470	500	13230	10	1	11709263	2156	11.36	1.15	12	0.03	1620.00	15949.00	22950	20230918	-19.78	16000	20231129	15.06	18500	-0.49	20240712	17020	8.17	20240205	22950	-19.78	20230918	16000	15.06	20231129	0.15	N	143240	500	58 억		2955596	N	N	0	N	00	N
101	20240715	130849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18430	50	2	0.27	49415790	2688	72.30	18480	18480	18260	23850	12870	18380	18383.85	25.24	0	-674	18680	18530	18350	18200	18020	18440	18110	59	5470	500	13230	10	1	11709263	2158	11.38	1.16	12	0.02	1620.00	15949.00	22950	20230918	-19.69	16000	20231129	15.19	18500	-0.38	20240712	17020	8.28	20240205	22950	-19.69	20230918	16000	15.19	20231129	0.15	N	143240	500	58 억		2955596	N	N	0	N	00	N
102	20240715	120848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18400	20	2	0.11	43761310	2381	64.04	18480	18480	18260	23850	12870	18380	18379.38	25.24	0	-634	18680	18530	18350	18200	18020	18440	18110	59	5470	500	13230	10	1	11709263	2155	11.36	1.15	12	0.02	1620.00	15949.00	22950	20230918	-19.83	16000	20231129	15.00	18500	-0.54	20240712	17020	8.11	20240205	22950	-19.83	20230918	16000	15.00	20231129	0.15	N	143240	500	58 억		2955596	N	N	0	N	00	N
103	20240715	110848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18390	10	2	0.05	35947060	1956	52.61	18480	18480	18260	23850	12870	18380	18377.84	25.24	0	-674	18680	18530	18350	18200	18020	18440	18110	59	5470	500	13230	10	1	11709263	2153	11.35	1.15	12	0.02	1620.00	15949.00	22950	20230918	-19.87	16000	20231129	14.94	18500	-0.59	20240712	17020	8.05	20240205	22950	-19.87	20230918	16000	14.94	20231129	0.15	N	143240	500	58 억		2955596	N	N	0	N	00	N
104	20240715	100848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18390	10	2	0.05	28006060	1524	40.99	18480	18480	18260	23850	12870	18380	18376.68	25.24	0	-479	18680	18530	18350	18200	18020	18440	18110	59	5470	500	13230	10	1	11709263	2153	11.35	1.15	12	0.01	1620.00	15949.00	22950	20230918	-19.87	16000	20231129	14.94	18500	-0.59	20240712	17020	8.05	20240205	22950	-19.87	20230918	16000	14.94	20231129	0.15	N	143240	500	58 억		2955596	N	N	0	N	00	N
105	20240715	090849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18460	80	2	0.44	332450	18	0.48	18480	18480	18460	23850	12870	18380	18469.44	25.24	0	-14	18680	18530	18350	18200	18020	18440	18110	59	5470	500	13230	10	1	11709263	2162	11.40	1.16	12	0.00	1620.00	15949.00	22950	20230918	-19.56	16000	20231129	15.38	18500	-0.22	20240712	17020	8.46	20240205	22950	-19.56	20230918	16000	15.38	20231129	0.15	N	143240	500	58 억		2955596	N	N	0	N	00	N
106	20240712	160841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18380	50	2	0.27	68128000	3718	84.16	18500	18500	18170	23800	12840	18330	18323.83	25.24	0	556	18576	18452	18316	18192	18056	18385	18125	59	5470	500	13190	10	1	11709263	2152	11.35	1.15	12	0.03	1620.00	15949.00	22950	20230918	-19.91	16000	20231129	14.88	18500	-0.65	20240712	17020	7.99	20240205	22950	-19.91	20230918	16000	14.88	20231129	0.18	N	143240	500	58 억		2955038	N	N	4	N	00	N
107	20240712	150847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18280	-50	5	-0.27	60968890	3328	75.33	18500	18500	18170	23800	12840	18330	18319.98	25.24	0	542	18576	18452	18316	18192	18056	18385	18125	59	5470	500	13190	10	1	11709263	2140	11.28	1.15	12	0.03	1620.00	15949.00	22950	20230918	-20.35	16000	20231129	14.25	18500	-1.19	20240712	17020	7.40	20240205	22950	-20.35	20230918	16000	14.25	20231129	0.18	N	143240	500	58 억		2955038	N	N	4	N	00	N
108	20240712	140850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18280	-50	5	-0.27	46197240	2520	57.04	18500	18500	18170	23800	12840	18330	18332.24	25.24	0	385	18576	18452	18316	18192	18056	18385	18125	59	5470	500	13190	10	1	11709263	2140	11.28	1.15	12	0.02	1620.00	15949.00	22950	20230918	-20.35	16000	20231129	14.25	18500	-1.19	20240712	17020	7.40	20240205	22950	-20.35	20230918	16000	14.25	20231129	0.18	N	143240	500	58 억		2955038	N	N	4	N	00	N
109	20240712	130844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18390	60	2	0.33	38519790	2101	47.56	18500	18500	18170	23800	12840	18330	18334.03	25.24	0	438	18576	18452	18316	18192	18056	18385	18125	59	5470	500	13190	10	1	11709263	2153	11.35	1.15	12	0.02	1620.00	15949.00	22950	20230918	-19.87	16000	20231129	14.94	18500	-0.59	20240712	17020	8.05	20240205	22950	-19.87	20230918	16000	14.94	20231129	0.18	N	143240	500	58 억		2955038	N	N	4	N	00	N
110	20240712	120846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	10	2	0.05	34419450	1878	42.51	18500	18500	18170	23800	12840	18330	18327.72	25.24	0	438	18576	18452	18316	18192	18056	18385	18125	59	5470	500	13190	10	1	11709263	2147	11.32	1.15	12	0.02	1620.00	15949.00	22950	20230918	-20.09	16000	20231129	14.62	18500	-0.86	20240712	17020	7.76	20240205	22950	-20.09	20230918	16000	14.62	20231129	0.18	N	143240	500	58 억		2955038	N	N	4	N	00	N
111	20240712	110842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	10	2	0.05	28692160	1566	35.45	18500	18500	18170	23800	12840	18330	18321.94	25.24	0	436	18576	18452	18316	18192	18056	18385	18125	59	5470	500	13190	10	1	11709263	2147	11.32	1.15	12	0.01	1620.00	15949.00	22950	20230918	-20.09	16000	20231129	14.62	18500	-0.86	20240712	17020	7.76	20240205	22950	-20.09	20230918	16000	14.62	20231129	0.18	N	143240	500	58 억		2955038	N	N	4	N	00	N
112	20240712	100845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18400	70	2	0.38	18652720	1019	23.06	18500	18500	18170	23800	12840	18330	18304.93	25.24	0	368	18576	18452	18316	18192	18056	18385	18125	59	5470	500	13190	10	1	11709263	2155	11.36	1.15	12	0.01	1620.00	15949.00	22950	20230918	-19.83	16000	20231129	15.00	18500	-0.54	20240712	17020	8.11	20240205	22950	-19.83	20230918	16000	15.00	20231129	0.18	N	143240	500	58 억		2955038	N	N	4	N	00	N
113	20240712	090841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	-110	5	-0.60	9683800	530	12.00	18500	18500	18170	23800	12840	18330	18271.32	25.24	0	282	18576	18452	18316	18192	18056	18385	18125	59	5470	500	13190	10	1	11709263	2133	11.25	1.14	12	0.00	1620.00	15949.00	22950	20230918	-20.61	16000	20231129	13.88	18500	-1.51	20240712	17020	7.05	20240205	22950	-20.61	20230918	16000	13.88	20231129	0.18	N	143240	500	58 억		2955038	N	N	4	N	00	N
114	20240711	160838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	0	3	0.00	81011820	4418	47.82	18440	18440	18180	23800	12840	18330	18336.76	25.23	0	661	18550	18440	18370	18260	18190	18405	18225	59	5470	500	13190	10	1	11709263	2146	11.31	1.15	12	0.04	1620.00	15949.00	22950	20230918	-20.13	16000	20231129	14.56	18490	-0.87	20240105	17020	7.70	20240205	22950	-20.13	20230918	16000	14.56	20231129	0.21	N	143240	500	58 억		2954707	N	N	4	N	00	N
115	20240711	150844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	-20	5	-0.11	72964250	3979	43.07	18440	18440	18180	23800	12840	18330	18337.33	25.23	0	350	18550	18440	18370	18260	18190	18405	18225	59	5470	500	13190	10	1	11709263	2144	11.30	1.15	12	0.03	1620.00	15949.00	22950	20230918	-20.22	16000	20231129	14.44	18490	-0.97	20240105	17020	7.58	20240205	22950	-20.22	20230918	16000	14.44	20231129	0.21	N	143240	500	58 억		2954707	N	N	2	N	00	N
116	20240711	140844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-30	5	-0.16	69485070	3789	41.01	18440	18440	18180	23800	12840	18330	18338.63	25.23	0	199	18550	18440	18370	18260	18190	18405	18225	59	5470	500	13190	10	1	11709263	2143	11.30	1.15	12	0.03	1620.00	15949.00	22950	20230918	-20.26	16000	20231129	14.38	18490	-1.03	20240105	17020	7.52	20240205	22950	-20.26	20230918	16000	14.38	20231129	0.21	N	143240	500	58 억		2954707	N	N	2	N	00	N
117	20240711	130842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18360	30	2	0.16	57754310	3149	34.08	18440	18440	18180	23800	12840	18330	18340.52	25.23	0	130	18550	18440	18370	18260	18190	18405	18225	59	5470	500	13190	10	1	11709263	2150	11.33	1.15	12	0.03	1620.00	15949.00	22950	20230918	-20.00	16000	20231129	14.75	18490	-0.70	20240105	17020	7.87	20240205	22950	-20.00	20230918	16000	14.75	20231129	0.21	N	143240	500	58 억		2954707	N	N	2	N	00	N
118	20240711	120842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	-40	5	-0.22	36246910	1977	21.40	18440	18440	18180	23800	12840	18330	18334.30	25.23	0	133	18550	18440	18370	18260	18190	18405	18225	59	5470	500	13190	10	1	11709263	2142	11.29	1.15	12	0.02	1620.00	15949.00	22950	20230918	-20.31	16000	20231129	14.31	18490	-1.08	20240105	17020	7.46	20240205	22950	-20.31	20230918	16000	14.31	20231129	0.21	N	143240	500	58 억		2954707	N	N	2	N	00	N
119	20240711	110839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	0	3	0.00	22109580	1206	13.05	18440	18440	18180	23800	12840	18330	18332.99	25.23	0	71	18550	18440	18370	18260	18190	18405	18225	59	5470	500	13190	10	1	11709263	2146	11.31	1.15	12	0.01	1620.00	15949.00	22950	20230918	-20.13	16000	20231129	14.56	18490	-0.87	20240105	17020	7.70	20240205	22950	-20.13	20230918	16000	14.56	20231129	0.21	N	143240	500	58 억		2954707	N	N	2	N	00	N
120	20240711	100841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	10	2	0.05	14127990	771	8.35	18440	18440	18180	23800	12840	18330	18324.24	25.23	0	10	18550	18440	18370	18260	18190	18405	18225	59	5470	500	13190	10	1	11709263	2147	11.32	1.15	12	0.01	1620.00	15949.00	22950	20230918	-20.09	16000	20231129	14.62	18490	-0.81	20240105	17020	7.76	20240205	22950	-20.09	20230918	16000	14.62	20231129	0.21	N	143240	500	58 억		2954707	N	N	2	N	00	N
121	20240711	090839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	0	3	0.00	239300	13	0.14	18440	18440	18330	23800	12840	18330	18407.69	25.23	0	-5	18550	18440	18370	18260	18190	18405	18225	59	5470	500	13190	10	1	11709263	2146	11.31	1.15	12	0.00	1620.00	15949.00	22950	20230918	-20.13	16000	20231129	14.56	18490	-0.87	20240105	17020	7.70	20240205	22950	-20.13	20230918	16000	14.56	20231129	0.21	N	143240	500	58 억		2954707	N	N	2	N	00	N
122	20240710	160836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	-60	5	-0.33	169930750	9238	115.62	18380	18480	18300	23900	12880	18390	18394.76	25.22	0	2151	18550	18470	18310	18230	18070	18510	18270	59	5510	500	13240	10	1	11709263	2146	11.31	1.15	12	0.08	1620.00	15949.00	22950	20230918	-20.13	16000	20231129	14.56	18490	-0.87	20240105	17020	7.70	20240205	22950	-20.13	20230918	16000	14.56	20231129	0.22	N	143240	500	58 억		2952556	N	N	2	N	00	N
123	20240710	150838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-90	5	-0.49	166321270	9041	113.15	18380	18480	18300	23900	12880	18390	18396.34	25.22	0	2163	18550	18470	18310	18230	18070	18510	18270	59	5510	500	13240	10	1	11709263	2143	11.30	1.15	12	0.08	1620.00	15949.00	22950	20230918	-20.26	16000	20231129	14.38	18490	-1.03	20240105	17020	7.52	20240205	22950	-20.26	20230918	16000	14.38	20231129	0.22	N	143240	500	58 억		2952556	N	N	1	N	00	N
124	20240710	140838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18380	-10	5	-0.05	115658210	6279	78.59	18380	18480	18360	23900	12880	18390	18419.85	25.22	0	1454	18550	18470	18310	18230	18070	18510	18270	59	5510	500	13240	10	1	11709263	2152	11.35	1.15	12	0.05	1620.00	15949.00	22950	20230918	-19.91	16000	20231129	14.88	18490	-0.59	20240105	17020	7.99	20240205	22950	-19.91	20230918	16000	14.88	20231129	0.22	N	143240	500	58 억		2952556	N	N	1	N	00	N
125	20240710	130838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18410	20	2	0.11	98555450	5349	66.95	18380	18480	18360	23900	12880	18390	18425.02	25.22	0	1264	18550	18470	18310	18230	18070	18510	18270	59	5510	500	13240	10	1	11709263	2156	11.36	1.15	12	0.05	1620.00	15949.00	22950	20230918	-19.78	16000	20231129	15.06	18490	-0.43	20240105	17020	8.17	20240205	22950	-19.78	20230918	16000	15.06	20231129	0.22	N	143240	500	58 억		2952556	N	N	1	N	00	N
126	20240710	120836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18420	30	2	0.16	75602070	4103	51.35	18380	18480	18360	23900	12880	18390	18426.05	25.22	0	1014	18550	18470	18310	18230	18070	18510	18270	59	5510	500	13240	10	1	11709263	2157	11.37	1.15	12	0.04	1620.00	15949.00	22950	20230918	-19.74	16000	20231129	15.12	18490	-0.38	20240105	17020	8.23	20240205	22950	-19.74	20230918	16000	15.12	20231129	0.22	N	143240	500	58 억		2952556	N	N	1	N	00	N
127	20240710	110838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18470	80	2	0.44	71414780	3876	48.51	18380	18480	18360	23900	12880	18390	18424.87	25.22	0	870	18550	18470	18310	18230	18070	18510	18270	59	5510	500	13240	10	1	11709263	2163	11.40	1.16	12	0.03	1620.00	15949.00	22950	20230918	-19.52	16000	20231129	15.44	18490	-0.11	20240105	17020	8.52	20240205	22950	-19.52	20230918	16000	15.44	20231129	0.22	N	143240	500	58 억		2952556	N	N	1	N	00	N
128	20240710	100833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18460	70	2	0.38	50862700	2763	34.58	18380	18480	18360	23900	12880	18390	18408.51	25.22	0	38	18550	18470	18310	18230	18070	18510	18270	59	5510	500	13240	10	1	11709263	2162	11.40	1.16	12	0.02	1620.00	15949.00	22950	20230918	-19.56	16000	20231129	15.38	18490	-0.16	20240105	17020	8.46	20240205	22950	-19.56	20230918	16000	15.38	20231129	0.22	N	143240	500	58 억		2952556	N	N	1	N	00	N
129	20240710	090838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18390	0	3	0.00	13876910	755	9.45	18380	18390	18380	23900	12880	18390	18380.01	25.22	0	-203	18550	18470	18310	18230	18070	18510	18270	59	5510	500	13240	10	1	11709263	2153	11.35	1.15	12	0.01	1620.00	15949.00	22950	20230918	-19.87	16000	20231129	14.94	18490	-0.54	20240105	17020	8.05	20240205	22950	-19.87	20230918	16000	14.94	20231129	0.22	N	143240	500	58 억		2952556	N	N	1	N	00	N
130	20240709	160833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18390	120	2	0.66	144143340	7870	166.70	18360	18390	18150	23750	12790	18270	18315.53	25.21	0	1159	18423	18346	18213	18136	18003	18385	18175	59	5480	500	13150	10	1	11709263	2153	11.35	1.15	12	0.07	1620.00	15949.00	22950	20230918	-19.87	16000	20231129	14.94	18490	-0.54	20240105	17020	8.05	20240205	22950	-19.87	20230918	16000	14.94	20231129	0.21	N	143240	500	58 억		2951778	N	N	1	N	00	N
131	20240709	150836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18380	110	2	0.60	138553600	7566	160.26	18360	18380	18150	23750	12790	18270	18312.66	25.21	0	1099	18423	18346	18213	18136	18003	18385	18175	59	5480	500	13150	10	1	11709263	2152	11.35	1.15	12	0.06	1620.00	15949.00	22950	20230918	-19.91	16000	20231129	14.88	18490	-0.59	20240105	17020	7.99	20240205	22950	-19.91	20230918	16000	14.88	20231129	0.21	N	143240	500	58 억		2951778	N	N	1	N	00	N
132	20240709	140837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	70	2	0.38	120361930	6576	139.29	18360	18360	18150	23750	12790	18270	18303.21	25.21	0	1004	18423	18346	18213	18136	18003	18385	18175	59	5480	500	13150	10	1	11709263	2147	11.32	1.15	12	0.06	1620.00	15949.00	22950	20230918	-20.09	16000	20231129	14.62	18490	-0.81	20240105	17020	7.76	20240205	22950	-20.09	20230918	16000	14.62	20231129	0.21	N	143240	500	58 억		2951778	N	N	1	N	00	N
133	20240709	130839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	60	2	0.33	68436900	3744	79.31	18360	18360	18150	23750	12790	18270	18279.09	25.21	0	408	18423	18346	18213	18136	18003	18385	18175	59	5480	500	13150	10	1	11709263	2146	11.31	1.15	12	0.03	1620.00	15949.00	22950	20230918	-20.13	16000	20231129	14.56	18490	-0.87	20240105	17020	7.70	20240205	22950	-20.13	20230918	16000	14.56	20231129	0.21	N	143240	500	58 억		2951778	N	N	1	N	00	N
134	20240709	120841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18260	-10	5	-0.05	34174670	1873	39.67	18360	18360	18150	23750	12790	18270	18245.95	25.21	0	11	18423	18346	18213	18136	18003	18385	18175	59	5480	500	13150	10	1	11709263	2138	11.27	1.14	12	0.02	1620.00	15949.00	22950	20230918	-20.44	16000	20231129	14.12	18490	-1.24	20240105	17020	7.29	20240205	22950	-20.44	20230918	16000	14.12	20231129	0.21	N	143240	500	58 억		2951778	N	N	1	N	00	N
135	20240709	110841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	-50	5	-0.27	23122270	1267	26.84	18360	18360	18150	23750	12790	18270	18249.62	25.21	0	-370	18423	18346	18213	18136	18003	18385	18175	59	5480	500	13150	10	1	11709263	2133	11.25	1.14	12	0.01	1620.00	15949.00	22950	20230918	-20.61	16000	20231129	13.88	18490	-1.46	20240105	17020	7.05	20240205	22950	-20.61	20230918	16000	13.88	20231129	0.21	N	143240	500	58 억		2951778	N	N	1	N	00	N
136	20240709	100838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18270	0	3	0.00	18961730	1039	22.01	18360	18360	18150	23750	12790	18270	18249.98	25.21	0	-251	18423	18346	18213	18136	18003	18385	18175	59	5480	500	13150	10	1	11709263	2139	11.28	1.15	12	0.01	1620.00	15949.00	22950	20230918	-20.39	16000	20231129	14.19	18490	-1.19	20240105	17020	7.34	20240205	22950	-20.39	20230918	16000	14.19	20231129	0.21	N	143240	500	58 억		2951778	N	N	1	N	00	N
137	20240709	090835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18270	0	3	0.00	9339460	510	10.80	18360	18360	18270	23750	12790	18270	18312.67	25.21	0	-304	18423	18346	18213	18136	18003	18385	18175	59	5480	500	13150	10	1	11709263	2139	11.28	1.15	12	0.00	1620.00	15949.00	22950	20230918	-20.39	16000	20231129	14.19	18490	-1.19	20240105	17020	7.34	20240205	22950	-20.39	20230918	16000	14.19	20231129	0.21	N	143240	500	58 억		2951778	N	N	1	N	00	N
138	20240708	160830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18270	100	2	0.55	85920450	4721	54.78	18170	18290	18080	23600	12720	18170	18199.63	25.21	0	183	18370	18270	18150	18050	17930	18320	18100	59	5430	500	13080	10	1	11709263	2139	11.28	1.15	12	0.04	1620.00	15949.00	22950	20230918	-20.39	16000	20231129	14.19	18490	-1.19	20240105	17020	7.34	20240205	22950	-20.39	20230918	16000	14.19	20231129	0.21	N	143240	500	58 억		2951336	N	N	1	N	00	N
139	20240708	150832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	40	2	0.22	81470710	4477	51.95	18170	18290	18080	23600	12720	18170	18197.61	25.21	0	228	18370	18270	18150	18050	17930	18320	18100	59	5430	500	13080	10	1	11709263	2132	11.24	1.14	12	0.04	1620.00	15949.00	22950	20230918	-20.65	16000	20231129	13.81	18490	-1.51	20240105	17020	6.99	20240205	22950	-20.65	20230918	16000	13.81	20231129	0.21	N	143240	500	58 억		2951336	N	N	2	N	00	N
140	20240708	140834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18190	20	2	0.11	75036470	4123	47.84	18170	18290	18080	23600	12720	18170	18199.48	25.21	0	307	18370	18270	18150	18050	17930	18320	18100	59	5430	500	13080	10	1	11709263	2130	11.23	1.14	12	0.04	1620.00	15949.00	22950	20230918	-20.74	16000	20231129	13.69	18490	-1.62	20240105	17020	6.87	20240205	22950	-20.74	20230918	16000	13.69	20231129	0.21	N	143240	500	58 억		2951336	N	N	2	N	00	N
141	20240708	130830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18240	70	2	0.39	49025300	2699	31.32	18170	18240	18080	23600	12720	18170	18164.25	25.21	0	285	18370	18270	18150	18050	17930	18320	18100	59	5430	500	13080	10	1	11709263	2136	11.26	1.14	12	0.02	1620.00	15949.00	22950	20230918	-20.52	16000	20231129	14.00	18490	-1.35	20240105	17020	7.17	20240205	22950	-20.52	20230918	16000	14.00	20231129	0.21	N	143240	500	58 억		2951336	N	N	2	N	00	N
142	20240708	120832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18130	-40	5	-0.22	35875520	1977	22.94	18170	18220	18080	23600	12720	18170	18146.44	25.21	0	136	18370	18270	18150	18050	17930	18320	18100	59	5430	500	13080	10	1	11709263	2123	11.19	1.14	12	0.02	1620.00	15949.00	22950	20230918	-21.00	16000	20231129	13.31	18490	-1.95	20240105	17020	6.52	20240205	22950	-21.00	20230918	16000	13.31	20231129	0.21	N	143240	500	58 억		2951336	N	N	2	N	00	N
143	20240708	110829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18160	-10	5	-0.06	23837900	1314	15.25	18170	18220	18080	23600	12720	18170	18141.48	25.21	0	164	18370	18270	18150	18050	17930	18320	18100	59	5430	500	13080	10	1	11709263	2126	11.21	1.14	12	0.01	1620.00	15949.00	22950	20230918	-20.87	16000	20231129	13.50	18490	-1.78	20240105	17020	6.70	20240205	22950	-20.87	20230918	16000	13.50	20231129	0.21	N	143240	500	58 억		2951336	N	N	2	N	00	N
144	20240708	100830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18180	10	2	0.06	21930670	1209	14.03	18170	18220	18080	23600	12720	18170	18139.51	25.21	0	171	18370	18270	18150	18050	17930	18320	18100	59	5430	500	13080	10	1	11709263	2129	11.22	1.14	12	0.01	1620.00	15949.00	22950	20230918	-20.78	16000	20231129	13.62	18490	-1.68	20240105	17020	6.82	20240205	22950	-20.78	20230918	16000	13.62	20231129	0.21	N	143240	500	58 억		2951336	N	N	2	N	00	N
145	20240708	090830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	40	2	0.22	4052240	223	2.59	18170	18210	18140	23600	12720	18170	18171.48	25.21	0	-186	18370	18270	18150	18050	17930	18320	18100	59	5430	500	13080	10	1	11709263	2132	11.24	1.14	12	0.00	1620.00	15949.00	22950	20230918	-20.65	16000	20231129	13.81	18490	-1.51	20240105	17020	6.99	20240205	22950	-20.65	20230918	16000	13.81	20231129	0.21	N	143240	500	58 억		2951336	N	N	2	N	00	N
146	20240705	160826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18170	-120	5	-0.66	155713960	8606	161.19	18100	18250	18030	23750	12810	18290	18093.65	25.21	0	-307	18416	18352	18236	18172	18056	18380	18200	59	5460	500	13160	10	1	11709263	2128	11.22	1.14	12	0.07	1620.00	15949.00	22950	20230918	-20.83	16000	20231129	13.56	18490	-1.73	20240105	17020	6.76	20240205	22950	-20.83	20230918	16000	13.56	20231129	0.22	N	143240	500	58 억		2951643	N	N	2	N	00	N
147	20240705	150829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18090	-200	5	-1.09	150342830	8310	155.65	18100	18250	18030	23750	12810	18290	18091.80	25.21	0	-219	18416	18352	18236	18172	18056	18380	18200	59	5460	500	13160	10	1	11709263	2118	11.17	1.13	12	0.07	1620.00	15949.00	22950	20230918	-21.18	16000	20231129	13.06	18490	-2.16	20240105	17020	6.29	20240205	22950	-21.18	20230918	16000	13.06	20231129	0.22	N	143240	500	58 억		2951643	N	N	2	N	00	N
148	20240705	140830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18160	-130	5	-0.71	133106700	7357	137.80	18100	18250	18030	23750	12810	18290	18092.52	25.21	0	-632	18416	18352	18236	18172	18056	18380	18200	59	5460	500	13160	10	1	11709263	2126	11.21	1.14	12	0.06	1620.00	15949.00	22950	20230918	-20.87	16000	20231129	13.50	18490	-1.78	20240105	17020	6.70	20240205	22950	-20.87	20230918	16000	13.50	20231129	0.22	N	143240	500	58 억		2951643	N	N	2	N	00	N
149	20240705	130828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	-240	5	-1.31	121488250	6714	125.75	18100	18250	18030	23750	12810	18290	18094.76	25.21	0	-626	18416	18352	18236	18172	18056	18380	18200	59	5460	500	13160	10	1	11709263	2114	11.14	1.13	12	0.06	1620.00	15949.00	22950	20230918	-21.35	16000	20231129	12.81	18490	-2.38	20240105	17020	6.05	20240205	22950	-21.35	20230918	16000	12.81	20231129	0.22	N	143240	500	58 억		2951643	N	N	2	N	00	N
150	20240705	120828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	-240	5	-1.31	105450380	5826	109.12	18100	18250	18030	23750	12810	18290	18099.96	25.21	0	-574	18416	18352	18236	18172	18056	18380	18200	59	5460	500	13160	10	1	11709263	2114	11.14	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.35	16000	20231129	12.81	18490	-2.38	20240105	17020	6.05	20240205	22950	-21.35	20230918	16000	12.81	20231129	0.22	N	143240	500	58 억		2951643	N	N	2	N	00	N
151	20240705	110826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	-240	5	-1.31	91764310	5068	94.92	18100	18250	18030	23750	12810	18290	18106.61	25.21	0	-469	18416	18352	18236	18172	18056	18380	18200	59	5460	500	13160	10	1	11709263	2114	11.14	1.13	12	0.04	1620.00	15949.00	22950	20230918	-21.35	16000	20231129	12.81	18490	-2.38	20240105	17020	6.05	20240205	22950	-21.35	20230918	16000	12.81	20231129	0.22	N	143240	500	58 억		2951643	N	N	2	N	00	N
152	20240705	100826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18130	-160	5	-0.87	32939720	1813	33.96	18100	18250	18100	23750	12810	18290	18168.63	25.21	0	424	18416	18352	18236	18172	18056	18380	18200	59	5460	500	13160	10	1	11709263	2123	11.19	1.14	12	0.02	1620.00	15949.00	22950	20230918	-21.00	16000	20231129	13.31	18490	-1.95	20240105	17020	6.52	20240205	22950	-21.00	20230918	16000	13.31	20231129	0.22	N	143240	500	58 억		2951643	N	N	2	N	00	N
153	20240705	090827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18200	-90	5	-0.49	12385740	683	12.79	18100	18250	18100	23750	12810	18290	18134.32	25.21	0	88	18416	18352	18236	18172	18056	18380	18200	59	5460	500	13160	10	1	11709263	2131	11.23	1.14	12	0.01	1620.00	15949.00	22950	20230918	-20.70	16000	20231129	13.75	18490	-1.57	20240105	17020	6.93	20240205	22950	-20.70	20230918	16000	13.75	20231129	0.22	N	143240	500	58 억		2951643	N	N	2	N	00	N
154	20240704	160823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	0	3	0.00	91304790	4999	57.86	18290	18300	18120	23750	12810	18290	18264.61	25.21	0	-524	18583	18436	18143	17996	17703	18510	18070	59	5460	500	13160	10	1	11709263	2142	11.29	1.15	12	0.04	1620.00	15949.00	22950	20230918	-20.31	16000	20231129	14.31	18490	-1.08	20240105	17020	7.46	20240205	22950	-20.31	20230918	16000	14.31	20231129	0.21	N	143240	500	58 억		2952153	N	N	2	N	00	N
155	20240704	150826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	-40	5	-0.22	87045690	4766	55.16	18290	18300	18120	23750	12810	18290	18263.89	25.21	0	-577	18583	18436	18143	17996	17703	18510	18070	59	5460	500	13160	10	1	11709263	2137	11.27	1.14	12	0.04	1620.00	15949.00	22950	20230918	-20.48	16000	20231129	14.06	18490	-1.30	20240105	17020	7.23	20240205	22950	-20.48	20230918	16000	14.06	20231129	0.21	N	143240	500	58 억		2952153	N	N	2	N	00	N
156	20240704	140826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	0	3	0.00	72142820	3950	45.72	18290	18300	18120	23750	12810	18290	18264.01	25.21	0	-262	18583	18436	18143	17996	17703	18510	18070	59	5460	500	13160	10	1	11709263	2142	11.29	1.15	12	0.03	1620.00	15949.00	22950	20230918	-20.31	16000	20231129	14.31	18490	-1.08	20240105	17020	7.46	20240205	22950	-20.31	20230918	16000	14.31	20231129	0.21	N	143240	500	58 억		2952153	N	N	2	N	00	N
157	20240704	130826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18240	-50	5	-0.27	61731930	3380	39.12	18290	18300	18120	23750	12810	18290	18263.88	25.21	0	-155	18583	18436	18143	17996	17703	18510	18070	59	5460	500	13160	10	1	11709263	2136	11.26	1.14	12	0.03	1620.00	15949.00	22950	20230918	-20.52	16000	20231129	14.00	18490	-1.35	20240105	17020	7.17	20240205	22950	-20.52	20230918	16000	14.00	20231129	0.21	N	143240	500	58 억		2952153	N	N	2	N	00	N
158	20240704	120825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18230	-60	5	-0.33	53335370	2920	33.80	18290	18300	18120	23750	12810	18290	18265.54	25.21	0	-137	18583	18436	18143	17996	17703	18510	18070	59	5460	500	13160	10	1	11709263	2135	11.25	1.14	12	0.02	1620.00	15949.00	22950	20230918	-20.57	16000	20231129	13.94	18490	-1.41	20240105	17020	7.11	20240205	22950	-20.57	20230918	16000	13.94	20231129	0.21	N	143240	500	58 억		2952153	N	N	2	N	00	N
159	20240704	110824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18270	-20	5	-0.11	37922690	2077	24.04	18290	18300	18120	23750	12810	18290	18258.40	25.21	0	15	18583	18436	18143	17996	17703	18510	18070	59	5460	500	13160	10	1	11709263	2139	11.28	1.15	12	0.02	1620.00	15949.00	22950	20230918	-20.39	16000	20231129	14.19	18490	-1.19	20240105	17020	7.34	20240205	22950	-20.39	20230918	16000	14.19	20231129	0.21	N	143240	500	58 억		2952153	N	N	2	N	00	N
160	20240704	100825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	0	3	0.00	32330430	1771	20.50	18290	18300	18120	23750	12810	18290	18255.47	25.21	0	18	18583	18436	18143	17996	17703	18510	18070	59	5460	500	13160	10	1	11709263	2142	11.29	1.15	12	0.02	1620.00	15949.00	22950	20230918	-20.31	16000	20231129	14.31	18490	-1.08	20240105	17020	7.46	20240205	22950	-20.31	20230918	16000	14.31	20231129	0.21	N	143240	500	58 억		2952153	N	N	2	N	00	N
161	20240704	090825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18120	-170	5	-0.93	1277100	70	0.81	18290	18290	18120	23750	12810	18290	18244.29	25.21	0	-1	18583	18436	18143	17996	17703	18510	18070	59	5460	500	13160	10	1	11709263	2122	11.19	1.14	12	0.00	1620.00	15949.00	22950	20230918	-21.05	16000	20231129	13.25	18490	-2.00	20240105	17020	6.46	20240205	22950	-21.05	20230918	16000	13.25	20231129	0.21	N	143240	500	58 억		2952153	N	N	2	N	00	N
162	20240703	160821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	240	2	1.33	154712370	8623	152.19	18050	18290	17850	23450	12640	18050	17941.83	25.20	0	1186	18256	18152	18066	17962	17876	18110	17920	59	5400	500	12990	10	1	11709263	2142	11.29	1.15	12	0.07	1620.00	15949.00	22950	20230918	-20.31	16000	20231129	14.31	18490	-1.08	20240105	17020	7.46	20240205	22950	-20.31	20230918	16000	14.31	20231129	0.20	N	143240	500	58 억		2950212	N	N	2	N	00	N
163	20240703	150823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18180	130	2	0.72	148653190	8290	146.31	18050	18200	17850	23450	12640	18050	17931.63	25.20	0	1298	18256	18152	18066	17962	17876	18110	17920	59	5400	500	12990	10	1	11709263	2129	11.22	1.14	12	0.07	1620.00	15949.00	22950	20230918	-20.78	16000	20231129	13.62	18490	-1.68	20240105	17020	6.82	20240205	22950	-20.78	20230918	16000	13.62	20231129	0.20	N	143240	500	58 억		2950212	N	N	0	N	00	N
164	20240703	140824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17970	-80	5	-0.44	121825260	6804	120.08	18050	18050	17850	23450	12640	18050	17904.95	25.20	0	1164	18256	18152	18066	17962	17876	18110	17920	59	5400	500	12990	10	1	11709263	2104	11.09	1.13	12	0.06	1620.00	15949.00	22950	20230918	-21.70	16000	20231129	12.31	18490	-2.81	20240105	17020	5.58	20240205	22950	-21.70	20230918	16000	12.31	20231129	0.20	N	143240	500	58 억		2950212	N	N	0	N	00	N
165	20240703	130823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17880	-170	5	-0.94	87444780	4883	86.18	18050	18050	17850	23450	12640	18050	17908.00	25.20	0	510	18256	18152	18066	17962	17876	18110	17920	59	5400	500	12990	10	1	11709263	2094	11.04	1.12	12	0.04	1620.00	15949.00	22950	20230918	-22.09	16000	20231129	11.75	18490	-3.30	20240105	17020	5.05	20240205	22950	-22.09	20230918	16000	11.75	20231129	0.20	N	143240	500	58 억		2950212	N	N	0	N	00	N
166	20240703	120822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17880	-170	5	-0.94	66893200	3734	65.90	18050	18050	17850	23450	12640	18050	17914.62	25.20	0	230	18256	18152	18066	17962	17876	18110	17920	59	5400	500	12990	10	1	11709263	2094	11.04	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.09	16000	20231129	11.75	18490	-3.30	20240105	17020	5.05	20240205	22950	-22.09	20230918	16000	11.75	20231129	0.20	N	143240	500	58 억		2950212	N	N	0	N	00	N
167	20240703	110824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17870	-180	5	-1.00	47450700	2647	46.72	18050	18050	17850	23450	12640	18050	17926.22	25.20	0	77	18256	18152	18066	17962	17876	18110	17920	59	5400	500	12990	10	1	11709263	2092	11.03	1.12	12	0.02	1620.00	15949.00	22950	20230918	-22.14	16000	20231129	11.69	18490	-3.35	20240105	17020	4.99	20240205	22950	-22.14	20230918	16000	11.69	20231129	0.20	N	143240	500	58 억		2950212	N	N	0	N	00	N
168	20240703	100825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17980	-70	5	-0.39	14576230	810	14.30	18050	18050	17930	23450	12640	18050	17995.35	25.20	0	90	18256	18152	18066	17962	17876	18110	17920	59	5400	500	12990	10	1	11709263	2105	11.10	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.66	16000	20231129	12.38	18490	-2.76	20240105	17020	5.64	20240205	22950	-21.66	20230918	16000	12.38	20231129	0.20	N	143240	500	58 억		2950212	N	N	0	N	00	N
169	20240703	090822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-50	5	-0.28	2864950	159	2.81	18050	18050	18000	23450	12640	18050	18018.55	25.20	0	99	18256	18152	18066	17962	17876	18110	17920	59	5400	500	12990	10	1	11709263	2108	11.11	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.20	N	143240	500	58 억		2950212	N	N	0	N	00	N
170	20240702	160819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	-70	5	-0.39	102046010	5666	35.21	18120	18170	17980	23550	12690	18120	18010.24	25.16	0	4040	18700	18410	18200	17910	17700	18305	17805	59	5430	500	13040	10	1	11709263	2114	11.14	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.35	16000	20231129	12.81	18490	-2.38	20240105	17020	6.05	20240205	22950	-21.35	20230918	16000	12.81	20231129	0.19	N	143240	500	58 억		2946170	N	N	0	N	00	N
171	20240702	150821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-120	5	-0.66	99037300	5499	34.17	18120	18170	17980	23550	12690	18120	18010.06	25.16	0	3962	18700	18410	18200	17910	17700	18305	17805	59	5430	500	13040	10	1	11709263	2108	11.11	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.19	N	143240	500	58 억		2946170	N	N	0	N	00	N
172	20240702	140821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-120	5	-0.66	64710300	3592	22.32	18120	18170	17980	23550	12690	18120	18015.12	25.16	0	2190	18700	18410	18200	17910	17700	18305	17805	59	5430	500	13040	10	1	11709263	2108	11.11	1.13	12	0.03	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.19	N	143240	500	58 억		2946170	N	N	0	N	00	N
173	20240702	130821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-120	5	-0.66	44584850	2474	15.37	18120	18170	17980	23550	12690	18120	18021.36	25.16	0	1250	18700	18410	18200	17910	17700	18305	17805	59	5430	500	13040	10	1	11709263	2108	11.11	1.13	12	0.02	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.19	N	143240	500	58 억		2946170	N	N	0	N	00	N
174	20240702	120822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-120	5	-0.66	37007430	2053	12.76	18120	18170	17980	23550	12690	18120	18026.03	25.16	0	968	18700	18410	18200	17910	17700	18305	17805	59	5430	500	13040	10	1	11709263	2108	11.11	1.13	12	0.02	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18490	-2.65	20240105	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.19	N	143240	500	58 억		2946170	N	N	0	N	00	N
175	20240702	110820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17990	-130	5	-0.72	25847220	1433	8.90	18120	18170	17980	23550	12690	18120	18037.14	25.16	0	516	18700	18410	18200	17910	17700	18305	17805	59	5430	500	13040	10	1	11709263	2106	11.10	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.61	16000	20231129	12.44	18490	-2.70	20240105	17020	5.70	20240205	22950	-21.61	20230918	16000	12.44	20231129	0.19	N	143240	500	58 억		2946170	N	N	0	N	00	N
176	20240702	100820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18020	-100	5	-0.55	12841550	711	4.42	18120	18170	17980	23550	12690	18120	18061.25	25.16	0	57	18700	18410	18200	17910	17700	18305	17805	59	5430	500	13040	10	1	11709263	2110	11.12	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.48	16000	20231129	12.62	18490	-2.54	20240105	17020	5.88	20240205	22950	-21.48	20230918	16000	12.62	20231129	0.19	N	143240	500	58 억		2946170	N	N	0	N	00	N
177	20240702	090822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18160	40	2	0.22	3772660	208	1.29	18120	18160	18020	23550	12690	18120	18137.79	25.16	0	-96	18700	18410	18200	17910	17700	18305	17805	59	5430	500	13040	10	1	11709263	2126	11.21	1.14	12	0.00	1620.00	15949.00	22950	20230918	-20.87	16000	20231129	13.50	18490	-1.78	20240105	17020	6.70	20240205	22950	-20.87	20230918	16000	13.50	20231129	0.19	N	143240	500	58 억		2946170	N	N	0	N	00	N
178	20240701	160818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18120	-90	5	-0.49	293507110	16094	59.34	18210	18490	17990	23650	12750	18210	18237.06	25.16	0	-440	18576	18392	18036	17852	17496	18485	17945	59	5440	500	13110	10	1	11709263	2122	11.19	1.14	12	0.14	1620.00	15949.00	22950	20230918	-21.05	16000	20231129	13.25	18490	0.00	20240105	17020	6.46	20240205	22950	-21.05	20230918	16000	13.25	20231129	0.19	N	143240	500	58 억		2946581	N	N	1	N	00	N
179	20240701	150820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18110	-100	5	-0.55	289920870	15896	58.61	18210	18490	17990	23650	12750	18210	18238.61	25.16	0	-408	18576	18392	18036	17852	17496	18485	17945	59	5440	500	13110	10	1	11709263	2121	11.18	1.14	12	0.14	1620.00	15949.00	22950	20230918	-21.09	16000	20231129	13.19	18490	0.00	20240105	17020	6.40	20240205	22950	-21.09	20230918	16000	13.19	20231129	0.19	N	143240	500	58 억		2946581	N	N	1	N	00	N
180	20240701	140819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18090	-120	5	-0.66	284199460	15580	57.44	18210	18490	17990	23650	12750	18210	18241.31	25.16	0	-285	18576	18392	18036	17852	17496	18485	17945	59	5440	500	13110	10	1	11709263	2118	11.17	1.13	12	0.13	1620.00	15949.00	22950	20230918	-21.18	16000	20231129	13.06	18490	0.00	20240105	17020	6.29	20240205	22950	-21.18	20230918	16000	13.06	20231129	0.19	N	143240	500	58 억		2946581	N	N	1	N	00	N
181	20240701	130819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-210	5	-1.15	274084930	15020	55.38	18210	18490	17990	23650	12750	18210	18248.01	25.16	0	-323	18576	18392	18036	17852	17496	18485	17945	59	5440	500	13110	10	1	11709263	2108	11.11	1.13	12	0.13	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18490	0.00	20240105	17020	5.76	20240205	22950	-21.57	20230918	16000	12.50	20231129	0.19	N	143240	500	58 억		2946581	N	N	1	N	00	N
182	20240701	120820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18060	-150	5	-0.82	238908020	13066	48.17	18210	18490	17990	23650	12750	18210	18284.73	25.16	0	-906	18576	18392	18036	17852	17496	18485	17945	59	5440	500	13110	10	1	11709263	2115	11.15	1.13	12	0.11	1620.00	15949.00	22950	20230918	-21.31	16000	20231129	12.88	18490	0.00	20240105	17020	6.11	20240205	22950	-21.31	20230918	16000	12.88	20231129	0.19	N	143240	500	58 억		2946581	N	N	1	N	00	N
183	20240701	110818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	-110	5	-0.60	193314040	10539	38.86	18210	18490	18100	23650	12750	18210	18342.77	25.16	0	-858	18576	18392	18036	17852	17496	18485	17945	59	5440	500	13110	10	1	11709263	2119	11.17	1.13	12	0.09	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18490	0.00	20240105	17020	6.35	20240205	22950	-21.13	20230918	16000	13.12	20231129	0.19	N	143240	500	58 억		2946581	N	N	1	N	00	N
184	20240701	100816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18410	200	2	1.10	122139000	6649	24.51	18210	18490	18200	23650	12750	18210	18369.60	25.16	0	638	18576	18392	18036	17852	17496	18485	17945	59	5440	500	13110	10	1	11709263	2156	11.36	1.15	12	0.06	1620.00	15949.00	22950	20230918	-19.78	16000	20231129	15.06	18490	0.00	20240105	17020	8.17	20240205	22950	-19.78	20230918	16000	15.06	20231129	0.19	N	143240	500	58 억		2946581	N	N	1	N	00	N
185	20240701	090815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	10	2	0.05	7886200	433	1.60	18210	18250	18200	23650	12750	18210	18212.95	25.16	0	62	18576	18392	18036	17852	17496	18485	17945	59	5440	500	13110	10	1	11709263	2133	11.25	1.14	12	0.00	1620.00	15949.00	22950	20230918	-20.61	16000	20231129	13.88	18490	-1.46	20240105	17020	7.05	20240205	22950	-20.61	20230918	16000	13.88	20231129	0.19	N	143240	500	58 억		2946581	N	N	1	N	00	N