KissMeData/214180/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	160959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13090	-10	5	-0.08	153278610	11767	240.14	13100	13140	13000	17030	9170	13100	13026.10	14.16	0	1346	13266	13182	13096	13012	12926	13140	12970	68	3930	500	9950	10	1	13257185	1735	7.69	0.91	12	0.09	1702.00	14371.00	15000	20230906	-12.73	12410	20230726	5.48	14880	-12.03	20240111	12690	3.15	20240625	15000	-12.73	20230906	12590	3.97	20230803	0.90	N	214180	500	67 억		1877146	N	N	0	N	00	N
3	20240731	151013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13090	-10	5	-0.08	151109030	11601	236.76	13100	13140	13000	17030	9170	13100	13025.52	14.16	0	1351	13266	13182	13096	13012	12926	13140	12970	68	3930	500	9950	10	1	13257185	1735	7.69	0.91	12	0.09	1702.00	14371.00	15000	20230906	-12.73	12410	20230726	5.48	14880	-12.03	20240111	12690	3.15	20240625	15000	-12.73	20230906	12590	3.97	20230803	0.90	N	214180	500	67 억		1877146	N	N	0	N	00	N
4	20240731	141013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13000	-100	5	-0.76	143635370	11028	225.06	13100	13140	13000	17030	9170	13100	13024.61	14.16	0	1136	13266	13182	13096	13012	12926	13140	12970	68	3930	500	9950	10	1	13257185	1723	7.64	0.90	12	0.08	1702.00	14371.00	15000	20230906	-13.33	12410	20230726	4.75	14880	-12.63	20240111	12690	2.44	20240625	15000	-13.33	20230906	12590	3.26	20230803	0.90	N	214180	500	67 억		1877146	N	N	0	N	00	N
5	20240731	131008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13090	-10	5	-0.08	79857380	6125	125.00	13100	13140	13010	17030	9170	13100	13037.94	14.16	0	657	13266	13182	13096	13012	12926	13140	12970	68	3930	500	9950	10	1	13257185	1735	7.69	0.91	12	0.05	1702.00	14371.00	15000	20230906	-12.73	12410	20230726	5.48	14880	-12.03	20240111	12690	3.15	20240625	15000	-12.73	20230906	12590	3.97	20230803	0.90	N	214180	500	67 억		1877146	N	N	0	N	00	N
6	20240731	121008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13080	-20	5	-0.15	72816770	5585	113.98	13100	13140	13010	17030	9170	13100	13037.92	14.16	0	325	13266	13182	13096	13012	12926	13140	12970	68	3930	500	9950	10	1	13257185	1734	7.69	0.91	12	0.04	1702.00	14371.00	15000	20230906	-12.80	12410	20230726	5.40	14880	-12.10	20240111	12690	3.07	20240625	15000	-12.80	20230906	12590	3.89	20230803	0.90	N	214180	500	67 억		1877146	N	N	0	N	00	N
7	20240731	111011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13040	-60	5	-0.46	26307270	2012	41.06	13100	13140	13020	17030	9170	13100	13075.18	14.16	0	-338	13266	13182	13096	13012	12926	13140	12970	68	3930	500	9950	10	1	13257185	1729	7.66	0.91	12	0.02	1702.00	14371.00	15000	20230906	-13.07	12410	20230726	5.08	14880	-12.37	20240111	12690	2.76	20240625	15000	-13.07	20230906	12590	3.57	20230803	0.90	N	214180	500	67 억		1877146	N	N	0	N	00	N
8	20240731	101007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13100	0	3	0.00	13313040	1016	20.73	13100	13140	13090	17030	9170	13100	13103.39	14.16	0	-260	13266	13182	13096	13012	12926	13140	12970	68	3930	500	9950	10	1	13257185	1737	7.70	0.91	12	0.01	1702.00	14371.00	15000	20230906	-12.67	12410	20230726	5.56	14880	-11.96	20240111	12690	3.23	20240625	15000	-12.67	20230906	12590	4.05	20230803	0.90	N	214180	500	67 억		1877146	N	N	0	N	00	N
9	20240731	091007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13100	0	3	0.00	4742240	362	7.39	13100	13140	13100	17030	9170	13100	13100.11	14.16	0	-107	13266	13182	13096	13012	12926	13140	12970	68	3930	500	9950	10	1	13257185	1737	7.70	0.91	12	0.00	1702.00	14371.00	15000	20230906	-12.67	12410	20230726	5.56	14880	-11.96	20240111	12690	3.23	20240625	15000	-12.67	20230906	12590	4.05	20230803	0.90	N	214180	500	67 억		1877146	N	N	0	N	00	N
10	20240730	160942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13100	-80	5	-0.61	64001410	4899	84.36	13180	13180	13010	17130	9230	13180	13064.18	14.15	0	596	13353	13266	13143	13056	12933	13310	13100	68	3950	500	10010	10	1	13257185	1737	7.70	0.91	12	0.04	1702.00	14371.00	15000	20230906	-12.67	12410	20230726	5.56	14880	-11.96	20240111	12690	3.23	20240625	15000	-12.67	20230906	12590	4.05	20230803	0.90	N	214180	500	67 억		1876550	N	N	0	N	00	N
11	20240730	151001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13090	-90	5	-0.68	58768950	4499	77.48	13180	13180	13010	17130	9230	13180	13062.67	14.15	0	543	13353	13266	13143	13056	12933	13310	13100	68	3950	500	10010	10	1	13257185	1735	7.69	0.91	12	0.03	1702.00	14371.00	15000	20230906	-12.73	12410	20230726	5.48	14880	-12.03	20240111	12690	3.15	20240625	15000	-12.73	20230906	12590	3.97	20230803	0.90	N	214180	500	67 억		1876550	N	N	0	N	00	N
12	20240730	140950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13090	-90	5	-0.68	41170640	3151	54.26	13180	13180	13010	17130	9230	13180	13065.90	14.15	0	352	13353	13266	13143	13056	12933	13310	13100	68	3950	500	10010	10	1	13257185	1735	7.69	0.91	12	0.02	1702.00	14371.00	15000	20230906	-12.73	12410	20230726	5.48	14880	-12.03	20240111	12690	3.15	20240625	15000	-12.73	20230906	12590	3.97	20230803	0.90	N	214180	500	67 억		1876550	N	N	0	N	00	N
13	20240730	130953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13090	-90	5	-0.68	26903970	2059	35.46	13180	13180	13010	17130	9230	13180	13066.52	14.15	0	147	13353	13266	13143	13056	12933	13310	13100	68	3950	500	10010	10	1	13257185	1735	7.69	0.91	12	0.02	1702.00	14371.00	15000	20230906	-12.73	12410	20230726	5.48	14880	-12.03	20240111	12690	3.15	20240625	15000	-12.73	20230906	12590	3.97	20230803	0.90	N	214180	500	67 억		1876550	N	N	0	N	00	N
14	20240730	120946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13100	-80	5	-0.61	25609470	1960	33.75	13180	13180	13010	17130	9230	13180	13066.06	14.15	0	148	13353	13266	13143	13056	12933	13310	13100	68	3950	500	10010	10	1	13257185	1737	7.70	0.91	12	0.01	1702.00	14371.00	15000	20230906	-12.67	12410	20230726	5.56	14880	-11.96	20240111	12690	3.23	20240625	15000	-12.67	20230906	12590	4.05	20230803	0.90	N	214180	500	67 억		1876550	N	N	0	N	00	N
15	20240730	110953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13070	-110	5	-0.83	22185150	1698	29.24	13180	13180	13010	17130	9230	13180	13065.46	14.15	0	91	13353	13266	13143	13056	12933	13310	13100	68	3950	500	10010	10	1	13257185	1733	7.68	0.91	12	0.01	1702.00	14371.00	15000	20230906	-12.87	12410	20230726	5.32	14880	-12.16	20240111	12690	2.99	20240625	15000	-12.87	20230906	12590	3.81	20230803	0.90	N	214180	500	67 억		1876550	N	N	0	N	00	N
16	20240730	101000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13050	-130	5	-0.99	16505700	1263	21.75	13180	13180	13010	17130	9230	13180	13068.65	14.15	0	-113	13353	13266	13143	13056	12933	13310	13100	68	3950	500	10010	10	1	13257185	1730	7.67	0.91	12	0.01	1702.00	14371.00	15000	20230906	-13.00	12410	20230726	5.16	14880	-12.30	20240111	12690	2.84	20240625	15000	-13.00	20230906	12590	3.65	20230803	0.90	N	214180	500	67 억		1876550	N	N	0	N	00	N
17	20240730	091005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	0	3	0.00	118620	9	0.15	13180	13180	13180	17130	9230	13180	13180.00	14.15	0	-1	13353	13266	13143	13056	12933	13310	13100	68	3950	500	10010	10	1	13257185	1747	7.74	0.92	12	0.00	1702.00	14371.00	15000	20230906	-12.13	12410	20230726	6.20	14880	-11.42	20240111	12690	3.86	20240625	15000	-12.13	20230906	12590	4.69	20230803	0.90	N	214180	500	67 억		1876550	N	N	0	N	00	N
18	20240729	160941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	80	2	0.61	76379530	5807	70.96	13020	13230	13020	17030	9170	13100	13153.01	14.14	0	1832	13413	13256	13143	12986	12873	13200	12930	68	3930	500	9950	10	1	13257185	1747	7.74	0.92	12	0.04	1702.00	14371.00	15000	20230906	-12.13	12410	20230726	6.20	14880	-11.42	20240111	12690	3.86	20240625	15000	-12.13	20230906	12590	4.69	20230803	0.91	N	214180	500	67 억		1874718	N	N	0	N	00	N
19	20240729	150956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	80	2	0.61	72610570	5521	67.47	13020	13230	13020	17030	9170	13100	13151.71	14.14	0	1802	13413	13256	13143	12986	12873	13200	12930	68	3930	500	9950	10	1	13257185	1747	7.74	0.92	12	0.04	1702.00	14371.00	15000	20230906	-12.13	12410	20230726	6.20	14880	-11.42	20240111	12690	3.86	20240625	15000	-12.13	20230906	12590	4.69	20230803	0.91	N	214180	500	67 억		1874718	N	N	0	N	00	N
20	20240729	141002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	50	2	0.38	67542460	5136	62.76	13020	13230	13020	17030	9170	13100	13150.79	14.14	0	1707	13413	13256	13143	12986	12873	13200	12930	68	3930	500	9950	10	1	13257185	1743	7.73	0.92	12	0.04	1702.00	14371.00	15000	20230906	-12.33	12410	20230726	5.96	14880	-11.63	20240111	12690	3.62	20240625	15000	-12.33	20230906	12590	4.45	20230803	0.91	N	214180	500	67 억		1874718	N	N	0	N	00	N
21	20240729	131001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	90	2	0.69	49201470	3742	45.73	13020	13230	13020	17030	9170	13100	13148.44	14.14	0	1253	13413	13256	13143	12986	12873	13200	12930	68	3930	500	9950	10	1	13257185	1749	7.75	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.07	12410	20230726	6.29	14880	-11.36	20240111	12690	3.94	20240625	15000	-12.07	20230906	12590	4.77	20230803	0.91	N	214180	500	67 억		1874718	N	N	0	N	00	N
22	20240729	120958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	90	2	0.69	48753250	3708	45.31	13020	13230	13020	17030	9170	13100	13148.13	14.14	0	1253	13413	13256	13143	12986	12873	13200	12930	68	3930	500	9950	10	1	13257185	1749	7.75	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.07	12410	20230726	6.29	14880	-11.36	20240111	12690	3.94	20240625	15000	-12.07	20230906	12590	4.77	20230803	0.91	N	214180	500	67 억		1874718	N	N	0	N	00	N
23	20240729	110949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	90	2	0.69	44155970	3359	41.05	13020	13230	13020	17030	9170	13100	13145.57	14.14	0	1126	13413	13256	13143	12986	12873	13200	12930	68	3930	500	9950	10	1	13257185	1749	7.75	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.07	12410	20230726	6.29	14880	-11.36	20240111	12690	3.94	20240625	15000	-12.07	20230906	12590	4.77	20230803	0.91	N	214180	500	67 억		1874718	N	N	0	N	00	N
24	20240729	100946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	50	2	0.38	34491400	2627	32.10	13020	13200	13020	17030	9170	13100	13129.58	14.14	0	948	13413	13256	13143	12986	12873	13200	12930	68	3930	500	9950	10	1	13257185	1743	7.73	0.92	12	0.02	1702.00	14371.00	15000	20230906	-12.33	12410	20230726	5.96	14880	-11.63	20240111	12690	3.62	20240625	15000	-12.33	20230906	12590	4.45	20230803	0.91	N	214180	500	67 억		1874718	N	N	0	N	00	N
25	20240729	090945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	100	2	0.76	5222350	399	4.88	13020	13200	13020	17030	9170	13100	13088.60	14.14	0	-27	13413	13256	13143	12986	12873	13200	12930	68	3930	500	9950	10	1	13257185	1750	7.76	0.92	12	0.00	1702.00	14371.00	15000	20230906	-12.00	12410	20230726	6.37	14880	-11.29	20240111	12690	4.02	20240625	15000	-12.00	20230906	12590	4.85	20230803	0.91	N	214180	500	67 억		1874718	N	N	0	N	00	N
26	20240726	160932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13100	-80	5	-0.61	107796300	8182	50.06	13300	13300	13030	17130	9230	13180	13174.81	14.14	0	284	13380	13280	13160	13060	12940	13330	13110	68	3950	500	10010	10	1	13257185	1737	7.70	0.91	12	0.06	1702.00	14371.00	15000	20230906	-12.67	12410	20230726	5.56	14880	-11.96	20240111	12690	3.23	20240625	15000	-12.67	20230906	12410	5.56	20230726	0.93	N	214180	500	67 억		1874334	N	N	0	N	00	N
27	20240726	150941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	-40	5	-0.30	98463320	7470	45.70	13300	13300	13030	17130	9230	13180	13181.17	14.14	0	300	13380	13280	13160	13060	12940	13330	13110	68	3950	500	10010	10	1	13257185	1742	7.72	0.91	12	0.06	1702.00	14371.00	15000	20230906	-12.40	12410	20230726	5.88	14880	-11.69	20240111	12690	3.55	20240625	15000	-12.40	20230906	12410	5.88	20230726	0.93	N	214180	500	67 억		1874334	N	N	0	N	00	N
28	20240726	140941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	0	3	0.00	79034630	5990	36.65	13300	13300	13030	17130	9230	13180	13194.43	14.14	0	-129	13380	13280	13160	13060	12940	13330	13110	68	3950	500	10010	10	1	13257185	1747	7.74	0.92	12	0.05	1702.00	14371.00	15000	20230906	-12.13	12410	20230726	6.20	14880	-11.42	20240111	12690	3.86	20240625	15000	-12.13	20230906	12410	6.20	20230726	0.93	N	214180	500	67 억		1874334	N	N	0	N	00	N
29	20240726	130943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	20	2	0.15	53368690	4050	24.78	13300	13300	13030	17130	9230	13180	13177.45	14.14	0	-25	13380	13280	13160	13060	12940	13330	13110	68	3950	500	10010	10	1	13257185	1750	7.76	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.00	12410	20230726	6.37	14880	-11.29	20240111	12690	4.02	20240625	15000	-12.00	20230906	12410	6.37	20230726	0.93	N	214180	500	67 억		1874334	N	N	0	N	00	N
30	20240726	120946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13220	40	2	0.30	45343420	3441	21.05	13300	13300	13030	17130	9230	13180	13177.40	14.14	0	-365	13380	13280	13160	13060	12940	13330	13110	68	3950	500	10010	10	1	13257185	1753	7.77	0.92	12	0.03	1702.00	14371.00	15000	20230906	-11.87	12410	20230726	6.53	14880	-11.16	20240111	12690	4.18	20240625	15000	-11.87	20230906	12410	6.53	20230726	0.93	N	214180	500	67 억		1874334	N	N	0	N	00	N
31	20240726	110947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13210	30	2	0.23	36136870	2745	16.79	13300	13300	13030	17130	9230	13180	13164.62	14.14	0	-352	13380	13280	13160	13060	12940	13330	13110	68	3950	500	10010	10	1	13257185	1751	7.76	0.92	12	0.02	1702.00	14371.00	15000	20230906	-11.93	12410	20230726	6.45	14880	-11.22	20240111	12690	4.10	20240625	15000	-11.93	20230906	12410	6.45	20230726	0.93	N	214180	500	67 억		1874334	N	N	0	N	00	N
32	20240726	100939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13210	30	2	0.23	16905470	1288	7.88	13300	13300	13030	17130	9230	13180	13125.36	14.14	0	-94	13380	13280	13160	13060	12940	13330	13110	68	3950	500	10010	10	1	13257185	1751	7.76	0.92	12	0.01	1702.00	14371.00	15000	20230906	-11.93	12410	20230726	6.45	14880	-11.22	20240111	12690	4.10	20240625	15000	-11.93	20230906	12410	6.45	20230726	0.93	N	214180	500	67 억		1874334	N	N	0	N	00	N
33	20240726	090937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	110	2	0.83	1954470	149	0.91	13300	13300	13100	17130	9230	13180	13117.25	14.14	0	132	13380	13280	13160	13060	12940	13330	13110	68	3950	500	10010	10	1	13257185	1762	7.81	0.92	12	0.00	1702.00	14371.00	15000	20230906	-11.40	12410	20230726	7.09	14880	-10.69	20240111	12690	4.73	20240625	15000	-11.40	20230906	12410	7.09	20230726	0.93	N	214180	500	67 억		1874334	N	N	0	N	00	N
34	20240725	160937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	10	2	0.08	214705060	16346	114.50	13140	13260	13040	17120	9220	13170	13135.00	14.13	0	597	13410	13290	13190	13070	12970	13240	13020	68	3950	500	10000	10	1	13257185	1747	7.74	0.92	12	0.12	1702.00	14371.00	15000	20230906	-12.13	12410	20230726	6.20	14880	-11.42	20240111	12690	3.86	20240625	15000	-12.13	20230906	12410	6.20	20230726	0.92	N	214180	500	67 억		1873737	N	N	0	N	00	N
35	20240725	150950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	10	2	0.08	204737650	15589	109.20	13140	13260	13040	17120	9220	13170	13133.45	14.13	0	645	13410	13290	13190	13070	12970	13240	13020	68	3950	500	10000	10	1	13257185	1747	7.74	0.92	12	0.12	1702.00	14371.00	15000	20230906	-12.13	12410	20230726	6.20	14880	-11.42	20240111	12690	3.86	20240625	15000	-12.13	20230906	12410	6.20	20230726	0.92	N	214180	500	67 억		1873737	N	N	0	N	00	N
36	20240725	140945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	20	2	0.15	193492220	14736	103.22	13140	13260	13040	17120	9220	13170	13130.55	14.13	0	913	13410	13290	13190	13070	12970	13240	13020	68	3950	500	10000	10	1	13257185	1749	7.75	0.92	12	0.11	1702.00	14371.00	15000	20230906	-12.07	12410	20230726	6.29	14880	-11.36	20240111	12690	3.94	20240625	15000	-12.07	20230906	12410	6.29	20230726	0.92	N	214180	500	67 억		1873737	N	N	0	N	00	N
37	20240725	130939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	30	2	0.23	193439460	14732	103.19	13140	13260	13040	17120	9220	13170	13130.54	14.13	0	913	13410	13290	13190	13070	12970	13240	13020	68	3950	500	10000	10	1	13257185	1750	7.76	0.92	12	0.11	1702.00	14371.00	15000	20230906	-12.00	12410	20230726	6.37	14880	-11.29	20240111	12690	4.02	20240625	15000	-12.00	20230906	12410	6.37	20230726	0.92	N	214180	500	67 억		1873737	N	N	0	N	00	N
38	20240725	120945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	20	2	0.15	192371790	14651	102.63	13140	13260	13040	17120	9220	13170	13130.26	14.13	0	888	13410	13290	13190	13070	12970	13240	13020	68	3950	500	10000	10	1	13257185	1749	7.75	0.92	12	0.11	1702.00	14371.00	15000	20230906	-12.07	12410	20230726	6.29	14880	-11.36	20240111	12690	3.94	20240625	15000	-12.07	20230906	12410	6.29	20230726	0.92	N	214180	500	67 억		1873737	N	N	0	N	00	N
39	20240725	110942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13220	50	2	0.38	164424280	12527	87.75	13140	13260	13040	17120	9220	13170	13125.56	14.13	0	452	13410	13290	13190	13070	12970	13240	13020	68	3950	500	10000	10	1	13257185	1753	7.77	0.92	12	0.09	1702.00	14371.00	15000	20230906	-11.87	12410	20230726	6.53	14880	-11.16	20240111	12690	4.18	20240625	15000	-11.87	20230906	12410	6.53	20230726	0.92	N	214180	500	67 억		1873737	N	N	0	N	00	N
40	20240725	100936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13110	-60	5	-0.46	106379780	8135	56.98	13140	13200	13040	17120	9220	13170	13076.69	14.13	0	694	13410	13290	13190	13070	12970	13240	13020	68	3950	500	10000	10	1	13257185	1738	7.70	0.91	12	0.06	1702.00	14371.00	15000	20230906	-12.60	12410	20230726	5.64	14880	-11.90	20240111	12690	3.31	20240625	15000	-12.60	20230906	12410	5.64	20230726	0.92	N	214180	500	67 억		1873737	N	N	0	N	00	N
41	20240725	090931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	-30	5	-0.23	13709470	1046	7.33	13140	13200	13090	17120	9220	13170	13105.96	14.13	0	433	13410	13290	13190	13070	12970	13240	13020	68	3950	500	10000	10	1	13257185	1742	7.72	0.91	12	0.01	1702.00	14371.00	15000	20230906	-12.40	12410	20230726	5.88	14880	-11.69	20240111	12690	3.55	20240625	15000	-12.40	20230906	12410	5.88	20230726	0.92	N	214180	500	67 억		1873737	N	N	0	N	00	N
42	20240724	160932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	60	2	0.46	188241030	14276	122.50	13250	13310	13090	17040	9180	13110	13185.84	14.13	0	959	13490	13300	13200	13010	12910	13250	12960	68	3930	500	9960	10	1	13257185	1746	7.74	0.92	12	0.11	1702.00	14371.00	15000	20230906	-12.20	12410	20230726	6.12	14880	-11.49	20240111	12690	3.78	20240625	15000	-12.20	20230906	12410	6.12	20230726	0.93	N	214180	500	67 억		1872943	N	N	0	N	00	N
43	20240724	150947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13160	50	2	0.38	177960660	13494	115.79	13250	13310	13090	17040	9180	13110	13188.13	14.13	0	717	13490	13300	13200	13010	12910	13250	12960	68	3930	500	9960	10	1	13257185	1745	7.73	0.92	12	0.10	1702.00	14371.00	15000	20230906	-12.27	12410	20230726	6.04	14880	-11.56	20240111	12690	3.70	20240625	15000	-12.27	20230906	12410	6.04	20230726	0.93	N	214180	500	67 억		1872943	N	N	0	N	00	N
44	20240724	140940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	60	2	0.46	152490600	11556	99.16	13250	13310	13090	17040	9180	13110	13195.79	14.13	0	282	13490	13300	13200	13010	12910	13250	12960	68	3930	500	9960	10	1	13257185	1746	7.74	0.92	12	0.09	1702.00	14371.00	15000	20230906	-12.20	12410	20230726	6.12	14880	-11.49	20240111	12690	3.78	20240625	15000	-12.20	20230906	12410	6.12	20230726	0.93	N	214180	500	67 억		1872943	N	N	0	N	00	N
45	20240724	130947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	40	2	0.31	123300500	9340	80.14	13250	13310	13090	17040	9180	13110	13201.34	14.13	0	432	13490	13300	13200	13010	12910	13250	12960	68	3930	500	9960	10	1	13257185	1743	7.73	0.92	12	0.07	1702.00	14371.00	15000	20230906	-12.33	12410	20230726	5.96	14880	-11.63	20240111	12690	3.62	20240625	15000	-12.33	20230906	12410	5.96	20230726	0.93	N	214180	500	67 억		1872943	N	N	0	N	00	N
46	20240724	120943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	130	2	0.99	99911030	7567	64.93	13250	13310	13090	17040	9180	13110	13203.52	14.13	0	993	13490	13300	13200	13010	12910	13250	12960	68	3930	500	9960	10	1	13257185	1755	7.78	0.92	12	0.06	1702.00	14371.00	15000	20230906	-11.73	12410	20230726	6.69	14880	-11.02	20240111	12690	4.33	20240625	15000	-11.73	20230906	12410	6.69	20230726	0.93	N	214180	500	67 억		1872943	N	N	0	N	00	N
47	20240724	110940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	160	2	1.22	62240010	4719	40.49	13250	13310	13090	17040	9180	13110	13189.24	14.13	0	289	13490	13300	13200	13010	12910	13250	12960	68	3930	500	9960	10	1	13257185	1759	7.80	0.92	12	0.04	1702.00	14371.00	15000	20230906	-11.53	12410	20230726	6.93	14880	-10.82	20240111	12690	4.57	20240625	15000	-11.53	20230906	12410	6.93	20230726	0.93	N	214180	500	67 억		1872943	N	N	0	N	00	N
48	20240724	101007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	60	2	0.46	43690310	3320	28.49	13250	13270	13090	17040	9180	13110	13159.73	14.13	0	684	13490	13300	13200	13010	12910	13250	12960	68	3930	500	9960	10	1	13257185	1746	7.74	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.20	12410	20230726	6.12	14880	-11.49	20240111	12690	3.78	20240625	15000	-12.20	20230906	12410	6.12	20230726	0.93	N	214180	500	67 억		1872943	N	N	0	N	00	N
49	20240724	090933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13130	20	2	0.15	648920	49	0.42	13250	13250	13110	17040	9180	13110	13243.27	14.13	0	-12	13490	13300	13200	13010	12910	13250	12960	68	3930	500	9960	10	1	13257185	1741	7.71	0.91	12	0.00	1702.00	14371.00	15000	20230906	-12.47	12410	20230726	5.80	14880	-11.76	20240111	12690	3.47	20240625	15000	-12.47	20230906	12410	5.80	20230726	0.93	N	214180	500	67 억		1872943	N	N	0	N	00	N
50	20240723	160927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13110	-130	5	-0.98	153178070	11633	65.28	13240	13390	13100	17210	9270	13240	13167.55	14.14	0	-1150	13600	13420	13300	13120	13000	13360	13060	68	3970	500	10060	10	1	13257185	1738	7.70	0.91	12	0.09	1702.00	14371.00	15000	20230906	-12.60	12410	20230726	5.64	14880	-11.90	20240111	12690	3.31	20240625	15000	-12.60	20230906	12410	5.64	20230726	0.98	N	214180	500	67 억		1874080	N	N	0	N	00	N
51	20240723	150949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13110	-130	5	-0.98	150792000	11451	64.26	13240	13390	13100	17210	9270	13240	13168.46	14.14	0	-1143	13600	13420	13300	13120	13000	13360	13060	68	3970	500	10060	10	1	13257185	1738	7.70	0.91	12	0.09	1702.00	14371.00	15000	20230906	-12.60	12410	20230726	5.64	14880	-11.90	20240111	12690	3.31	20240625	15000	-12.60	20230906	12410	5.64	20230726	0.98	N	214180	500	67 억		1874080	N	N	0	N	00	N
52	20240723	140930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13120	-120	5	-0.91	114082300	8650	48.54	13240	13390	13110	17210	9270	13240	13188.71	14.14	0	-1473	13600	13420	13300	13120	13000	13360	13060	68	3970	500	10060	10	1	13257185	1739	7.71	0.91	12	0.07	1702.00	14371.00	15000	20230906	-12.53	12410	20230726	5.72	14880	-11.83	20240111	12690	3.39	20240625	15000	-12.53	20230906	12410	5.72	20230726	0.98	N	214180	500	67 억		1874080	N	N	0	N	00	N
53	20240723	130926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	-100	5	-0.76	90539900	6856	38.47	13240	13390	13130	17210	9270	13240	13205.94	14.14	0	-1560	13600	13420	13300	13120	13000	13360	13060	68	3970	500	10060	10	1	13257185	1742	7.72	0.91	12	0.05	1702.00	14371.00	15000	20230906	-12.40	12410	20230726	5.88	14880	-11.69	20240111	12690	3.55	20240625	15000	-12.40	20230906	12410	5.88	20230726	0.98	N	214180	500	67 억		1874080	N	N	0	N	00	N
54	20240723	120932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	-70	5	-0.53	56700780	4282	24.03	13240	13390	13150	17210	9270	13240	13241.66	14.14	0	-442	13600	13420	13300	13120	13000	13360	13060	68	3970	500	10060	10	1	13257185	1746	7.74	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.20	12410	20230726	6.12	14880	-11.49	20240111	12690	3.78	20240625	15000	-12.20	20230906	12410	6.12	20230726	0.98	N	214180	500	67 억		1874080	N	N	0	N	00	N
55	20240723	110932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	-60	5	-0.45	53438360	4034	22.64	13240	13390	13160	17210	9270	13240	13246.99	14.14	0	-438	13600	13420	13300	13120	13000	13360	13060	68	3970	500	10060	10	1	13257185	1747	7.74	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.13	12410	20230726	6.20	14880	-11.42	20240111	12690	3.86	20240625	15000	-12.13	20230906	12410	6.20	20230726	0.98	N	214180	500	67 억		1874080	N	N	0	N	00	N
56	20240723	100929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	-40	5	-0.30	40031480	3017	16.93	13240	13390	13170	17210	9270	13240	13268.64	14.14	0	-326	13600	13420	13300	13120	13000	13360	13060	68	3970	500	10060	10	1	13257185	1750	7.76	0.92	12	0.02	1702.00	14371.00	15000	20230906	-12.00	12410	20230726	6.37	14880	-11.29	20240111	12690	4.02	20240625	15000	-12.00	20230906	12410	6.37	20230726	0.98	N	214180	500	67 억		1874080	N	N	0	N	00	N
57	20240723	090938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	40	2	0.30	1222380	92	0.52	13240	13390	13240	17210	9270	13240	13286.74	14.14	0	7	13600	13420	13300	13120	13000	13360	13060	68	3970	500	10060	10	1	13257185	1761	7.80	0.92	12	0.00	1702.00	14371.00	15000	20230906	-11.47	12410	20230726	7.01	14880	-10.75	20240111	12690	4.65	20240625	15000	-11.47	20230906	12410	7.01	20230726	0.98	N	214180	500	67 억		1874080	N	N	0	N	00	N
58	20240722	160922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-200	5	-1.49	235980750	17819	104.47	13450	13480	13180	17470	9410	13440	13243.26	14.14	0	806	13586	13512	13406	13332	13226	13460	13280	68	4030	500	10210	10	1	13257185	1755	7.78	0.92	12	0.13	1702.00	14371.00	15000	20230906	-11.73	12410	20230726	6.69	14880	-11.02	20240111	12690	4.33	20240625	15000	-11.73	20230906	12410	6.69	20230726	0.99	N	214180	500	67 억		1873954	N	N	0	N	00	N
59	20240722	150930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-200	5	-1.49	230262020	17387	101.93	13450	13480	13180	17470	9410	13440	13243.34	14.14	0	776	13586	13512	13406	13332	13226	13460	13280	68	4030	500	10210	10	1	13257185	1755	7.78	0.92	12	0.13	1702.00	14371.00	15000	20230906	-11.73	12410	20230726	6.69	14880	-11.02	20240111	12690	4.33	20240625	15000	-11.73	20230906	12410	6.69	20230726	0.99	N	214180	500	67 억		1873954	N	N	0	N	00	N
60	20240722	140937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	-240	5	-1.79	214122190	16167	94.78	13450	13480	13180	17470	9410	13440	13244.40	14.14	0	-198	13586	13512	13406	13332	13226	13460	13280	68	4030	500	10210	10	1	13257185	1750	7.76	0.92	12	0.12	1702.00	14371.00	15000	20230906	-12.00	12410	20230726	6.37	14880	-11.29	20240111	12690	4.02	20240625	15000	-12.00	20230906	12410	6.37	20230726	0.99	N	214180	500	67 억		1873954	N	N	0	N	00	N
61	20240722	130932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13210	-230	5	-1.71	187143970	14121	82.79	13450	13480	13180	17470	9410	13440	13252.88	14.14	0	-526	13586	13512	13406	13332	13226	13460	13280	68	4030	500	10210	10	1	13257185	1751	7.76	0.92	12	0.11	1702.00	14371.00	15000	20230906	-11.93	12410	20230726	6.45	14880	-11.22	20240111	12690	4.10	20240625	15000	-11.93	20230906	12410	6.45	20230726	0.99	N	214180	500	67 억		1873954	N	N	0	N	00	N
62	20240722	120929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-210	5	-1.56	185098250	13966	81.88	13450	13480	13180	17470	9410	13440	13253.49	14.14	0	-543	13586	13512	13406	13332	13226	13460	13280	68	4030	500	10210	10	1	13257185	1754	7.77	0.92	12	0.11	1702.00	14371.00	15000	20230906	-11.80	12410	20230726	6.61	14880	-11.09	20240111	12690	4.26	20240625	15000	-11.80	20230906	12410	6.61	20230726	0.99	N	214180	500	67 억		1873954	N	N	0	N	00	N
63	20240722	110929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-210	5	-1.56	172331090	12998	76.20	13450	13480	13180	17470	9410	13440	13258.28	14.14	0	-763	13586	13512	13406	13332	13226	13460	13280	68	4030	500	10210	10	1	13257185	1754	7.77	0.92	12	0.10	1702.00	14371.00	15000	20230906	-11.80	12410	20230726	6.61	14880	-11.09	20240111	12690	4.26	20240625	15000	-11.80	20230906	12410	6.61	20230726	0.99	N	214180	500	67 억		1873954	N	N	0	N	00	N
64	20240722	100929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	-160	5	-1.19	77771810	5848	34.29	13450	13480	13260	17470	9410	13440	13298.87	14.14	0	-932	13586	13512	13406	13332	13226	13460	13280	68	4030	500	10210	10	1	13257185	1761	7.80	0.92	12	0.04	1702.00	14371.00	15000	20230906	-11.47	12410	20230726	7.01	14880	-10.75	20240111	12690	4.65	20240625	15000	-11.47	20230906	12410	7.01	20230726	0.99	N	214180	500	67 억		1873954	N	N	0	N	00	N
65	20240722	090932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13460	20	2	0.15	9265550	693	4.06	13450	13480	13300	17470	9410	13440	13370.20	14.14	0	55	13586	13512	13406	13332	13226	13460	13280	68	4030	500	10210	10	1	13257185	1784	7.91	0.94	12	0.01	1702.00	14371.00	15000	20230906	-10.27	12410	20230726	8.46	14880	-9.54	20240111	12690	6.07	20240625	15000	-10.27	20230906	12410	8.46	20230726	0.99	N	214180	500	67 억		1873954	N	N	0	N	00	N
66	20240719	160905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13440	-10	5	-0.07	228150330	17057	107.70	13480	13480	13300	17480	9420	13450	13375.76	14.09	0	5761	13576	13512	13416	13352	13256	13465	13305	68	4030	500	10220	10	1	13257185	1782	7.90	0.94	12	0.13	1702.00	14371.00	15000	20230906	-10.40	12410	20230726	8.30	14880	-9.68	20240111	12690	5.91	20240625	15000	-10.40	20230906	12410	8.30	20230726	0.98	N	214180	500	67 억		1868193	N	N	0	N	00	N
67	20240719	150915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13350	-100	5	-0.74	222575760	16642	105.08	13480	13480	13300	17480	9420	13450	13374.34	14.09	0	5767	13576	13512	13416	13352	13256	13465	13305	68	4030	500	10220	10	1	13257185	1770	7.84	0.93	12	0.13	1702.00	14371.00	15000	20230906	-11.00	12410	20230726	7.57	14880	-10.28	20240111	12690	5.20	20240625	15000	-11.00	20230906	12410	7.57	20230726	0.98	N	214180	500	67 억		1868193	N	N	0	N	00	N
68	20240719	140917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13310	-140	5	-1.04	178218160	13325	84.13	13480	13480	13300	17480	9420	13450	13374.72	14.09	0	5919	13576	13512	13416	13352	13256	13465	13305	68	4030	500	10220	10	1	13257185	1765	7.82	0.93	12	0.10	1702.00	14371.00	15000	20230906	-11.27	12410	20230726	7.25	14880	-10.55	20240111	12690	4.89	20240625	15000	-11.27	20230906	12410	7.25	20230726	0.98	N	214180	500	67 억		1868193	N	N	0	N	00	N
69	20240719	130908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13340	-110	5	-0.82	144266120	10778	68.05	13480	13480	13300	17480	9420	13450	13385.24	14.09	0	5043	13576	13512	13416	13352	13256	13465	13305	68	4030	500	10220	10	1	13257185	1769	7.84	0.93	12	0.08	1702.00	14371.00	15000	20230906	-11.07	12410	20230726	7.49	14880	-10.35	20240111	12690	5.12	20240625	15000	-11.07	20230906	12410	7.49	20230726	0.98	N	214180	500	67 억		1868193	N	N	0	N	00	N
70	20240719	120909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13350	-100	5	-0.74	123232820	9199	58.08	13480	13480	13310	17480	9420	13450	13396.33	14.09	0	4651	13576	13512	13416	13352	13256	13465	13305	68	4030	500	10220	10	1	13257185	1770	7.84	0.93	12	0.07	1702.00	14371.00	15000	20230906	-11.00	12410	20230726	7.57	14880	-10.28	20240111	12690	5.20	20240625	15000	-11.00	20230906	12410	7.57	20230726	0.98	N	214180	500	67 억		1868193	N	N	0	N	00	N
71	20240719	110917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	-60	5	-0.45	59419510	4417	27.89	13480	13480	13380	17480	9420	13450	13452.46	14.09	0	3182	13576	13512	13416	13352	13256	13465	13305	68	4030	500	10220	10	1	13257185	1775	7.87	0.93	12	0.03	1702.00	14371.00	15000	20230906	-10.73	12410	20230726	7.90	14880	-10.01	20240111	12690	5.52	20240625	15000	-10.73	20230906	12410	7.90	20230726	0.98	N	214180	500	67 억		1868193	N	N	0	N	00	N
72	20240719	100843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13400	-50	5	-0.37	52270170	3883	24.52	13480	13480	13380	17480	9420	13450	13461.29	14.09	0	3111	13576	13512	13416	13352	13256	13465	13305	68	4030	500	10220	10	1	13257185	1776	7.87	0.93	12	0.03	1702.00	14371.00	15000	20230906	-10.67	12410	20230726	7.98	14880	-9.95	20240111	12690	5.59	20240625	15000	-10.67	20230906	12410	7.98	20230726	0.98	N	214180	500	67 억		1868193	N	N	0	N	00	N
73	20240719	090922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13430	-20	5	-0.15	41354300	3068	19.37	13480	13480	13410	17480	9420	13450	13479.24	14.09	0	3003	13576	13512	13416	13352	13256	13465	13305	68	4030	500	10220	10	1	13257185	1780	7.89	0.93	12	0.02	1702.00	14371.00	15000	20230906	-10.47	12410	20230726	8.22	14880	-9.74	20240111	12690	5.83	20240625	15000	-10.47	20230906	12410	8.22	20230726	0.98	N	214180	500	67 억		1868193	N	N	0	N	00	N
74	20240718	160859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13450	-20	5	-0.15	211560160	15837	163.79	13470	13480	13320	17510	9430	13470	13358.60	14.06	0	3888	13650	13560	13460	13370	13270	13605	13415	68	4040	500	10230	10	1	13257185	1783	7.90	0.94	12	0.12	1702.00	14371.00	15000	20230906	-10.33	12410	20230726	8.38	14880	-9.61	20240111	12690	5.99	20240625	15000	-10.33	20230906	12410	8.38	20230726	0.98	N	214180	500	67 억		1864305	N	N	0	N	00	N
75	20240718	150908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13410	-60	5	-0.45	202340260	15150	156.69	13470	13480	13320	17510	9430	13470	13355.79	14.06	0	3804	13650	13560	13460	13370	13270	13605	13415	68	4040	500	10230	10	1	13257185	1778	7.88	0.93	12	0.11	1702.00	14371.00	15000	20230906	-10.60	12410	20230726	8.06	14880	-9.88	20240111	12690	5.67	20240625	15000	-10.60	20230906	12410	8.06	20230726	0.98	N	214180	500	67 억		1864305	N	N	0	N	00	N
76	20240718	140901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13330	-140	5	-1.04	138113850	10344	106.98	13470	13480	13330	17510	9430	13470	13352.07	14.06	0	1501	13650	13560	13460	13370	13270	13605	13415	68	4040	500	10230	10	1	13257185	1767	7.83	0.93	12	0.08	1702.00	14371.00	15000	20230906	-11.13	12410	20230726	7.41	14880	-10.42	20240111	12690	5.04	20240625	15000	-11.13	20230906	12410	7.41	20230726	0.98	N	214180	500	67 억		1864305	N	N	0	N	00	N
77	20240718	130903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13360	-110	5	-0.82	62093360	4646	48.05	13470	13480	13330	17510	9430	13470	13364.91	14.06	0	457	13650	13560	13460	13370	13270	13605	13415	68	4040	500	10230	10	1	13257185	1771	7.85	0.93	12	0.04	1702.00	14371.00	15000	20230906	-10.93	12410	20230726	7.66	14880	-10.22	20240111	12690	5.28	20240625	15000	-10.93	20230906	12410	7.66	20230726	0.98	N	214180	500	67 억		1864305	N	N	0	N	00	N
78	20240718	120903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13370	-100	5	-0.74	61425560	4596	47.53	13470	13480	13330	17510	9430	13470	13365.00	14.06	0	454	13650	13560	13460	13370	13270	13605	13415	68	4040	500	10230	10	1	13257185	1772	7.86	0.93	12	0.03	1702.00	14371.00	15000	20230906	-10.87	12410	20230726	7.74	14880	-10.15	20240111	12690	5.36	20240625	15000	-10.87	20230906	12410	7.74	20230726	0.98	N	214180	500	67 억		1864305	N	N	0	N	00	N
79	20240718	110910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13360	-110	5	-0.82	59755550	4471	46.24	13470	13480	13330	17510	9430	13470	13365.14	14.06	0	417	13650	13560	13460	13370	13270	13605	13415	68	4040	500	10230	10	1	13257185	1771	7.85	0.93	12	0.03	1702.00	14371.00	15000	20230906	-10.93	12410	20230726	7.66	14880	-10.22	20240111	12690	5.28	20240625	15000	-10.93	20230906	12410	7.66	20230726	0.98	N	214180	500	67 억		1864305	N	N	0	N	00	N
80	20240718	100910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13380	-90	5	-0.67	31961120	2390	24.72	13470	13480	13330	17510	9430	13470	13372.85	14.06	0	248	13650	13560	13460	13370	13270	13605	13415	68	4040	500	10230	10	1	13257185	1774	7.86	0.93	12	0.02	1702.00	14371.00	15000	20230906	-10.80	12410	20230726	7.82	14880	-10.08	20240111	12690	5.44	20240625	15000	-10.80	20230906	12410	7.82	20230726	0.98	N	214180	500	67 억		1864305	N	N	0	N	00	N
81	20240718	090909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13440	-30	5	-0.22	4386570	328	3.39	13470	13480	13330	17510	9430	13470	13373.69	14.06	0	26	13650	13560	13460	13370	13270	13605	13415	68	4040	500	10230	10	1	13257185	1782	7.90	0.94	12	0.00	1702.00	14371.00	15000	20230906	-10.40	12410	20230726	8.30	14880	-9.68	20240111	12690	5.91	20240625	15000	-10.40	20230906	12410	8.30	20230726	0.98	N	214180	500	67 억		1864305	N	N	0	N	00	N
82	20240717	160948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13470	20	2	0.15	130167320	9669	194.47	13360	13550	13360	17480	9420	13450	13462.34	14.05	0	2133	13656	13552	13426	13322	13196	13490	13260	68	4030	500	10220	10	1	13257185	1786	7.91	0.94	12	0.07	1702.00	14371.00	15000	20230906	-10.20	12410	20230726	8.54	14880	-9.48	20240111	12690	6.15	20240625	15000	-10.20	20230906	12410	8.54	20230726	1.07	N	214180	500	67 억		1862313	N	N	0	N	00	N
83	20240717	150953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13450	0	3	0.00	118198110	8779	176.57	13360	13550	13360	17480	9420	13450	13463.73	14.05	0	1943	13656	13552	13426	13322	13196	13490	13260	68	4030	500	10220	10	1	13257185	1783	7.90	0.94	12	0.07	1702.00	14371.00	15000	20230906	-10.33	12410	20230726	8.38	14880	-9.61	20240111	12690	5.99	20240625	15000	-10.33	20230906	12410	8.38	20230726	1.07	N	214180	500	67 억		1862313	N	N	0	N	00	N
84	20240717	140949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13460	10	2	0.07	101416400	7532	151.49	13360	13550	13360	17480	9420	13450	13464.74	14.05	0	1777	13656	13552	13426	13322	13196	13490	13260	68	4030	500	10220	10	1	13257185	1784	7.91	0.94	12	0.06	1702.00	14371.00	15000	20230906	-10.27	12410	20230726	8.46	14880	-9.54	20240111	12690	6.07	20240625	15000	-10.27	20230906	12410	8.46	20230726	1.07	N	214180	500	67 억		1862313	N	N	0	N	00	N
85	20240717	130948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	30	2	0.22	96713810	7183	144.47	13360	13550	13360	17480	9420	13450	13464.26	14.05	0	1739	13656	13552	13426	13322	13196	13490	13260	68	4030	500	10220	10	1	13257185	1787	7.92	0.94	12	0.05	1702.00	14371.00	15000	20230906	-10.13	12410	20230726	8.62	14880	-9.41	20240111	12690	6.23	20240625	15000	-10.13	20230906	12410	8.62	20230726	1.07	N	214180	500	67 억		1862313	N	N	0	N	00	N
86	20240717	120950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	30	2	0.22	54260630	4038	81.21	13360	13500	13360	17480	9420	13450	13437.50	14.05	0	525	13656	13552	13426	13322	13196	13490	13260	68	4030	500	10220	10	1	13257185	1787	7.92	0.94	12	0.03	1702.00	14371.00	15000	20230906	-10.13	12410	20230726	8.62	14880	-9.41	20240111	12690	6.23	20240625	15000	-10.13	20230906	12410	8.62	20230726	1.07	N	214180	500	67 억		1862313	N	N	0	N	00	N
87	20240717	110950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13430	-20	5	-0.15	29912970	2228	44.81	13360	13500	13360	17480	9420	13450	13425.93	14.05	0	342	13656	13552	13426	13322	13196	13490	13260	68	4030	500	10220	10	1	13257185	1780	7.89	0.93	12	0.02	1702.00	14371.00	15000	20230906	-10.47	12410	20230726	8.22	14880	-9.74	20240111	12690	5.83	20240625	15000	-10.47	20230906	12410	8.22	20230726	1.07	N	214180	500	67 억		1862313	N	N	0	N	00	N
88	20240717	100950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13420	-30	5	-0.22	24479550	1823	36.67	13360	13500	13360	17480	9420	13450	13428.17	14.05	0	316	13656	13552	13426	13322	13196	13490	13260	68	4030	500	10220	10	1	13257185	1779	7.88	0.93	12	0.01	1702.00	14371.00	15000	20230906	-10.53	12410	20230726	8.14	14880	-9.81	20240111	12690	5.75	20240625	15000	-10.53	20230906	12410	8.14	20230726	1.07	N	214180	500	67 억		1862313	N	N	0	N	00	N
89	20240717	090801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13430	-20	5	-0.15	2708510	202	4.06	13360	13470	13360	17480	9420	13450	13408.47	14.05	0	47	13656	13552	13426	13322	13196	13490	13260	68	4030	500	10220	10	1	13257185	1780	7.89	0.93	12	0.00	1702.00	14371.00	15000	20230906	-10.47	12410	20230726	8.22	14880	-9.74	20240111	12690	5.83	20240625	15000	-10.47	20230906	12410	8.22	20230726	1.07	N	214180	500	67 억		1862313	N	N	0	N	00	N
90	20240716	160951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13450	0	3	0.00	66749610	4972	111.38	13490	13530	13300	17480	9420	13450	13425.10	14.05	0	57	13776	13612	13466	13302	13156	13540	13230	68	4030	500	10220	10	1	13257185	1783	7.90	0.94	12	0.04	1702.00	14371.00	15000	20230906	-10.33	12410	20230726	8.38	14880	-9.61	20240111	12690	5.99	20240625	15000	-10.33	20230906	12410	8.38	20230726	1.08	N	214180	500	67 억		1862256	N	N	0	N	00	N
91	20240716	151000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13440	-10	5	-0.07	63752140	4749	106.38	13490	13530	13300	17480	9420	13450	13424.33	14.05	0	72	13776	13612	13466	13302	13156	13540	13230	68	4030	500	10220	10	1	13257185	1782	7.90	0.94	12	0.04	1702.00	14371.00	15000	20230906	-10.40	12410	20230726	8.30	14880	-9.68	20240111	12690	5.91	20240625	15000	-10.40	20230906	12410	8.30	20230726	1.08	N	214180	500	67 억		1862256	N	N	0	N	00	N
92	20240716	140958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	30	2	0.22	54647070	4071	91.20	13490	13530	13300	17480	9420	13450	13423.50	14.05	0	0	13776	13612	13466	13302	13156	13540	13230	68	4030	500	10220	10	1	13257185	1787	7.92	0.94	12	0.03	1702.00	14371.00	15000	20230906	-10.13	12410	20230726	8.62	14880	-9.41	20240111	12690	6.23	20240625	15000	-10.13	20230906	12410	8.62	20230726	1.08	N	214180	500	67 억		1862256	N	N	0	N	00	N
93	20240716	130957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13380	-70	5	-0.52	43503380	3240	72.58	13490	13530	13300	17480	9420	13450	13426.97	14.05	0	-331	13776	13612	13466	13302	13156	13540	13230	68	4030	500	10220	10	1	13257185	1774	7.86	0.93	12	0.02	1702.00	14371.00	15000	20230906	-10.80	12410	20230726	7.82	14880	-10.08	20240111	12690	5.44	20240625	15000	-10.80	20230906	12410	7.82	20230726	1.08	N	214180	500	67 억		1862256	N	N	0	N	00	N
94	20240716	120955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13440	-10	5	-0.07	33672450	2505	56.12	13490	13530	13300	17480	9420	13450	13442.10	14.05	0	-685	13776	13612	13466	13302	13156	13540	13230	68	4030	500	10220	10	1	13257185	1782	7.90	0.94	12	0.02	1702.00	14371.00	15000	20230906	-10.40	12410	20230726	8.30	14880	-9.68	20240111	12690	5.91	20240625	15000	-10.40	20230906	12410	8.30	20230726	1.08	N	214180	500	67 억		1862256	N	N	0	N	00	N
95	20240716	110955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13400	-50	5	-0.37	21573120	1604	35.93	13490	13530	13300	17480	9420	13450	13449.58	14.05	0	-356	13776	13612	13466	13302	13156	13540	13230	68	4030	500	10220	10	1	13257185	1776	7.87	0.93	12	0.01	1702.00	14371.00	15000	20230906	-10.67	12410	20230726	7.98	14880	-9.95	20240111	12690	5.59	20240625	15000	-10.67	20230906	12410	7.98	20230726	1.08	N	214180	500	67 억		1862256	N	N	0	N	00	N
96	20240716	100957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	-60	5	-0.45	20193780	1501	33.62	13490	13530	13300	17480	9420	13450	13453.55	14.05	0	-356	13776	13612	13466	13302	13156	13540	13230	68	4030	500	10220	10	1	13257185	1775	7.87	0.93	12	0.01	1702.00	14371.00	15000	20230906	-10.73	12410	20230726	7.90	14880	-10.01	20240111	12690	5.52	20240625	15000	-10.73	20230906	12410	7.90	20230726	1.08	N	214180	500	67 억		1862256	N	N	0	N	00	N
97	20240716	090955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13470	20	2	0.15	3600640	269	6.03	13490	13490	13300	17480	9420	13450	13385.28	14.05	0	4	13776	13612	13466	13302	13156	13540	13230	68	4030	500	10220	10	1	13257185	1786	7.91	0.94	12	0.00	1702.00	14371.00	15000	20230906	-10.20	12410	20230726	8.54	14880	-9.48	20240111	12690	6.15	20240625	15000	-10.20	20230906	12410	8.54	20230726	1.08	N	214180	500	67 억		1862256	N	N	0	N	00	N
98	20240715	160940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13450	-40	5	-0.30	59949740	4464	43.57	13630	13630	13320	17530	9450	13490	13429.60	14.05	0	-869	13663	13576	13463	13376	13263	13520	13320	68	4040	500	10250	10	1	13257185	1783	7.90	0.94	12	0.03	1702.00	14371.00	15000	20230906	-10.33	12410	20230726	8.38	14880	-9.61	20240111	12690	5.99	20240625	15000	-10.33	20230906	12410	8.38	20230726	1.08	N	214180	500	67 억		1862525	N	N	0	N	00	N
99	20240715	150948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13410	-80	5	-0.59	53873660	4011	39.15	13630	13630	13320	17530	9450	13490	13431.48	14.05	0	-644	13663	13576	13463	13376	13263	13520	13320	68	4040	500	10250	10	1	13257185	1778	7.88	0.93	12	0.03	1702.00	14371.00	15000	20230906	-10.60	12410	20230726	8.06	14880	-9.88	20240111	12690	5.67	20240625	15000	-10.60	20230906	12410	8.06	20230726	1.08	N	214180	500	67 억		1862525	N	N	0	N	00	N
100	20240715	140945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13430	-60	5	-0.44	44836930	3338	32.58	13630	13630	13320	17530	9450	13490	13432.27	14.05	0	-363	13663	13576	13463	13376	13263	13520	13320	68	4040	500	10250	10	1	13257185	1780	7.89	0.93	12	0.03	1702.00	14371.00	15000	20230906	-10.47	12410	20230726	8.22	14880	-9.74	20240111	12690	5.83	20240625	15000	-10.47	20230906	12410	8.22	20230726	1.08	N	214180	500	67 억		1862525	N	N	0	N	00	N
101	20240715	130947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13420	-70	5	-0.52	38981820	2902	28.33	13630	13630	13320	17530	9450	13490	13432.74	14.05	0	-478	13663	13576	13463	13376	13263	13520	13320	68	4040	500	10250	10	1	13257185	1779	7.88	0.93	12	0.02	1702.00	14371.00	15000	20230906	-10.53	12410	20230726	8.14	14880	-9.81	20240111	12690	5.75	20240625	15000	-10.53	20230906	12410	8.14	20230726	1.08	N	214180	500	67 억		1862525	N	N	0	N	00	N
102	20240715	120945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13490	0	3	0.00	34935030	2601	25.39	13630	13630	13320	17530	9450	13490	13431.38	14.05	0	-484	13663	13576	13463	13376	13263	13520	13320	68	4040	500	10250	10	1	13257185	1788	7.93	0.94	12	0.02	1702.00	14371.00	15000	20230906	-10.07	12410	20230726	8.70	14880	-9.34	20240111	12690	6.30	20240625	15000	-10.07	20230906	12410	8.70	20230726	1.08	N	214180	500	67 억		1862525	N	N	0	N	00	N
103	20240715	110946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13460	-30	5	-0.22	33385730	2486	24.27	13630	13630	13320	17530	9450	13490	13429.50	14.05	0	-447	13663	13576	13463	13376	13263	13520	13320	68	4040	500	10250	10	1	13257185	1784	7.91	0.94	12	0.02	1702.00	14371.00	15000	20230906	-10.27	12410	20230726	8.46	14880	-9.54	20240111	12690	6.07	20240625	15000	-10.27	20230906	12410	8.46	20230726	1.08	N	214180	500	67 억		1862525	N	N	0	N	00	N
104	20240715	100945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13440	-50	5	-0.37	25325020	1886	18.41	13630	13630	13320	17530	9450	13490	13427.90	14.05	0	-324	13663	13576	13463	13376	13263	13520	13320	68	4040	500	10250	10	1	13257185	1782	7.90	0.94	12	0.01	1702.00	14371.00	15000	20230906	-10.40	12410	20230726	8.30	14880	-9.68	20240111	12690	5.91	20240625	15000	-10.40	20230906	12410	8.30	20230726	1.08	N	214180	500	67 억		1862525	N	N	0	N	00	N
105	20240715	090947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13490	0	3	0.00	4633150	345	3.37	13630	13630	13320	17530	9450	13490	13429.42	14.05	0	-51	13663	13576	13463	13376	13263	13520	13320	68	4040	500	10250	10	1	13257185	1788	7.93	0.94	12	0.00	1702.00	14371.00	15000	20230906	-10.07	12410	20230726	8.70	14880	-9.34	20240111	12690	6.30	20240625	15000	-10.07	20230906	12410	8.70	20230726	1.08	N	214180	500	67 억		1862525	N	N	0	N	00	N
106	20240712	160938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13490	-30	5	-0.22	137499880	10245	224.57	13510	13550	13350	17570	9470	13520	13421.17	14.04	0	-1515	13660	13590	13530	13460	13400	13585	13455	68	4050	500	10270	10	1	13257185	1788	7.93	0.94	12	0.08	1702.00	14371.00	15000	20230906	-10.07	12410	20230726	8.70	14880	-9.34	20240111	12690	6.30	20240625	15000	-10.07	20230906	12410	8.70	20230726	1.08	N	214180	500	67 억		1861329	N	N	7	N	00	N
107	20240712	150944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13400	-120	5	-0.89	110369830	8228	180.36	13510	13550	13350	17570	9470	13520	13413.93	14.04	0	-939	13660	13590	13530	13460	13400	13585	13455	68	4050	500	10270	10	1	13257185	1776	7.87	0.93	12	0.06	1702.00	14371.00	15000	20230906	-10.67	12410	20230726	7.98	14880	-9.95	20240111	12690	5.59	20240625	15000	-10.67	20230906	12410	7.98	20230726	1.08	N	214180	500	67 억		1861329	N	N	7	N	00	N
108	20240712	140948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13410	-110	5	-0.81	84082290	6267	137.37	13510	13550	13350	17570	9470	13520	13416.67	14.04	0	-758	13660	13590	13530	13460	13400	13585	13455	68	4050	500	10270	10	1	13257185	1778	7.88	0.93	12	0.05	1702.00	14371.00	15000	20230906	-10.60	12410	20230726	8.06	14880	-9.88	20240111	12690	5.67	20240625	15000	-10.60	20230906	12410	8.06	20230726	1.08	N	214180	500	67 억		1861329	N	N	7	N	00	N
109	20240712	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13410	-110	5	-0.81	76123160	5674	124.38	13510	13550	13350	17570	9470	13520	13416.14	14.04	0	-330	13660	13590	13530	13460	13400	13585	13455	68	4050	500	10270	10	1	13257185	1778	7.88	0.93	12	0.04	1702.00	14371.00	15000	20230906	-10.60	12410	20230726	8.06	14880	-9.88	20240111	12690	5.67	20240625	15000	-10.60	20230906	12410	8.06	20230726	1.08	N	214180	500	67 억		1861329	N	N	7	N	00	N
110	20240712	120943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13410	-110	5	-0.81	56421440	4205	92.17	13510	13530	13350	17570	9470	13520	13417.70	14.04	0	207	13660	13590	13530	13460	13400	13585	13455	68	4050	500	10270	10	1	13257185	1778	7.88	0.93	12	0.03	1702.00	14371.00	15000	20230906	-10.60	12410	20230726	8.06	14880	-9.88	20240111	12690	5.67	20240625	15000	-10.60	20230906	12410	8.06	20230726	1.08	N	214180	500	67 억		1861329	N	N	7	N	00	N
111	20240712	110940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	-20	5	-0.15	44979550	3354	73.52	13510	13520	13350	17570	9470	13520	13410.72	14.04	0	388	13660	13590	13530	13460	13400	13585	13455	68	4050	500	10270	10	1	13257185	1790	7.93	0.94	12	0.03	1702.00	14371.00	15000	20230906	-10.00	12410	20230726	8.78	14880	-9.27	20240111	12690	6.38	20240625	15000	-10.00	20230906	12410	8.78	20230726	1.08	N	214180	500	67 억		1861329	N	N	7	N	00	N
112	20240712	100941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13420	-100	5	-0.74	20936960	1562	34.24	13510	13520	13350	17570	9470	13520	13403.94	14.04	0	195	13660	13590	13530	13460	13400	13585	13455	68	4050	500	10270	10	1	13257185	1779	7.88	0.93	12	0.01	1702.00	14371.00	15000	20230906	-10.53	12410	20230726	8.14	14880	-9.81	20240111	12690	5.75	20240625	15000	-10.53	20230906	12410	8.14	20230726	1.08	N	214180	500	67 억		1861329	N	N	7	N	00	N
113	20240712	090939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13360	-160	5	-1.18	7058170	526	11.53	13510	13510	13360	17570	9470	13520	13418.57	14.04	0	6	13660	13590	13530	13460	13400	13585	13455	68	4050	500	10270	10	1	13257185	1771	7.85	0.93	12	0.00	1702.00	14371.00	15000	20230906	-10.93	12410	20230726	7.66	14880	-10.22	20240111	12690	5.28	20240625	15000	-10.93	20230906	12410	7.66	20230726	1.08	N	214180	500	67 억		1861329	N	N	7	N	00	N
114	20240711	160934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13520	0	3	0.00	61433210	4542	16.14	13520	13600	13470	17570	9470	13520	13525.59	14.04	0	-563	13940	13730	13530	13320	13120	13835	13425	68	4050	500	10270	10	1	13257185	1792	7.94	0.94	12	0.03	1702.00	14371.00	15000	20230906	-9.87	12410	20230726	8.94	14880	-9.14	20240111	12690	6.54	20240625	15000	-9.87	20230906	12410	8.94	20230726	1.08	N	214180	500	67 억		1861892	N	N	7	N	00	N
115	20240711	150941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	-40	5	-0.30	57770230	4271	15.18	13520	13600	13470	17570	9470	13520	13526.16	14.04	0	-536	13940	13730	13530	13320	13120	13835	13425	68	4050	500	10270	10	1	13257185	1787	7.92	0.94	12	0.03	1702.00	14371.00	15000	20230906	-10.13	12410	20230726	8.62	14880	-9.41	20240111	12690	6.23	20240625	15000	-10.13	20230906	12410	8.62	20230726	1.08	N	214180	500	67 억		1861892	N	N	3	N	00	N
116	20240711	140941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13490	-30	5	-0.22	54263180	4011	14.26	13520	13600	13470	17570	9470	13520	13528.59	14.04	0	-555	13940	13730	13530	13320	13120	13835	13425	68	4050	500	10270	10	1	13257185	1788	7.93	0.94	12	0.03	1702.00	14371.00	15000	20230906	-10.07	12410	20230726	8.70	14880	-9.34	20240111	12690	6.30	20240625	15000	-10.07	20230906	12410	8.70	20230726	1.08	N	214180	500	67 억		1861892	N	N	3	N	00	N
117	20240711	130939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13520	0	3	0.00	46355550	3425	12.17	13520	13600	13500	17570	9470	13520	13534.47	14.04	0	-662	13940	13730	13530	13320	13120	13835	13425	68	4050	500	10270	10	1	13257185	1792	7.94	0.94	12	0.03	1702.00	14371.00	15000	20230906	-9.87	12410	20230726	8.94	14880	-9.14	20240111	12690	6.54	20240625	15000	-9.87	20230906	12410	8.94	20230726	1.08	N	214180	500	67 억		1861892	N	N	3	N	00	N
118	20240711	120939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13510	-10	5	-0.07	36756490	2715	9.65	13520	13600	13500	17570	9470	13520	13538.30	14.04	0	-278	13940	13730	13530	13320	13120	13835	13425	68	4050	500	10270	10	1	13257185	1791	7.94	0.94	12	0.02	1702.00	14371.00	15000	20230906	-9.93	12410	20230726	8.86	14880	-9.21	20240111	12690	6.46	20240625	15000	-9.93	20230906	12410	8.86	20230726	1.08	N	214180	500	67 억		1861892	N	N	3	N	00	N
119	20240711	110935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13540	20	2	0.15	24707400	1823	6.48	13520	13600	13520	17570	9470	13520	13553.15	14.04	0	-450	13940	13730	13530	13320	13120	13835	13425	68	4050	500	10270	10	1	13257185	1795	7.96	0.94	12	0.01	1702.00	14371.00	15000	20230906	-9.73	12410	20230726	9.11	14880	-9.01	20240111	12690	6.70	20240625	15000	-9.73	20230906	12410	9.11	20230726	1.08	N	214180	500	67 억		1861892	N	N	3	N	00	N
120	20240711	100937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	30	2	0.22	21256090	1568	5.57	13520	13600	13520	17570	9470	13520	13556.18	14.04	0	-282	13940	13730	13530	13320	13120	13835	13425	68	4050	500	10270	10	1	13257185	1796	7.96	0.94	12	0.01	1702.00	14371.00	15000	20230906	-9.67	12410	20230726	9.19	14880	-8.94	20240111	12690	6.78	20240625	15000	-9.67	20230906	12410	9.19	20230726	1.08	N	214180	500	67 억		1861892	N	N	3	N	00	N
121	20240711	090935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13540	20	2	0.15	3236470	239	0.85	13520	13600	13520	17570	9470	13520	13541.72	14.04	0	-124	13940	13730	13530	13320	13120	13835	13425	68	4050	500	10270	10	1	13257185	1795	7.96	0.94	12	0.00	1702.00	14371.00	15000	20230906	-9.73	12410	20230726	9.11	14880	-9.01	20240111	12690	6.70	20240625	15000	-9.73	20230906	12410	9.11	20230726	1.08	N	214180	500	67 억		1861892	N	N	3	N	00	N
122	20240710	160932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13520	30	2	0.22	380486430	28060	296.84	13360	13740	13330	17530	9450	13490	13559.76	14.06	0	-2616	13623	13556	13453	13386	13283	13590	13420	68	4040	500	10250	10	1	13257185	1792	7.94	0.94	12	0.21	1702.00	14371.00	15000	20230906	-9.87	12410	20230726	8.94	14880	-9.14	20240111	12690	6.54	20240625	15000	-9.87	20230906	12410	8.94	20230726	1.08	N	214180	500	67 억		1863611	N	N	3	N	00	N
123	20240710	150935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13490	0	3	0.00	377487410	27838	294.49	13360	13740	13330	17530	9450	13490	13560.15	14.06	0	-2597	13623	13556	13453	13386	13283	13590	13420	68	4040	500	10250	10	1	13257185	1788	7.93	0.94	12	0.21	1702.00	14371.00	15000	20230906	-10.07	12410	20230726	8.70	14880	-9.34	20240111	12690	6.30	20240625	15000	-10.07	20230906	12410	8.70	20230726	1.08	N	214180	500	67 억		1863611	N	N	4	N	00	N
124	20240710	140935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13570	80	2	0.59	351960700	25948	274.49	13360	13740	13330	17530	9450	13490	13564.08	14.06	0	-2841	13623	13556	13453	13386	13283	13590	13420	68	4040	500	10250	10	1	13257185	1799	7.97	0.94	12	0.20	1702.00	14371.00	15000	20230906	-9.53	12410	20230726	9.35	14880	-8.80	20240111	12690	6.93	20240625	15000	-9.53	20230906	12410	9.35	20230726	1.08	N	214180	500	67 억		1863611	N	N	4	N	00	N
125	20240710	130934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	60	2	0.44	323034540	23809	251.87	13360	13740	13330	17530	9450	13490	13567.75	14.06	0	-3018	13623	13556	13453	13386	13283	13590	13420	68	4040	500	10250	10	1	13257185	1796	7.96	0.94	12	0.18	1702.00	14371.00	15000	20230906	-9.67	12410	20230726	9.19	14880	-8.94	20240111	12690	6.78	20240625	15000	-9.67	20230906	12410	9.19	20230726	1.08	N	214180	500	67 억		1863611	N	N	4	N	00	N
126	20240710	120933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	60	2	0.44	318518870	23476	248.34	13360	13740	13330	17530	9450	13490	13567.85	14.06	0	-3020	13623	13556	13453	13386	13283	13590	13420	68	4040	500	10250	10	1	13257185	1796	7.96	0.94	12	0.18	1702.00	14371.00	15000	20230906	-9.67	12410	20230726	9.19	14880	-8.94	20240111	12690	6.78	20240625	15000	-9.67	20230906	12410	9.19	20230726	1.08	N	214180	500	67 억		1863611	N	N	4	N	00	N
127	20240710	110934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13610	120	2	0.89	286966140	21147	223.71	13360	13740	13330	17530	9450	13490	13570.06	14.06	0	-3851	13623	13556	13453	13386	13283	13590	13420	68	4040	500	10250	10	1	13257185	1804	8.00	0.95	12	0.16	1702.00	14371.00	15000	20230906	-9.27	12410	20230726	9.67	14880	-8.53	20240111	12690	7.25	20240625	15000	-9.27	20230906	12410	9.67	20230726	1.08	N	214180	500	67 억		1863611	N	N	4	N	00	N
128	20240710	100929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13340	-150	5	-1.11	49309010	3678	38.91	13360	13510	13340	17530	9450	13490	13406.47	14.06	0	-573	13623	13556	13453	13386	13283	13590	13420	68	4040	500	10250	10	1	13257185	1769	7.84	0.93	12	0.03	1702.00	14371.00	15000	20230906	-11.07	12410	20230726	7.49	14880	-10.35	20240111	12690	5.12	20240625	15000	-11.07	20230906	12410	7.49	20230726	1.08	N	214180	500	67 억		1863611	N	N	4	N	00	N
129	20240710	090935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13430	-60	5	-0.44	5937720	443	4.69	13360	13480	13360	17530	9450	13490	13403.43	14.06	0	-154	13623	13556	13453	13386	13283	13590	13420	68	4040	500	10250	10	1	13257185	1780	7.89	0.93	12	0.00	1702.00	14371.00	15000	20230906	-10.47	12410	20230726	8.22	14880	-9.74	20240111	12690	5.83	20240625	15000	-10.47	20230906	12410	8.22	20230726	1.08	N	214180	500	67 억		1863611	N	N	4	N	00	N
130	20240709	160929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13490	140	2	1.05	127239870	9451	121.42	13460	13520	13350	17350	9350	13350	13463.08	14.05	0	743	13510	13430	13320	13240	13130	13470	13280	68	4000	500	10140	10	1	13257185	1788	7.93	0.94	12	0.07	1702.00	14371.00	15000	20230906	-10.07	12410	20230726	8.70	14880	-9.34	20240111	12690	6.30	20240625	15000	-10.07	20230906	12410	8.70	20230726	1.08	N	214180	500	67 억		1862856	N	N	4	N	00	N
131	20240709	150933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13470	120	2	0.90	122223740	9079	116.64	13460	13520	13350	17350	9350	13350	13462.25	14.05	0	559	13510	13430	13320	13240	13130	13470	13280	68	4000	500	10140	10	1	13257185	1786	7.91	0.94	12	0.07	1702.00	14371.00	15000	20230906	-10.20	12410	20230726	8.54	14880	-9.48	20240111	12690	6.15	20240625	15000	-10.20	20230906	12410	8.54	20230726	1.08	N	214180	500	67 억		1862856	N	N	4	N	00	N
132	20240709	140933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13490	140	2	1.05	115711620	8595	110.42	13460	13520	13350	17350	9350	13350	13462.67	14.05	0	639	13510	13430	13320	13240	13130	13470	13280	68	4000	500	10140	10	1	13257185	1788	7.93	0.94	12	0.06	1702.00	14371.00	15000	20230906	-10.07	12410	20230726	8.70	14880	-9.34	20240111	12690	6.30	20240625	15000	-10.07	20230906	12410	8.70	20230726	1.08	N	214180	500	67 억		1862856	N	N	4	N	00	N
133	20240709	130936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	130	2	0.97	111092890	8252	106.01	13460	13520	13350	17350	9350	13350	13462.54	14.05	0	685	13510	13430	13320	13240	13130	13470	13280	68	4000	500	10140	10	1	13257185	1787	7.92	0.94	12	0.06	1702.00	14371.00	15000	20230906	-10.13	12410	20230726	8.62	14880	-9.41	20240111	12690	6.23	20240625	15000	-10.13	20230906	12410	8.62	20230726	1.08	N	214180	500	67 억		1862856	N	N	4	N	00	N
134	20240709	120937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13460	110	2	0.82	105434550	7831	100.60	13460	13520	13350	17350	9350	13350	13463.74	14.05	0	650	13510	13430	13320	13240	13130	13470	13280	68	4000	500	10140	10	1	13257185	1784	7.91	0.94	12	0.06	1702.00	14371.00	15000	20230906	-10.27	12410	20230726	8.46	14880	-9.54	20240111	12690	6.07	20240625	15000	-10.27	20230906	12410	8.46	20230726	1.08	N	214180	500	67 억		1862856	N	N	4	N	00	N
135	20240709	110938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13450	100	2	0.75	96110710	7137	91.69	13460	13520	13350	17350	9350	13350	13466.54	14.05	0	621	13510	13430	13320	13240	13130	13470	13280	68	4000	500	10140	10	1	13257185	1783	7.90	0.94	12	0.05	1702.00	14371.00	15000	20230906	-10.33	12410	20230726	8.38	14880	-9.61	20240111	12690	5.99	20240625	15000	-10.33	20230906	12410	8.38	20230726	1.08	N	214180	500	67 억		1862856	N	N	4	N	00	N
136	20240709	100934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	150	2	1.12	82663310	6138	78.85	13460	13520	13350	17350	9350	13350	13467.47	14.05	0	341	13510	13430	13320	13240	13130	13470	13280	68	4000	500	10140	10	1	13257185	1790	7.93	0.94	12	0.05	1702.00	14371.00	15000	20230906	-10.00	12410	20230726	8.78	14880	-9.27	20240111	12690	6.38	20240625	15000	-10.00	20230906	12410	8.78	20230726	1.08	N	214180	500	67 억		1862856	N	N	4	N	00	N
137	20240709	090931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13440	90	2	0.67	1344360	100	1.28	13460	13460	13440	17350	9350	13350	13443.60	14.05	0	-84	13510	13430	13320	13240	13130	13470	13280	68	4000	500	10140	10	1	13257185	1782	7.90	0.94	12	0.00	1702.00	14371.00	15000	20230906	-10.40	12410	20230726	8.30	14880	-9.68	20240111	12690	5.91	20240625	15000	-10.40	20230906	12410	8.30	20230726	1.08	N	214180	500	67 억		1862856	N	N	4	N	00	N
138	20240708	160925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13350	50	2	0.38	103380570	7775	67.11	13290	13400	13210	17290	9310	13300	13295.97	14.04	0	400	13593	13446	13333	13186	13073	13390	13130	68	3990	500	10100	10	1	13257185	1770	7.84	0.93	12	0.06	1702.00	14371.00	15000	20230906	-11.00	12410	20230726	7.57	14880	-10.28	20240111	12690	5.20	20240625	15000	-11.00	20230906	12410	7.57	20230726	1.08	N	214180	500	67 억		1861558	N	N	4	N	00	N
139	20240708	150927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	0	3	0.00	97566400	7339	63.35	13290	13400	13210	17290	9310	13300	13294.24	14.04	0	261	13593	13446	13333	13186	13073	13390	13130	68	3990	500	10100	10	1	13257185	1763	7.81	0.93	12	0.06	1702.00	14371.00	15000	20230906	-11.33	12410	20230726	7.17	14880	-10.62	20240111	12690	4.81	20240625	15000	-11.33	20230906	12410	7.17	20230726	1.08	N	214180	500	67 억		1861558	N	N	4	N	00	N
140	20240708	140930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	0	3	0.00	91097210	6853	59.15	13290	13400	13210	17290	9310	13300	13293.04	14.04	0	93	13593	13446	13333	13186	13073	13390	13130	68	3990	500	10100	10	1	13257185	1763	7.81	0.93	12	0.05	1702.00	14371.00	15000	20230906	-11.33	12410	20230726	7.17	14880	-10.62	20240111	12690	4.81	20240625	15000	-11.33	20230906	12410	7.17	20230726	1.08	N	214180	500	67 억		1861558	N	N	4	N	00	N
141	20240708	130925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13320	20	2	0.15	70895330	5333	46.03	13290	13400	13210	17290	9310	13300	13293.71	14.04	0	-15	13593	13446	13333	13186	13073	13390	13130	68	3990	500	10100	10	1	13257185	1766	7.83	0.93	12	0.04	1702.00	14371.00	15000	20230906	-11.20	12410	20230726	7.33	14880	-10.48	20240111	12690	4.96	20240625	15000	-11.20	20230906	12410	7.33	20230726	1.08	N	214180	500	67 억		1861558	N	N	4	N	00	N
142	20240708	120927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	90	2	0.68	57280550	4308	37.19	13290	13400	13210	17290	9310	13300	13296.32	14.04	0	-104	13593	13446	13333	13186	13073	13390	13130	68	3990	500	10100	10	1	13257185	1775	7.87	0.93	12	0.03	1702.00	14371.00	15000	20230906	-10.73	12410	20230726	7.90	14880	-10.01	20240111	12690	5.52	20240625	15000	-10.73	20230906	12410	7.90	20230726	1.08	N	214180	500	67 억		1861558	N	N	4	N	00	N
143	20240708	110925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13330	30	2	0.23	47085590	3545	30.60	13290	13350	13210	17290	9310	13300	13282.25	14.04	0	64	13593	13446	13333	13186	13073	13390	13130	68	3990	500	10100	10	1	13257185	1767	7.83	0.93	12	0.03	1702.00	14371.00	15000	20230906	-11.13	12410	20230726	7.41	14880	-10.42	20240111	12690	5.04	20240625	15000	-11.13	20230906	12410	7.41	20230726	1.08	N	214180	500	67 억		1861558	N	N	4	N	00	N
144	20240708	100925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13330	30	2	0.23	37798390	2849	24.59	13290	13350	13210	17290	9310	13300	13267.25	14.04	0	77	13593	13446	13333	13186	13073	13390	13130	68	3990	500	10100	10	1	13257185	1767	7.83	0.93	12	0.02	1702.00	14371.00	15000	20230906	-11.13	12410	20230726	7.41	14880	-10.42	20240111	12690	5.04	20240625	15000	-11.13	20230906	12410	7.41	20230726	1.08	N	214180	500	67 억		1861558	N	N	4	N	00	N
145	20240708	090925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	-10	5	-0.08	3456640	261	2.25	13290	13290	13230	17290	9310	13300	13243.83	14.04	0	141	13593	13446	13333	13186	13073	13390	13130	68	3990	500	10100	10	1	13257185	1762	7.81	0.92	12	0.00	1702.00	14371.00	15000	20230906	-11.40	12410	20230726	7.09	14880	-10.69	20240111	12690	4.73	20240625	15000	-11.40	20230906	12410	7.09	20230726	1.08	N	214180	500	67 억		1861558	N	N	4	N	00	N
146	20240705	160921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	-90	5	-0.67	154054950	11584	71.83	13480	13480	13220	17400	9380	13390	13298.91	14.06	0	-1634	13696	13542	13346	13192	12996	13445	13095	68	4010	500	10170	10	1	13257185	1763	7.81	0.93	12	0.09	1702.00	14371.00	15000	20230906	-11.33	12410	20230726	7.17	14880	-10.62	20240111	12690	4.81	20240625	15000	-11.33	20230906	12410	7.17	20230726	1.08	N	214180	500	67 억		1863352	N	N	4	N	00	N
147	20240705	150924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	-140	5	-1.05	128990910	9698	60.14	13480	13480	13220	17400	9380	13390	13300.77	14.06	0	-1763	13696	13542	13346	13192	12996	13445	13095	68	4010	500	10170	10	1	13257185	1757	7.78	0.92	12	0.07	1702.00	14371.00	15000	20230906	-11.67	12410	20230726	6.77	14880	-10.95	20240111	12690	4.41	20240625	15000	-11.67	20230906	12410	6.77	20230726	1.08	N	214180	500	67 억		1863352	N	N	3	N	00	N
148	20240705	140926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	-120	5	-0.90	81618310	6123	37.97	13480	13480	13250	17400	9380	13390	13329.79	14.06	0	-849	13696	13542	13346	13192	12996	13445	13095	68	4010	500	10170	10	1	13257185	1759	7.80	0.92	12	0.05	1702.00	14371.00	15000	20230906	-11.53	12410	20230726	6.93	14880	-10.82	20240111	12690	4.57	20240625	15000	-11.53	20230906	12410	6.93	20230726	1.08	N	214180	500	67 억		1863352	N	N	3	N	00	N
149	20240705	130923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	-90	5	-0.67	61361170	4597	28.50	13480	13480	13250	17400	9380	13390	13348.09	14.06	0	-343	13696	13542	13346	13192	12996	13445	13095	68	4010	500	10170	10	1	13257185	1763	7.81	0.93	12	0.03	1702.00	14371.00	15000	20230906	-11.33	12410	20230726	7.17	14880	-10.62	20240111	12690	4.81	20240625	15000	-11.33	20230906	12410	7.17	20230726	1.08	N	214180	500	67 억		1863352	N	N	3	N	00	N
150	20240705	120924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	-110	5	-0.82	50290430	3763	23.33	13480	13480	13250	17400	9380	13390	13364.45	14.06	0	-349	13696	13542	13346	13192	12996	13445	13095	68	4010	500	10170	10	1	13257185	1761	7.80	0.92	12	0.03	1702.00	14371.00	15000	20230906	-11.47	12410	20230726	7.01	14880	-10.75	20240111	12690	4.65	20240625	15000	-11.47	20230906	12410	7.01	20230726	1.08	N	214180	500	67 억		1863352	N	N	3	N	00	N
151	20240705	110921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13350	-40	5	-0.30	38526390	2878	17.85	13480	13480	13340	17400	9380	13390	13386.51	14.06	0	-362	13696	13542	13346	13192	12996	13445	13095	68	4010	500	10170	10	1	13257185	1770	7.84	0.93	12	0.02	1702.00	14371.00	15000	20230906	-11.00	12410	20230726	7.57	14880	-10.28	20240111	12690	5.20	20240625	15000	-11.00	20230906	12410	7.57	20230726	1.08	N	214180	500	67 억		1863352	N	N	3	N	00	N
152	20240705	100921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13400	10	2	0.07	31776210	2373	14.71	13480	13480	13350	17400	9380	13390	13390.73	14.06	0	-293	13696	13542	13346	13192	12996	13445	13095	68	4010	500	10170	10	1	13257185	1776	7.87	0.93	12	0.02	1702.00	14371.00	15000	20230906	-10.67	12410	20230726	7.98	14880	-9.95	20240111	12690	5.59	20240625	15000	-10.67	20230906	12410	7.98	20230726	1.08	N	214180	500	67 억		1863352	N	N	3	N	00	N
153	20240705	090922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	0	3	0.00	7899120	588	3.65	13480	13480	13350	17400	9380	13390	13433.88	14.06	0	-314	13696	13542	13346	13192	12996	13445	13095	68	4010	500	10170	10	1	13257185	1775	7.87	0.93	12	0.00	1702.00	14371.00	15000	20230906	-10.73	12410	20230726	7.90	14880	-10.01	20240111	12690	5.52	20240625	15000	-10.73	20230906	12410	7.90	20230726	1.08	N	214180	500	67 억		1863352	N	N	3	N	00	N
154	20240704	160917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	-60	5	-0.45	214347830	16122	98.59	13500	13500	13150	17480	9420	13450	13295.36	14.05	0	830	13763	13606	13513	13356	13263	13560	13310	68	4030	500	10220	10	1	13257185	1775	7.87	0.93	12	0.12	1702.00	14371.00	15000	20230906	-10.73	12390	20230628	8.07	14880	-10.01	20240111	12690	5.52	20240625	15000	-10.73	20230906	12410	7.90	20230726	1.10	N	214180	500	67 억		1862461	N	N	3	N	00	N
155	20240704	150921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13380	-70	5	-0.52	206574830	15540	95.03	13500	13500	13150	17480	9420	13450	13293.10	14.05	0	898	13763	13606	13513	13356	13263	13560	13310	68	4030	500	10220	10	1	13257185	1774	7.86	0.93	12	0.12	1702.00	14371.00	15000	20230906	-10.80	12390	20230628	7.99	14880	-10.08	20240111	12690	5.44	20240625	15000	-10.80	20230906	12410	7.82	20230726	1.10	N	214180	500	67 억		1862461	N	N	3	N	00	N
156	20240704	140920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13310	-140	5	-1.04	184487870	13883	84.90	13500	13500	13150	17480	9420	13450	13288.76	14.05	0	313	13763	13606	13513	13356	13263	13560	13310	68	4030	500	10220	10	1	13257185	1765	7.82	0.93	12	0.10	1702.00	14371.00	15000	20230906	-11.27	12390	20230628	7.43	14880	-10.55	20240111	12690	4.89	20240625	15000	-11.27	20230906	12410	7.25	20230726	1.10	N	214180	500	67 억		1862461	N	N	3	N	00	N
157	20240704	130920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	-160	5	-1.19	146853520	11054	67.60	13500	13500	13150	17480	9420	13450	13285.10	14.05	0	1686	13763	13606	13513	13356	13263	13560	13310	68	4030	500	10220	10	1	13257185	1762	7.81	0.92	12	0.08	1702.00	14371.00	15000	20230906	-11.40	12390	20230628	7.26	14880	-10.69	20240111	12690	4.73	20240625	15000	-11.40	20230906	12410	7.09	20230726	1.10	N	214180	500	67 억		1862461	N	N	3	N	00	N
158	20240704	120920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13320	-130	5	-0.97	126218980	9504	58.12	13500	13500	13150	17480	9420	13450	13280.62	14.05	0	1616	13763	13606	13513	13356	13263	13560	13310	68	4030	500	10220	10	1	13257185	1766	7.83	0.93	12	0.07	1702.00	14371.00	15000	20230906	-11.20	12390	20230628	7.51	14880	-10.48	20240111	12690	4.96	20240625	15000	-11.20	20230906	12410	7.33	20230726	1.10	N	214180	500	67 억		1862461	N	N	3	N	00	N
159	20240704	110919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13360	-90	5	-0.67	122159370	9200	56.26	13500	13500	13150	17480	9420	13450	13278.19	14.05	0	1607	13763	13606	13513	13356	13263	13560	13310	68	4030	500	10220	10	1	13257185	1771	7.85	0.93	12	0.07	1702.00	14371.00	15000	20230906	-10.93	12390	20230628	7.83	14880	-10.22	20240111	12690	5.28	20240625	15000	-10.93	20230906	12410	7.66	20230726	1.10	N	214180	500	67 억		1862461	N	N	3	N	00	N
160	20240704	100919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13340	-110	5	-0.82	105733420	7967	48.72	13500	13500	13150	17480	9420	13450	13271.42	14.05	0	1530	13763	13606	13513	13356	13263	13560	13310	68	4030	500	10220	10	1	13257185	1769	7.84	0.93	12	0.06	1702.00	14371.00	15000	20230906	-11.07	12390	20230628	7.67	14880	-10.35	20240111	12690	5.12	20240625	15000	-11.07	20230906	12410	7.49	20230726	1.10	N	214180	500	67 억		1862461	N	N	3	N	00	N
161	20240704	090920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13370	-80	5	-0.59	32883120	2487	15.21	13500	13500	13150	17480	9420	13450	13222.00	14.05	0	752	13763	13606	13513	13356	13263	13560	13310	68	4030	500	10220	10	1	13257185	1772	7.86	0.93	12	0.02	1702.00	14371.00	15000	20230906	-10.87	12390	20230628	7.91	14880	-10.15	20240111	12690	5.36	20240625	15000	-10.87	20230906	12410	7.74	20230726	1.10	N	214180	500	67 억		1862461	N	N	3	N	00	N
162	20240703	160915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13450	-180	5	-1.32	220765380	16351	90.18	13630	13670	13420	17710	9550	13630	13501.65	14.01	0	-2902	13956	13792	13596	13432	13236	13695	13335	68	4080	500	10350	10	1	13257185	1783	7.90	0.94	12	0.12	1702.00	14371.00	15000	20230906	-10.33	12240	20230627	9.89	14880	-9.61	20240111	12690	5.99	20240625	15000	-10.33	20230906	12410	8.38	20230726	1.10	N	214180	500	67 억		1857499	N	N	3	N	00	N
163	20240703	150918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	-130	5	-0.95	192328150	14238	78.53	13630	13670	13450	17710	9550	13630	13508.09	14.01	0	-2733	13956	13792	13596	13432	13236	13695	13335	68	4080	500	10350	10	1	13257185	1790	7.93	0.94	12	0.11	1702.00	14371.00	15000	20230906	-10.00	12240	20230627	10.29	14880	-9.27	20240111	12690	6.38	20240625	15000	-10.00	20230906	12410	8.78	20230726	1.10	N	214180	500	67 억		1857499	N	N	2	N	00	N
164	20240703	140918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13510	-120	5	-0.88	127950970	9464	52.20	13630	13670	13480	17710	9550	13630	13519.76	14.01	0	-2203	13956	13792	13596	13432	13236	13695	13335	68	4080	500	10350	10	1	13257185	1791	7.94	0.94	12	0.07	1702.00	14371.00	15000	20230906	-9.93	12240	20230627	10.38	14880	-9.21	20240111	12690	6.46	20240625	15000	-9.93	20230906	12410	8.86	20230726	1.10	N	214180	500	67 억		1857499	N	N	2	N	00	N
165	20240703	130917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	-130	5	-0.95	94513700	6986	38.53	13630	13670	13480	17710	9550	13630	13529.02	14.01	0	-2563	13956	13792	13596	13432	13236	13695	13335	68	4080	500	10350	10	1	13257185	1790	7.93	0.94	12	0.05	1702.00	14371.00	15000	20230906	-10.00	12240	20230627	10.29	14880	-9.27	20240111	12690	6.38	20240625	15000	-10.00	20230906	12410	8.78	20230726	1.10	N	214180	500	67 억		1857499	N	N	2	N	00	N
166	20240703	120916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13520	-110	5	-0.81	74375370	5495	30.31	13630	13670	13480	17710	9550	13630	13535.10	14.01	0	-2312	13956	13792	13596	13432	13236	13695	13335	68	4080	500	10350	10	1	13257185	1792	7.94	0.94	12	0.04	1702.00	14371.00	15000	20230906	-9.87	12240	20230627	10.46	14880	-9.14	20240111	12690	6.54	20240625	15000	-9.87	20230906	12410	8.94	20230726	1.10	N	214180	500	67 억		1857499	N	N	2	N	00	N
167	20240703	110919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13510	-120	5	-0.88	71618750	5291	29.18	13630	13670	13480	17710	9550	13630	13535.96	14.01	0	-2296	13956	13792	13596	13432	13236	13695	13335	68	4080	500	10350	10	1	13257185	1791	7.94	0.94	12	0.04	1702.00	14371.00	15000	20230906	-9.93	12240	20230627	10.38	14880	-9.21	20240111	12690	6.46	20240625	15000	-9.93	20230906	12410	8.86	20230726	1.10	N	214180	500	67 억		1857499	N	N	2	N	00	N
168	20240703	100920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13570	-60	5	-0.44	26515440	1954	10.78	13630	13670	13530	17710	9550	13630	13569.83	14.01	0	-655	13956	13792	13596	13432	13236	13695	13335	68	4080	500	10350	10	1	13257185	1799	7.97	0.94	12	0.01	1702.00	14371.00	15000	20230906	-9.53	12240	20230627	10.87	14880	-8.80	20240111	12690	6.93	20240625	15000	-9.53	20230906	12410	9.35	20230726	1.10	N	214180	500	67 억		1857499	N	N	2	N	00	N
169	20240703	090916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13590	-40	5	-0.29	11177020	823	4.54	13630	13670	13540	17710	9550	13630	13580.83	14.01	0	-146	13956	13792	13596	13432	13236	13695	13335	68	4080	500	10350	10	1	13257185	1802	7.98	0.95	12	0.01	1702.00	14371.00	15000	20230906	-9.40	12240	20230627	11.03	14880	-8.67	20240111	12690	7.09	20240625	15000	-9.40	20230906	12410	9.51	20230726	1.10	N	214180	500	67 억		1857499	N	N	2	N	00	N
170	20240702	160913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13630	-70	5	-0.51	245465160	18130	32.00	13760	13760	13400	17810	9590	13700	13534.62	13.98	0	-2513	14100	13900	13620	13420	13140	14000	13520	68	4110	500	10410	10	1	13257185	1807	8.01	0.95	12	0.14	1702.00	14371.00	15000	20230906	-9.13	12220	20230626	11.54	14880	-8.40	20240111	12690	7.41	20240625	15000	-9.13	20230906	12410	9.83	20230726	1.11	N	214180	500	67 억		1853365	N	N	2	N	00	N
171	20240702	150915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13580	-120	5	-0.88	218087260	16120	28.45	13760	13760	13400	17810	9590	13700	13528.99	13.98	0	-2158	14100	13900	13620	13420	13140	14000	13520	68	4110	500	10410	10	1	13257185	1800	7.98	0.94	12	0.12	1702.00	14371.00	15000	20230906	-9.47	12220	20230626	11.13	14880	-8.74	20240111	12690	7.01	20240625	15000	-9.47	20230906	12410	9.43	20230726	1.11	N	214180	500	67 억		1853365	N	N	3	N	00	N
172	20240702	140915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13510	-190	5	-1.39	200085380	14789	26.10	13760	13760	13400	17810	9590	13700	13529.34	13.98	0	-2070	14100	13900	13620	13420	13140	14000	13520	68	4110	500	10410	10	1	13257185	1791	7.94	0.94	12	0.11	1702.00	14371.00	15000	20230906	-9.93	12220	20230626	10.56	14880	-9.21	20240111	12690	6.46	20240625	15000	-9.93	20230906	12410	8.86	20230726	1.11	N	214180	500	67 억		1853365	N	N	3	N	00	N
173	20240702	130915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	-200	5	-1.46	189618320	14015	24.73	13760	13760	13400	17810	9590	13700	13529.67	13.98	0	-1985	14100	13900	13620	13420	13140	14000	13520	68	4110	500	10410	10	1	13257185	1790	7.93	0.94	12	0.11	1702.00	14371.00	15000	20230906	-10.00	12220	20230626	10.47	14880	-9.27	20240111	12690	6.38	20240625	15000	-10.00	20230906	12410	8.78	20230726	1.11	N	214180	500	67 억		1853365	N	N	3	N	00	N
174	20240702	120916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13600	-100	5	-0.73	177910350	13148	23.20	13760	13760	13400	17810	9590	13700	13531.36	13.98	0	-1942	14100	13900	13620	13420	13140	14000	13520	68	4110	500	10410	10	1	13257185	1803	7.99	0.95	12	0.10	1702.00	14371.00	15000	20230906	-9.33	12220	20230626	11.29	14880	-8.60	20240111	12690	7.17	20240625	15000	-9.33	20230906	12410	9.59	20230726	1.11	N	214180	500	67 억		1853365	N	N	3	N	00	N
175	20240702	110915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13520	-180	5	-1.31	154903950	11450	20.21	13760	13760	13400	17810	9590	13700	13528.73	13.98	0	-1324	14100	13900	13620	13420	13140	14000	13520	68	4110	500	10410	10	1	13257185	1792	7.94	0.94	12	0.09	1702.00	14371.00	15000	20230906	-9.87	12220	20230626	10.64	14880	-9.14	20240111	12690	6.54	20240625	15000	-9.87	20230906	12410	8.94	20230726	1.11	N	214180	500	67 억		1853365	N	N	3	N	00	N
176	20240702	100915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13560	-140	5	-1.02	75191080	5541	9.78	13760	13760	13500	17810	9590	13700	13569.95	13.98	0	-1380	14100	13900	13620	13420	13140	14000	13520	68	4110	500	10410	10	1	13257185	1798	7.97	0.94	12	0.04	1702.00	14371.00	15000	20230906	-9.60	12220	20230626	10.97	14880	-8.87	20240111	12690	6.86	20240625	15000	-9.60	20230906	12410	9.27	20230726	1.11	N	214180	500	67 억		1853365	N	N	3	N	00	N
177	20240702	090916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13510	-190	5	-1.39	19184900	1413	2.49	13760	13760	13510	17810	9590	13700	13577.42	13.98	0	-671	14100	13900	13620	13420	13140	14000	13520	68	4110	500	10410	10	1	13257185	1791	7.94	0.94	12	0.01	1702.00	14371.00	15000	20230906	-9.93	12220	20230626	10.56	14880	-9.21	20240111	12690	6.46	20240625	15000	-9.93	20230906	12410	8.86	20230726	1.11	N	214180	500	67 억		1853365	N	N	3	N	00	N
178	20240701	160912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13700	240	2	1.78	771751420	56615	110.25	13340	13820	13340	17490	9430	13460	13631.52	13.93	0	-1028	14160	13810	13310	12960	12460	13985	13135	68	4030	500	10220	10	1	13257185	1816	8.05	0.95	12	0.43	1702.00	14371.00	15000	20230906	-8.67	12220	20230626	12.11	14880	-7.93	20240111	12690	7.96	20240625	15000	-8.67	20230906	12410	10.39	20230726	1.09	N	214180	500	67 억		1846997	N	N	3	N	00	N
179	20240701	150914	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13640	180	2	1.34	756698130	55510	108.10	13340	13820	13340	17490	9430	13460	13631.74	13.93	0	-1106	14160	13810	13310	12960	12460	13985	13135	68	4030	500	10220	10	1	13257185	1808	8.01	0.95	12	0.42	1702.00	14371.00	15000	20230906	-9.07	12220	20230626	11.62	14880	-8.33	20240111	12690	7.49	20240625	15000	-9.07	20230906	12410	9.91	20230726	1.09	N	214180	500	67 억		1846997	N	N	5	N	00	N
180	20240701	140913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13560	100	2	0.74	713714100	52346	101.94	13340	13820	13340	17490	9430	13460	13634.55	13.93	0	-774	14160	13810	13310	12960	12460	13985	13135	68	4030	500	10220	10	1	13257185	1798	7.97	0.94	12	0.39	1702.00	14371.00	15000	20230906	-9.60	12220	20230626	10.97	14880	-8.87	20240111	12690	6.86	20240625	15000	-9.60	20230906	12410	9.27	20230726	1.09	N	214180	500	67 억		1846997	N	N	5	N	00	N
181	20240701	130913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	90	2	0.67	694159060	50902	99.13	13340	13820	13340	17490	9430	13460	13637.17	13.93	0	-779	14160	13810	13310	12960	12460	13985	13135	68	4030	500	10220	10	1	13257185	1796	7.96	0.94	12	0.38	1702.00	14371.00	15000	20230906	-9.67	12220	20230626	10.88	14880	-8.94	20240111	12690	6.78	20240625	15000	-9.67	20230906	12410	9.19	20230726	1.09	N	214180	500	67 억		1846997	N	N	5	N	00	N
182	20240701	120913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13660	200	2	1.49	647817550	47482	92.47	13340	13820	13340	17490	9430	13460	13643.43	13.93	0	-12	14160	13810	13310	12960	12460	13985	13135	68	4030	500	10220	10	1	13257185	1811	8.03	0.95	12	0.36	1702.00	14371.00	15000	20230906	-8.93	12220	20230626	11.78	14880	-8.20	20240111	12690	7.64	20240625	15000	-8.93	20230906	12410	10.07	20230726	1.09	N	214180	500	67 억		1846997	N	N	5	N	00	N
183	20240701	110911	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13650	190	2	1.41	550844420	40363	78.60	13340	13820	13340	17490	9430	13460	13647.26	13.93	0	309	14160	13810	13310	12960	12460	13985	13135	68	4030	500	10220	10	1	13257185	1810	8.02	0.95	12	0.30	1702.00	14371.00	15000	20230906	-9.00	12220	20230626	11.70	14880	-8.27	20240111	12690	7.57	20240625	15000	-9.00	20230906	12410	9.99	20230726	1.09	N	214180	500	67 억		1846997	N	N	5	N	00	N
184	20240701	100910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13700	240	2	1.78	487746890	35722	69.57	13340	13820	13340	17490	9430	13460	13653.96	13.93	0	14	14160	13810	13310	12960	12460	13985	13135	68	4030	500	10220	10	1	13257185	1816	8.05	0.95	12	0.27	1702.00	14371.00	15000	20230906	-8.67	12220	20230626	12.11	14880	-7.93	20240111	12690	7.96	20240625	15000	-8.67	20230906	12410	10.39	20230726	1.09	N	214180	500	67 억		1846997	N	N	5	N	00	N
185	20240701	090908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13660	200	2	1.49	189832610	14020	27.30	13340	13700	13340	17490	9430	13460	13540.13	13.93	0	-40	14160	13810	13310	12960	12460	13985	13135	68	4030	500	10220	10	1	13257185	1811	8.03	0.95	12	0.11	1702.00	14371.00	15000	20230906	-8.93	12220	20230626	11.78	14880	-8.20	20240111	12690	7.64	20240625	15000	-8.93	20230906	12410	10.07	20230726	1.09	N	214180	500	67 억		1846997	N	N	5	N	00	N