KissMeData/199800/price/prices-20240701.csv

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
20240731,160943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76400,-1600,5,-2.05,2764132700,36158,105.45,78200,78200,76000,101400,54600,78000,76445.96,0.63,0,-8716,80133,79066,77833,76766,75533,78450,76150,40,23400,500,48360,100,1,7940958,6067,-14.28,20.11,12,0.46,-5350.00,3800.00,110000,20240320,-30.55,26100,20231024,192.72,110000,-30.55,20240320,45550,67.73,20240206,110000,-30.55,20240320,26100,192.72,20231024,0.57,N,199800,500,39 억,,50376,N,N,193,N,00,N
20240731,150957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76200,-1800,5,-2.31,2587472400,33844,98.70,78200,78200,76000,101400,54600,78000,76452.91,0.63,0,-8282,80133,79066,77833,76766,75533,78450,76150,40,23400,500,48360,100,1,7940958,6051,-14.24,20.05,12,0.43,-5350.00,3800.00,110000,20240320,-30.73,26100,20231024,191.95,110000,-30.73,20240320,45550,67.29,20240206,110000,-30.73,20240320,26100,191.95,20231024,0.57,N,199800,500,39 억,,50376,N,N,174,N,00,N
20240731,140956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76100,-1900,5,-2.44,2177139600,28454,82.98,78200,78200,76000,101400,54600,78000,76514.36,0.63,0,-7761,80133,79066,77833,76766,75533,78450,76150,40,23400,500,48360,100,1,7940958,6043,-14.22,20.03,12,0.36,-5350.00,3800.00,110000,20240320,-30.82,26100,20231024,191.57,110000,-30.82,20240320,45550,67.07,20240206,110000,-30.82,20240320,26100,191.57,20231024,0.57,N,199800,500,39 억,,50376,N,N,174,N,00,N
20240731,130952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76000,-2000,5,-2.56,1825222000,23830,69.50,78200,78200,76000,101400,54600,78000,76593.45,0.63,0,-6837,80133,79066,77833,76766,75533,78450,76150,40,23400,500,48360,100,1,7940958,6035,-14.21,20.00,12,0.30,-5350.00,3800.00,110000,20240320,-30.91,26100,20231024,191.19,110000,-30.91,20240320,45550,66.85,20240206,110000,-30.91,20240320,26100,191.19,20231024,0.57,N,199800,500,39 억,,50376,N,N,174,N,00,N
20240731,120952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76100,-1900,5,-2.44,1691068700,22068,64.36,78200,78200,76000,101400,54600,78000,76629.90,0.63,0,-6115,80133,79066,77833,76766,75533,78450,76150,40,23400,500,48360,100,1,7940958,6043,-14.22,20.03,12,0.28,-5350.00,3800.00,110000,20240320,-30.82,26100,20231024,191.57,110000,-30.82,20240320,45550,67.07,20240206,110000,-30.82,20240320,26100,191.57,20231024,0.57,N,199800,500,39 억,,50376,N,N,174,N,00,N
20240731,110955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76300,-1700,5,-2.18,1438362900,18750,54.68,78200,78200,76100,101400,54600,78000,76712.69,0.63,0,-5322,80133,79066,77833,76766,75533,78450,76150,40,23400,500,48360,100,1,7940958,6059,-14.26,20.08,12,0.24,-5350.00,3800.00,110000,20240320,-30.64,26100,20231024,192.34,110000,-30.64,20240320,45550,67.51,20240206,110000,-30.64,20240320,26100,192.34,20231024,0.57,N,199800,500,39 억,,50376,N,N,174,N,00,N
20240731,100951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76700,-1300,5,-1.67,876549300,11397,33.24,78200,78200,76500,101400,54600,78000,76910.53,0.63,0,-3307,80133,79066,77833,76766,75533,78450,76150,40,23400,500,48360,100,1,7940958,6091,-14.34,20.18,12,0.14,-5350.00,3800.00,110000,20240320,-30.27,26100,20231024,193.87,110000,-30.27,20240320,45550,68.39,20240206,110000,-30.27,20240320,26100,193.87,20231024,0.57,N,199800,500,39 억,,50376,N,N,174,N,00,N
20240731,090951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77200,-800,5,-1.03,124991700,1614,4.71,78200,78200,77200,101400,54600,78000,77442.19,0.63,0,-563,80133,79066,77833,76766,75533,78450,76150,40,23400,500,48360,100,1,7940958,6130,-14.43,20.32,12,0.02,-5350.00,3800.00,110000,20240320,-29.82,26100,20231024,195.79,110000,-29.82,20240320,45550,69.48,20240206,110000,-29.82,20240320,26100,195.79,20231024,0.57,N,199800,500,39 억,,50376,N,N,174,N,00,N
20240730,160927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78000,-400,5,-0.51,2653529700,34236,122.38,78300,78900,76600,101900,54900,78400,77505.30,0.62,0,1488,80666,79532,78366,77232,76066,78950,76650,40,23500,500,48600,100,1,7940958,6194,-14.58,20.53,12,0.43,-5350.00,3800.00,110000,20240320,-29.09,26100,20231024,198.85,110000,-29.09,20240320,45550,71.24,20240206,110000,-29.09,20240320,26100,198.85,20231024,0.59,N,199800,500,39 억,,49252,N,N,174,N,00,N
20240730,150945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77300,-1100,5,-1.40,2494623600,32197,115.09,78300,78900,76600,101900,54900,78400,77480.00,0.62,0,1504,80666,79532,78366,77232,76066,78950,76650,40,23500,500,48600,100,1,7940958,6138,-14.45,20.34,12,0.41,-5350.00,3800.00,110000,20240320,-29.73,26100,20231024,196.17,110000,-29.73,20240320,45550,69.70,20240206,110000,-29.73,20240320,26100,196.17,20231024,0.59,N,199800,500,39 억,,49252,N,N,148,N,00,N
20240730,140934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77400,-1000,5,-1.28,2168628900,27981,100.02,78300,78900,76600,101900,54900,78400,77503.62,0.62,0,1686,80666,79532,78366,77232,76066,78950,76650,40,23500,500,48600,100,1,7940958,6146,-14.47,20.37,12,0.35,-5350.00,3800.00,110000,20240320,-29.64,26100,20231024,196.55,110000,-29.64,20240320,45550,69.92,20240206,110000,-29.64,20240320,26100,196.55,20231024,0.59,N,199800,500,39 억,,49252,N,N,148,N,00,N
20240730,130938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78200,-200,5,-0.26,1757328700,22728,81.24,78300,78600,76600,101900,54900,78400,77319.99,0.62,0,1203,80666,79532,78366,77232,76066,78950,76650,40,23500,500,48600,100,1,7940958,6210,-14.62,20.58,12,0.29,-5350.00,3800.00,110000,20240320,-28.91,26100,20231024,199.62,110000,-28.91,20240320,45550,71.68,20240206,110000,-28.91,20240320,26100,199.62,20231024,0.59,N,199800,500,39 억,,49252,N,N,148,N,00,N
20240730,120931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77600,-800,5,-1.02,1430909600,18541,66.27,78300,78500,76600,101900,54900,78400,77175.43,0.62,0,982,80666,79532,78366,77232,76066,78950,76650,40,23500,500,48600,100,1,7940958,6162,-14.50,20.42,12,0.23,-5350.00,3800.00,110000,20240320,-29.45,26100,20231024,197.32,110000,-29.45,20240320,45550,70.36,20240206,110000,-29.45,20240320,26100,197.32,20231024,0.59,N,199800,500,39 억,,49252,N,N,148,N,00,N
20240730,110937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77400,-1000,5,-1.28,1273062900,16495,58.96,78300,78500,76600,101900,54900,78400,77178.71,0.62,0,512,80666,79532,78366,77232,76066,78950,76650,40,23500,500,48600,100,1,7940958,6146,-14.47,20.37,12,0.21,-5350.00,3800.00,110000,20240320,-29.64,26100,20231024,196.55,110000,-29.64,20240320,45550,69.92,20240206,110000,-29.64,20240320,26100,196.55,20231024,0.59,N,199800,500,39 억,,49252,N,N,148,N,00,N
20240730,100943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77000,-1400,5,-1.79,980108400,12689,45.36,78300,78500,76600,101900,54900,78400,77240.79,0.62,0,-67,80666,79532,78366,77232,76066,78950,76650,40,23500,500,48600,100,1,7940958,6115,-14.39,20.26,12,0.16,-5350.00,3800.00,110000,20240320,-30.00,26100,20231024,195.02,110000,-30.00,20240320,45550,69.05,20240206,110000,-30.00,20240320,26100,195.02,20231024,0.59,N,199800,500,39 억,,49252,N,N,148,N,00,N
20240730,090948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77800,-600,5,-0.77,176451100,2262,8.09,78300,78500,77400,101900,54900,78400,78006.68,0.62,0,604,80666,79532,78366,77232,76066,78950,76650,40,23500,500,48600,100,1,7940958,6178,-14.54,20.47,12,0.03,-5350.00,3800.00,110000,20240320,-29.27,26100,20231024,198.08,110000,-29.27,20240320,45550,70.80,20240206,110000,-29.27,20240320,26100,198.08,20231024,0.59,N,199800,500,39 억,,49252,N,N,148,N,00,N
20240729,160926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78400,200,2,0.26,2137383400,27315,41.70,79000,79500,77200,101600,54800,78200,78249.27,0.61,0,1278,83800,81000,79000,76200,74200,80000,75200,40,23400,500,48480,100,1,7940958,6226,-14.65,20.63,12,0.34,-5350.00,3800.00,110000,20240320,-28.73,26100,20231024,200.38,110000,-28.73,20240320,45550,72.12,20240206,110000,-28.73,20240320,26100,200.38,20231024,0.55,N,199800,500,39 억,,48624,N,N,148,N,00,N
20240729,150941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78400,200,2,0.26,2044044600,26125,39.88,79000,79500,77200,101600,54800,78200,78240.94,0.61,0,1148,83800,81000,79000,76200,74200,80000,75200,40,23400,500,48480,100,1,7940958,6226,-14.65,20.63,12,0.33,-5350.00,3800.00,110000,20240320,-28.73,26100,20231024,200.38,110000,-28.73,20240320,45550,72.12,20240206,110000,-28.73,20240320,26100,200.38,20231024,0.55,N,199800,500,39 억,,48624,N,N,77,N,00,N
20240729,140946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78300,100,2,0.13,1836535400,23478,35.84,79000,79500,77200,101600,54800,78200,78223.67,0.61,0,1677,83800,81000,79000,76200,74200,80000,75200,40,23400,500,48480,100,1,7940958,6218,-14.64,20.61,12,0.30,-5350.00,3800.00,110000,20240320,-28.82,26100,20231024,200.00,110000,-28.82,20240320,45550,71.90,20240206,110000,-28.82,20240320,26100,200.00,20231024,0.55,N,199800,500,39 억,,48624,N,N,77,N,00,N
20240729,130945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78700,500,2,0.64,1736347800,22201,33.89,79000,79500,77200,101600,54800,78200,78210.34,0.61,0,1730,83800,81000,79000,76200,74200,80000,75200,40,23400,500,48480,100,1,7940958,6250,-14.71,20.71,12,0.28,-5350.00,3800.00,110000,20240320,-28.45,26100,20231024,201.53,110000,-28.45,20240320,45550,72.78,20240206,110000,-28.45,20240320,26100,201.53,20231024,0.55,N,199800,500,39 억,,48624,N,N,77,N,00,N
20240729,120942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78200,0,3,0.00,1601041900,20477,31.26,79000,79500,77200,101600,54800,78200,78187.33,0.61,0,1632,83800,81000,79000,76200,74200,80000,75200,40,23400,500,48480,100,1,7940958,6210,-14.62,20.58,12,0.26,-5350.00,3800.00,110000,20240320,-28.91,26100,20231024,199.62,110000,-28.91,20240320,45550,71.68,20240206,110000,-28.91,20240320,26100,199.62,20231024,0.55,N,199800,500,39 억,,48624,N,N,77,N,00,N
20240729,110933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78200,0,3,0.00,1453796000,18596,28.39,79000,79500,77200,101600,54800,78200,78177.89,0.61,0,1344,83800,81000,79000,76200,74200,80000,75200,40,23400,500,48480,100,1,7940958,6210,-14.62,20.58,12,0.23,-5350.00,3800.00,110000,20240320,-28.91,26100,20231024,199.62,110000,-28.91,20240320,45550,71.68,20240206,110000,-28.91,20240320,26100,199.62,20231024,0.55,N,199800,500,39 억,,48624,N,N,77,N,00,N
20240729,100931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77800,-400,5,-0.51,1251464600,16003,24.43,79000,79500,77200,101600,54800,78200,78201.87,0.61,0,906,83800,81000,79000,76200,74200,80000,75200,40,23400,500,48480,100,1,7940958,6178,-14.54,20.47,12,0.20,-5350.00,3800.00,110000,20240320,-29.27,26100,20231024,198.08,110000,-29.27,20240320,45550,70.80,20240206,110000,-29.27,20240320,26100,198.08,20231024,0.55,N,199800,500,39 억,,48624,N,N,77,N,00,N
20240729,090929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78200,0,3,0.00,229556400,2932,4.48,79000,79000,77200,101600,54800,78200,78293.48,0.61,0,-193,83800,81000,79000,76200,74200,80000,75200,40,23400,500,48480,100,1,7940958,6210,-14.62,20.58,12,0.04,-5350.00,3800.00,110000,20240320,-28.91,26100,20231024,199.62,110000,-28.91,20240320,45550,71.68,20240206,110000,-28.91,20240320,26100,199.62,20231024,0.55,N,199800,500,39 억,,48624,N,N,77,N,00,N
20240726,160916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78200,-2400,5,-2.98,5188672200,65197,82.54,80800,81800,77000,104700,56500,80600,79585.55,0.66,0,-3248,84333,82466,80033,78166,75733,83400,79100,40,24100,500,49970,100,1,7940958,6210,-14.62,20.58,12,0.82,-5350.00,3800.00,110000,20240320,-28.91,26100,20231024,199.62,110000,-28.91,20240320,45550,71.68,20240206,110000,-28.91,20240320,26100,199.62,20231024,0.54,N,199800,500,39 억,,52070,N,N,77,N,00,N
20240726,150925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77000,-3600,5,-4.47,4872424200,61131,77.39,80800,81800,77000,104700,56500,80600,79703.58,0.66,0,-3479,84333,82466,80033,78166,75733,83400,79100,40,24100,500,49970,100,1,7940958,6115,-14.39,20.26,12,0.77,-5350.00,3800.00,110000,20240320,-30.00,26100,20231024,195.02,110000,-30.00,20240320,45550,69.05,20240206,110000,-30.00,20240320,26100,195.02,20231024,0.54,N,199800,500,39 억,,52070,N,N,110,N,00,N
20240726,140926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78800,-1800,5,-2.23,3572047400,44446,56.27,80800,81800,78500,104700,56500,80600,80367.88,0.66,0,-3232,84333,82466,80033,78166,75733,83400,79100,40,24100,500,49970,100,1,7940958,6257,-14.73,20.74,12,0.56,-5350.00,3800.00,110000,20240320,-28.36,26100,20231024,201.92,110000,-28.36,20240320,45550,73.00,20240206,110000,-28.36,20240320,26100,201.92,20231024,0.54,N,199800,500,39 억,,52070,N,N,110,N,00,N
20240726,130927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80500,-100,5,-0.12,2347764100,29003,36.72,80800,81800,80300,104700,56500,80600,80949.88,0.66,0,-2664,84333,82466,80033,78166,75733,83400,79100,40,24100,500,49970,100,1,7940958,6392,-15.05,21.18,12,0.37,-5350.00,3800.00,110000,20240320,-26.82,26100,20231024,208.43,110000,-26.82,20240320,45550,76.73,20240206,110000,-26.82,20240320,26100,208.43,20231024,0.54,N,199800,500,39 억,,52070,N,N,110,N,00,N
20240726,120930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80800,200,2,0.25,1987330100,24532,31.06,80800,81800,80300,104700,56500,80600,81010.91,0.66,0,-1916,84333,82466,80033,78166,75733,83400,79100,40,24100,500,49970,100,1,7940958,6416,-15.10,21.26,12,0.31,-5350.00,3800.00,110000,20240320,-26.55,26100,20231024,209.58,110000,-26.55,20240320,45550,77.39,20240206,110000,-26.55,20240320,26100,209.58,20231024,0.54,N,199800,500,39 억,,52070,N,N,110,N,00,N
20240726,110932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81600,1000,2,1.24,1715305900,21169,26.80,80800,81800,80300,104700,56500,80600,81030.61,0.66,0,-1425,84333,82466,80033,78166,75733,83400,79100,40,24100,500,49970,100,1,7940958,6480,-15.25,21.47,12,0.27,-5350.00,3800.00,110000,20240320,-25.82,26100,20231024,212.64,110000,-25.82,20240320,45550,79.14,20240206,110000,-25.82,20240320,26100,212.64,20231024,0.54,N,199800,500,39 억,,52070,N,N,110,N,00,N
20240726,100924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80900,300,2,0.37,1179254700,14574,18.45,80800,81800,80300,104700,56500,80600,80916.53,0.66,0,-1527,84333,82466,80033,78166,75733,83400,79100,40,24100,500,49970,100,1,7940958,6424,-15.12,21.29,12,0.18,-5350.00,3800.00,110000,20240320,-26.45,26100,20231024,209.96,110000,-26.45,20240320,45550,77.61,20240206,110000,-26.45,20240320,26100,209.96,20231024,0.54,N,199800,500,39 억,,52070,N,N,110,N,00,N
20240726,090922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81200,600,2,0.74,428338800,5289,6.70,80800,81800,80300,104700,56500,80600,80992.06,0.66,0,-436,84333,82466,80033,78166,75733,83400,79100,40,24100,500,49970,100,1,7940958,6448,-15.18,21.37,12,0.07,-5350.00,3800.00,110000,20240320,-26.18,26100,20231024,211.11,110000,-26.18,20240320,45550,78.27,20240206,110000,-26.18,20240320,26100,211.11,20231024,0.54,N,199800,500,39 억,,52070,N,N,110,N,00,N
20240725,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80600,1700,2,2.15,6279681600,78566,81.78,78000,81900,77600,102500,55300,78900,79925.52,0.77,0,-8952,83833,81366,77933,75466,72033,82600,76700,40,23600,500,48910,100,1,7940958,6400,-15.07,21.21,12,0.99,-5350.00,3800.00,110000,20240320,-26.73,26100,20231024,208.81,110000,-26.73,20240320,45550,76.95,20240206,110000,-26.73,20240320,26100,208.81,20231024,0.54,N,199800,500,39 억,,61165,N,N,110,N,00,N
20240725,150933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80100,1200,2,1.52,5680671600,71139,74.05,78000,81900,77600,102500,55300,78900,79853.17,0.77,0,-7975,83833,81366,77933,75466,72033,82600,76700,40,23600,500,48910,100,1,7940958,6361,-14.97,21.08,12,0.90,-5350.00,3800.00,110000,20240320,-27.18,26100,20231024,206.90,110000,-27.18,20240320,45550,75.85,20240206,110000,-27.18,20240320,26100,206.90,20231024,0.54,N,199800,500,39 억,,61165,N,N,1351,N,00,N
20240725,140930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80300,1400,2,1.77,5131832400,64283,66.91,78000,81900,77600,102500,55300,78900,79831.92,0.77,0,-8077,83833,81366,77933,75466,72033,82600,76700,40,23600,500,48910,100,1,7940958,6377,-15.01,21.13,12,0.81,-5350.00,3800.00,110000,20240320,-27.00,26100,20231024,207.66,110000,-27.00,20240320,45550,76.29,20240206,110000,-27.00,20240320,26100,207.66,20231024,0.54,N,199800,500,39 억,,61165,N,N,1351,N,00,N
20240725,130923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79100,200,2,0.25,4426709500,55491,57.76,78000,81900,77600,102500,55300,78900,79773.51,0.77,0,-7967,83833,81366,77933,75466,72033,82600,76700,40,23600,500,48910,100,1,7940958,6281,-14.79,20.82,12,0.70,-5350.00,3800.00,110000,20240320,-28.09,26100,20231024,203.07,110000,-28.09,20240320,45550,73.66,20240206,110000,-28.09,20240320,26100,203.07,20231024,0.54,N,199800,500,39 억,,61165,N,N,1351,N,00,N
20240725,120929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78900,0,3,0.00,4096908300,51317,53.42,78000,81900,77600,102500,55300,78900,79835.36,0.77,0,-7012,83833,81366,77933,75466,72033,82600,76700,40,23600,500,48910,100,1,7940958,6265,-14.75,20.76,12,0.65,-5350.00,3800.00,110000,20240320,-28.27,26100,20231024,202.30,110000,-28.27,20240320,45550,73.22,20240206,110000,-28.27,20240320,26100,202.30,20231024,0.54,N,199800,500,39 억,,61165,N,N,1351,N,00,N
20240725,110926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79400,500,2,0.63,3682845000,46056,47.94,78000,81900,77600,102500,55300,78900,79964.57,0.77,0,-6363,83833,81366,77933,75466,72033,82600,76700,40,23600,500,48910,100,1,7940958,6305,-14.84,20.89,12,0.58,-5350.00,3800.00,110000,20240320,-27.82,26100,20231024,204.21,110000,-27.82,20240320,45550,74.31,20240206,110000,-27.82,20240320,26100,204.21,20231024,0.54,N,199800,500,39 억,,61165,N,N,1351,N,00,N
20240725,100920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78800,-100,5,-0.13,3381152200,42246,43.98,78000,81900,77600,102500,55300,78900,80034.93,0.77,0,-6149,83833,81366,77933,75466,72033,82600,76700,40,23600,500,48910,100,1,7940958,6257,-14.73,20.74,12,0.53,-5350.00,3800.00,110000,20240320,-28.36,26100,20231024,201.92,110000,-28.36,20240320,45550,73.00,20240206,110000,-28.36,20240320,26100,201.92,20231024,0.54,N,199800,500,39 억,,61165,N,N,1351,N,00,N
20240725,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80800,1900,2,2.41,1254180200,15622,16.26,78000,81900,77600,102500,55300,78900,80283.21,0.77,0,-1969,83833,81366,77933,75466,72033,82600,76700,40,23600,500,48910,100,1,7940958,6416,-15.10,21.26,12,0.20,-5350.00,3800.00,110000,20240320,-26.55,26100,20231024,209.58,110000,-26.55,20240320,45550,77.39,20240206,110000,-26.55,20240320,26100,209.58,20231024,0.54,N,199800,500,39 억,,61165,N,N,1351,N,00,N
20240724,160916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78900,3400,2,4.50,7475184100,95374,178.15,75700,80400,74500,98100,52900,75500,78375.32,0.68,0,7154,79100,77300,75400,73600,71700,78200,74500,40,22600,500,46810,100,1,7940958,6265,-14.75,20.76,12,1.20,-5350.00,3800.00,110000,20240320,-28.27,26100,20231024,202.30,110000,-28.27,20240320,45550,73.22,20240206,110000,-28.27,20240320,26100,202.30,20231024,0.55,N,199800,500,39 억,,53975,N,N,1351,N,00,N
20240724,150931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79400,3900,2,5.17,7068979500,90240,168.56,75700,80400,74500,98100,52900,75500,78335.32,0.68,0,8725,79100,77300,75400,73600,71700,78200,74500,40,22600,500,46810,100,1,7940958,6305,-14.84,20.89,12,1.14,-5350.00,3800.00,110000,20240320,-27.82,26100,20231024,204.21,110000,-27.82,20240320,45550,74.31,20240206,110000,-27.82,20240320,26100,204.21,20231024,0.55,N,199800,500,39 억,,53975,N,N,1025,N,00,N
20240724,140924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78900,3400,2,4.50,6219914000,79532,148.56,75700,80400,74500,98100,52900,75500,78206.43,0.68,0,8917,79100,77300,75400,73600,71700,78200,74500,40,22600,500,46810,100,1,7940958,6265,-14.75,20.76,12,1.00,-5350.00,3800.00,110000,20240320,-28.27,26100,20231024,202.30,110000,-28.27,20240320,45550,73.22,20240206,110000,-28.27,20240320,26100,202.30,20231024,0.55,N,199800,500,39 억,,53975,N,N,1025,N,00,N
20240724,130931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79100,3600,2,4.77,5492431600,70341,131.39,75700,80400,74500,98100,52900,75500,78082.93,0.68,0,7089,79100,77300,75400,73600,71700,78200,74500,40,22600,500,46810,100,1,7940958,6281,-14.79,20.82,12,0.89,-5350.00,3800.00,110000,20240320,-28.09,26100,20231024,203.07,110000,-28.09,20240320,45550,73.66,20240206,110000,-28.09,20240320,26100,203.07,20231024,0.55,N,199800,500,39 억,,53975,N,N,1025,N,00,N
20240724,120928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78800,3300,2,4.37,3753131500,48465,90.53,75700,79000,74500,98100,52900,75500,77440.04,0.68,0,4971,79100,77300,75400,73600,71700,78200,74500,40,22600,500,46810,100,1,7940958,6257,-14.73,20.74,12,0.61,-5350.00,3800.00,110000,20240320,-28.36,26100,20231024,201.92,110000,-28.36,20240320,45550,73.00,20240206,110000,-28.36,20240320,26100,201.92,20231024,0.55,N,199800,500,39 억,,53975,N,N,1025,N,00,N
20240724,110924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77900,2400,2,3.18,2734461600,35455,66.23,75700,78000,74500,98100,52900,75500,77124.85,0.68,0,3769,79100,77300,75400,73600,71700,78200,74500,40,22600,500,46810,100,1,7940958,6186,-14.56,20.50,12,0.45,-5350.00,3800.00,110000,20240320,-29.18,26100,20231024,198.47,110000,-29.18,20240320,45550,71.02,20240206,110000,-29.18,20240320,26100,198.47,20231024,0.55,N,199800,500,39 억,,53975,N,N,1025,N,00,N
20240724,100952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77600,2100,2,2.78,2110934900,27385,51.15,75700,78000,74500,98100,52900,75500,77083.62,0.68,0,2227,79100,77300,75400,73600,71700,78200,74500,40,22600,500,46810,100,1,7940958,6162,-14.50,20.42,12,0.34,-5350.00,3800.00,110000,20240320,-29.45,26100,20231024,197.32,110000,-29.45,20240320,45550,70.36,20240206,110000,-29.45,20240320,26100,197.32,20231024,0.55,N,199800,500,39 억,,53975,N,N,1025,N,00,N
20240724,090918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77300,1800,2,2.38,332698100,4375,8.17,75700,77300,74500,98100,52900,75500,76045.28,0.68,0,-149,79100,77300,75400,73600,71700,78200,74500,40,22600,500,46810,100,1,7940958,6138,-14.45,20.34,12,0.06,-5350.00,3800.00,110000,20240320,-29.73,26100,20231024,196.17,110000,-29.73,20240320,45550,69.70,20240206,110000,-29.73,20240320,26100,196.17,20231024,0.55,N,199800,500,39 억,,53975,N,N,1025,N,00,N
20240723,160912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75500,1300,2,1.75,4012380200,53147,139.49,73600,77200,73500,96400,52000,74200,75495.89,0.62,0,4285,78200,76200,74600,72600,71000,77200,73600,40,22200,500,46000,100,1,7940958,5995,-14.11,19.87,12,0.67,-5350.00,3800.00,110000,20240320,-31.36,26100,20231024,189.27,110000,-31.36,20240320,45550,65.75,20240206,110000,-31.36,20240320,26100,189.27,20231024,0.58,N,199800,500,39 억,,49536,N,N,1025,N,00,N
20240723,150934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75700,1500,2,2.02,3845530400,50939,133.70,73600,77200,73500,96400,52000,74200,75492.85,0.62,0,4163,78200,76200,74600,72600,71000,77200,73600,40,22200,500,46000,100,1,7940958,6011,-14.15,19.92,12,0.64,-5350.00,3800.00,110000,20240320,-31.18,26100,20231024,190.04,110000,-31.18,20240320,45550,66.19,20240206,110000,-31.18,20240320,26100,190.04,20231024,0.58,N,199800,500,39 억,,49536,N,N,434,N,00,N
20240723,140915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75900,1700,2,2.29,3570089500,47318,124.19,73600,77200,73500,96400,52000,74200,75448.87,0.62,0,4909,78200,76200,74600,72600,71000,77200,73600,40,22200,500,46000,100,1,7940958,6027,-14.19,19.97,12,0.60,-5350.00,3800.00,110000,20240320,-31.00,26100,20231024,190.80,110000,-31.00,20240320,45550,66.63,20240206,110000,-31.00,20240320,26100,190.80,20231024,0.58,N,199800,500,39 억,,49536,N,N,434,N,00,N
20240723,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75400,1200,2,1.62,3382484900,44839,117.69,73600,77200,73500,96400,52000,74200,75436.23,0.62,0,5349,78200,76200,74600,72600,71000,77200,73600,40,22200,500,46000,100,1,7940958,5987,-14.09,19.84,12,0.56,-5350.00,3800.00,110000,20240320,-31.45,26100,20231024,188.89,110000,-31.45,20240320,45550,65.53,20240206,110000,-31.45,20240320,26100,188.89,20231024,0.58,N,199800,500,39 억,,49536,N,N,434,N,00,N
20240723,120916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75700,1500,2,2.02,2970202500,39395,103.40,73600,77200,73500,96400,52000,74200,75395.42,0.62,0,5094,78200,76200,74600,72600,71000,77200,73600,40,22200,500,46000,100,1,7940958,6011,-14.15,19.92,12,0.50,-5350.00,3800.00,110000,20240320,-31.18,26100,20231024,190.04,110000,-31.18,20240320,45550,66.19,20240206,110000,-31.18,20240320,26100,190.04,20231024,0.58,N,199800,500,39 억,,49536,N,N,434,N,00,N
20240723,110918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75600,1400,2,1.89,1848763000,24728,64.90,73600,76000,73500,96400,52000,74200,74763.95,0.62,0,2686,78200,76200,74600,72600,71000,77200,73600,40,22200,500,46000,100,1,7940958,6003,-14.13,19.89,12,0.31,-5350.00,3800.00,110000,20240320,-31.27,26100,20231024,189.66,110000,-31.27,20240320,45550,65.97,20240206,110000,-31.27,20240320,26100,189.66,20231024,0.58,N,199800,500,39 억,,49536,N,N,434,N,00,N
20240723,100914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74500,300,2,0.40,903053000,12203,32.03,73600,74900,73500,96400,52000,74200,74002.54,0.62,0,1586,78200,76200,74600,72600,71000,77200,73600,40,22200,500,46000,100,1,7940958,5916,-13.93,19.61,12,0.15,-5350.00,3800.00,110000,20240320,-32.27,26100,20231024,185.44,110000,-32.27,20240320,45550,63.56,20240206,110000,-32.27,20240320,26100,185.44,20231024,0.58,N,199800,500,39 억,,49536,N,N,434,N,00,N
20240723,090923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73800,-400,5,-0.54,184559600,2494,6.55,73600,74900,73600,96400,52000,74200,74001.44,0.62,0,720,78200,76200,74600,72600,71000,77200,73600,40,22200,500,46000,100,1,7940958,5860,-13.79,19.42,12,0.03,-5350.00,3800.00,110000,20240320,-32.91,26100,20231024,182.76,110000,-32.91,20240320,45550,62.02,20240206,110000,-32.91,20240320,26100,182.76,20231024,0.58,N,199800,500,39 억,,49536,N,N,434,N,00,N
20240722,160907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74200,300,2,0.41,2810425600,37771,120.79,73400,76600,73000,96000,51800,73900,74409.11,0.63,0,-334,77166,75532,74066,72432,70966,76350,73250,40,22100,500,45810,100,1,7940958,5892,-13.87,19.53,12,0.48,-5350.00,3800.00,110000,20240320,-32.55,26100,20231024,184.29,110000,-32.55,20240320,45550,62.90,20240206,110000,-32.55,20240320,26100,184.29,20231024,0.59,N,199800,500,39 억,,50019,N,N,434,N,00,N
20240722,150914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73800,-100,5,-0.14,2576154900,34614,110.69,73400,76600,73000,96000,51800,73900,74425.50,0.63,0,-21,77166,75532,74066,72432,70966,76350,73250,40,22100,500,45810,100,1,7940958,5860,-13.79,19.42,12,0.44,-5350.00,3800.00,110000,20240320,-32.91,26100,20231024,182.76,110000,-32.91,20240320,45550,62.02,20240206,110000,-32.91,20240320,26100,182.76,20231024,0.59,N,199800,500,39 억,,50019,N,N,149,N,00,N
20240722,140922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74400,500,2,0.68,2364057500,31742,101.51,73400,76600,73000,96000,51800,73900,74477.60,0.63,0,-190,77166,75532,74066,72432,70966,76350,73250,40,22100,500,45810,100,1,7940958,5908,-13.91,19.58,12,0.40,-5350.00,3800.00,110000,20240320,-32.36,26100,20231024,185.06,110000,-32.36,20240320,45550,63.34,20240206,110000,-32.36,20240320,26100,185.06,20231024,0.59,N,199800,500,39 억,,50019,N,N,149,N,00,N
20240722,130917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74000,100,2,0.14,2247855900,30175,96.50,73400,76600,73000,96000,51800,73900,74494.34,0.63,0,-117,77166,75532,74066,72432,70966,76350,73250,40,22100,500,45810,100,1,7940958,5876,-13.83,19.47,12,0.38,-5350.00,3800.00,110000,20240320,-32.73,26100,20231024,183.52,110000,-32.73,20240320,45550,62.46,20240206,110000,-32.73,20240320,26100,183.52,20231024,0.59,N,199800,500,39 억,,50019,N,N,149,N,00,N
20240722,120914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73800,-100,5,-0.14,2033028200,27258,87.17,73400,76600,73000,96000,51800,73900,74585.10,0.63,0,-257,77166,75532,74066,72432,70966,76350,73250,40,22100,500,45810,100,1,7940958,5860,-13.79,19.42,12,0.34,-5350.00,3800.00,110000,20240320,-32.91,26100,20231024,182.76,110000,-32.91,20240320,45550,62.02,20240206,110000,-32.91,20240320,26100,182.76,20231024,0.59,N,199800,500,39 억,,50019,N,N,149,N,00,N
20240722,110913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74400,500,2,0.68,1665685500,22285,71.26,73400,76600,73000,96000,51800,73900,74745.38,0.63,0,163,77166,75532,74066,72432,70966,76350,73250,40,22100,500,45810,100,1,7940958,5908,-13.91,19.58,12,0.28,-5350.00,3800.00,110000,20240320,-32.36,26100,20231024,185.06,110000,-32.36,20240320,45550,63.34,20240206,110000,-32.36,20240320,26100,185.06,20231024,0.59,N,199800,500,39 억,,50019,N,N,149,N,00,N
20240722,100914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74800,900,2,1.22,1341363000,17924,57.32,73400,76600,73000,96000,51800,73900,74837.08,0.63,0,462,77166,75532,74066,72432,70966,76350,73250,40,22100,500,45810,100,1,7940958,5940,-13.98,19.68,12,0.23,-5350.00,3800.00,110000,20240320,-32.00,26100,20231024,186.59,110000,-32.00,20240320,45550,64.22,20240206,110000,-32.00,20240320,26100,186.59,20231024,0.59,N,199800,500,39 억,,50019,N,N,149,N,00,N
20240722,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73500,-400,5,-0.54,265315400,3609,11.54,73400,74300,73000,96000,51800,73900,73513.00,0.63,0,571,77166,75532,74066,72432,70966,76350,73250,40,22100,500,45810,100,1,7940958,5837,-13.74,19.34,12,0.05,-5350.00,3800.00,110000,20240320,-33.18,26100,20231024,181.61,110000,-33.18,20240320,45550,61.36,20240206,110000,-33.18,20240320,26100,181.61,20231024,0.59,N,199800,500,39 억,,50019,N,N,149,N,00,N
20240719,160850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73900,100,2,0.14,2258673700,30750,61.42,73800,75700,72600,95900,51700,73800,73449.87,0.67,0,-3199,77600,75700,74100,72200,70600,74900,71400,40,22100,500,45750,100,1,7940958,5868,-13.81,19.45,12,0.39,-5350.00,3800.00,110000,20240320,-32.82,26100,20231024,183.14,110000,-32.82,20240320,45550,62.24,20240206,110000,-32.82,20240320,26100,183.14,20231024,0.55,N,199800,500,39 억,,53302,N,N,149,N,00,N
20240719,150901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73400,-400,5,-0.54,2093367300,28513,56.95,73800,75700,72600,95900,51700,73800,73417.58,0.67,0,-2917,77600,75700,74100,72200,70600,74900,71400,40,22100,500,45750,100,1,7940958,5829,-13.72,19.32,12,0.36,-5350.00,3800.00,110000,20240320,-33.27,26100,20231024,181.23,110000,-33.27,20240320,45550,61.14,20240206,110000,-33.27,20240320,26100,181.23,20231024,0.55,N,199800,500,39 억,,53302,N,N,123,N,00,N
20240719,140903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73300,-500,5,-0.68,1883356700,25652,51.24,73800,75700,72600,95900,51700,73800,73419.03,0.67,0,-3038,77600,75700,74100,72200,70600,74900,71400,40,22100,500,45750,100,1,7940958,5821,-13.70,19.29,12,0.32,-5350.00,3800.00,110000,20240320,-33.36,26100,20231024,180.84,110000,-33.36,20240320,45550,60.92,20240206,110000,-33.36,20240320,26100,180.84,20231024,0.55,N,199800,500,39 억,,53302,N,N,123,N,00,N
20240719,130853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73100,-700,5,-0.95,1727371300,23518,46.97,73800,75700,72600,95900,51700,73800,73448.44,0.67,0,-3005,77600,75700,74100,72200,70600,74900,71400,40,22100,500,45750,100,1,7940958,5805,-13.66,19.24,12,0.30,-5350.00,3800.00,110000,20240320,-33.55,26100,20231024,180.08,110000,-33.55,20240320,45550,60.48,20240206,110000,-33.55,20240320,26100,180.08,20231024,0.55,N,199800,500,39 억,,53302,N,N,123,N,00,N
20240719,120855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73200,-600,5,-0.81,1592480800,21676,43.30,73800,75700,72600,95900,51700,73800,73466.99,0.67,0,-2438,77600,75700,74100,72200,70600,74900,71400,40,22100,500,45750,100,1,7940958,5813,-13.68,19.26,12,0.27,-5350.00,3800.00,110000,20240320,-33.45,26100,20231024,180.46,110000,-33.45,20240320,45550,60.70,20240206,110000,-33.45,20240320,26100,180.46,20231024,0.55,N,199800,500,39 억,,53302,N,N,123,N,00,N
20240719,110902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73100,-700,5,-0.95,1424340300,19369,38.69,73800,75700,72600,95900,51700,73800,73536.69,0.67,0,-2416,77600,75700,74100,72200,70600,74900,71400,40,22100,500,45750,100,1,7940958,5805,-13.66,19.24,12,0.24,-5350.00,3800.00,110000,20240320,-33.55,26100,20231024,180.08,110000,-33.55,20240320,45550,60.48,20240206,110000,-33.55,20240320,26100,180.08,20231024,0.55,N,199800,500,39 억,,53302,N,N,123,N,00,N
20240719,100826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73300,-500,5,-0.68,1055154200,14313,28.59,73800,75700,72600,95900,51700,73800,73719.82,0.67,0,-1535,77600,75700,74100,72200,70600,74900,71400,40,22100,500,45750,100,1,7940958,5821,-13.70,19.29,12,0.18,-5350.00,3800.00,110000,20240320,-33.36,26100,20231024,180.84,110000,-33.36,20240320,45550,60.92,20240206,110000,-33.36,20240320,26100,180.84,20231024,0.55,N,199800,500,39 억,,53302,N,N,123,N,00,N
20240719,090907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73600,-200,5,-0.27,355734900,4837,9.66,73800,75700,72600,95900,51700,73800,73542.88,0.67,0,-710,77600,75700,74100,72200,70600,74900,71400,40,22100,500,45750,100,1,7940958,5845,-13.76,19.37,12,0.06,-5350.00,3800.00,110000,20240320,-33.09,26100,20231024,181.99,110000,-33.09,20240320,45550,61.58,20240206,110000,-33.09,20240320,26100,181.99,20231024,0.55,N,199800,500,39 억,,53302,N,N,123,N,00,N
20240718,160844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73800,-2200,5,-2.89,3688138000,49874,44.60,75000,76000,72500,98800,53200,76000,73946.08,0.74,0,-5348,81200,78600,76000,73400,70800,79900,74700,40,22800,500,47120,100,1,7940958,5860,-13.79,19.42,12,0.63,-5350.00,3800.00,110000,20240320,-32.91,26100,20231024,182.76,110000,-32.91,20240320,45550,62.02,20240206,110000,-32.91,20240320,26100,182.76,20231024,0.55,N,199800,500,39 억,,58732,N,N,123,N,00,N
20240718,150854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73800,-2200,5,-2.89,3530762700,47749,42.70,75000,76000,72500,98800,53200,76000,73940.82,0.74,0,-5037,81200,78600,76000,73400,70800,79900,74700,40,22800,500,47120,100,1,7940958,5860,-13.79,19.42,12,0.60,-5350.00,3800.00,110000,20240320,-32.91,26100,20231024,182.76,110000,-32.91,20240320,45550,62.02,20240206,110000,-32.91,20240320,26100,182.76,20231024,0.55,N,199800,500,39 억,,58732,N,N,1680,N,00,N
20240718,140846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73400,-2600,5,-3.42,2990351200,40389,36.12,75000,76000,72500,98800,53200,76000,74034.91,0.74,0,-4309,81200,78600,76000,73400,70800,79900,74700,40,22800,500,47120,100,1,7940958,5829,-13.72,19.32,12,0.51,-5350.00,3800.00,110000,20240320,-33.27,26100,20231024,181.23,110000,-33.27,20240320,45550,61.14,20240206,110000,-33.27,20240320,26100,181.23,20231024,0.55,N,199800,500,39 억,,58732,N,N,1680,N,00,N
20240718,130849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73900,-2100,5,-2.76,2712488300,36608,32.74,75000,76000,72500,98800,53200,76000,74091.39,0.74,0,-3689,81200,78600,76000,73400,70800,79900,74700,40,22800,500,47120,100,1,7940958,5868,-13.81,19.45,12,0.46,-5350.00,3800.00,110000,20240320,-32.82,26100,20231024,183.14,110000,-32.82,20240320,45550,62.24,20240206,110000,-32.82,20240320,26100,183.14,20231024,0.55,N,199800,500,39 억,,58732,N,N,1680,N,00,N
20240718,120848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73600,-2400,5,-3.16,2563185600,34593,30.94,75000,76000,72500,98800,53200,76000,74091.14,0.74,0,-2992,81200,78600,76000,73400,70800,79900,74700,40,22800,500,47120,100,1,7940958,5845,-13.76,19.37,12,0.44,-5350.00,3800.00,110000,20240320,-33.09,26100,20231024,181.99,110000,-33.09,20240320,45550,61.58,20240206,110000,-33.09,20240320,26100,181.99,20231024,0.55,N,199800,500,39 억,,58732,N,N,1680,N,00,N
20240718,110856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74400,-1600,5,-2.11,2305796600,31107,27.82,75000,76000,72500,98800,53200,76000,74119.91,0.74,0,-2689,81200,78600,76000,73400,70800,79900,74700,40,22800,500,47120,100,1,7940958,5908,-13.91,19.58,12,0.39,-5350.00,3800.00,110000,20240320,-32.36,26100,20231024,185.06,110000,-32.36,20240320,45550,63.34,20240206,110000,-32.36,20240320,26100,185.06,20231024,0.55,N,199800,500,39 억,,58732,N,N,1680,N,00,N
20240718,100855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74800,-1200,5,-1.58,1862925700,25134,22.48,75000,76000,72500,98800,53200,76000,74113.82,0.74,0,-2216,81200,78600,76000,73400,70800,79900,74700,40,22800,500,47120,100,1,7940958,5940,-13.98,19.68,12,0.32,-5350.00,3800.00,110000,20240320,-32.00,26100,20231024,186.59,110000,-32.00,20240320,45550,64.22,20240206,110000,-32.00,20240320,26100,186.59,20231024,0.55,N,199800,500,39 억,,58732,N,N,1680,N,00,N
20240718,090855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73200,-2800,5,-3.68,899144600,12251,10.96,75000,75100,72500,98800,53200,76000,73376.65,0.74,0,-1193,81200,78600,76000,73400,70800,79900,74700,40,22800,500,47120,100,1,7940958,5813,-13.68,19.26,12,0.15,-5350.00,3800.00,110000,20240320,-33.45,26100,20231024,180.46,110000,-33.45,20240320,45550,60.70,20240206,110000,-33.45,20240320,26100,180.46,20231024,0.55,N,199800,500,39 억,,58732,N,N,1680,N,00,N
20240717,160932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76000,3500,2,4.83,8456038500,110821,357.28,74500,78600,73400,94200,50800,72500,76304.22,0.71,0,2297,75100,73800,73000,71700,70900,73400,71300,40,21700,500,44950,100,1,7940958,6035,-14.21,20.00,12,1.40,-5350.00,3800.00,110000,20240320,-30.91,26100,20231024,191.19,110000,-30.91,20240320,45550,66.85,20240206,110000,-30.91,20240320,26100,191.19,20231024,0.55,N,199800,500,39 억,,56572,N,N,1680,N,00,N
20240717,150937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75500,3000,2,4.14,8175523900,107126,345.37,74500,78600,73400,94200,50800,72500,76316.93,0.71,0,2991,75100,73800,73000,71700,70900,73400,71300,40,21700,500,44950,100,1,7940958,5995,-14.11,19.87,12,1.35,-5350.00,3800.00,110000,20240320,-31.36,26100,20231024,189.27,110000,-31.36,20240320,45550,65.75,20240206,110000,-31.36,20240320,26100,189.27,20231024,0.55,N,199800,500,39 억,,56572,N,N,531,N,00,N
20240717,140934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75400,2900,2,4.00,7556635300,98896,318.83,74500,78600,73400,94200,50800,72500,76409.96,0.71,0,5376,75100,73800,73000,71700,70900,73400,71300,40,21700,500,44950,100,1,7940958,5987,-14.09,19.84,12,1.25,-5350.00,3800.00,110000,20240320,-31.45,26100,20231024,188.89,110000,-31.45,20240320,45550,65.53,20240206,110000,-31.45,20240320,26100,188.89,20231024,0.55,N,199800,500,39 억,,56572,N,N,531,N,00,N
20240717,130933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75900,3400,2,4.69,7158012000,93629,301.85,74500,78600,73400,94200,50800,72500,76450.84,0.71,0,5417,75100,73800,73000,71700,70900,73400,71300,40,21700,500,44950,100,1,7940958,6027,-14.19,19.97,12,1.18,-5350.00,3800.00,110000,20240320,-31.00,26100,20231024,190.80,110000,-31.00,20240320,45550,66.63,20240206,110000,-31.00,20240320,26100,190.80,20231024,0.55,N,199800,500,39 억,,56572,N,N,531,N,00,N
20240717,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76700,4200,2,5.79,6663831600,87139,280.93,74500,78600,73400,94200,50800,72500,76473.63,0.71,0,5046,75100,73800,73000,71700,70900,73400,71300,40,21700,500,44950,100,1,7940958,6091,-14.34,20.18,12,1.10,-5350.00,3800.00,110000,20240320,-30.27,26100,20231024,193.87,110000,-30.27,20240320,45550,68.39,20240206,110000,-30.27,20240320,26100,193.87,20231024,0.55,N,199800,500,39 억,,56572,N,N,531,N,00,N
20240717,110935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78000,5500,2,7.59,5752507500,75292,242.74,74500,78600,73400,94200,50800,72500,76402.69,0.71,0,6640,75100,73800,73000,71700,70900,73400,71300,40,21700,500,44950,100,1,7940958,6194,-14.58,20.53,12,0.95,-5350.00,3800.00,110000,20240320,-29.09,26100,20231024,198.85,110000,-29.09,20240320,45550,71.24,20240206,110000,-29.09,20240320,26100,198.85,20231024,0.55,N,199800,500,39 억,,56572,N,N,531,N,00,N
20240717,100934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75900,3400,2,4.69,2976635000,39441,127.16,74500,77000,73400,94200,50800,72500,75470.65,0.71,0,2869,75100,73800,73000,71700,70900,73400,71300,40,21700,500,44950,100,1,7940958,6027,-14.19,19.97,12,0.50,-5350.00,3800.00,110000,20240320,-31.00,26100,20231024,190.80,110000,-31.00,20240320,45550,66.63,20240206,110000,-31.00,20240320,26100,190.80,20231024,0.55,N,199800,500,39 억,,56572,N,N,531,N,00,N
20240717,090745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74000,1500,2,2.07,564787500,7578,24.43,74500,75400,73400,94200,50800,72500,74530.16,0.71,0,-21,75100,73800,73000,71700,70900,73400,71300,40,21700,500,44950,100,1,7940958,5876,-13.83,19.47,12,0.10,-5350.00,3800.00,110000,20240320,-32.73,26100,20231024,183.52,110000,-32.73,20240320,45550,62.46,20240206,110000,-32.73,20240320,26100,183.52,20231024,0.55,N,199800,500,39 억,,56572,N,N,531,N,00,N
20240716,160936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72500,-1900,5,-2.55,2242260200,30775,93.35,74100,74300,72200,96700,52100,74400,72859.64,0.75,0,-3040,76600,75500,73900,72800,71200,76050,73350,40,22300,500,46120,100,1,7940958,5757,-13.55,19.08,12,0.39,-5350.00,3800.00,110000,20240320,-34.09,26100,20231024,177.78,110000,-34.09,20240320,45550,59.17,20240206,110000,-34.09,20240320,26100,177.78,20231024,0.56,N,199800,500,39 억,,59185,N,N,531,N,00,N
20240716,150945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72500,-1900,5,-2.55,2087222100,28641,86.88,74100,74300,72200,96700,52100,74400,72874.74,0.75,0,-2947,76600,75500,73900,72800,71200,76050,73350,40,22300,500,46120,100,1,7940958,5757,-13.55,19.08,12,0.36,-5350.00,3800.00,110000,20240320,-34.09,26100,20231024,177.78,110000,-34.09,20240320,45550,59.17,20240206,110000,-34.09,20240320,26100,177.78,20231024,0.56,N,199800,500,39 억,,59185,N,N,596,N,00,N
20240716,140942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72700,-1700,5,-2.28,1722264100,23632,71.68,74100,74300,72200,96700,52100,74400,72877.77,0.75,0,-2712,76600,75500,73900,72800,71200,76050,73350,40,22300,500,46120,100,1,7940958,5773,-13.59,19.13,12,0.30,-5350.00,3800.00,110000,20240320,-33.91,26100,20231024,178.54,110000,-33.91,20240320,45550,59.60,20240206,110000,-33.91,20240320,26100,178.54,20231024,0.56,N,199800,500,39 억,,59185,N,N,596,N,00,N
20240716,130941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72700,-1700,5,-2.28,1570284100,21538,65.33,74100,74300,72200,96700,52100,74400,72906.85,0.75,0,-2182,76600,75500,73900,72800,71200,76050,73350,40,22300,500,46120,100,1,7940958,5773,-13.59,19.13,12,0.27,-5350.00,3800.00,110000,20240320,-33.91,26100,20231024,178.54,110000,-33.91,20240320,45550,59.60,20240206,110000,-33.91,20240320,26100,178.54,20231024,0.56,N,199800,500,39 억,,59185,N,N,596,N,00,N
20240716,120940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72400,-2000,5,-2.69,1349108600,18485,56.07,74100,74300,72200,96700,52100,74400,72983.12,0.75,0,-1943,76600,75500,73900,72800,71200,76050,73350,40,22300,500,46120,100,1,7940958,5749,-13.53,19.05,12,0.23,-5350.00,3800.00,110000,20240320,-34.18,26100,20231024,177.39,110000,-34.18,20240320,45550,58.95,20240206,110000,-34.18,20240320,26100,177.39,20231024,0.56,N,199800,500,39 억,,59185,N,N,596,N,00,N
20240716,110940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73300,-1100,5,-1.48,1227361500,16808,50.98,74100,74300,72200,96700,52100,74400,73021.56,0.75,0,-2192,76600,75500,73900,72800,71200,76050,73350,40,22300,500,46120,100,1,7940958,5821,-13.70,19.29,12,0.21,-5350.00,3800.00,110000,20240320,-33.36,26100,20231024,180.84,110000,-33.36,20240320,45550,60.92,20240206,110000,-33.36,20240320,26100,180.84,20231024,0.56,N,199800,500,39 억,,59185,N,N,596,N,00,N
20240716,100941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72600,-1800,5,-2.42,869757400,11875,36.02,74100,74300,72500,96700,52100,74400,73241.66,0.75,0,-1731,76600,75500,73900,72800,71200,76050,73350,40,22300,500,46120,100,1,7940958,5765,-13.57,19.11,12,0.15,-5350.00,3800.00,110000,20240320,-34.00,26100,20231024,178.16,110000,-34.00,20240320,45550,59.39,20240206,110000,-34.00,20240320,26100,178.16,20231024,0.56,N,199800,500,39 억,,59185,N,N,596,N,00,N
20240716,090939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73500,-900,5,-1.21,165152100,2240,6.79,74100,74100,73400,96700,52100,74400,73725.30,0.75,0,-756,76600,75500,73900,72800,71200,76050,73350,40,22300,500,46120,100,1,7940958,5837,-13.74,19.34,12,0.03,-5350.00,3800.00,110000,20240320,-33.18,26100,20231024,181.61,110000,-33.18,20240320,45550,61.36,20240206,110000,-33.18,20240320,26100,181.61,20231024,0.56,N,199800,500,39 억,,59185,N,N,596,N,00,N
20240715,160925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74400,700,2,0.95,2387929300,32568,64.95,73700,75000,72300,95800,51600,73700,73318.92,0.73,0,1691,79366,76532,74766,71932,70166,75650,71050,40,22100,500,45690,100,1,7940958,5908,-13.91,19.58,12,0.41,-5350.00,3800.00,110000,20240320,-32.36,26100,20231024,185.06,110000,-32.36,20240320,45550,63.34,20240206,110000,-32.36,20240320,26100,185.06,20231024,0.49,N,199800,500,39 억,,58304,N,N,596,N,00,N
20240715,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74500,800,2,1.09,2273965500,31037,61.89,73700,75000,72300,95800,51600,73700,73265.89,0.73,0,1683,79366,76532,74766,71932,70166,75650,71050,40,22100,500,45690,100,1,7940958,5916,-13.93,19.61,12,0.39,-5350.00,3800.00,110000,20240320,-32.27,26100,20231024,185.44,110000,-32.27,20240320,45550,63.56,20240206,110000,-32.27,20240320,26100,185.44,20231024,0.49,N,199800,500,39 억,,58304,N,N,107,N,00,N
20240715,140929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73800,100,2,0.14,2037141600,27842,55.52,73700,75000,72300,95800,51600,73700,73167.40,0.73,0,1795,79366,76532,74766,71932,70166,75650,71050,40,22100,500,45690,100,1,7940958,5860,-13.79,19.42,12,0.35,-5350.00,3800.00,110000,20240320,-32.91,26100,20231024,182.76,110000,-32.91,20240320,45550,62.02,20240206,110000,-32.91,20240320,26100,182.76,20231024,0.49,N,199800,500,39 억,,58304,N,N,107,N,00,N
20240715,130931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73700,0,3,0.00,1875446800,25651,51.15,73700,75000,72300,95800,51600,73700,73113.34,0.73,0,2767,79366,76532,74766,71932,70166,75650,71050,40,22100,500,45690,100,1,7940958,5852,-13.78,19.39,12,0.32,-5350.00,3800.00,110000,20240320,-33.00,26100,20231024,182.38,110000,-33.00,20240320,45550,61.80,20240206,110000,-33.00,20240320,26100,182.38,20231024,0.49,N,199800,500,39 억,,58304,N,N,107,N,00,N
20240715,120930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73700,0,3,0.00,1564213600,21456,42.79,73700,73800,72300,95800,51600,73700,72902.28,0.73,0,3367,79366,76532,74766,71932,70166,75650,71050,40,22100,500,45690,100,1,7940958,5852,-13.78,19.39,12,0.27,-5350.00,3800.00,110000,20240320,-33.00,26100,20231024,182.38,110000,-33.00,20240320,45550,61.80,20240206,110000,-33.00,20240320,26100,182.38,20231024,0.49,N,199800,500,39 억,,58304,N,N,107,N,00,N
20240715,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73600,-100,5,-0.14,1438121800,19740,39.37,73700,73800,72300,95800,51600,73700,72851.98,0.73,0,3553,79366,76532,74766,71932,70166,75650,71050,40,22100,500,45690,100,1,7940958,5845,-13.76,19.37,12,0.25,-5350.00,3800.00,110000,20240320,-33.09,26100,20231024,181.99,110000,-33.09,20240320,45550,61.58,20240206,110000,-33.09,20240320,26100,181.99,20231024,0.49,N,199800,500,39 억,,58304,N,N,107,N,00,N
20240715,100929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72900,-800,5,-1.09,1136859300,15618,31.15,73700,73800,72300,95800,51600,73700,72789.97,0.73,0,2252,79366,76532,74766,71932,70166,75650,71050,40,22100,500,45690,100,1,7940958,5789,-13.63,19.18,12,0.20,-5350.00,3800.00,110000,20240320,-33.73,26100,20231024,179.31,110000,-33.73,20240320,45550,60.04,20240206,110000,-33.73,20240320,26100,179.31,20231024,0.49,N,199800,500,39 억,,58304,N,N,107,N,00,N
20240715,090931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72600,-1100,5,-1.49,247277400,3392,6.76,73700,73700,72400,95800,51600,73700,72893.52,0.73,0,175,79366,76532,74766,71932,70166,75650,71050,40,22100,500,45690,100,1,7940958,5765,-13.57,19.11,12,0.04,-5350.00,3800.00,110000,20240320,-34.00,26100,20231024,178.16,110000,-34.00,20240320,45550,59.39,20240206,110000,-34.00,20240320,26100,178.16,20231024,0.49,N,199800,500,39 억,,58304,N,N,107,N,00,N
20240712,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73700,-900,5,-1.21,3732136900,49698,63.79,75000,77600,73000,96900,52300,74600,75097.59,0.76,0,-2365,79466,77032,75166,72732,70866,76100,71800,40,22300,500,46250,100,1,7940958,5852,-13.78,19.39,12,0.63,-5350.00,3800.00,110000,20240320,-33.00,26100,20231024,182.38,110000,-33.00,20240320,45550,61.80,20240206,110000,-33.00,20240320,26100,182.38,20231024,0.48,N,199800,500,39 억,,60708,N,N,107,N,00,N
20240712,150929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74500,-100,5,-0.13,3591978700,47809,61.37,75000,77600,73000,96900,52300,74600,75132.61,0.76,0,-2441,79466,77032,75166,72732,70866,76100,71800,40,22300,500,46250,100,1,7940958,5916,-13.93,19.61,12,0.60,-5350.00,3800.00,110000,20240320,-32.27,26100,20231024,185.44,110000,-32.27,20240320,45550,63.56,20240206,110000,-32.27,20240320,26100,185.44,20231024,0.48,N,199800,500,39 억,,60708,N,N,130,N,00,N
20240712,140932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73200,-1400,5,-1.88,3255074300,43239,55.50,75000,77600,73100,96900,52300,74600,75282.05,0.76,0,-2500,79466,77032,75166,72732,70866,76100,71800,40,22300,500,46250,100,1,7940958,5813,-13.68,19.26,12,0.54,-5350.00,3800.00,110000,20240320,-33.45,26100,20231024,180.46,110000,-33.45,20240320,45550,60.70,20240206,110000,-33.45,20240320,26100,180.46,20231024,0.48,N,199800,500,39 억,,60708,N,N,130,N,00,N
20240712,130925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73500,-1100,5,-1.47,2992759800,39666,50.92,75000,77600,73500,96900,52300,74600,75450.45,0.76,0,-2126,79466,77032,75166,72732,70866,76100,71800,40,22300,500,46250,100,1,7940958,5837,-13.74,19.34,12,0.50,-5350.00,3800.00,110000,20240320,-33.18,26100,20231024,181.61,110000,-33.18,20240320,45550,61.36,20240206,110000,-33.18,20240320,26100,181.61,20231024,0.48,N,199800,500,39 억,,60708,N,N,130,N,00,N
20240712,120927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74600,0,3,0.00,2573481300,34007,43.65,75000,77600,74500,96900,52300,74600,75677.20,0.76,0,-41,79466,77032,75166,72732,70866,76100,71800,40,22300,500,46250,100,1,7940958,5924,-13.94,19.63,12,0.43,-5350.00,3800.00,110000,20240320,-32.18,26100,20231024,185.82,110000,-32.18,20240320,45550,63.78,20240206,110000,-32.18,20240320,26100,185.82,20231024,0.48,N,199800,500,39 억,,60708,N,N,130,N,00,N
20240712,110924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75000,400,2,0.54,2280767800,30095,38.63,75000,77600,74500,96900,52300,74600,75788.29,0.76,0,1401,79466,77032,75166,72732,70866,76100,71800,40,22300,500,46250,100,1,7940958,5956,-14.02,19.74,12,0.38,-5350.00,3800.00,110000,20240320,-31.82,26100,20231024,187.36,110000,-31.82,20240320,45550,64.65,20240206,110000,-31.82,20240320,26100,187.36,20231024,0.48,N,199800,500,39 억,,60708,N,N,130,N,00,N
20240712,100926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75700,1100,2,1.47,1973904100,26011,33.39,75000,77600,74500,96900,52300,74600,75890.66,0.76,0,1666,79466,77032,75166,72732,70866,76100,71800,40,22300,500,46250,100,1,7940958,6011,-14.15,19.92,12,0.33,-5350.00,3800.00,110000,20240320,-31.18,26100,20231024,190.04,110000,-31.18,20240320,45550,66.19,20240206,110000,-31.18,20240320,26100,190.04,20231024,0.48,N,199800,500,39 억,,60708,N,N,130,N,00,N
20240712,090923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75900,1300,2,1.74,289349300,3838,4.93,75000,76200,74600,96900,52300,74600,75404.91,0.76,0,733,79466,77032,75166,72732,70866,76100,71800,40,22300,500,46250,100,1,7940958,6027,-14.19,19.97,12,0.05,-5350.00,3800.00,110000,20240320,-31.00,26100,20231024,190.80,110000,-31.00,20240320,45550,66.63,20240206,110000,-31.00,20240320,26100,190.80,20231024,0.48,N,199800,500,39 억,,60708,N,N,130,N,00,N
20240711,160919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74600,-800,5,-1.06,5813885100,77252,89.15,76000,77600,73300,98000,52800,75400,75259.09,0.93,0,-12953,80400,77900,73500,71000,66600,79150,72250,40,22600,500,46740,100,1,7940958,5924,-13.94,19.63,12,0.97,-5350.00,3800.00,110000,20240320,-32.18,26100,20231024,185.82,110000,-32.18,20240320,45550,63.78,20240206,110000,-32.18,20240320,26100,185.82,20231024,0.48,N,199800,500,39 억,,73713,N,N,130,N,00,N
20240711,150926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74300,-1100,5,-1.46,5651393800,75067,86.63,76000,77600,73300,98000,52800,75400,75284.66,0.93,0,-12629,80400,77900,73500,71000,66600,79150,72250,40,22600,500,46740,100,1,7940958,5900,-13.89,19.55,12,0.95,-5350.00,3800.00,110000,20240320,-32.45,26100,20231024,184.67,110000,-32.45,20240320,45550,63.12,20240206,110000,-32.45,20240320,26100,184.67,20231024,0.48,N,199800,500,39 억,,73713,N,N,573,N,00,N
20240711,140926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74500,-900,5,-1.19,5327926900,70716,81.61,76000,77600,73300,98000,52800,75400,75342.59,0.93,0,-12118,80400,77900,73500,71000,66600,79150,72250,40,22600,500,46740,100,1,7940958,5916,-13.93,19.61,12,0.89,-5350.00,3800.00,110000,20240320,-32.27,26100,20231024,185.44,110000,-32.27,20240320,45550,63.56,20240206,110000,-32.27,20240320,26100,185.44,20231024,0.48,N,199800,500,39 억,,73713,N,N,573,N,00,N
20240711,130924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74900,-500,5,-0.66,5057279900,67081,77.41,76000,77600,73300,98000,52800,75400,75390.65,0.93,0,-11121,80400,77900,73500,71000,66600,79150,72250,40,22600,500,46740,100,1,7940958,5948,-14.00,19.71,12,0.84,-5350.00,3800.00,110000,20240320,-31.91,26100,20231024,186.97,110000,-31.91,20240320,45550,64.43,20240206,110000,-31.91,20240320,26100,186.97,20231024,0.48,N,199800,500,39 억,,73713,N,N,573,N,00,N
20240711,120923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75000,-400,5,-0.53,4837615500,64133,74.01,76000,77600,73300,98000,52800,75400,75430.99,0.93,0,-10970,80400,77900,73500,71000,66600,79150,72250,40,22600,500,46740,100,1,7940958,5956,-14.02,19.74,12,0.81,-5350.00,3800.00,110000,20240320,-31.82,26100,20231024,187.36,110000,-31.82,20240320,45550,64.65,20240206,110000,-31.82,20240320,26100,187.36,20231024,0.48,N,199800,500,39 억,,73713,N,N,573,N,00,N
20240711,110920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74700,-700,5,-0.93,4577014200,60646,69.99,76000,77600,73300,98000,52800,75400,75471.00,0.93,0,-11172,80400,77900,73500,71000,66600,79150,72250,40,22600,500,46740,100,1,7940958,5932,-13.96,19.66,12,0.76,-5350.00,3800.00,110000,20240320,-32.09,26100,20231024,186.21,110000,-32.09,20240320,45550,64.00,20240206,110000,-32.09,20240320,26100,186.21,20231024,0.48,N,199800,500,39 억,,73713,N,N,573,N,00,N
20240711,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75000,-400,5,-0.53,3805205500,50298,58.04,76000,77600,73300,98000,52800,75400,75653.22,0.93,0,-10090,80400,77900,73500,71000,66600,79150,72250,40,22600,500,46740,100,1,7940958,5956,-14.02,19.74,12,0.63,-5350.00,3800.00,110000,20240320,-31.82,26100,20231024,187.36,110000,-31.82,20240320,45550,64.65,20240206,110000,-31.82,20240320,26100,187.36,20231024,0.48,N,199800,500,39 억,,73713,N,N,573,N,00,N
20240711,090920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74800,-600,5,-0.80,1205694700,16116,18.60,76000,76700,73300,98000,52800,75400,74813.52,0.93,0,-5961,80400,77900,73500,71000,66600,79150,72250,40,22600,500,46740,100,1,7940958,5940,-13.98,19.68,12,0.20,-5350.00,3800.00,110000,20240320,-32.00,26100,20231024,186.59,110000,-32.00,20240320,45550,64.22,20240206,110000,-32.00,20240320,26100,186.59,20231024,0.48,N,199800,500,39 억,,73713,N,N,573,N,00,N
20240710,160917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75400,5900,2,8.49,6167489300,84438,243.97,69900,76000,69100,90300,48700,69500,73031.36,0.81,0,9187,73033,71266,70233,68466,67433,70750,67950,40,20800,500,43090,100,1,7940958,5987,-14.09,19.84,12,1.06,-5350.00,3800.00,110000,20240320,-31.45,26100,20231024,188.89,110000,-31.45,20240320,45550,65.53,20240206,110000,-31.45,20240320,26100,188.89,20231024,0.49,N,199800,500,39 억,,64322,N,N,573,N,00,N
20240710,150920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75000,5500,2,7.91,4524026400,62502,180.59,69900,76000,69100,90300,48700,69500,72382.11,0.81,0,7806,73033,71266,70233,68466,67433,70750,67950,40,20800,500,43090,100,1,7940958,5956,-14.02,19.74,12,0.79,-5350.00,3800.00,110000,20240320,-31.82,26100,20231024,187.36,110000,-31.82,20240320,45550,64.65,20240206,110000,-31.82,20240320,26100,187.36,20231024,0.49,N,199800,500,39 억,,64322,N,N,2758,N,00,N
20240710,140919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71100,1600,2,2.30,1731960600,24495,70.77,69900,72500,69100,90300,48700,69500,70706.70,0.81,0,2679,73033,71266,70233,68466,67433,70750,67950,40,20800,500,43090,100,1,7940958,5646,-13.29,18.71,12,0.31,-5350.00,3800.00,110000,20240320,-35.36,26100,20231024,172.41,110000,-35.36,20240320,45550,56.09,20240206,110000,-35.36,20240320,26100,172.41,20231024,0.49,N,199800,500,39 억,,64322,N,N,2758,N,00,N
20240710,130919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71400,1900,2,2.73,1344451600,19091,55.16,69900,71800,69100,90300,48700,69500,70423.32,0.81,0,2494,73033,71266,70233,68466,67433,70750,67950,40,20800,500,43090,100,1,7940958,5670,-13.35,18.79,12,0.24,-5350.00,3800.00,110000,20240320,-35.09,26100,20231024,173.56,110000,-35.09,20240320,45550,56.75,20240206,110000,-35.09,20240320,26100,173.56,20231024,0.49,N,199800,500,39 억,,64322,N,N,2758,N,00,N
20240710,120917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70500,1000,2,1.44,969931300,13821,39.93,69900,71200,69100,90300,48700,69500,70178.08,0.81,0,925,73033,71266,70233,68466,67433,70750,67950,40,20800,500,43090,100,1,7940958,5598,-13.18,18.55,12,0.17,-5350.00,3800.00,110000,20240320,-35.91,26100,20231024,170.11,110000,-35.91,20240320,45550,54.77,20240206,110000,-35.91,20240320,26100,170.11,20231024,0.49,N,199800,500,39 억,,64322,N,N,2758,N,00,N
20240710,110919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70200,700,2,1.01,734285100,10468,30.25,69900,71200,69100,90300,48700,69500,70145.69,0.81,0,583,73033,71266,70233,68466,67433,70750,67950,40,20800,500,43090,100,1,7940958,5575,-13.12,18.47,12,0.13,-5350.00,3800.00,110000,20240320,-36.18,26100,20231024,168.97,110000,-36.18,20240320,45550,54.12,20240206,110000,-36.18,20240320,26100,168.97,20231024,0.49,N,199800,500,39 억,,64322,N,N,2758,N,00,N
20240710,100914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70000,500,2,0.72,625332000,8910,25.74,69900,71200,69100,90300,48700,69500,70183.16,0.81,0,85,73033,71266,70233,68466,67433,70750,67950,40,20800,500,43090,100,1,7940958,5559,-13.08,18.42,12,0.11,-5350.00,3800.00,110000,20240320,-36.36,26100,20231024,168.20,110000,-36.36,20240320,45550,53.68,20240206,110000,-36.36,20240320,26100,168.20,20231024,0.49,N,199800,500,39 억,,64322,N,N,2758,N,00,N
20240710,090920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69500,0,3,0.00,86479500,1241,3.59,69900,70000,69200,90300,48700,69500,69685.33,0.81,0,-184,73033,71266,70233,68466,67433,70750,67950,40,20800,500,43090,100,1,7940958,5519,-12.99,18.29,12,0.02,-5350.00,3800.00,110000,20240320,-36.82,26100,20231024,166.28,110000,-36.82,20240320,45550,52.58,20240206,110000,-36.82,20240320,26100,166.28,20231024,0.49,N,199800,500,39 억,,64322,N,N,2758,N,00,N
20240709,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69500,-1500,5,-2.11,2418075700,34474,108.42,71000,72000,69200,92300,49700,71000,70141.97,0.84,0,-2468,73466,72232,71066,69832,68666,71650,69250,40,21300,500,44020,100,1,7940958,5519,-12.99,18.29,12,0.43,-5350.00,3800.00,110000,20240320,-36.82,26100,20231024,166.28,110000,-36.82,20240320,45550,52.58,20240206,110000,-36.82,20240320,26100,166.28,20231024,0.49,N,199800,500,39 억,,66459,N,N,2758,N,00,N
20240709,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69800,-1200,5,-1.69,2259609500,32195,101.25,71000,72000,69200,92300,49700,71000,70184.04,0.84,0,-2035,73466,72232,71066,69832,68666,71650,69250,40,21300,500,44020,100,1,7940958,5543,-13.05,18.37,12,0.41,-5350.00,3800.00,110000,20240320,-36.55,26100,20231024,167.43,110000,-36.55,20240320,45550,53.24,20240206,110000,-36.55,20240320,26100,167.43,20231024,0.49,N,199800,500,39 억,,66459,N,N,728,N,00,N
20240709,140918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69400,-1600,5,-2.25,2039875700,29035,91.32,71000,72000,69200,92300,49700,71000,70254.67,0.84,0,-1768,73466,72232,71066,69832,68666,71650,69250,40,21300,500,44020,100,1,7940958,5511,-12.97,18.26,12,0.37,-5350.00,3800.00,110000,20240320,-36.91,26100,20231024,165.90,110000,-36.91,20240320,45550,52.36,20240206,110000,-36.91,20240320,26100,165.90,20231024,0.49,N,199800,500,39 억,,66459,N,N,728,N,00,N
20240709,130921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69700,-1300,5,-1.83,1789870800,25435,79.99,71000,72000,69400,92300,49700,71000,70369.35,0.84,0,-1355,73466,72232,71066,69832,68666,71650,69250,40,21300,500,44020,100,1,7940958,5535,-13.03,18.34,12,0.32,-5350.00,3800.00,110000,20240320,-36.64,26100,20231024,167.05,110000,-36.64,20240320,45550,53.02,20240206,110000,-36.64,20240320,26100,167.05,20231024,0.49,N,199800,500,39 억,,66459,N,N,728,N,00,N
20240709,120922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69700,-1300,5,-1.83,1442228500,20442,64.29,71000,72000,69700,92300,49700,71000,70551.30,0.84,0,-121,73466,72232,71066,69832,68666,71650,69250,40,21300,500,44020,100,1,7940958,5535,-13.03,18.34,12,0.26,-5350.00,3800.00,110000,20240320,-36.64,26100,20231024,167.05,110000,-36.64,20240320,45550,53.02,20240206,110000,-36.64,20240320,26100,167.05,20231024,0.49,N,199800,500,39 억,,66459,N,N,728,N,00,N
20240709,110922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71000,0,3,0.00,1078344300,15248,47.96,71000,72000,69900,92300,49700,71000,70719.60,0.84,0,297,73466,72232,71066,69832,68666,71650,69250,40,21300,500,44020,100,1,7940958,5638,-13.27,18.68,12,0.19,-5350.00,3800.00,110000,20240320,-35.45,26100,20231024,172.03,110000,-35.45,20240320,45550,55.87,20240206,110000,-35.45,20240320,26100,172.03,20231024,0.49,N,199800,500,39 억,,66459,N,N,728,N,00,N
20240709,100919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70900,-100,5,-0.14,867931200,12272,38.60,71000,72000,69900,92300,49700,71000,70723.57,0.84,0,9,73466,72232,71066,69832,68666,71650,69250,40,21300,500,44020,100,1,7940958,5630,-13.25,18.66,12,0.15,-5350.00,3800.00,110000,20240320,-35.55,26100,20231024,171.65,110000,-35.55,20240320,45550,55.65,20240206,110000,-35.55,20240320,26100,171.65,20231024,0.49,N,199800,500,39 억,,66459,N,N,728,N,00,N
20240709,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70700,-300,5,-0.42,85080900,1200,3.77,71000,71500,70600,92300,49700,71000,70897.15,0.84,0,561,73466,72232,71066,69832,68666,71650,69250,40,21300,500,44020,100,1,7940958,5614,-13.21,18.61,12,0.02,-5350.00,3800.00,110000,20240320,-35.73,26100,20231024,170.88,110000,-35.73,20240320,45550,55.21,20240206,110000,-35.73,20240320,26100,170.88,20231024,0.49,N,199800,500,39 억,,66459,N,N,728,N,00,N
20240708,160910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71000,-1200,5,-1.66,2230352100,31487,78.14,72200,72300,69900,93800,50600,72200,70833.44,0.84,0,-316,75133,73666,72833,71366,70533,73250,70950,40,21600,500,44760,100,1,7940958,5638,-13.27,18.68,12,0.40,-5350.00,3800.00,110000,20240320,-35.45,26100,20231024,172.03,110000,-35.45,20240320,45550,55.87,20240206,110000,-35.45,20240320,26100,172.03,20231024,0.47,N,199800,500,39 억,,66568,N,N,728,N,00,N
20240708,150912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71300,-900,5,-1.25,2021126100,28543,70.83,72200,72300,69900,93800,50600,72200,70809.24,0.84,0,-729,75133,73666,72833,71366,70533,73250,70950,40,21600,500,44760,100,1,7940958,5662,-13.33,18.76,12,0.36,-5350.00,3800.00,110000,20240320,-35.18,26100,20231024,173.18,110000,-35.18,20240320,45550,56.53,20240206,110000,-35.18,20240320,26100,173.18,20231024,0.47,N,199800,500,39 억,,66568,N,N,1449,N,00,N
20240708,140915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71200,-1000,5,-1.39,1712544200,24232,60.13,72200,72300,69900,93800,50600,72200,70672.02,0.84,0,-774,75133,73666,72833,71366,70533,73250,70950,40,21600,500,44760,100,1,7940958,5654,-13.31,18.74,12,0.31,-5350.00,3800.00,110000,20240320,-35.27,26100,20231024,172.80,110000,-35.27,20240320,45550,56.31,20240206,110000,-35.27,20240320,26100,172.80,20231024,0.47,N,199800,500,39 억,,66568,N,N,1449,N,00,N
20240708,130910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70600,-1600,5,-2.22,1620934100,22940,56.93,72200,72300,69900,93800,50600,72200,70658.85,0.84,0,-947,75133,73666,72833,71366,70533,73250,70950,40,21600,500,44760,100,1,7940958,5606,-13.20,18.58,12,0.29,-5350.00,3800.00,110000,20240320,-35.82,26100,20231024,170.50,110000,-35.82,20240320,45550,54.99,20240206,110000,-35.82,20240320,26100,170.50,20231024,0.47,N,199800,500,39 억,,66568,N,N,1449,N,00,N
20240708,120912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70500,-1700,5,-2.35,1504783000,21292,52.84,72200,72300,69900,93800,50600,72200,70672.70,0.84,0,-952,75133,73666,72833,71366,70533,73250,70950,40,21600,500,44760,100,1,7940958,5598,-13.18,18.55,12,0.27,-5350.00,3800.00,110000,20240320,-35.91,26100,20231024,170.11,110000,-35.91,20240320,45550,54.77,20240206,110000,-35.91,20240320,26100,170.11,20231024,0.47,N,199800,500,39 억,,66568,N,N,1449,N,00,N
20240708,110910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70500,-1700,5,-2.35,1061495300,14974,37.16,72200,72300,70200,93800,50600,72200,70888.09,0.84,0,-791,75133,73666,72833,71366,70533,73250,70950,40,21600,500,44760,100,1,7940958,5598,-13.18,18.55,12,0.19,-5350.00,3800.00,110000,20240320,-35.91,26100,20231024,170.11,110000,-35.91,20240320,45550,54.77,20240206,110000,-35.91,20240320,26100,170.11,20231024,0.47,N,199800,500,39 억,,66568,N,N,1449,N,00,N
20240708,100911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71000,-1200,5,-1.66,684912500,9641,23.92,72200,72300,70200,93800,50600,72200,71040.08,0.84,0,-225,75133,73666,72833,71366,70533,73250,70950,40,21600,500,44760,100,1,7940958,5638,-13.27,18.68,12,0.12,-5350.00,3800.00,110000,20240320,-35.45,26100,20231024,172.03,110000,-35.45,20240320,45550,55.87,20240206,110000,-35.45,20240320,26100,172.03,20231024,0.47,N,199800,500,39 억,,66568,N,N,1449,N,00,N
20240708,090910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70800,-1400,5,-1.94,248440700,3487,8.65,72200,72300,70300,93800,50600,72200,71244.13,0.84,0,117,75133,73666,72833,71366,70533,73250,70950,40,21600,500,44760,100,1,7940958,5622,-13.23,18.63,12,0.04,-5350.00,3800.00,110000,20240320,-35.64,26100,20231024,171.26,110000,-35.64,20240320,45550,55.43,20240206,110000,-35.64,20240320,26100,171.26,20231024,0.47,N,199800,500,39 억,,66568,N,N,1449,N,00,N
20240705,160906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72200,-1000,5,-1.37,2935311600,40202,74.73,73000,74300,72000,95100,51300,73200,73018.72,0.81,0,1875,77000,75100,72000,70100,67000,76050,71050,40,21900,500,45380,100,1,7940958,5733,-13.50,19.00,12,0.51,-5350.00,3800.00,110000,20240320,-34.36,26100,20231024,176.63,110000,-34.36,20240320,45550,58.51,20240206,110000,-34.36,20240320,26100,176.63,20231024,0.47,N,199800,500,39 억,,64188,N,N,1449,N,00,N
20240705,150910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72300,-900,5,-1.23,2764438700,37835,70.33,73000,74300,72000,95100,51300,73200,73065.62,0.81,0,2413,77000,75100,72000,70100,67000,76050,71050,40,21900,500,45380,100,1,7940958,5741,-13.51,19.03,12,0.48,-5350.00,3800.00,110000,20240320,-34.27,26100,20231024,177.01,110000,-34.27,20240320,45550,58.73,20240206,110000,-34.27,20240320,26100,177.01,20231024,0.47,N,199800,500,39 억,,64188,N,N,148,N,00,N
20240705,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72800,-400,5,-0.55,2323244300,31736,58.99,73000,74300,72100,95100,51300,73200,73205.33,0.81,0,2092,77000,75100,72000,70100,67000,76050,71050,40,21900,500,45380,100,1,7940958,5781,-13.61,19.16,12,0.40,-5350.00,3800.00,110000,20240320,-33.82,26100,20231024,178.93,110000,-33.82,20240320,45550,59.82,20240206,110000,-33.82,20240320,26100,178.93,20231024,0.47,N,199800,500,39 억,,64188,N,N,148,N,00,N
20240705,130909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73400,200,2,0.27,2057896300,28109,52.25,73000,74300,72100,95100,51300,73200,73211.30,0.81,0,2318,77000,75100,72000,70100,67000,76050,71050,40,21900,500,45380,100,1,7940958,5829,-13.72,19.32,12,0.35,-5350.00,3800.00,110000,20240320,-33.27,26100,20231024,181.23,110000,-33.27,20240320,45550,61.14,20240206,110000,-33.27,20240320,26100,181.23,20231024,0.47,N,199800,500,39 억,,64188,N,N,148,N,00,N
20240705,120909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73600,400,2,0.55,1815835000,24814,46.12,73000,74300,72100,95100,51300,73200,73177.84,0.81,0,2736,77000,75100,72000,70100,67000,76050,71050,40,21900,500,45380,100,1,7940958,5845,-13.76,19.37,12,0.31,-5350.00,3800.00,110000,20240320,-33.09,26100,20231024,181.99,110000,-33.09,20240320,45550,61.58,20240206,110000,-33.09,20240320,26100,181.99,20231024,0.47,N,199800,500,39 억,,64188,N,N,148,N,00,N
20240705,110906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73100,-100,5,-0.14,1449096100,19823,36.85,73000,74300,72100,95100,51300,73200,73101.72,0.81,0,2735,77000,75100,72000,70100,67000,76050,71050,40,21900,500,45380,100,1,7940958,5805,-13.66,19.24,12,0.25,-5350.00,3800.00,110000,20240320,-33.55,26100,20231024,180.08,110000,-33.55,20240320,45550,60.48,20240206,110000,-33.55,20240320,26100,180.08,20231024,0.47,N,199800,500,39 억,,64188,N,N,148,N,00,N
20240705,100906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72500,-700,5,-0.96,1039873100,14186,26.37,73000,74300,72100,95100,51300,73200,73302.82,0.81,0,2364,77000,75100,72000,70100,67000,76050,71050,40,21900,500,45380,100,1,7940958,5757,-13.55,19.08,12,0.18,-5350.00,3800.00,110000,20240320,-34.09,26100,20231024,177.78,110000,-34.09,20240320,45550,59.17,20240206,110000,-34.09,20240320,26100,177.78,20231024,0.47,N,199800,500,39 억,,64188,N,N,148,N,00,N
20240705,090907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73600,400,2,0.55,205066100,2803,5.21,73000,73800,72100,95100,51300,73200,73159.41,0.81,0,696,77000,75100,72000,70100,67000,76050,71050,40,21900,500,45380,100,1,7940958,5845,-13.76,19.37,12,0.04,-5350.00,3800.00,110000,20240320,-33.09,26100,20231024,181.99,110000,-33.09,20240320,45550,61.58,20240206,110000,-33.09,20240320,26100,181.99,20231024,0.47,N,199800,500,39 억,,64188,N,N,148,N,00,N
20240704,160902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73200,3700,2,5.32,3838541000,53494,169.22,69800,73900,68900,90300,48700,69500,71754.14,0.73,0,5790,72700,71100,69600,68000,66500,71900,68800,40,20800,500,43090,100,1,7940958,5813,-13.68,19.26,12,0.67,-5350.00,3800.00,110000,20240320,-33.45,26100,20231024,180.46,110000,-33.45,20240320,45550,60.70,20240206,110000,-33.45,20240320,26100,180.46,20231024,0.44,N,199800,500,39 억,,58244,N,N,148,N,00,N
20240704,150906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72400,2900,2,4.17,3430219300,47897,151.51,69800,73900,68900,90300,48700,69500,71616.93,0.73,0,6026,72700,71100,69600,68000,66500,71900,68800,40,20800,500,43090,100,1,7940958,5749,-13.53,19.05,12,0.60,-5350.00,3800.00,110000,20240320,-34.18,26100,20231024,177.39,110000,-34.18,20240320,45550,58.95,20240206,110000,-34.18,20240320,26100,177.39,20231024,0.44,N,199800,500,39 억,,58244,N,N,185,N,00,N
20240704,140905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71600,2100,2,3.02,3161873600,44172,139.73,69800,73900,68900,90300,48700,69500,71581.32,0.73,0,5950,72700,71100,69600,68000,66500,71900,68800,40,20800,500,43090,100,1,7940958,5686,-13.38,18.84,12,0.56,-5350.00,3800.00,110000,20240320,-34.91,26100,20231024,174.33,110000,-34.91,20240320,45550,57.19,20240206,110000,-34.91,20240320,26100,174.33,20231024,0.44,N,199800,500,39 억,,58244,N,N,185,N,00,N
20240704,130906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72100,2600,2,3.74,2926437200,40892,129.35,69800,73900,68900,90300,48700,69500,71565.43,0.73,0,5143,72700,71100,69600,68000,66500,71900,68800,40,20800,500,43090,100,1,7940958,5725,-13.48,18.97,12,0.51,-5350.00,3800.00,110000,20240320,-34.45,26100,20231024,176.25,110000,-34.45,20240320,45550,58.29,20240206,110000,-34.45,20240320,26100,176.25,20231024,0.44,N,199800,500,39 억,,58244,N,N,185,N,00,N
20240704,120905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72000,2500,2,3.60,2271244900,31822,100.66,69800,73900,68900,90300,48700,69500,71373.89,0.73,0,2553,72700,71100,69600,68000,66500,71900,68800,40,20800,500,43090,100,1,7940958,5717,-13.46,18.95,12,0.40,-5350.00,3800.00,110000,20240320,-34.55,26100,20231024,175.86,110000,-34.55,20240320,45550,58.07,20240206,110000,-34.55,20240320,26100,175.86,20231024,0.44,N,199800,500,39 억,,58244,N,N,185,N,00,N
20240704,110904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69900,400,2,0.58,616690000,8849,27.99,69800,70500,68900,90300,48700,69500,69690.53,0.73,0,398,72700,71100,69600,68000,66500,71900,68800,40,20800,500,43090,100,1,7940958,5551,-13.07,18.39,12,0.11,-5350.00,3800.00,110000,20240320,-36.45,26100,20231024,167.82,110000,-36.45,20240320,45550,53.46,20240206,110000,-36.45,20240320,26100,167.82,20231024,0.44,N,199800,500,39 억,,58244,N,N,185,N,00,N
20240704,100904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70200,700,2,1.01,391722400,5634,17.82,69800,70500,68900,90300,48700,69500,69528.33,0.73,0,596,72700,71100,69600,68000,66500,71900,68800,40,20800,500,43090,100,1,7940958,5575,-13.12,18.47,12,0.07,-5350.00,3800.00,110000,20240320,-36.18,26100,20231024,168.97,110000,-36.18,20240320,45550,54.12,20240206,110000,-36.18,20240320,26100,168.97,20231024,0.44,N,199800,500,39 억,,58244,N,N,185,N,00,N
20240704,090905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69100,-400,5,-0.58,71128300,1028,3.25,69800,69800,68900,90300,48700,69500,69188.53,0.73,0,168,72700,71100,69600,68000,66500,71900,68800,40,20800,500,43090,100,1,7940958,5487,-12.92,18.18,12,0.01,-5350.00,3800.00,110000,20240320,-37.18,26100,20231024,164.75,110000,-37.18,20240320,45550,51.70,20240206,110000,-37.18,20240320,26100,164.75,20231024,0.44,N,199800,500,39 억,,58244,N,N,185,N,00,N
20240703,160900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69500,-200,5,-0.29,2186323000,31533,53.18,69200,71200,68100,90600,48800,69700,69333.62,0.75,0,-2115,72633,71166,69633,68166,66633,71900,68900,40,20900,500,43210,100,1,7940958,5519,-12.99,18.29,12,0.40,-5350.00,3800.00,110000,20240320,-36.82,26100,20231024,166.28,110000,-36.82,20240320,45550,52.58,20240206,110000,-36.82,20240320,26100,166.28,20231024,0.44,N,199800,500,39 억,,59850,N,N,185,N,00,N
20240703,150903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70000,300,2,0.43,2092626400,30188,50.91,69200,71200,68100,90600,48800,69700,69319.68,0.75,0,-1863,72633,71166,69633,68166,66633,71900,68900,40,20900,500,43210,100,1,7940958,5559,-13.08,18.42,12,0.38,-5350.00,3800.00,110000,20240320,-36.36,26100,20231024,168.20,110000,-36.36,20240320,45550,53.68,20240206,110000,-36.36,20240320,26100,168.20,20231024,0.44,N,199800,500,39 억,,59850,N,N,450,N,00,N
20240703,140904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69900,200,2,0.29,1937127900,27964,47.16,69200,71200,68100,90600,48800,69700,69272.05,0.75,0,-1267,72633,71166,69633,68166,66633,71900,68900,40,20900,500,43210,100,1,7940958,5551,-13.07,18.39,12,0.35,-5350.00,3800.00,110000,20240320,-36.45,26100,20231024,167.82,110000,-36.45,20240320,45550,53.46,20240206,110000,-36.45,20240320,26100,167.82,20231024,0.44,N,199800,500,39 억,,59850,N,N,450,N,00,N
20240703,130903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70700,1000,2,1.43,1706445500,24664,41.59,69200,71200,68100,90600,48800,69700,69187.49,0.75,0,-800,72633,71166,69633,68166,66633,71900,68900,40,20900,500,43210,100,1,7940958,5614,-13.21,18.61,12,0.31,-5350.00,3800.00,110000,20240320,-35.73,26100,20231024,170.88,110000,-35.73,20240320,45550,55.21,20240206,110000,-35.73,20240320,26100,170.88,20231024,0.44,N,199800,500,39 억,,59850,N,N,450,N,00,N
20240703,120901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69500,-200,5,-0.29,1079911800,15755,26.57,69200,69500,68100,90600,48800,69700,68543.33,0.75,0,-1661,72633,71166,69633,68166,66633,71900,68900,40,20900,500,43210,100,1,7940958,5519,-12.99,18.29,12,0.20,-5350.00,3800.00,110000,20240320,-36.82,26100,20231024,166.28,110000,-36.82,20240320,45550,52.58,20240206,110000,-36.82,20240320,26100,166.28,20231024,0.44,N,199800,500,39 억,,59850,N,N,450,N,00,N
20240703,110904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68700,-1000,5,-1.43,967557200,14125,23.82,69200,69300,68100,90600,48800,69700,68498.77,0.75,0,-1334,72633,71166,69633,68166,66633,71900,68900,40,20900,500,43210,100,1,7940958,5455,-12.84,18.08,12,0.18,-5350.00,3800.00,110000,20240320,-37.55,26100,20231024,163.22,110000,-37.55,20240320,45550,50.82,20240206,110000,-37.55,20240320,26100,163.22,20231024,0.44,N,199800,500,39 억,,59850,N,N,450,N,00,N
20240703,100905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68500,-1200,5,-1.72,685883300,10011,16.88,69200,69300,68100,90600,48800,69700,68511.78,0.75,0,-972,72633,71166,69633,68166,66633,71900,68900,40,20900,500,43210,100,1,7940958,5440,-12.80,18.03,12,0.13,-5350.00,3800.00,110000,20240320,-37.73,26100,20231024,162.45,110000,-37.73,20240320,45550,50.38,20240206,110000,-37.73,20240320,26100,162.45,20231024,0.44,N,199800,500,39 억,,59850,N,N,450,N,00,N
20240703,090901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68400,-1300,5,-1.87,216762700,3163,5.33,69200,69200,68100,90600,48800,69700,68527.02,0.75,0,-456,72633,71166,69633,68166,66633,71900,68900,40,20900,500,43210,100,1,7940958,5432,-12.79,18.00,12,0.04,-5350.00,3800.00,110000,20240320,-37.82,26100,20231024,162.07,110000,-37.82,20240320,45550,50.16,20240206,110000,-37.82,20240320,26100,162.07,20231024,0.44,N,199800,500,39 억,,59850,N,N,450,N,00,N
20240702,160859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69700,1700,2,2.50,4127742800,59110,300.42,68200,71100,68100,88400,47600,68000,69833.18,0.68,0,5534,69733,68866,67533,66666,65333,69300,67100,40,20400,500,42160,100,1,7940958,5535,-13.03,18.34,12,0.74,-5350.00,3800.00,110000,20240320,-36.64,26100,20231024,167.05,110000,-36.64,20240320,45550,53.02,20240206,110000,-36.64,20240320,26100,167.05,20231024,0.45,N,199800,500,39 억,,54323,N,N,450,N,00,N
20240702,150900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69800,1800,2,2.65,3962599900,56743,288.39,68200,71100,68100,88400,47600,68000,69835.65,0.68,0,5598,69733,68866,67533,66666,65333,69300,67100,40,20400,500,42160,100,1,7940958,5543,-13.05,18.37,12,0.71,-5350.00,3800.00,110000,20240320,-36.55,26100,20231024,167.43,110000,-36.55,20240320,45550,53.24,20240206,110000,-36.55,20240320,26100,167.43,20231024,0.45,N,199800,500,39 억,,54323,N,N,341,N,00,N
20240702,140901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69700,1700,2,2.50,3673488200,52595,267.31,68200,71100,68100,88400,47600,68000,69846.43,0.68,0,5268,69733,68866,67533,66666,65333,69300,67100,40,20400,500,42160,100,1,7940958,5535,-13.03,18.34,12,0.66,-5350.00,3800.00,110000,20240320,-36.64,26100,20231024,167.05,110000,-36.64,20240320,45550,53.02,20240206,110000,-36.64,20240320,26100,167.05,20231024,0.45,N,199800,500,39 억,,54323,N,N,341,N,00,N
20240702,130901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70200,2200,2,3.24,3352267000,47991,243.91,68200,71100,68100,88400,47600,68000,69853.77,0.68,0,6069,69733,68866,67533,66666,65333,69300,67100,40,20400,500,42160,100,1,7940958,5575,-13.12,18.47,12,0.60,-5350.00,3800.00,110000,20240320,-36.18,26100,20231024,168.97,110000,-36.18,20240320,45550,54.12,20240206,110000,-36.18,20240320,26100,168.97,20231024,0.45,N,199800,500,39 억,,54323,N,N,341,N,00,N
20240702,120901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69700,1700,2,2.50,3075865000,44029,223.77,68200,71100,68100,88400,47600,68000,69861.92,0.68,0,3989,69733,68866,67533,66666,65333,69300,67100,40,20400,500,42160,100,1,7940958,5535,-13.03,18.34,12,0.55,-5350.00,3800.00,110000,20240320,-36.64,26100,20231024,167.05,110000,-36.64,20240320,45550,53.02,20240206,110000,-36.64,20240320,26100,167.05,20231024,0.45,N,199800,500,39 억,,54323,N,N,341,N,00,N
20240702,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69500,1500,2,2.21,2044004200,29407,149.46,68200,70900,68100,88400,47600,68000,69509.76,0.68,0,2162,69733,68866,67533,66666,65333,69300,67100,40,20400,500,42160,100,1,7940958,5519,-12.99,18.29,12,0.37,-5350.00,3800.00,110000,20240320,-36.82,26100,20231024,166.28,110000,-36.82,20240320,45550,52.58,20240206,110000,-36.82,20240320,26100,166.28,20231024,0.45,N,199800,500,39 억,,54323,N,N,341,N,00,N
20240702,100900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68400,400,2,0.59,1141602300,16488,83.80,68200,70900,68100,88400,47600,68000,69241.84,0.68,0,1568,69733,68866,67533,66666,65333,69300,67100,40,20400,500,42160,100,1,7940958,5432,-12.79,18.00,12,0.21,-5350.00,3800.00,110000,20240320,-37.82,26100,20231024,162.07,110000,-37.82,20240320,45550,50.16,20240206,110000,-37.82,20240320,26100,162.07,20231024,0.45,N,199800,500,39 억,,54323,N,N,341,N,00,N
20240702,090902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69000,1000,2,1.47,261476800,3814,19.38,68200,69200,68100,88400,47600,68000,68563.91,0.68,0,2056,69733,68866,67533,66666,65333,69300,67100,40,20400,500,42160,100,1,7940958,5479,-12.90,18.16,12,0.05,-5350.00,3800.00,110000,20240320,-37.27,26100,20231024,164.37,110000,-37.27,20240320,45550,51.48,20240206,110000,-37.27,20240320,26100,164.37,20231024,0.45,N,199800,500,39 억,,54323,N,N,341,N,00,N
20240701,160857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68000,100,2,0.15,1299428700,19359,52.88,67200,68400,66200,88200,47600,67900,67120.86,0.67,0,877,70566,69232,67166,65832,63766,69900,66500,40,20300,500,42090,100,1,7940958,5400,-12.71,17.89,12,0.24,-5350.00,3800.00,110000,20240320,-38.18,26100,20231024,160.54,110000,-38.18,20240320,45550,49.29,20240206,110000,-38.18,20240320,26100,160.54,20231024,0.46,N,199800,500,39 억,,53243,N,N,341,N,00,N
20240701,150900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67600,-300,5,-0.44,1247171500,18589,50.78,67200,68400,66200,88200,47600,67900,67091.91,0.67,0,981,70566,69232,67166,65832,63766,69900,66500,40,20300,500,42090,100,1,7940958,5368,-12.64,17.79,12,0.23,-5350.00,3800.00,110000,20240320,-38.55,26100,20231024,159.00,110000,-38.55,20240320,45550,48.41,20240206,110000,-38.55,20240320,26100,159.00,20231024,0.46,N,199800,500,39 억,,53243,N,N,0,N,00,N
20240701,140858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67500,-400,5,-0.59,1090684200,16278,44.47,67200,68400,66200,88200,47600,67900,67003.58,0.67,0,1180,70566,69232,67166,65832,63766,69900,66500,40,20300,500,42090,100,1,7940958,5360,-12.62,17.76,12,0.20,-5350.00,3800.00,110000,20240320,-38.64,26100,20231024,158.62,110000,-38.64,20240320,45550,48.19,20240206,110000,-38.64,20240320,26100,158.62,20231024,0.46,N,199800,500,39 억,,53243,N,N,0,N,00,N
20240701,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67100,-800,5,-1.18,838797100,12567,34.33,67200,67700,66200,88200,47600,67900,66746.01,0.67,0,1015,70566,69232,67166,65832,63766,69900,66500,40,20300,500,42090,100,1,7940958,5328,-12.54,17.66,12,0.16,-5350.00,3800.00,110000,20240320,-39.00,26100,20231024,157.09,110000,-39.00,20240320,45550,47.31,20240206,110000,-39.00,20240320,26100,157.09,20231024,0.46,N,199800,500,39 억,,53243,N,N,0,N,00,N
20240701,120859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67000,-900,5,-1.33,783689400,11745,32.08,67200,67700,66200,88200,47600,67900,66725.36,0.67,0,1217,70566,69232,67166,65832,63766,69900,66500,40,20300,500,42090,100,1,7940958,5320,-12.52,17.63,12,0.15,-5350.00,3800.00,110000,20240320,-39.09,26100,20231024,156.70,110000,-39.09,20240320,45550,47.09,20240206,110000,-39.09,20240320,26100,156.70,20231024,0.46,N,199800,500,39 억,,53243,N,N,0,N,00,N
20240701,110856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66800,-1100,5,-1.62,717496200,10754,29.38,67200,67700,66200,88200,47600,67900,66719.01,0.67,0,1212,70566,69232,67166,65832,63766,69900,66500,40,20300,500,42090,100,1,7940958,5305,-12.49,17.58,12,0.14,-5350.00,3800.00,110000,20240320,-39.27,26100,20231024,155.94,110000,-39.27,20240320,45550,46.65,20240206,110000,-39.27,20240320,26100,155.94,20231024,0.46,N,199800,500,39 억,,53243,N,N,0,N,00,N
20240701,100855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67100,-800,5,-1.18,607108100,9107,24.88,67200,67700,66200,88200,47600,67900,66663.90,0.67,0,1602,70566,69232,67166,65832,63766,69900,66500,40,20300,500,42090,100,1,7940958,5328,-12.54,17.66,12,0.11,-5350.00,3800.00,110000,20240320,-39.00,26100,20231024,157.09,110000,-39.00,20240320,45550,47.31,20240206,110000,-39.00,20240320,26100,157.09,20231024,0.46,N,199800,500,39 억,,53243,N,N,0,N,00,N
20240701,090854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66900,-1000,5,-1.47,121971000,1816,4.96,67200,67700,66800,88200,47600,67900,67164.65,0.67,0,432,70566,69232,67166,65832,63766,69900,66500,40,20300,500,42090,100,1,7940958,5313,-12.50,17.61,12,0.02,-5350.00,3800.00,110000,20240320,-39.18,26100,20231024,156.32,110000,-39.18,20240320,45550,46.87,20240206,110000,-39.18,20240320,26100,156.32,20231024,0.46,N,199800,500,39 억,,53243,N,N,0,N,00,N