KissMeData/039980/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	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-15	5	-0.62	4829604105	2045069	128.69	2425	2450	2310	3165	1705	2435	2361.54	1.08	0	151723	2731	2582	2491	2342	2251	2537	2297	361	730	500	1550	5	1	72152777	1746	134.44	1.58	12	2.83	18.00	1530.00	4225	20240510	-42.72	764	20230726	216.75	4225	-42.72	20240510	966	150.52	20240104	4225	-42.72	20240510	790	206.33	20230904	1.15	N	039980	500	360 억		779212	N	N	0	N	00	N
3	20240731	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-10	5	-0.41	4595531925	1948608	122.62	2425	2450	2310	3165	1705	2435	2358.37	1.08	0	177963	2731	2582	2491	2342	2251	2537	2297	361	730	500	1550	5	1	72152777	1750	134.72	1.58	12	2.70	18.00	1530.00	4225	20240510	-42.60	764	20230726	217.41	4225	-42.60	20240510	966	151.04	20240104	4225	-42.60	20240510	790	206.96	20230904	1.15	N	039980	500	360 억		779212	N	N	0	N	00	N
4	20240731	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-50	5	-2.05	3794979725	1616140	101.70	2425	2425	2310	3165	1705	2435	2348.17	1.08	0	203965	2731	2582	2491	2342	2251	2537	2297	361	730	500	1550	5	1	72152777	1721	132.50	1.56	12	2.24	18.00	1530.00	4225	20240510	-43.55	764	20230726	212.17	4225	-43.55	20240510	966	146.89	20240104	4225	-43.55	20240510	790	201.90	20230904	1.15	N	039980	500	360 억		779212	N	N	0	N	00	N
5	20240731	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-75	5	-3.08	3431635785	1462676	92.04	2425	2425	2310	3165	1705	2435	2346.13	1.08	0	188280	2731	2582	2491	2342	2251	2537	2297	361	730	500	1550	5	1	72152777	1703	131.11	1.54	12	2.03	18.00	1530.00	4225	20240510	-44.14	764	20230726	208.90	4225	-44.14	20240510	966	144.31	20240104	4225	-44.14	20240510	790	198.73	20230904	1.15	N	039980	500	360 억		779212	N	N	0	N	00	N
6	20240731	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-100	5	-4.11	2884718610	1230414	77.43	2425	2425	2310	3165	1705	2435	2344.51	1.08	0	119621	2731	2582	2491	2342	2251	2537	2297	361	730	500	1550	5	1	72152777	1685	129.72	1.53	12	1.71	18.00	1530.00	4225	20240510	-44.73	764	20230726	205.63	4225	-44.73	20240510	966	141.72	20240104	4225	-44.73	20240510	790	195.57	20230904	1.15	N	039980	500	360 억		779212	N	N	0	N	00	N
7	20240731	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-110	5	-4.52	2597374425	1107272	69.68	2425	2425	2310	3165	1705	2435	2345.74	1.08	0	119199	2731	2582	2491	2342	2251	2537	2297	361	730	500	1550	5	1	72152777	1678	129.17	1.52	12	1.53	18.00	1530.00	4225	20240510	-44.97	764	20230726	204.32	4225	-44.97	20240510	966	140.68	20240104	4225	-44.97	20240510	790	194.30	20230904	1.15	N	039980	500	360 억		779212	N	N	0	N	00	N
8	20240731	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-85	5	-3.49	1856172300	788964	49.65	2425	2425	2310	3165	1705	2435	2352.67	1.08	0	106627	2731	2582	2491	2342	2251	2537	2297	361	730	500	1550	5	1	72152777	1696	130.56	1.54	12	1.09	18.00	1530.00	4225	20240510	-44.38	764	20230726	207.59	4225	-44.38	20240510	966	143.27	20240104	4225	-44.38	20240510	790	197.47	20230904	1.15	N	039980	500	360 억		779212	N	N	0	N	00	N
9	20240731	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-50	5	-2.05	294806300	123462	7.77	2425	2425	2365	3165	1705	2435	2387.82	1.08	0	44114	2731	2582	2491	2342	2251	2537	2297	361	730	500	1550	5	1	72152777	1721	132.50	1.56	12	0.17	18.00	1530.00	4225	20240510	-43.55	764	20230726	212.17	4225	-43.55	20240510	966	146.89	20240104	4225	-43.55	20240510	790	201.90	20230904	1.15	N	039980	500	360 억		779212	N	N	0	N	00	N
10	20240730	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-150	5	-5.80	3860969375	1529613	140.71	2620	2640	2400	3360	1810	2585	2524.37	1.33	0	-176628	2705	2645	2580	2520	2455	2675	2550	358	775	500	1650	5	1	71677257	1745	135.28	1.59	12	2.13	18.00	1530.00	4225	20240510	-42.37	764	20230726	218.72	4225	-42.37	20240510	966	152.07	20240104	4225	-42.37	20240510	790	208.23	20230904	0.86	N	039980	500	358 억		953075	N	N	0	N	00	N
11	20240730	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-110	5	-4.26	3280394265	1292613	118.91	2620	2640	2475	3360	1810	2585	2537.65	1.33	0	-174970	2705	2645	2580	2520	2455	2675	2550	358	775	500	1650	5	1	71677257	1774	137.50	1.62	12	1.80	18.00	1530.00	4225	20240510	-41.42	764	20230726	223.95	4225	-41.42	20240510	966	156.21	20240104	4225	-41.42	20240510	790	213.29	20230904	0.86	N	039980	500	358 억		953075	N	N	0	N	00	N
12	20240730	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-65	5	-2.51	2506786015	983063	90.43	2620	2640	2510	3360	1810	2585	2549.83	1.33	0	-122624	2705	2645	2580	2520	2455	2675	2550	358	775	500	1650	5	1	71677257	1806	140.00	1.65	12	1.37	18.00	1530.00	4225	20240510	-40.36	764	20230726	229.84	4225	-40.36	20240510	966	160.87	20240104	4225	-40.36	20240510	790	218.99	20230904	0.86	N	039980	500	358 억		953075	N	N	0	N	00	N
13	20240730	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-50	5	-1.93	2257180145	884172	81.34	2620	2640	2510	3360	1810	2585	2552.73	1.33	0	-109159	2705	2645	2580	2520	2455	2675	2550	358	775	500	1650	5	1	71677257	1817	140.83	1.66	12	1.23	18.00	1530.00	4225	20240510	-40.00	764	20230726	231.81	4225	-40.00	20240510	966	162.42	20240104	4225	-40.00	20240510	790	220.89	20230904	0.86	N	039980	500	358 억		953075	N	N	0	N	00	N
14	20240730	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-55	5	-2.13	2025704275	792658	72.92	2620	2640	2510	3360	1810	2585	2555.43	1.33	0	-105996	2705	2645	2580	2520	2455	2675	2550	358	775	500	1650	5	1	71677257	1813	140.56	1.65	12	1.11	18.00	1530.00	4225	20240510	-40.12	764	20230726	231.15	4225	-40.12	20240510	966	161.90	20240104	4225	-40.12	20240510	790	220.25	20230904	0.86	N	039980	500	358 억		953075	N	N	0	N	00	N
15	20240730	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-65	5	-2.51	1726887900	674864	62.08	2620	2640	2510	3360	1810	2585	2558.71	1.33	0	-111114	2705	2645	2580	2520	2455	2675	2550	358	775	500	1650	5	1	71677257	1806	140.00	1.65	12	0.94	18.00	1530.00	4225	20240510	-40.36	764	20230726	229.84	4225	-40.36	20240510	966	160.87	20240104	4225	-40.36	20240510	790	218.99	20230904	0.86	N	039980	500	358 억		953075	N	N	0	N	00	N
16	20240730	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-35	5	-1.35	1365490555	531886	48.93	2620	2640	2510	3360	1810	2585	2567.13	1.33	0	-103314	2705	2645	2580	2520	2455	2675	2550	358	775	500	1650	5	1	71677257	1828	141.67	1.67	12	0.74	18.00	1530.00	4225	20240510	-39.64	764	20230726	233.77	4225	-39.64	20240510	966	163.98	20240104	4225	-39.64	20240510	790	222.78	20230904	0.86	N	039980	500	358 억		953075	N	N	0	N	00	N
17	20240730	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	40	2	1.55	296755615	113240	10.42	2620	2640	2615	3360	1810	2585	2621.91	1.33	0	3782	2705	2645	2580	2520	2455	2675	2550	358	775	500	1650	5	1	71677257	1882	145.83	1.72	12	0.16	18.00	1530.00	4225	20240510	-37.87	764	20230726	243.59	4225	-37.87	20240510	966	171.74	20240104	4225	-37.87	20240510	790	232.28	20230904	0.86	N	039980	500	358 억		953075	N	N	0	N	00	N
18	20240729	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-15	5	-0.58	2754621775	1068719	17.58	2520	2640	2515	3380	1820	2600	2577.43	1.28	0	41776	3013	2806	2698	2491	2383	2752	2437	358	780	500	1660	5	1	71677257	1853	143.61	1.69	12	1.49	18.00	1530.00	4225	20240510	-38.82	764	20230726	238.35	4225	-38.82	20240510	966	167.60	20240104	4225	-38.82	20240510	790	227.22	20230904	0.82	N	039980	500	358 억		914168	N	N	0	N	00	N
19	20240729	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	2602382600	1009936	16.61	2520	2640	2515	3380	1820	2600	2576.74	1.28	0	34485	3013	2806	2698	2491	2383	2752	2437	358	780	500	1660	5	1	71677257	1864	144.44	1.70	12	1.41	18.00	1530.00	4225	20240510	-38.46	764	20230726	240.31	4225	-38.46	20240510	966	169.15	20240104	4225	-38.46	20240510	790	229.11	20230904	0.82	N	039980	500	358 억		914168	N	N	0	N	00	N
20	20240729	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-5	5	-0.19	2454399300	952868	15.67	2520	2640	2515	3380	1820	2600	2575.75	1.28	0	24301	3013	2806	2698	2491	2383	2752	2437	358	780	500	1660	5	1	71677257	1860	144.17	1.70	12	1.33	18.00	1530.00	4225	20240510	-38.58	764	20230726	239.66	4225	-38.58	20240510	966	168.63	20240104	4225	-38.58	20240510	790	228.48	20230904	0.82	N	039980	500	358 억		914168	N	N	0	N	00	N
21	20240729	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-15	5	-0.58	2243751785	871824	14.34	2520	2640	2515	3380	1820	2600	2573.57	1.28	0	-7612	3013	2806	2698	2491	2383	2752	2437	358	780	500	1660	5	1	71677257	1853	143.61	1.69	12	1.22	18.00	1530.00	4225	20240510	-38.82	764	20230726	238.35	4225	-38.82	20240510	966	167.60	20240104	4225	-38.82	20240510	790	227.22	20230904	0.82	N	039980	500	358 억		914168	N	N	0	N	00	N
22	20240729	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-20	5	-0.77	2045144345	795024	13.08	2520	2640	2515	3380	1820	2600	2572.36	1.28	0	-33371	3013	2806	2698	2491	2383	2752	2437	358	780	500	1660	5	1	71677257	1849	143.33	1.69	12	1.11	18.00	1530.00	4225	20240510	-38.93	764	20230726	237.70	4225	-38.93	20240510	966	167.08	20240104	4225	-38.93	20240510	790	226.58	20230904	0.82	N	039980	500	358 억		914168	N	N	0	N	00	N
23	20240729	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-40	5	-1.54	1592464890	618907	10.18	2520	2640	2515	3380	1820	2600	2572.94	1.28	0	-21991	3013	2806	2698	2491	2383	2752	2437	358	780	500	1660	5	1	71677257	1835	142.22	1.67	12	0.86	18.00	1530.00	4225	20240510	-39.41	764	20230726	235.08	4225	-39.41	20240510	966	165.01	20240104	4225	-39.41	20240510	790	224.05	20230904	0.82	N	039980	500	358 억		914168	N	N	0	N	00	N
24	20240729	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	5	2	0.19	1178964905	458722	7.55	2520	2640	2515	3380	1820	2600	2569.98	1.28	0	-23182	3013	2806	2698	2491	2383	2752	2437	358	780	500	1660	5	1	71677257	1867	144.72	1.70	12	0.64	18.00	1530.00	4225	20240510	-38.34	764	20230726	240.97	4225	-38.34	20240510	966	169.67	20240104	4225	-38.34	20240510	790	229.75	20230904	0.82	N	039980	500	358 억		914168	N	N	0	N	00	N
25	20240729	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-55	5	-2.12	375896520	148343	2.44	2520	2570	2515	3380	1820	2600	2533.10	1.28	0	15989	3013	2806	2698	2491	2383	2752	2437	358	780	500	1660	5	1	71677257	1824	141.39	1.66	12	0.21	18.00	1530.00	4225	20240510	-39.76	764	20230726	233.12	4225	-39.76	20240510	966	163.46	20240104	4225	-39.76	20240510	790	222.15	20230904	0.82	N	039980	500	358 억		914168	N	N	0	N	00	N
26	20240726	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-50	5	-1.89	16513481835	5974802	422.99	2705	2905	2590	3445	1855	2650	2764.08	1.50	0	-162241	2823	2736	2668	2581	2513	2702	2547	358	795	500	1690	5	1	71677257	1864	144.44	1.70	12	8.34	18.00	1530.00	4225	20240510	-38.46	764	20230726	240.31	4225	-38.46	20240510	966	169.15	20240104	4225	-38.46	20240510	764	240.31	20230726	0.82	N	039980	500	358 억		1076355	N	N	0	N	00	N
27	20240726	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-55	5	-2.08	15887412340	5734651	405.99	2705	2905	2590	3445	1855	2650	2770.48	1.50	0	-157623	2823	2736	2668	2581	2513	2702	2547	358	795	500	1690	5	1	71677257	1860	144.17	1.70	12	8.00	18.00	1530.00	4225	20240510	-38.58	764	20230726	239.66	4225	-38.58	20240510	966	168.63	20240104	4225	-38.58	20240510	764	239.66	20230726	0.82	N	039980	500	358 억		1076355	N	N	0	N	00	N
28	20240726	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	85	2	3.21	13104733185	4679964	331.32	2705	2905	2705	3445	1855	2650	2800.26	1.50	0	-226799	2823	2736	2668	2581	2513	2702	2547	358	795	500	1690	5	1	71677257	1960	151.94	1.79	12	6.53	18.00	1530.00	4225	20240510	-35.27	764	20230726	257.98	4225	-35.27	20240510	966	183.13	20240104	4225	-35.27	20240510	764	257.98	20230726	0.82	N	039980	500	358 억		1076355	N	N	0	N	00	N
29	20240726	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	105	2	3.96	12524653015	4468245	316.33	2705	2905	2705	3445	1855	2650	2803.13	1.50	0	-239298	2823	2736	2668	2581	2513	2702	2547	358	795	500	1690	5	1	71677257	1975	153.06	1.80	12	6.23	18.00	1530.00	4225	20240510	-34.79	764	20230726	260.60	4225	-34.79	20240510	966	185.20	20240104	4225	-34.79	20240510	764	260.60	20230726	0.82	N	039980	500	358 억		1076355	N	N	0	N	00	N
30	20240726	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	110	2	4.15	11863811730	4229628	299.44	2705	2905	2705	3445	1855	2650	2805.03	1.50	0	-230949	2823	2736	2668	2581	2513	2702	2547	358	795	500	1690	5	1	71677257	1978	153.33	1.80	12	5.90	18.00	1530.00	4225	20240510	-34.67	764	20230726	261.26	4225	-34.67	20240510	966	185.71	20240104	4225	-34.67	20240510	764	261.26	20230726	0.82	N	039980	500	358 억		1076355	N	N	0	N	00	N
31	20240726	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	115	2	4.34	11088316685	3949708	279.62	2705	2905	2705	3445	1855	2650	2807.48	1.50	0	-241631	2823	2736	2668	2581	2513	2702	2547	358	795	500	1690	5	1	71677257	1982	153.61	1.81	12	5.51	18.00	1530.00	4225	20240510	-34.56	764	20230726	261.91	4225	-34.56	20240510	966	186.23	20240104	4225	-34.56	20240510	764	261.91	20230726	0.82	N	039980	500	358 억		1076355	N	N	0	N	00	N
32	20240726	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	135	2	5.09	10255762945	3649595	258.37	2705	2905	2705	3445	1855	2650	2810.23	1.50	0	-261913	2823	2736	2668	2581	2513	2702	2547	358	795	500	1690	5	1	71677257	1996	154.72	1.82	12	5.09	18.00	1530.00	4225	20240510	-34.08	764	20230726	264.53	4225	-34.08	20240510	966	188.30	20240104	4225	-34.08	20240510	764	264.53	20230726	0.82	N	039980	500	358 억		1076355	N	N	0	N	00	N
33	20240726	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	225	2	8.49	2351626160	836951	59.25	2705	2890	2705	3445	1855	2650	2810.26	1.50	0	28628	2823	2736	2668	2581	2513	2702	2547	358	795	500	1690	5	1	71677257	2061	159.72	1.88	12	1.17	18.00	1530.00	4225	20240510	-31.95	764	20230726	276.31	4225	-31.95	20240510	966	197.62	20240104	4225	-31.95	20240510	764	276.31	20230726	0.82	N	039980	500	358 억		1076355	N	N	0	N	00	N
34	20240725	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-45	5	-1.67	3716295225	1388280	105.83	2660	2755	2600	3500	1890	2695	2677.00	1.70	0	-141516	2825	2760	2705	2640	2585	2792	2672	358	805	500	1720	5	1	71677257	1899	147.22	1.73	12	1.94	18.00	1530.00	4225	20240510	-37.28	764	20230726	246.86	4225	-37.28	20240510	966	174.33	20240104	4225	-37.28	20240510	764	246.86	20230726	0.85	N	039980	500	358 억		1217819	N	N	0	N	00	N
35	20240725	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-50	5	-1.86	3526260295	1316404	100.36	2660	2755	2600	3500	1890	2695	2678.70	1.70	0	-133375	2825	2760	2705	2640	2585	2792	2672	358	805	500	1720	5	1	71677257	1896	146.94	1.73	12	1.84	18.00	1530.00	4225	20240510	-37.40	764	20230726	246.20	4225	-37.40	20240510	966	173.81	20240104	4225	-37.40	20240510	764	246.20	20230726	0.85	N	039980	500	358 억		1217819	N	N	0	N	00	N
36	20240725	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-25	5	-0.93	3197072300	1192505	90.91	2660	2755	2600	3500	1890	2695	2680.97	1.70	0	-72132	2825	2760	2705	2640	2585	2792	2672	358	805	500	1720	5	1	71677257	1914	148.33	1.75	12	1.66	18.00	1530.00	4225	20240510	-36.80	764	20230726	249.48	4225	-36.80	20240510	966	176.40	20240104	4225	-36.80	20240510	764	249.48	20230726	0.85	N	039980	500	358 억		1217819	N	N	0	N	00	N
37	20240725	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-35	5	-1.30	3082368680	1149549	87.64	2660	2755	2600	3500	1890	2695	2681.37	1.70	0	-68229	2825	2760	2705	2640	2585	2792	2672	358	805	500	1720	5	1	71677257	1907	147.78	1.74	12	1.60	18.00	1530.00	4225	20240510	-37.04	764	20230726	248.17	4225	-37.04	20240510	966	175.36	20240104	4225	-37.04	20240510	764	248.17	20230726	0.85	N	039980	500	358 억		1217819	N	N	0	N	00	N
38	20240725	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-35	5	-1.30	2953519770	1101146	83.95	2660	2755	2600	3500	1890	2695	2682.22	1.70	0	-59635	2825	2760	2705	2640	2585	2792	2672	358	805	500	1720	5	1	71677257	1907	147.78	1.74	12	1.54	18.00	1530.00	4225	20240510	-37.04	764	20230726	248.17	4225	-37.04	20240510	966	175.36	20240104	4225	-37.04	20240510	764	248.17	20230726	0.85	N	039980	500	358 억		1217819	N	N	0	N	00	N
39	20240725	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	5	2	0.19	2562205050	954439	72.76	2660	2755	2600	3500	1890	2695	2684.51	1.70	0	-44413	2825	2760	2705	2640	2585	2792	2672	358	805	500	1720	5	1	71677257	1935	150.00	1.76	12	1.33	18.00	1530.00	4225	20240510	-36.09	764	20230726	253.40	4225	-36.09	20240510	966	179.50	20240104	4225	-36.09	20240510	764	253.40	20230726	0.85	N	039980	500	358 억		1217819	N	N	0	N	00	N
40	20240725	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	0	3	0.00	1589693920	596971	45.51	2660	2720	2600	3500	1890	2695	2662.92	1.70	0	44070	2825	2760	2705	2640	2585	2792	2672	358	805	500	1720	5	1	71677257	1932	149.72	1.76	12	0.83	18.00	1530.00	4225	20240510	-36.21	764	20230726	252.75	4225	-36.21	20240510	966	178.99	20240104	4225	-36.21	20240510	764	252.75	20230726	0.85	N	039980	500	358 억		1217819	N	N	0	N	00	N
41	20240725	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-25	5	-0.93	449082290	170487	13.00	2660	2670	2600	3500	1890	2695	2634.05	1.70	0	37410	2825	2760	2705	2640	2585	2792	2672	358	805	500	1720	5	1	71677257	1914	148.33	1.75	12	0.24	18.00	1530.00	4225	20240510	-36.80	764	20230726	249.48	4225	-36.80	20240510	966	176.40	20240104	4225	-36.80	20240510	764	249.48	20230726	0.85	N	039980	500	358 억		1217819	N	N	0	N	00	N
42	20240724	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	0	3	0.00	3480400850	1282276	79.46	2650	2770	2650	3500	1890	2695	2714.29	1.51	0	138682	2911	2802	2726	2617	2541	2765	2580	358	805	500	1720	5	1	71677257	1932	149.72	1.76	12	1.79	18.00	1530.00	4225	20240510	-36.21	764	20230726	252.75	4225	-36.21	20240510	966	178.99	20240104	4225	-36.21	20240510	764	252.75	20230726	0.92	N	039980	500	358 억		1078938	N	N	0	N	00	N
43	20240724	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	30	2	1.11	3292477575	1212917	75.17	2650	2770	2650	3500	1890	2695	2714.52	1.51	0	129040	2911	2802	2726	2617	2541	2765	2580	358	805	500	1720	5	1	71677257	1953	151.39	1.78	12	1.69	18.00	1530.00	4225	20240510	-35.50	764	20230726	256.68	4225	-35.50	20240510	966	182.09	20240104	4225	-35.50	20240510	764	256.68	20230726	0.92	N	039980	500	358 억		1078938	N	N	0	N	00	N
44	20240724	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	20	2	0.74	3008767780	1108797	68.71	2650	2770	2650	3500	1890	2695	2713.55	1.51	0	105796	2911	2802	2726	2617	2541	2765	2580	358	805	500	1720	5	1	71677257	1946	150.83	1.77	12	1.55	18.00	1530.00	4225	20240510	-35.74	764	20230726	255.37	4225	-35.74	20240510	966	181.06	20240104	4225	-35.74	20240510	764	255.37	20230726	0.92	N	039980	500	358 억		1078938	N	N	0	N	00	N
45	20240724	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	30	2	1.11	2725786410	1004632	62.26	2650	2770	2650	3500	1890	2695	2713.22	1.51	0	112002	2911	2802	2726	2617	2541	2765	2580	358	805	500	1720	5	1	71677257	1953	151.39	1.78	12	1.40	18.00	1530.00	4225	20240510	-35.50	764	20230726	256.68	4225	-35.50	20240510	966	182.09	20240104	4225	-35.50	20240510	764	256.68	20230726	0.92	N	039980	500	358 억		1078938	N	N	0	N	00	N
46	20240724	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	30	2	1.11	2236471880	824437	51.09	2650	2770	2650	3500	1890	2695	2712.73	1.51	0	35881	2911	2802	2726	2617	2541	2765	2580	358	805	500	1720	5	1	71677257	1953	151.39	1.78	12	1.15	18.00	1530.00	4225	20240510	-35.50	764	20230726	256.68	4225	-35.50	20240510	966	182.09	20240104	4225	-35.50	20240510	764	256.68	20230726	0.92	N	039980	500	358 억		1078938	N	N	0	N	00	N
47	20240724	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	15	2	0.56	1461748535	542007	33.59	2650	2735	2650	3500	1890	2695	2696.92	1.51	0	28785	2911	2802	2726	2617	2541	2765	2580	358	805	500	1720	5	1	71677257	1942	150.56	1.77	12	0.76	18.00	1530.00	4225	20240510	-35.86	764	20230726	254.71	4225	-35.86	20240510	966	180.54	20240104	4225	-35.86	20240510	764	254.71	20230726	0.92	N	039980	500	358 억		1078938	N	N	0	N	00	N
48	20240724	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	5	2	0.19	1032646090	383788	23.78	2650	2725	2650	3500	1890	2695	2690.66	1.51	0	704	2911	2802	2726	2617	2541	2765	2580	358	805	500	1720	5	1	71677257	1935	150.00	1.76	12	0.54	18.00	1530.00	4225	20240510	-36.09	764	20230726	253.40	4225	-36.09	20240510	966	179.50	20240104	4225	-36.09	20240510	764	253.40	20230726	0.92	N	039980	500	358 억		1078938	N	N	0	N	00	N
49	20240724	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-15	5	-0.56	257299495	95897	5.94	2650	2725	2650	3500	1890	2695	2683.04	1.51	0	4075	2911	2802	2726	2617	2541	2765	2580	358	805	500	1720	5	1	71677257	1921	148.89	1.75	12	0.13	18.00	1530.00	4225	20240510	-36.57	764	20230726	250.79	4225	-36.57	20240510	966	177.43	20240104	4225	-36.57	20240510	764	250.79	20230726	0.92	N	039980	500	358 억		1078938	N	N	0	N	00	N
50	20240723	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-80	5	-2.88	4322085750	1586444	40.18	2770	2835	2650	3605	1945	2775	2724.49	1.20	0	218167	3008	2891	2758	2641	2508	2825	2575	358	830	500	1770	5	1	71677257	1932	149.72	1.76	12	2.21	18.00	1530.00	4225	20240510	-36.21	764	20230726	252.75	4225	-36.21	20240510	966	178.99	20240104	4225	-36.21	20240510	764	252.75	20230726	1.00	N	039980	500	358 억		860535	N	N	0	N	00	N
51	20240723	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-70	5	-2.52	4025141605	1476396	37.39	2770	2835	2650	3605	1945	2775	2726.26	1.20	0	195936	3008	2891	2758	2641	2508	2825	2575	358	830	500	1770	5	1	71677257	1939	150.28	1.77	12	2.06	18.00	1530.00	4225	20240510	-35.98	764	20230726	254.06	4225	-35.98	20240510	966	180.02	20240104	4225	-35.98	20240510	764	254.06	20230726	1.00	N	039980	500	358 억		860535	N	N	0	N	00	N
52	20240723	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-65	5	-2.34	3730364050	1367802	34.64	2770	2835	2650	3605	1945	2775	2727.20	1.20	0	173690	3008	2891	2758	2641	2508	2825	2575	358	830	500	1770	5	1	71677257	1942	150.56	1.77	12	1.91	18.00	1530.00	4225	20240510	-35.86	764	20230726	254.71	4225	-35.86	20240510	966	180.54	20240104	4225	-35.86	20240510	764	254.71	20230726	1.00	N	039980	500	358 억		860535	N	N	0	N	00	N
53	20240723	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-55	5	-1.98	3298742070	1208603	30.61	2770	2835	2650	3605	1945	2775	2729.31	1.20	0	161740	3008	2891	2758	2641	2508	2825	2575	358	830	500	1770	5	1	71677257	1950	151.11	1.78	12	1.69	18.00	1530.00	4225	20240510	-35.62	764	20230726	256.02	4225	-35.62	20240510	966	181.57	20240104	4225	-35.62	20240510	764	256.02	20230726	1.00	N	039980	500	358 억		860535	N	N	0	N	00	N
54	20240723	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-75	5	-2.70	2965445545	1084999	27.48	2770	2835	2650	3605	1945	2775	2733.05	1.20	0	140333	3008	2891	2758	2641	2508	2825	2575	358	830	500	1770	5	1	71677257	1935	150.00	1.76	12	1.51	18.00	1530.00	4225	20240510	-36.09	764	20230726	253.40	4225	-36.09	20240510	966	179.50	20240104	4225	-36.09	20240510	764	253.40	20230726	1.00	N	039980	500	358 억		860535	N	N	0	N	00	N
55	20240723	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-65	5	-2.34	2695954545	984920	24.94	2770	2835	2650	3605	1945	2775	2737.15	1.20	0	134818	3008	2891	2758	2641	2508	2825	2575	358	830	500	1770	5	1	71677257	1942	150.56	1.77	12	1.37	18.00	1530.00	4225	20240510	-35.86	764	20230726	254.71	4225	-35.86	20240510	966	180.54	20240104	4225	-35.86	20240510	764	254.71	20230726	1.00	N	039980	500	358 억		860535	N	N	0	N	00	N
56	20240723	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-50	5	-1.80	1709981375	618109	15.65	2770	2835	2710	3605	1945	2775	2766.44	1.20	0	95010	3008	2891	2758	2641	2508	2825	2575	358	830	500	1770	5	1	71677257	1953	151.39	1.78	12	0.86	18.00	1530.00	4225	20240510	-35.50	764	20230726	256.68	4225	-35.50	20240510	966	182.09	20240104	4225	-35.50	20240510	764	256.68	20230726	1.00	N	039980	500	358 억		860535	N	N	0	N	00	N
57	20240723	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	35	2	1.26	326377445	116585	2.95	2770	2835	2765	3605	1945	2775	2799.91	1.20	0	20535	3008	2891	2758	2641	2508	2825	2575	358	830	500	1770	5	1	71677257	2014	156.11	1.84	12	0.16	18.00	1530.00	4225	20240510	-33.49	764	20230726	267.80	4225	-33.49	20240510	966	190.89	20240104	4225	-33.49	20240510	764	267.80	20230726	1.00	N	039980	500	358 억		860535	N	N	0	N	00	N
58	20240722	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-100	5	-3.48	10675253335	3911256	107.83	2865	2875	2625	3735	2015	2875	2729.17	1.47	0	-196342	3101	2987	2886	2772	2671	2937	2722	358	860	500	1840	5	1	71677257	1989	154.17	1.81	12	5.46	18.00	1530.00	4225	20240510	-34.32	764	20230726	263.22	4225	-34.32	20240510	966	187.27	20240104	4225	-34.32	20240510	764	263.22	20230726	1.22	N	039980	500	358 억		1056166	N	N	0	N	00	N
59	20240722	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-80	5	-2.78	9943144295	3650952	100.65	2865	2875	2625	3735	2015	2875	2723.31	1.47	0	-181816	3101	2987	2886	2772	2671	2937	2722	358	860	500	1840	5	1	71677257	2003	155.28	1.83	12	5.09	18.00	1530.00	4225	20240510	-33.85	764	20230726	265.84	4225	-33.85	20240510	966	189.34	20240104	4225	-33.85	20240510	764	265.84	20230726	1.22	N	039980	500	358 억		1056166	N	N	0	N	00	N
60	20240722	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-35	5	-1.22	7558715175	2789976	76.92	2865	2875	2625	3735	2015	2875	2709.06	1.47	0	-157783	3101	2987	2886	2772	2671	2937	2722	358	860	500	1840	5	1	71677257	2036	157.78	1.86	12	3.89	18.00	1530.00	4225	20240510	-32.78	764	20230726	271.73	4225	-32.78	20240510	966	194.00	20240104	4225	-32.78	20240510	764	271.73	20230726	1.22	N	039980	500	358 억		1056166	N	N	0	N	00	N
61	20240722	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-220	5	-7.65	6050779325	2244019	61.87	2865	2875	2625	3735	2015	2875	2696.16	1.47	0	-180994	3101	2987	2886	2772	2671	2937	2722	358	860	500	1840	5	1	71677257	1903	147.50	1.74	12	3.13	18.00	1530.00	4225	20240510	-37.16	764	20230726	247.51	4225	-37.16	20240510	966	174.84	20240104	4225	-37.16	20240510	764	247.51	20230726	1.22	N	039980	500	358 억		1056166	N	N	0	N	00	N
62	20240722	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-230	5	-8.00	5504451245	2036749	56.15	2865	2875	2625	3735	2015	2875	2702.30	1.47	0	-154019	3101	2987	2886	2772	2671	2937	2722	358	860	500	1840	5	1	71677257	1896	146.94	1.73	12	2.84	18.00	1530.00	4225	20240510	-37.40	764	20230726	246.20	4225	-37.40	20240510	966	173.81	20240104	4225	-37.40	20240510	764	246.20	20230726	1.22	N	039980	500	358 억		1056166	N	N	0	N	00	N
63	20240722	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-225	5	-7.83	4804561180	1771987	48.85	2865	2875	2640	3735	2015	2875	2711.11	1.47	0	-156947	3101	2987	2886	2772	2671	2937	2722	358	860	500	1840	5	1	71677257	1899	147.22	1.73	12	2.47	18.00	1530.00	4225	20240510	-37.28	764	20230726	246.86	4225	-37.28	20240510	966	174.33	20240104	4225	-37.28	20240510	764	246.86	20230726	1.22	N	039980	500	358 억		1056166	N	N	0	N	00	N
64	20240722	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-205	5	-7.13	4052695160	1489722	41.07	2865	2875	2640	3735	2015	2875	2720.11	1.47	0	-96867	3101	2987	2886	2772	2671	2937	2722	358	860	500	1840	5	1	71677257	1914	148.33	1.75	12	2.08	18.00	1530.00	4225	20240510	-36.80	764	20230726	249.48	4225	-36.80	20240510	966	176.40	20240104	4225	-36.80	20240510	764	249.48	20230726	1.22	N	039980	500	358 억		1056166	N	N	0	N	00	N
65	20240722	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-90	5	-3.13	857246315	306762	8.46	2865	2875	2755	3735	2015	2875	2793.68	1.47	0	19316	3101	2987	2886	2772	2671	2937	2722	358	860	500	1840	5	1	71677257	1996	154.72	1.82	12	0.43	18.00	1530.00	4225	20240510	-34.08	764	20230726	264.53	4225	-34.08	20240510	966	188.30	20240104	4225	-34.08	20240510	764	264.53	20230726	1.22	N	039980	500	358 억		1056166	N	N	0	N	00	N
66	20240719	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-25	5	-0.86	10432453395	3579053	76.48	2885	3000	2785	3770	2030	2900	2914.99	1.45	0	-23878	3106	3002	2926	2822	2746	2965	2785	358	870	500	1850	5	1	71677257	2061	159.72	1.88	12	4.99	18.00	1530.00	4225	20240510	-31.95	764	20230726	276.31	4225	-31.95	20240510	966	197.62	20240104	4225	-31.95	20240510	764	276.31	20230726	0.95	N	039980	500	358 억		1040512	N	N	0	N	00	N
67	20240719	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	35	2	1.21	9890323190	3392099	72.48	2885	3000	2785	3770	2030	2900	2915.71	1.45	0	-6786	3106	3002	2926	2822	2746	2965	2785	358	870	500	1850	5	1	71677257	2104	163.06	1.92	12	4.73	18.00	1530.00	4225	20240510	-30.53	764	20230726	284.16	4225	-30.53	20240510	966	203.83	20240104	4225	-30.53	20240510	764	284.16	20230726	0.95	N	039980	500	358 억		1040512	N	N	0	N	00	N
68	20240719	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-5	5	-0.17	9298163795	3188526	68.13	2885	3000	2785	3770	2030	2900	2916.15	1.45	0	-53947	3106	3002	2926	2822	2746	2965	2785	358	870	500	1850	5	1	71677257	2075	160.83	1.89	12	4.45	18.00	1530.00	4225	20240510	-31.48	764	20230726	278.93	4225	-31.48	20240510	966	199.69	20240104	4225	-31.48	20240510	764	278.93	20230726	0.95	N	039980	500	358 억		1040512	N	N	0	N	00	N
69	20240719	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-15	5	-0.52	8763046200	3003192	64.17	2885	3000	2785	3770	2030	2900	2917.94	1.45	0	-64342	3106	3002	2926	2822	2746	2965	2785	358	870	500	1850	5	1	71677257	2068	160.28	1.89	12	4.19	18.00	1530.00	4225	20240510	-31.72	764	20230726	277.62	4225	-31.72	20240510	966	198.65	20240104	4225	-31.72	20240510	764	277.62	20230726	0.95	N	039980	500	358 억		1040512	N	N	0	N	00	N
70	20240719	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	45	2	1.55	7977840325	2732470	58.39	2885	3000	2785	3770	2030	2900	2919.68	1.45	0	-29574	3106	3002	2926	2822	2746	2965	2785	358	870	500	1850	5	1	71677257	2111	163.61	1.92	12	3.81	18.00	1530.00	4225	20240510	-30.30	764	20230726	285.47	4225	-30.30	20240510	966	204.87	20240104	4225	-30.30	20240510	764	285.47	20230726	0.95	N	039980	500	358 억		1040512	N	N	0	N	00	N
71	20240719	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	70	2	2.41	6837814580	2344258	50.09	2885	3000	2785	3770	2030	2900	2916.87	1.45	0	-16517	3106	3002	2926	2822	2746	2965	2785	358	870	500	1850	5	1	71677257	2129	165.00	1.94	12	3.27	18.00	1530.00	4225	20240510	-29.70	764	20230726	288.74	4225	-29.70	20240510	966	207.45	20240104	4225	-29.70	20240510	764	288.74	20230726	0.95	N	039980	500	358 억		1040512	N	N	0	N	00	N
72	20240719	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	65	2	2.24	3964507000	1374932	29.38	2885	2985	2785	3770	2030	2900	2883.37	1.45	0	-49065	3106	3002	2926	2822	2746	2965	2785	358	870	500	1850	5	1	71677257	2125	164.72	1.94	12	1.92	18.00	1530.00	4225	20240510	-29.82	764	20230726	288.09	4225	-29.82	20240510	966	206.94	20240104	4225	-29.82	20240510	764	288.09	20230726	0.95	N	039980	500	358 억		1040512	N	N	0	N	00	N
73	20240719	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-70	5	-2.41	463118695	162526	3.47	2885	2890	2815	3770	2030	2900	2848.08	1.45	0	12261	3106	3002	2926	2822	2746	2965	2785	358	870	500	1850	5	1	71677257	2028	157.22	1.85	12	0.23	18.00	1530.00	4225	20240510	-33.02	764	20230726	270.42	4225	-33.02	20240510	966	192.96	20240104	4225	-33.02	20240510	764	270.42	20230726	0.95	N	039980	500	358 억		1040512	N	N	0	N	00	N
74	20240718	160430	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-260	5	-8.23	13601692060	4635106	20.84	3000	3030	2850	4105	2215	3160	2934.59	1.15	0	213940	3500	3330	3110	2940	2720	3415	3025	358	945	500	2020	5	1	71677257	2079	161.11	1.90	12	6.47	18.00	1530.00	4225	20240510	-31.36	764	20230726	279.58	4225	-31.36	20240510	966	200.21	20240104	4225	-31.36	20240510	764	279.58	20230726	1.02	N	039980	500	358 억		820840	N	N	0	N	01	N
75	20240718	150435	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-280	5	-8.86	13087480750	4457269	20.04	3000	3030	2850	4105	2215	3160	2936.19	1.15	0	224803	3500	3330	3110	2940	2720	3415	3025	358	945	500	2020	5	1	71677257	2064	160.00	1.88	12	6.22	18.00	1530.00	4225	20240510	-31.83	764	20230726	276.96	4225	-31.83	20240510	966	198.14	20240104	4225	-31.83	20240510	764	276.96	20230726	1.02	N	039980	500	358 억		820840	N	N	0	N	01	N
76	20240718	140432	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-270	5	-8.54	11993494035	4077313	18.33	3000	3030	2870	4105	2215	3160	2941.50	1.15	0	193200	3500	3330	3110	2940	2720	3415	3025	358	945	500	2020	5	1	71677257	2071	160.56	1.89	12	5.69	18.00	1530.00	4225	20240510	-31.60	764	20230726	278.27	4225	-31.60	20240510	966	199.17	20240104	4225	-31.60	20240510	764	278.27	20230726	1.02	N	039980	500	358 억		820840	N	N	0	N	01	N
77	20240718	130433	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-240	5	-7.59	10597845915	3595569	16.16	3000	3030	2875	4105	2215	3160	2947.45	1.15	0	234767	3500	3330	3110	2940	2720	3415	3025	358	945	500	2020	5	1	71677257	2093	162.22	1.91	12	5.02	18.00	1530.00	4225	20240510	-30.89	764	20230726	282.20	4225	-30.89	20240510	966	202.28	20240104	4225	-30.89	20240510	764	282.20	20230726	1.02	N	039980	500	358 억		820840	N	N	0	N	01	N
78	20240718	120433	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-220	5	-6.96	10084264180	3420073	15.37	3000	3030	2875	4105	2215	3160	2948.53	1.15	0	237640	3500	3330	3110	2940	2720	3415	3025	358	945	500	2020	5	1	71677257	2107	163.33	1.92	12	4.77	18.00	1530.00	4225	20240510	-30.41	764	20230726	284.82	4225	-30.41	20240510	966	204.35	20240104	4225	-30.41	20240510	764	284.82	20230726	1.02	N	039980	500	358 억		820840	N	N	0	N	01	N
79	20240718	110436	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-225	5	-7.12	9328927105	3161818	14.21	3000	3030	2875	4105	2215	3160	2950.47	1.15	0	263692	3500	3330	3110	2940	2720	3415	3025	358	945	500	2020	5	1	71677257	2104	163.06	1.92	12	4.41	18.00	1530.00	4225	20240510	-30.53	764	20230726	284.16	4225	-30.53	20240510	966	203.83	20240104	4225	-30.53	20240510	764	284.16	20230726	1.02	N	039980	500	358 억		820840	N	N	0	N	01	N
80	20240718	100436	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-210	5	-6.65	7962752645	2698076	12.13	3000	3030	2875	4105	2215	3160	2951.24	1.15	0	191791	3500	3330	3110	2940	2720	3415	3025	358	945	500	2020	5	1	71677257	2114	163.89	1.93	12	3.76	18.00	1530.00	4225	20240510	-30.18	764	20230726	286.13	4225	-30.18	20240510	966	205.38	20240104	4225	-30.18	20240510	764	286.13	20230726	1.02	N	039980	500	358 억		820840	N	N	0	N	01	N
81	20240718	090438	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-270	5	-8.54	2783355815	942385	4.24	3000	3030	2875	4105	2215	3160	2953.44	1.15	0	44098	3500	3330	3110	2940	2720	3415	3025	358	945	500	2020	5	1	71677257	2071	160.56	1.89	12	1.31	18.00	1530.00	4225	20240510	-31.60	764	20230726	278.27	4225	-31.60	20240510	966	199.17	20240104	4225	-31.60	20240510	764	278.27	20230726	1.02	N	039980	500	358 억		820840	N	N	0	N	01	N
82	20240717	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	225	2	7.67	67166678270	21460341	96.29	2910	3280	2890	3815	2055	2935	3129.81	1.08	0	67359	3485	3210	2855	2580	2225	3347	2717	358	880	500	1870	5	1	71677257	2265	175.56	2.07	12	29.94	18.00	1530.00	4225	20240510	-25.21	764	20230726	313.61	4225	-25.21	20240510	966	227.12	20240104	4225	-25.21	20240510	764	313.61	20230726	1.00	N	039980	500	358 억		773052	N	N	0	N	00	N
83	20240717	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	205	2	6.98	65094178385	20802159	93.34	2910	3280	2890	3815	2055	2935	3129.24	1.08	0	104605	3485	3210	2855	2580	2225	3347	2717	358	880	500	1870	5	1	71677257	2251	174.44	2.05	12	29.02	18.00	1530.00	4225	20240510	-25.68	764	20230726	310.99	4225	-25.68	20240510	966	225.05	20240104	4225	-25.68	20240510	764	310.99	20230726	1.00	N	039980	500	358 억		773052	N	N	0	N	00	N
84	20240717	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	180	2	6.13	58787213860	18799391	84.35	2910	3280	2890	3815	2055	2935	3127.12	1.08	0	55732	3485	3210	2855	2580	2225	3347	2717	358	880	500	1870	5	1	71677257	2233	173.06	2.04	12	26.23	18.00	1530.00	4225	20240510	-26.27	764	20230726	307.72	4225	-26.27	20240510	966	222.46	20240104	4225	-26.27	20240510	764	307.72	20230726	1.00	N	039980	500	358 억		773052	N	N	0	N	00	N
85	20240717	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	180	2	6.13	55365496425	17703768	79.43	2910	3280	2890	3815	2055	2935	3127.37	1.08	0	27998	3485	3210	2855	2580	2225	3347	2717	358	880	500	1870	5	1	71677257	2233	173.06	2.04	12	24.70	18.00	1530.00	4225	20240510	-26.27	764	20230726	307.72	4225	-26.27	20240510	966	222.46	20240104	4225	-26.27	20240510	764	307.72	20230726	1.00	N	039980	500	358 억		773052	N	N	0	N	00	N
86	20240717	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	145	2	4.94	51576437370	16491650	74.00	2910	3280	2890	3815	2055	2935	3127.48	1.08	0	-100350	3485	3210	2855	2580	2225	3347	2717	358	880	500	1870	5	1	71677257	2208	171.11	2.01	12	23.01	18.00	1530.00	4225	20240510	-27.10	764	20230726	303.14	4225	-27.10	20240510	966	218.84	20240104	4225	-27.10	20240510	764	303.14	20230726	1.00	N	039980	500	358 억		773052	N	N	0	N	00	N
87	20240717	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	190	2	6.47	47937654900	15323908	68.76	2910	3280	2890	3815	2055	2935	3128.34	1.08	0	-95755	3485	3210	2855	2580	2225	3347	2717	358	880	500	1870	5	1	71677257	2240	173.61	2.04	12	21.38	18.00	1530.00	4225	20240510	-26.04	764	20230726	309.03	4225	-26.04	20240510	966	223.50	20240104	4225	-26.04	20240510	764	309.03	20230726	1.00	N	039980	500	358 억		773052	N	N	0	N	00	N
88	20240717	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	160	2	5.45	41564842120	13258116	59.49	2910	3280	2890	3815	2055	2935	3135.11	1.08	0	-141492	3485	3210	2855	2580	2225	3347	2717	358	880	500	1870	5	1	71677257	2218	171.94	2.02	12	18.50	18.00	1530.00	4225	20240510	-26.75	764	20230726	305.10	4225	-26.75	20240510	966	220.39	20240104	4225	-26.75	20240510	764	305.10	20230726	1.00	N	039980	500	358 억		773052	N	N	0	N	00	N
89	20240717	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	15	2	0.51	3031507650	1026333	4.60	2910	3025	2890	3815	2055	2935	2953.80	1.08	0	95549	3485	3210	2855	2580	2225	3347	2717	358	880	500	1870	5	1	71677257	2114	163.89	1.93	12	1.43	18.00	1530.00	4225	20240510	-30.18	764	20230726	286.13	4225	-30.18	20240510	966	205.38	20240104	4225	-30.18	20240510	764	286.13	20230726	1.00	N	039980	500	358 억		773052	N	N	0	N	00	N
90	20240716	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	405	2	16.01	64186234510	22069740	2179.35	2530	3130	2500	3285	1775	2530	2908.23	1.16	0	-35114	2670	2600	2550	2480	2430	2575	2455	358	755	500	1610	5	1	71677257	2104	163.06	1.92	12	30.79	18.00	1530.00	4225	20240510	-30.53	764	20230726	284.16	4225	-30.53	20240510	966	203.83	20240104	4225	-30.53	20240510	764	284.16	20230726	1.02	N	039980	500	358 억		832670	N	N	0	N	00	N
91	20240716	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	220	2	8.70	59461444340	20415287	2015.98	2530	3130	2500	3285	1775	2530	2912.60	1.16	0	84262	2670	2600	2550	2480	2430	2575	2455	358	755	500	1610	5	1	71677257	1971	152.78	1.80	12	28.48	18.00	1530.00	4225	20240510	-34.91	764	20230726	259.95	4225	-34.91	20240510	966	184.68	20240104	4225	-34.91	20240510	764	259.95	20230726	1.02	N	039980	500	358 억		832670	N	N	0	N	00	N
92	20240716	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	460	2	18.18	42920540530	14660292	1447.68	2530	3130	2500	3285	1775	2530	2927.68	1.16	0	-212166	2670	2600	2550	2480	2430	2575	2455	358	755	500	1610	5	1	71677257	2143	166.11	1.95	12	20.45	18.00	1530.00	4225	20240510	-29.23	764	20230726	291.36	4225	-29.23	20240510	966	209.52	20240104	4225	-29.23	20240510	764	291.36	20230726	1.02	N	039980	500	358 억		832670	N	N	0	N	00	N
93	20240716	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	60	2	2.37	2592728850	1005613	99.30	2530	2645	2500	3285	1775	2530	2578.27	1.16	0	-85583	2670	2600	2550	2480	2430	2575	2455	358	755	500	1610	5	1	71677257	1856	143.89	1.69	12	1.40	18.00	1530.00	4225	20240510	-38.70	764	20230726	239.01	4225	-38.70	20240510	966	168.12	20240104	4225	-38.70	20240510	764	239.01	20230726	1.02	N	039980	500	358 억		832670	N	N	0	N	00	N
94	20240716	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	5	2	0.20	2310762285	896129	88.49	2530	2645	2500	3285	1775	2530	2578.62	1.16	0	-83200	2670	2600	2550	2480	2430	2575	2455	358	755	500	1610	5	1	71677257	1817	140.83	1.66	12	1.25	18.00	1530.00	4225	20240510	-40.00	764	20230726	231.81	4225	-40.00	20240510	966	162.42	20240104	4225	-40.00	20240510	764	231.81	20230726	1.02	N	039980	500	358 억		832670	N	N	0	N	00	N
95	20240716	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	5	2	0.20	2163135070	838047	82.76	2530	2645	2500	3285	1775	2530	2581.18	1.16	0	-69838	2670	2600	2550	2480	2430	2575	2455	358	755	500	1610	5	1	71677257	1817	140.83	1.66	12	1.17	18.00	1530.00	4225	20240510	-40.00	764	20230726	231.81	4225	-40.00	20240510	966	162.42	20240104	4225	-40.00	20240510	764	231.81	20230726	1.02	N	039980	500	358 억		832670	N	N	0	N	00	N
96	20240716	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	30	2	1.19	1809679110	698748	69.00	2530	2645	2500	3285	1775	2530	2589.91	1.16	0	-71262	2670	2600	2550	2480	2430	2575	2455	358	755	500	1610	5	1	71677257	1835	142.22	1.67	12	0.97	18.00	1530.00	4225	20240510	-39.41	764	20230726	235.08	4225	-39.41	20240510	966	165.01	20240104	4225	-39.41	20240510	764	235.08	20230726	1.02	N	039980	500	358 억		832670	N	N	0	N	00	N
97	20240716	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-20	5	-0.79	154900285	61419	6.07	2530	2565	2505	3285	1775	2530	2521.99	1.16	0	-9590	2670	2600	2550	2480	2430	2575	2455	358	755	500	1610	5	1	71677257	1799	139.44	1.64	12	0.09	18.00	1530.00	4225	20240510	-40.59	764	20230726	228.53	4225	-40.59	20240510	966	159.83	20240104	4225	-40.59	20240510	764	228.53	20230726	1.02	N	039980	500	358 억		832670	N	N	0	N	00	N
98	20240715	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-50	5	-1.94	2510735155	994159	97.57	2620	2620	2500	3350	1810	2580	2525.44	0.94	0	159446	2716	2647	2611	2542	2506	2630	2525	358	770	500	1650	5	1	71677257	1813	140.56	1.65	12	1.39	18.00	1530.00	4225	20240510	-40.12	764	20230726	231.15	4225	-40.12	20240510	966	161.90	20240104	4225	-40.12	20240510	764	231.15	20230726	0.91	N	039980	500	358 억		673307	N	N	0	N	00	N
99	20240715	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-55	5	-2.13	2317378690	917707	90.07	2620	2620	2500	3350	1810	2580	2525.14	0.94	0	150965	2716	2647	2611	2542	2506	2630	2525	358	770	500	1650	5	1	71677257	1810	140.28	1.65	12	1.28	18.00	1530.00	4225	20240510	-40.24	764	20230726	230.50	4225	-40.24	20240510	966	161.39	20240104	4225	-40.24	20240510	764	230.50	20230726	0.91	N	039980	500	358 억		673307	N	N	0	N	00	N
100	20240715	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-65	5	-2.52	2076596330	822287	80.71	2620	2620	2500	3350	1810	2580	2525.35	0.94	0	126561	2716	2647	2611	2542	2506	2630	2525	358	770	500	1650	5	1	71677257	1803	139.72	1.64	12	1.15	18.00	1530.00	4225	20240510	-40.47	764	20230726	229.19	4225	-40.47	20240510	966	160.35	20240104	4225	-40.47	20240510	764	229.19	20230726	0.91	N	039980	500	358 억		673307	N	N	0	N	00	N
101	20240715	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-50	5	-1.94	1841127550	728664	71.52	2620	2620	2500	3350	1810	2580	2526.67	0.94	0	127638	2716	2647	2611	2542	2506	2630	2525	358	770	500	1650	5	1	71677257	1813	140.56	1.65	12	1.02	18.00	1530.00	4225	20240510	-40.12	764	20230726	231.15	4225	-40.12	20240510	966	161.90	20240104	4225	-40.12	20240510	764	231.15	20230726	0.91	N	039980	500	358 억		673307	N	N	0	N	00	N
102	20240715	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-60	5	-2.33	1715091000	678710	66.61	2620	2620	2500	3350	1810	2580	2526.93	0.94	0	128697	2716	2647	2611	2542	2506	2630	2525	358	770	500	1650	5	1	71677257	1806	140.00	1.65	12	0.95	18.00	1530.00	4225	20240510	-40.36	764	20230726	229.84	4225	-40.36	20240510	966	160.87	20240104	4225	-40.36	20240510	764	229.84	20230726	0.91	N	039980	500	358 억		673307	N	N	0	N	00	N
103	20240715	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-70	5	-2.71	1544558705	610927	59.96	2620	2620	2500	3350	1810	2580	2528.17	0.94	0	112976	2716	2647	2611	2542	2506	2630	2525	358	770	500	1650	5	1	71677257	1799	139.44	1.64	12	0.85	18.00	1530.00	4225	20240510	-40.59	764	20230726	228.53	4225	-40.59	20240510	966	159.83	20240104	4225	-40.59	20240510	764	228.53	20230726	0.91	N	039980	500	358 억		673307	N	N	0	N	00	N
104	20240715	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-65	5	-2.52	1094790060	431673	42.37	2620	2620	2500	3350	1810	2580	2536.09	0.94	0	69069	2716	2647	2611	2542	2506	2630	2525	358	770	500	1650	5	1	71677257	1803	139.72	1.64	12	0.60	18.00	1530.00	4225	20240510	-40.47	764	20230726	229.19	4225	-40.47	20240510	966	160.35	20240104	4225	-40.47	20240510	764	229.19	20230726	0.91	N	039980	500	358 억		673307	N	N	0	N	00	N
105	20240715	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	10	2	0.39	45307200	17387	1.71	2620	2620	2590	3350	1810	2580	2606.83	0.94	0	-3261	2716	2647	2611	2542	2506	2630	2525	358	770	500	1650	5	1	71677257	1856	143.89	1.69	12	0.02	18.00	1530.00	4225	20240510	-38.70	764	20230726	239.01	4225	-38.70	20240510	966	168.12	20240104	4225	-38.70	20240510	764	239.01	20230726	0.91	N	039980	500	358 억		673307	N	N	0	N	00	N
106	20240712	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-110	5	-4.09	2609277605	997948	90.28	2665	2680	2575	3495	1885	2690	2614.64	0.97	0	-20316	2823	2756	2718	2651	2613	2737	2632	358	805	500	1720	5	1	71677257	1849	143.33	1.69	12	1.39	18.00	1530.00	4225	20240510	-38.93	764	20230726	237.70	4225	-38.93	20240510	966	167.08	20240104	4225	-38.93	20240510	764	237.70	20230726	0.90	N	039980	500	358 억		693623	N	N	0	N	00	N
107	20240712	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-110	5	-4.09	2427221965	927400	83.89	2665	2680	2575	3495	1885	2690	2617.15	0.97	0	-19269	2823	2756	2718	2651	2613	2737	2632	358	805	500	1720	5	1	71677257	1849	143.33	1.69	12	1.29	18.00	1530.00	4225	20240510	-38.93	764	20230726	237.70	4225	-38.93	20240510	966	167.08	20240104	4225	-38.93	20240510	764	237.70	20230726	0.90	N	039980	500	358 억		693623	N	N	0	N	00	N
108	20240712	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-85	5	-3.16	1814162475	690614	62.47	2665	2680	2605	3495	1885	2690	2626.79	0.97	0	-7645	2823	2756	2718	2651	2613	2737	2632	358	805	500	1720	5	1	71677257	1867	144.72	1.70	12	0.96	18.00	1530.00	4225	20240510	-38.34	764	20230726	240.97	4225	-38.34	20240510	966	169.67	20240104	4225	-38.34	20240510	764	240.97	20230726	0.90	N	039980	500	358 억		693623	N	N	0	N	00	N
109	20240712	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-80	5	-2.97	1552332070	590290	53.40	2665	2680	2605	3495	1885	2690	2629.67	0.97	0	-9418	2823	2756	2718	2651	2613	2737	2632	358	805	500	1720	5	1	71677257	1871	145.00	1.71	12	0.82	18.00	1530.00	4225	20240510	-38.22	764	20230726	241.62	4225	-38.22	20240510	966	170.19	20240104	4225	-38.22	20240510	764	241.62	20230726	0.90	N	039980	500	358 억		693623	N	N	0	N	00	N
110	20240712	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-70	5	-2.60	1333828160	506745	45.84	2665	2680	2610	3495	1885	2690	2632.03	0.97	0	-7484	2823	2756	2718	2651	2613	2737	2632	358	805	500	1720	5	1	71677257	1878	145.56	1.71	12	0.71	18.00	1530.00	4225	20240510	-37.99	764	20230726	242.93	4225	-37.99	20240510	966	171.22	20240104	4225	-37.99	20240510	764	242.93	20230726	0.90	N	039980	500	358 억		693623	N	N	0	N	00	N
111	20240712	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-75	5	-2.79	1175758290	446271	40.37	2665	2680	2610	3495	1885	2690	2634.50	0.97	0	-5862	2823	2756	2718	2651	2613	2737	2632	358	805	500	1720	5	1	71677257	1874	145.28	1.71	12	0.62	18.00	1530.00	4225	20240510	-38.11	764	20230726	242.28	4225	-38.11	20240510	966	170.70	20240104	4225	-38.11	20240510	764	242.28	20230726	0.90	N	039980	500	358 억		693623	N	N	0	N	00	N
112	20240712	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-70	5	-2.60	783130225	296089	26.78	2665	2680	2610	3495	1885	2690	2644.75	0.97	0	-11444	2823	2756	2718	2651	2613	2737	2632	358	805	500	1720	5	1	71677257	1878	145.56	1.71	12	0.41	18.00	1530.00	4225	20240510	-37.99	764	20230726	242.93	4225	-37.99	20240510	966	171.22	20240104	4225	-37.99	20240510	764	242.93	20230726	0.90	N	039980	500	358 억		693623	N	N	0	N	00	N
113	20240712	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-45	5	-1.67	130883220	49334	4.46	2665	2670	2640	3495	1885	2690	2652.18	0.97	0	6795	2823	2756	2718	2651	2613	2737	2632	358	805	500	1720	5	1	71677257	1896	146.94	1.73	12	0.07	18.00	1530.00	4225	20240510	-37.40	764	20230726	246.20	4225	-37.40	20240510	966	173.81	20240104	4225	-37.40	20240510	764	246.20	20230726	0.90	N	039980	500	358 억		693623	N	N	0	N	00	N
114	20240711	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-85	5	-3.06	2962537985	1094993	63.43	2785	2785	2680	3605	1945	2775	2705.55	1.13	0	-120866	2858	2816	2738	2696	2618	2837	2717	358	830	500	1770	5	1	71677257	1928	149.44	1.76	12	1.53	18.00	1530.00	4225	20240510	-36.33	764	20230726	252.09	4225	-36.33	20240510	966	178.47	20240104	4225	-36.33	20240510	764	252.09	20230726	0.86	N	039980	500	358 억		812910	N	N	0	N	00	N
115	20240711	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-85	5	-3.06	2813870510	1039709	60.23	2785	2785	2680	3605	1945	2775	2706.40	1.13	0	-118804	2858	2816	2738	2696	2618	2837	2717	358	830	500	1770	5	1	71677257	1928	149.44	1.76	12	1.45	18.00	1530.00	4225	20240510	-36.33	764	20230726	252.09	4225	-36.33	20240510	966	178.47	20240104	4225	-36.33	20240510	764	252.09	20230726	0.86	N	039980	500	358 억		812910	N	N	0	N	00	N
116	20240711	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-90	5	-3.24	2660222965	982467	56.92	2785	2785	2680	3605	1945	2775	2707.70	1.13	0	-118802	2858	2816	2738	2696	2618	2837	2717	358	830	500	1770	5	1	71677257	1925	149.17	1.75	12	1.37	18.00	1530.00	4225	20240510	-36.45	764	20230726	251.44	4225	-36.45	20240510	966	177.95	20240104	4225	-36.45	20240510	764	251.44	20230726	0.86	N	039980	500	358 억		812910	N	N	0	N	00	N
117	20240711	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-85	5	-3.06	2457790690	907148	52.55	2785	2785	2680	3605	1945	2775	2709.36	1.13	0	-118353	2858	2816	2738	2696	2618	2837	2717	358	830	500	1770	5	1	71677257	1928	149.44	1.76	12	1.27	18.00	1530.00	4225	20240510	-36.33	764	20230726	252.09	4225	-36.33	20240510	966	178.47	20240104	4225	-36.33	20240510	764	252.09	20230726	0.86	N	039980	500	358 억		812910	N	N	0	N	00	N
118	20240711	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-85	5	-3.06	2134765560	787289	45.61	2785	2785	2680	3605	1945	2775	2711.54	1.13	0	-116822	2858	2816	2738	2696	2618	2837	2717	358	830	500	1770	5	1	71677257	1928	149.44	1.76	12	1.10	18.00	1530.00	4225	20240510	-36.33	764	20230726	252.09	4225	-36.33	20240510	966	178.47	20240104	4225	-36.33	20240510	764	252.09	20230726	0.86	N	039980	500	358 억		812910	N	N	0	N	00	N
119	20240711	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-75	5	-2.70	1761747835	648393	37.56	2785	2785	2690	3605	1945	2775	2717.10	1.13	0	-117654	2858	2816	2738	2696	2618	2837	2717	358	830	500	1770	5	1	71677257	1935	150.00	1.76	12	0.90	18.00	1530.00	4225	20240510	-36.09	764	20230726	253.40	4225	-36.09	20240510	966	179.50	20240104	4225	-36.09	20240510	764	253.40	20230726	0.86	N	039980	500	358 억		812910	N	N	0	N	00	N
120	20240711	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-65	5	-2.34	1305405145	479245	27.76	2785	2785	2700	3605	1945	2775	2723.88	1.13	0	-93873	2858	2816	2738	2696	2618	2837	2717	358	830	500	1770	5	1	71677257	1942	150.56	1.77	12	0.67	18.00	1530.00	4225	20240510	-35.86	764	20230726	254.71	4225	-35.86	20240510	966	180.54	20240104	4225	-35.86	20240510	764	254.71	20230726	0.86	N	039980	500	358 억		812910	N	N	0	N	00	N
121	20240711	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-45	5	-1.62	308270810	112301	6.51	2785	2785	2710	3605	1945	2775	2745.04	1.13	0	-48801	2858	2816	2738	2696	2618	2837	2717	358	830	500	1770	5	1	71677257	1957	151.67	1.78	12	0.16	18.00	1530.00	4225	20240510	-35.38	764	20230726	257.33	4225	-35.38	20240510	966	182.61	20240104	4225	-35.38	20240510	764	257.33	20230726	0.86	N	039980	500	358 억		812910	N	N	0	N	00	N
122	20240710	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	105	2	3.93	4630155320	1693339	192.74	2670	2780	2660	3470	1870	2670	2734.35	0.96	0	123513	2743	2706	2678	2641	2613	2692	2627	358	800	500	1700	5	1	71677257	1989	154.17	1.81	12	2.36	18.00	1530.00	4225	20240510	-34.32	764	20230726	263.22	4225	-34.32	20240510	966	187.27	20240104	4225	-34.32	20240510	764	263.22	20230726	0.85	N	039980	500	358 억		690976	N	N	0	N	00	N
123	20240710	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	100	2	3.75	4318252425	1580775	179.92	2670	2780	2660	3470	1870	2670	2731.81	0.96	0	126104	2743	2706	2678	2641	2613	2692	2627	358	800	500	1700	5	1	71677257	1985	153.89	1.81	12	2.21	18.00	1530.00	4225	20240510	-34.44	764	20230726	262.57	4225	-34.44	20240510	966	186.75	20240104	4225	-34.44	20240510	764	262.57	20230726	0.85	N	039980	500	358 억		690976	N	N	0	N	00	N
124	20240710	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	70	2	2.62	3568522370	1308676	148.95	2670	2780	2660	3470	1870	2670	2726.91	0.96	0	33751	2743	2706	2678	2641	2613	2692	2627	358	800	500	1700	5	1	71677257	1964	152.22	1.79	12	1.83	18.00	1530.00	4225	20240510	-35.15	764	20230726	258.64	4225	-35.15	20240510	966	183.64	20240104	4225	-35.15	20240510	764	258.64	20230726	0.85	N	039980	500	358 억		690976	N	N	0	N	00	N
125	20240710	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	55	2	2.06	2941175115	1080799	123.02	2670	2780	2660	3470	1870	2670	2721.39	0.96	0	-26071	2743	2706	2678	2641	2613	2692	2627	358	800	500	1700	5	1	71677257	1953	151.39	1.78	12	1.51	18.00	1530.00	4225	20240510	-35.50	764	20230726	256.68	4225	-35.50	20240510	966	182.09	20240104	4225	-35.50	20240510	764	256.68	20230726	0.85	N	039980	500	358 억		690976	N	N	0	N	00	N
126	20240710	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	45	2	1.69	2675016335	982845	111.87	2670	2780	2660	3470	1870	2670	2721.81	0.96	0	-39456	2743	2706	2678	2641	2613	2692	2627	358	800	500	1700	5	1	71677257	1946	150.83	1.77	12	1.37	18.00	1530.00	4225	20240510	-35.74	764	20230726	255.37	4225	-35.74	20240510	966	181.06	20240104	4225	-35.74	20240510	764	255.37	20230726	0.85	N	039980	500	358 억		690976	N	N	0	N	00	N
127	20240710	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	55	2	2.06	2351776355	864394	98.39	2670	2780	2660	3470	1870	2670	2720.84	0.96	0	-35042	2743	2706	2678	2641	2613	2692	2627	358	800	500	1700	5	1	71677257	1953	151.39	1.78	12	1.21	18.00	1530.00	4225	20240510	-35.50	764	20230726	256.68	4225	-35.50	20240510	966	182.09	20240104	4225	-35.50	20240510	764	256.68	20230726	0.85	N	039980	500	358 억		690976	N	N	0	N	00	N
128	20240710	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	75	2	2.81	1149646920	425773	48.46	2670	2755	2660	3470	1870	2670	2700.28	0.96	0	50754	2743	2706	2678	2641	2613	2692	2627	358	800	500	1700	5	1	71677257	1968	152.50	1.79	12	0.59	18.00	1530.00	4225	20240510	-35.03	764	20230726	259.29	4225	-35.03	20240510	966	184.16	20240104	4225	-35.03	20240510	764	259.29	20230726	0.85	N	039980	500	358 억		690976	N	N	0	N	00	N
129	20240710	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	15	2	0.56	171251050	63850	7.27	2670	2700	2660	3470	1870	2670	2682.47	0.96	0	-7032	2743	2706	2678	2641	2613	2692	2627	358	800	500	1700	5	1	71677257	1925	149.17	1.75	12	0.09	18.00	1530.00	4225	20240510	-36.45	764	20230726	251.44	4225	-36.45	20240510	966	177.95	20240104	4225	-36.45	20240510	764	251.44	20230726	0.85	N	039980	500	358 억		690976	N	N	0	N	00	N
130	20240709	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-30	5	-1.11	2277415485	852753	67.61	2715	2715	2650	3510	1890	2700	2670.61	1.06	0	-72116	2786	2742	2671	2627	2556	2765	2650	358	810	500	1720	5	1	71677257	1914	148.33	1.75	12	1.19	18.00	1530.00	4225	20240510	-36.80	764	20230726	249.48	4225	-36.80	20240510	966	176.40	20240104	4225	-36.80	20240510	764	249.48	20230726	0.84	N	039980	500	358 억		762270	N	N	0	N	00	N
131	20240709	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-35	5	-1.30	2147299870	804043	63.75	2715	2715	2650	3510	1890	2700	2670.57	1.06	0	-74252	2786	2742	2671	2627	2556	2765	2650	358	810	500	1720	5	1	71677257	1910	148.06	1.74	12	1.12	18.00	1530.00	4225	20240510	-36.92	764	20230726	248.82	4225	-36.92	20240510	966	175.88	20240104	4225	-36.92	20240510	764	248.82	20230726	0.84	N	039980	500	358 억		762270	N	N	0	N	00	N
132	20240709	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-30	5	-1.11	1656703405	620270	49.18	2715	2715	2650	3510	1890	2700	2670.87	1.06	0	-61705	2786	2742	2671	2627	2556	2765	2650	358	810	500	1720	5	1	71677257	1914	148.33	1.75	12	0.87	18.00	1530.00	4225	20240510	-36.80	764	20230726	249.48	4225	-36.80	20240510	966	176.40	20240104	4225	-36.80	20240510	764	249.48	20230726	0.84	N	039980	500	358 억		762270	N	N	0	N	00	N
133	20240709	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-35	5	-1.30	1410145465	527697	41.84	2715	2715	2650	3510	1890	2700	2672.18	1.06	0	-55293	2786	2742	2671	2627	2556	2765	2650	358	810	500	1720	5	1	71677257	1910	148.06	1.74	12	0.74	18.00	1530.00	4225	20240510	-36.92	764	20230726	248.82	4225	-36.92	20240510	966	175.88	20240104	4225	-36.92	20240510	764	248.82	20230726	0.84	N	039980	500	358 억		762270	N	N	0	N	00	N
134	20240709	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-50	5	-1.85	1269848055	475049	37.66	2715	2715	2650	3510	1890	2700	2673.00	1.06	0	-54426	2786	2742	2671	2627	2556	2765	2650	358	810	500	1720	5	1	71677257	1899	147.22	1.73	12	0.66	18.00	1530.00	4225	20240510	-37.28	764	20230726	246.86	4225	-37.28	20240510	966	174.33	20240104	4225	-37.28	20240510	764	246.86	20230726	0.84	N	039980	500	358 억		762270	N	N	0	N	00	N
135	20240709	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-40	5	-1.48	1090546200	407548	32.31	2715	2715	2660	3510	1890	2700	2675.78	1.06	0	-52230	2786	2742	2671	2627	2556	2765	2650	358	810	500	1720	5	1	71677257	1907	147.78	1.74	12	0.57	18.00	1530.00	4225	20240510	-37.04	764	20230726	248.17	4225	-37.04	20240510	966	175.36	20240104	4225	-37.04	20240510	764	248.17	20230726	0.84	N	039980	500	358 억		762270	N	N	0	N	00	N
136	20240709	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-30	5	-1.11	772911655	288299	22.86	2715	2715	2660	3510	1890	2700	2680.84	1.06	0	-27755	2786	2742	2671	2627	2556	2765	2650	358	810	500	1720	5	1	71677257	1914	148.33	1.75	12	0.40	18.00	1530.00	4225	20240510	-36.80	764	20230726	249.48	4225	-36.80	20240510	966	176.40	20240104	4225	-36.80	20240510	764	249.48	20230726	0.84	N	039980	500	358 억		762270	N	N	0	N	00	N
137	20240709	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-15	5	-0.56	128167260	47709	3.78	2715	2715	2675	3510	1890	2700	2685.98	1.06	0	-12898	2786	2742	2671	2627	2556	2765	2650	358	810	500	1720	5	1	71677257	1925	149.17	1.75	12	0.07	18.00	1530.00	4225	20240510	-36.45	764	20230726	251.44	4225	-36.45	20240510	966	177.95	20240104	4225	-36.45	20240510	764	251.44	20230726	0.84	N	039980	500	358 억		762270	N	N	0	N	00	N
138	20240708	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	20	2	0.75	3308698245	1244309	100.85	2635	2715	2600	3480	1880	2680	2658.90	0.88	0	129088	2826	2752	2716	2642	2606	2735	2625	358	800	500	1710	5	1	71677257	1935	150.00	1.76	12	1.74	18.00	1530.00	4225	20240510	-36.09	764	20230726	253.40	4225	-36.09	20240510	966	179.50	20240104	4225	-36.09	20240510	764	253.40	20230726	0.85	N	039980	500	358 억		633656	N	N	0	N	00	N
139	20240708	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	10	2	0.37	3177251340	1195525	96.90	2635	2715	2600	3480	1880	2680	2657.62	0.88	0	128715	2826	2752	2716	2642	2606	2735	2625	358	800	500	1710	5	1	71677257	1928	149.44	1.76	12	1.67	18.00	1530.00	4225	20240510	-36.33	764	20230726	252.09	4225	-36.33	20240510	966	178.47	20240104	4225	-36.33	20240510	764	252.09	20230726	0.85	N	039980	500	358 억		633656	N	N	0	N	00	N
140	20240708	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	10	2	0.37	2937528460	1106431	89.68	2635	2715	2600	3480	1880	2680	2654.96	0.88	0	126224	2826	2752	2716	2642	2606	2735	2625	358	800	500	1710	5	1	71677257	1928	149.44	1.76	12	1.54	18.00	1530.00	4225	20240510	-36.33	764	20230726	252.09	4225	-36.33	20240510	966	178.47	20240104	4225	-36.33	20240510	764	252.09	20230726	0.85	N	039980	500	358 억		633656	N	N	0	N	00	N
141	20240708	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	10	2	0.37	2793284780	1052846	85.34	2635	2715	2600	3480	1880	2680	2653.08	0.88	0	114304	2826	2752	2716	2642	2606	2735	2625	358	800	500	1710	5	1	71677257	1928	149.44	1.76	12	1.47	18.00	1530.00	4225	20240510	-36.33	764	20230726	252.09	4225	-36.33	20240510	966	178.47	20240104	4225	-36.33	20240510	764	252.09	20230726	0.85	N	039980	500	358 억		633656	N	N	0	N	00	N
142	20240708	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	5	2	0.19	2587483840	976090	79.11	2635	2715	2600	3480	1880	2680	2650.86	0.88	0	126834	2826	2752	2716	2642	2606	2735	2625	358	800	500	1710	5	1	71677257	1925	149.17	1.75	12	1.36	18.00	1530.00	4225	20240510	-36.45	764	20230726	251.44	4225	-36.45	20240510	966	177.95	20240104	4225	-36.45	20240510	764	251.44	20230726	0.85	N	039980	500	358 억		633656	N	N	0	N	00	N
143	20240708	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	10	2	0.37	2291619280	865875	70.18	2635	2715	2600	3480	1880	2680	2646.59	0.88	0	115494	2826	2752	2716	2642	2606	2735	2625	358	800	500	1710	5	1	71677257	1928	149.44	1.76	12	1.21	18.00	1530.00	4225	20240510	-36.33	764	20230726	252.09	4225	-36.33	20240510	966	178.47	20240104	4225	-36.33	20240510	764	252.09	20230726	0.85	N	039980	500	358 억		633656	N	N	0	N	00	N
144	20240708	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	15	2	0.56	1937475040	733990	59.49	2635	2715	2600	3480	1880	2680	2639.64	0.88	0	101422	2826	2752	2716	2642	2606	2735	2625	358	800	500	1710	5	1	71677257	1932	149.72	1.76	12	1.02	18.00	1530.00	4225	20240510	-36.21	764	20230726	252.75	4225	-36.21	20240510	966	178.99	20240104	4225	-36.21	20240510	764	252.75	20230726	0.85	N	039980	500	358 억		633656	N	N	0	N	00	N
145	20240708	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-50	5	-1.87	349374050	133455	10.82	2635	2635	2600	3480	1880	2680	2617.87	0.88	0	8738	2826	2752	2716	2642	2606	2735	2625	358	800	500	1710	5	1	71677257	1885	146.11	1.72	12	0.19	18.00	1530.00	4225	20240510	-37.75	764	20230726	244.24	4225	-37.75	20240510	966	172.26	20240104	4225	-37.75	20240510	764	244.24	20230726	0.85	N	039980	500	358 억		633656	N	N	0	N	00	N
146	20240705	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-45	5	-1.65	3253019900	1197246	65.07	2715	2790	2680	3540	1910	2725	2717.14	1.07	0	-132305	2928	2826	2763	2661	2598	2795	2630	358	815	500	1740	5	1	71677257	1921	148.89	1.75	12	1.67	18.00	1530.00	4225	20240510	-36.57	764	20230726	250.79	4225	-36.57	20240510	966	177.43	20240104	4225	-36.57	20240510	764	250.79	20230726	0.90	N	039980	500	358 억		765558	N	N	0	N	00	N
147	20240705	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-40	5	-1.47	3062481650	1126170	61.21	2715	2790	2680	3540	1910	2725	2719.38	1.07	0	-131103	2928	2826	2763	2661	2598	2795	2630	358	815	500	1740	5	1	71677257	1925	149.17	1.75	12	1.57	18.00	1530.00	4225	20240510	-36.45	764	20230726	251.44	4225	-36.45	20240510	966	177.95	20240104	4225	-36.45	20240510	764	251.44	20230726	0.90	N	039980	500	358 억		765558	N	N	0	N	00	N
148	20240705	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-20	5	-0.73	2586746900	949528	51.61	2715	2790	2690	3540	1910	2725	2724.24	1.07	0	-115912	2928	2826	2763	2661	2598	2795	2630	358	815	500	1740	5	1	71677257	1939	150.28	1.77	12	1.32	18.00	1530.00	4225	20240510	-35.98	764	20230726	254.06	4225	-35.98	20240510	966	180.02	20240104	4225	-35.98	20240510	764	254.06	20230726	0.90	N	039980	500	358 억		765558	N	N	0	N	00	N
149	20240705	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-30	5	-1.10	2335549170	856699	46.56	2715	2790	2690	3540	1910	2725	2726.22	1.07	0	-136901	2928	2826	2763	2661	2598	2795	2630	358	815	500	1740	5	1	71677257	1932	149.72	1.76	12	1.20	18.00	1530.00	4225	20240510	-36.21	764	20230726	252.75	4225	-36.21	20240510	966	178.99	20240104	4225	-36.21	20240510	764	252.75	20230726	0.90	N	039980	500	358 억		765558	N	N	0	N	00	N
150	20240705	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-25	5	-0.92	2052673400	751834	40.86	2715	2790	2690	3540	1910	2725	2730.22	1.07	0	-136901	2928	2826	2763	2661	2598	2795	2630	358	815	500	1740	5	1	71677257	1935	150.00	1.76	12	1.05	18.00	1530.00	4225	20240510	-36.09	764	20230726	253.40	4225	-36.09	20240510	966	179.50	20240104	4225	-36.09	20240510	764	253.40	20230726	0.90	N	039980	500	358 억		765558	N	N	0	N	00	N
151	20240705	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-15	5	-0.55	1857465835	679781	36.95	2715	2790	2690	3540	1910	2725	2732.45	1.07	0	-136901	2928	2826	2763	2661	2598	2795	2630	358	815	500	1740	5	1	71677257	1942	150.56	1.77	12	0.95	18.00	1530.00	4225	20240510	-35.86	764	20230726	254.71	4225	-35.86	20240510	966	180.54	20240104	4225	-35.86	20240510	764	254.71	20230726	0.90	N	039980	500	358 억		765558	N	N	0	N	00	N
152	20240705	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	0	3	0.00	1339574615	488338	26.54	2715	2790	2710	3540	1910	2725	2743.14	1.07	0	-98937	2928	2826	2763	2661	2598	2795	2630	358	815	500	1740	5	1	71677257	1953	151.39	1.78	12	0.68	18.00	1530.00	4225	20240510	-35.50	764	20230726	256.68	4225	-35.50	20240510	966	182.09	20240104	4225	-35.50	20240510	764	256.68	20230726	0.90	N	039980	500	358 억		765558	N	N	0	N	00	N
153	20240705	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	25	2	0.92	135003430	49482	2.69	2715	2755	2710	3540	1910	2725	2728.35	1.07	0	6163	2928	2826	2763	2661	2598	2795	2630	358	815	500	1740	5	1	71677257	1971	152.78	1.80	12	0.07	18.00	1530.00	4225	20240510	-34.91	764	20230726	259.95	4225	-34.91	20240510	966	184.68	20240104	4225	-34.91	20240510	764	259.95	20230726	0.90	N	039980	500	358 억		765558	N	N	0	N	00	N
154	20240704	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-145	5	-5.05	4949354795	1791960	66.29	2865	2865	2700	3730	2010	2870	2761.97	1.03	0	24758	3150	3010	2910	2770	2670	2960	2720	358	860	500	1830	5	1	71677257	1953	151.39	1.78	12	2.50	18.00	1530.00	4225	20240510	-35.50	764	20230726	256.68	4225	-35.50	20240510	966	182.09	20240104	4225	-35.50	20240510	764	256.68	20230726	0.72	N	039980	500	358 억		741112	N	N	0	N	00	N
155	20240704	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-135	5	-4.70	4731687045	1712208	63.34	2865	2865	2700	3730	2010	2870	2763.45	1.03	0	25025	3150	3010	2910	2770	2670	2960	2720	358	860	500	1830	5	1	71677257	1960	151.94	1.79	12	2.39	18.00	1530.00	4225	20240510	-35.27	764	20230726	257.98	4225	-35.27	20240510	966	183.13	20240104	4225	-35.27	20240510	764	257.98	20230726	0.72	N	039980	500	358 억		741112	N	N	0	N	00	N
156	20240704	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-140	5	-4.88	4325352810	1563321	57.83	2865	2865	2700	3730	2010	2870	2766.72	1.03	0	14570	3150	3010	2910	2770	2670	2960	2720	358	860	500	1830	5	1	71677257	1957	151.67	1.78	12	2.18	18.00	1530.00	4225	20240510	-35.38	764	20230726	257.33	4225	-35.38	20240510	966	182.61	20240104	4225	-35.38	20240510	764	257.33	20230726	0.72	N	039980	500	358 억		741112	N	N	0	N	00	N
157	20240704	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-125	5	-4.36	3540096865	1274874	47.16	2865	2865	2725	3730	2010	2870	2776.76	1.03	0	-26189	3150	3010	2910	2770	2670	2960	2720	358	860	500	1830	5	1	71677257	1968	152.50	1.79	12	1.78	18.00	1530.00	4225	20240510	-35.03	764	20230726	259.29	4225	-35.03	20240510	966	184.16	20240104	4225	-35.03	20240510	764	259.29	20230726	0.72	N	039980	500	358 억		741112	N	N	0	N	00	N
158	20240704	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-100	5	-3.48	2923593275	1050328	38.85	2865	2865	2755	3730	2010	2870	2783.44	1.03	0	-48664	3150	3010	2910	2770	2670	2960	2720	358	860	500	1830	5	1	71677257	1985	153.89	1.81	12	1.47	18.00	1530.00	4225	20240510	-34.44	764	20230726	262.57	4225	-34.44	20240510	966	186.75	20240104	4225	-34.44	20240510	764	262.57	20230726	0.72	N	039980	500	358 억		741112	N	N	0	N	00	N
159	20240704	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-95	5	-3.31	2549068135	914813	33.84	2865	2865	2755	3730	2010	2870	2786.36	1.03	0	-45046	3150	3010	2910	2770	2670	2960	2720	358	860	500	1830	5	1	71677257	1989	154.17	1.81	12	1.28	18.00	1530.00	4225	20240510	-34.32	764	20230726	263.22	4225	-34.32	20240510	966	187.27	20240104	4225	-34.32	20240510	764	263.22	20230726	0.72	N	039980	500	358 억		741112	N	N	0	N	00	N
160	20240704	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-80	5	-2.79	2083030305	746991	27.63	2865	2865	2755	3730	2010	2870	2788.47	1.03	0	-27518	3150	3010	2910	2770	2670	2960	2720	358	860	500	1830	5	1	71677257	2000	155.00	1.82	12	1.04	18.00	1530.00	4225	20240510	-33.96	764	20230726	265.18	4225	-33.96	20240510	966	188.82	20240104	4225	-33.96	20240510	764	265.18	20230726	0.72	N	039980	500	358 억		741112	N	N	0	N	00	N
161	20240704	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-70	5	-2.44	336853760	119670	4.43	2865	2865	2785	3730	2010	2870	2814.48	1.03	0	2837	3150	3010	2910	2770	2670	2960	2720	358	860	500	1830	5	1	71677257	2007	155.56	1.83	12	0.17	18.00	1530.00	4225	20240510	-33.73	764	20230726	266.49	4225	-33.73	20240510	966	189.86	20240104	4225	-33.73	20240510	764	266.49	20230726	0.72	N	039980	500	358 억		741112	N	N	0	N	00	N
162	20240703	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-65	5	-2.21	7846031380	2672658	60.63	2990	3050	2810	3815	2055	2935	2935.71	1.07	0	-24277	3348	3141	3023	2816	2698	3082	2757	358	880	500	1870	5	1	71677257	2057	159.44	1.88	12	3.73	18.00	1530.00	4225	20240510	-32.07	764	20230726	275.65	4225	-32.07	20240510	966	197.10	20240104	4225	-32.07	20240510	764	275.65	20230726	0.57	N	039980	500	358 억		765491	N	N	0	N	00	N
163	20240703	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-85	5	-2.90	7593294345	2583968	58.62	2990	3050	2810	3815	2055	2935	2938.62	1.07	0	-1518	3348	3141	3023	2816	2698	3082	2757	358	880	500	1870	5	1	71677257	2043	158.33	1.86	12	3.61	18.00	1530.00	4225	20240510	-32.54	764	20230726	273.04	4225	-32.54	20240510	966	195.03	20240104	4225	-32.54	20240510	764	273.04	20230726	0.57	N	039980	500	358 억		765491	N	N	0	N	00	N
164	20240703	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-110	5	-3.75	7006222170	2376975	53.92	2990	3050	2810	3815	2055	2935	2947.54	1.07	0	-9016	3348	3141	3023	2816	2698	3082	2757	358	880	500	1870	5	1	71677257	2025	156.94	1.85	12	3.32	18.00	1530.00	4225	20240510	-33.14	764	20230726	269.76	4225	-33.14	20240510	966	192.44	20240104	4225	-33.14	20240510	764	269.76	20230726	0.57	N	039980	500	358 억		765491	N	N	0	N	00	N
165	20240703	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-60	5	-2.04	6292131545	2125251	48.21	2990	3050	2810	3815	2055	2935	2960.65	1.07	0	-35060	3348	3141	3023	2816	2698	3082	2757	358	880	500	1870	5	1	71677257	2061	159.72	1.88	12	2.97	18.00	1530.00	4225	20240510	-31.95	764	20230726	276.31	4225	-31.95	20240510	966	197.62	20240104	4225	-31.95	20240510	764	276.31	20230726	0.57	N	039980	500	358 억		765491	N	N	0	N	00	N
166	20240703	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-10	5	-0.34	5264056290	1767106	40.09	2990	3050	2910	3815	2055	2935	2978.91	1.07	0	-62887	3348	3141	3023	2816	2698	3082	2757	358	880	500	1870	5	1	71677257	2097	162.50	1.91	12	2.47	18.00	1530.00	4225	20240510	-30.77	764	20230726	282.85	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	764	282.85	20230726	0.57	N	039980	500	358 억		765491	N	N	0	N	00	N
167	20240703	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-10	5	-0.34	4800557225	1608816	36.50	2990	3050	2910	3815	2055	2935	2983.91	1.07	0	-49025	3348	3141	3023	2816	2698	3082	2757	358	880	500	1870	5	1	71677257	2097	162.50	1.91	12	2.24	18.00	1530.00	4225	20240510	-30.77	764	20230726	282.85	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	764	282.85	20230726	0.57	N	039980	500	358 억		765491	N	N	0	N	00	N
168	20240703	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	50	2	1.70	3789204130	1263955	28.67	2990	3050	2950	3815	2055	2935	2997.89	1.07	0	-43593	3348	3141	3023	2816	2698	3082	2757	358	880	500	1870	5	1	71677257	2140	165.83	1.95	12	1.76	18.00	1530.00	4225	20240510	-29.35	764	20230726	290.71	4225	-29.35	20240510	966	209.01	20240104	4225	-29.35	20240510	764	290.71	20230726	0.57	N	039980	500	358 억		765491	N	N	0	N	00	N
169	20240703	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	55	2	1.87	707126485	237438	5.39	2990	3005	2960	3815	2055	2935	2978.15	1.07	0	898	3348	3141	3023	2816	2698	3082	2757	358	880	500	1870	5	1	71677257	2143	166.11	1.95	12	0.33	18.00	1530.00	4225	20240510	-29.23	764	20230726	291.36	4225	-29.23	20240510	966	209.52	20240104	4225	-29.23	20240510	764	291.36	20230726	0.57	N	039980	500	358 억		765491	N	N	0	N	00	N
170	20240702	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-115	5	-3.77	13470024030	4368328	62.16	3205	3230	2905	3965	2135	3050	3083.63	1.40	0	-241051	3283	3166	3028	2911	2773	3225	2970	358	915	500	1950	5	1	71677257	2104	163.06	1.92	12	6.09	18.00	1530.00	4225	20240510	-30.53	764	20230726	284.16	4225	-30.53	20240510	966	203.83	20240104	4225	-30.53	20240510	764	284.16	20230726	0.59	N	039980	500	358 억		1005150	N	N	0	N	00	N
171	20240702	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-115	5	-3.77	13123744635	4250301	60.48	3205	3230	2905	3965	2135	3050	3087.72	1.40	0	-238541	3283	3166	3028	2911	2773	3225	2970	358	915	500	1950	5	1	71677257	2104	163.06	1.92	12	5.93	18.00	1530.00	4225	20240510	-30.53	764	20230726	284.16	4225	-30.53	20240510	966	203.83	20240104	4225	-30.53	20240510	764	284.16	20230726	0.59	N	039980	500	358 억		1005150	N	N	0	N	00	N
172	20240702	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-125	5	-4.10	12675227745	4097290	58.30	3205	3230	2905	3965	2135	3050	3093.56	1.40	0	-235253	3283	3166	3028	2911	2773	3225	2970	358	915	500	1950	5	1	71677257	2097	162.50	1.91	12	5.72	18.00	1530.00	4225	20240510	-30.77	764	20230726	282.85	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	764	282.85	20230726	0.59	N	039980	500	358 억		1005150	N	N	0	N	00	N
173	20240702	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-85	5	-2.79	11941380615	3847103	54.74	3205	3230	2955	3965	2135	3050	3103.99	1.40	0	-229655	3283	3166	3028	2911	2773	3225	2970	358	915	500	1950	5	1	71677257	2125	164.72	1.94	12	5.37	18.00	1530.00	4225	20240510	-29.82	764	20230726	288.09	4225	-29.82	20240510	966	206.94	20240104	4225	-29.82	20240510	764	288.09	20230726	0.59	N	039980	500	358 억		1005150	N	N	0	N	00	N
174	20240702	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-70	5	-2.30	11394908115	3662796	52.12	3205	3230	2970	3965	2135	3050	3110.99	1.40	0	-191340	3283	3166	3028	2911	2773	3225	2970	358	915	500	1950	5	1	71677257	2136	165.56	1.95	12	5.11	18.00	1530.00	4225	20240510	-29.47	764	20230726	290.05	4225	-29.47	20240510	966	208.49	20240104	4225	-29.47	20240510	764	290.05	20230726	0.59	N	039980	500	358 억		1005150	N	N	0	N	00	N
175	20240702	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-45	5	-1.48	10777758465	3456137	49.18	3205	3230	2980	3965	2135	3050	3118.44	1.40	0	-161673	3283	3166	3028	2911	2773	3225	2970	358	915	500	1950	5	1	71677257	2154	166.94	1.96	12	4.82	18.00	1530.00	4225	20240510	-28.88	764	20230726	293.32	4225	-28.88	20240510	966	211.08	20240104	4225	-28.88	20240510	764	293.32	20230726	0.59	N	039980	500	358 억		1005150	N	N	0	N	00	N
176	20240702	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-50	5	-1.64	9627081785	3072128	43.71	3205	3230	2995	3965	2135	3050	3133.69	1.40	0	-129197	3283	3166	3028	2911	2773	3225	2970	358	915	500	1950	5	1	71677257	2150	166.67	1.96	12	4.29	18.00	1530.00	4225	20240510	-28.99	764	20230726	292.67	4225	-28.99	20240510	966	210.56	20240104	4225	-28.99	20240510	764	292.67	20230726	0.59	N	039980	500	358 억		1005150	N	N	0	N	00	N
177	20240702	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	155	2	5.08	3644798575	1141409	16.24	3205	3230	3145	3965	2135	3050	3193.24	1.40	0	-50062	3283	3166	3028	2911	2773	3225	2970	358	915	500	1950	5	1	71677257	2297	178.06	2.09	12	1.59	18.00	1530.00	4225	20240510	-24.14	764	20230726	319.50	4225	-24.14	20240510	966	231.78	20240104	4225	-24.14	20240510	764	319.50	20230726	0.59	N	039980	500	358 억		1005150	N	N	0	N	00	N
178	20240701	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	135	2	4.63	20486321285	6693744	313.19	2945	3145	2890	3785	2045	2915	3060.53	1.83	0	-349356	3068	2991	2923	2846	2778	3030	2885	358	870	500	1860	5	1	71677257	2186	169.44	1.99	12	9.34	18.00	1530.00	4225	20240510	-27.81	764	20230726	299.21	4225	-27.81	20240510	966	215.73	20240104	4225	-27.81	20240510	764	299.21	20230726	0.53	N	039980	500	358 억		1311941	N	N	0	N	00	N
179	20240701	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	125	2	4.29	20037389445	6546046	306.28	2945	3145	2890	3785	2045	2915	3061.00	1.83	0	-356007	3068	2991	2923	2846	2778	3030	2885	358	870	500	1860	5	1	71677257	2179	168.89	1.99	12	9.13	18.00	1530.00	4225	20240510	-28.05	764	20230726	297.91	4225	-28.05	20240510	966	214.70	20240104	4225	-28.05	20240510	764	297.91	20230726	0.53	N	039980	500	358 억		1311941	N	N	0	N	00	N
180	20240701	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	130	2	4.46	19236781690	6281981	293.93	2945	3145	2890	3785	2045	2915	3062.23	1.83	0	-348888	3068	2991	2923	2846	2778	3030	2885	358	870	500	1860	5	1	71677257	2183	169.17	1.99	12	8.76	18.00	1530.00	4225	20240510	-27.93	764	20230726	298.56	4225	-27.93	20240510	966	215.22	20240104	4225	-27.93	20240510	764	298.56	20230726	0.53	N	039980	500	358 억		1311941	N	N	0	N	00	N
181	20240701	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	135	2	4.63	17907960560	5846349	273.55	2945	3145	2890	3785	2045	2915	3063.11	1.83	0	-321519	3068	2991	2923	2846	2778	3030	2885	358	870	500	1860	5	1	71677257	2186	169.44	1.99	12	8.16	18.00	1530.00	4225	20240510	-27.81	764	20230726	299.21	4225	-27.81	20240510	966	215.73	20240104	4225	-27.81	20240510	764	299.21	20230726	0.53	N	039980	500	358 억		1311941	N	N	0	N	00	N
182	20240701	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	150	2	5.15	16572730295	5408846	253.07	2945	3145	2890	3785	2045	2915	3064.02	1.83	0	-271783	3068	2991	2923	2846	2778	3030	2885	358	870	500	1860	5	1	71677257	2197	170.28	2.00	12	7.55	18.00	1530.00	4225	20240510	-27.46	764	20230726	301.18	4225	-27.46	20240510	966	217.29	20240104	4225	-27.46	20240510	764	301.18	20230726	0.53	N	039980	500	358 억		1311941	N	N	0	N	00	N
183	20240701	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	135	2	4.63	12567833205	4110980	192.35	2945	3145	2890	3785	2045	2915	3057.15	1.83	0	-262866	3068	2991	2923	2846	2778	3030	2885	358	870	500	1860	5	1	71677257	2186	169.44	1.99	12	5.74	18.00	1530.00	4225	20240510	-27.81	764	20230726	299.21	4225	-27.81	20240510	966	215.73	20240104	4225	-27.81	20240510	764	299.21	20230726	0.53	N	039980	500	358 억		1311941	N	N	0	N	00	N
184	20240701	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	130	2	4.46	10891011675	3560086	166.57	2945	3145	2890	3785	2045	2915	3059.22	1.83	0	-231288	3068	2991	2923	2846	2778	3030	2885	358	870	500	1860	5	1	71677257	2183	169.17	1.99	12	4.97	18.00	1530.00	4225	20240510	-27.93	764	20230726	298.56	4225	-27.93	20240510	966	215.22	20240104	4225	-27.93	20240510	764	298.56	20230726	0.53	N	039980	500	358 억		1311941	N	N	0	N	00	N
185	20240701	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-5	5	-0.17	197378560	67806	3.17	2945	2945	2890	3785	2045	2915	2910.90	1.83	0	-14745	3068	2991	2923	2846	2778	3030	2885	358	870	500	1860	5	1	71677257	2086	161.67	1.90	12	0.09	18.00	1530.00	4225	20240510	-31.12	764	20230726	280.89	4225	-31.12	20240510	966	201.24	20240104	4225	-31.12	20240510	764	280.89	20230726	0.53	N	039980	500	358 억		1311941	N	N	0	N	00	N