KissMeData/119830/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	160828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7430	110	2	1.50	1799333130	240610	213.96	7320	7600	7320	9510	5130	7320	7478.24	1.52	0	7788	7693	7506	7413	7226	7133	7460	7180	107	2190	500	5270	10	1	21434297	1593	-21.23	1.10	12	1.12	-350.00	6770.00	12830	20230830	-42.09	6400	20240718	16.09	8770	-15.28	20240129	6400	16.09	20240718	12830	-42.09	20230830	6400	16.09	20240718	6.91	N	119830	500	107 억		325353	N	N	0	N	00	N
3	20240731	150839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7500	180	2	2.46	1735717540	232065	206.36	7320	7600	7320	9510	5130	7320	7479.45	1.52	0	6788	7693	7506	7413	7226	7133	7460	7180	107	2190	500	5270	10	1	21434297	1608	-21.43	1.11	12	1.08	-350.00	6770.00	12830	20230830	-41.54	6400	20240718	17.19	8770	-14.48	20240129	6400	17.19	20240718	12830	-41.54	20230830	6400	17.19	20240718	6.91	N	119830	500	107 억		325353	N	N	0	N	00	N
4	20240731	140838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	150	2	2.05	1558180640	208330	185.25	7320	7600	7320	9510	5130	7320	7479.39	1.52	0	9746	7693	7506	7413	7226	7133	7460	7180	107	2190	500	5270	10	1	21434297	1601	-21.34	1.10	12	0.97	-350.00	6770.00	12830	20230830	-41.78	6400	20240718	16.72	8770	-14.82	20240129	6400	16.72	20240718	12830	-41.78	20230830	6400	16.72	20240718	6.91	N	119830	500	107 억		325353	N	N	0	N	00	N
5	20240731	130835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7580	260	2	3.55	1168659650	156743	139.38	7320	7580	7320	9510	5130	7320	7455.90	1.52	0	11666	7693	7506	7413	7226	7133	7460	7180	107	2190	500	5270	10	1	21434297	1625	-21.66	1.12	12	0.73	-350.00	6770.00	12830	20230830	-40.92	6400	20240718	18.44	8770	-13.57	20240129	6400	18.44	20240718	12830	-40.92	20230830	6400	18.44	20240718	6.91	N	119830	500	107 억		325353	N	N	0	N	00	N
6	20240731	120835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7540	220	2	3.01	896268860	120615	107.25	7320	7550	7320	9510	5130	7320	7430.82	1.52	0	2458	7693	7506	7413	7226	7133	7460	7180	107	2190	500	5270	10	1	21434297	1616	-21.54	1.11	12	0.56	-350.00	6770.00	12830	20230830	-41.23	6400	20240718	17.81	8770	-14.03	20240129	6400	17.81	20240718	12830	-41.23	20230830	6400	17.81	20240718	6.91	N	119830	500	107 억		325353	N	N	0	N	00	N
7	20240731	110837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	150	2	2.05	685454520	92475	82.23	7320	7490	7320	9510	5130	7320	7412.32	1.52	0	-1614	7693	7506	7413	7226	7133	7460	7180	107	2190	500	5270	10	1	21434297	1601	-21.34	1.10	12	0.43	-350.00	6770.00	12830	20230830	-41.78	6400	20240718	16.72	8770	-14.82	20240129	6400	16.72	20240718	12830	-41.78	20230830	6400	16.72	20240718	6.91	N	119830	500	107 억		325353	N	N	0	N	00	N
8	20240731	100835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7420	100	2	1.37	255193760	34591	30.76	7320	7450	7320	9510	5130	7320	7377.46	1.52	0	-12281	7693	7506	7413	7226	7133	7460	7180	107	2190	500	5270	10	1	21434297	1590	-21.20	1.10	12	0.16	-350.00	6770.00	12830	20230830	-42.17	6400	20240718	15.94	8770	-15.39	20240129	6400	15.94	20240718	12830	-42.17	20230830	6400	15.94	20240718	6.91	N	119830	500	107 억		325353	N	N	0	N	00	N
9	20240731	090833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	40	2	0.55	95096990	12898	11.47	7320	7450	7320	9510	5130	7320	7373.00	1.52	0	-4579	7693	7506	7413	7226	7133	7460	7180	107	2190	500	5270	10	1	21434297	1578	-21.03	1.09	12	0.06	-350.00	6770.00	12830	20230830	-42.63	6400	20240718	15.00	8770	-16.08	20240129	6400	15.00	20240718	12830	-42.63	20230830	6400	15.00	20240718	6.91	N	119830	500	107 억		325353	N	N	0	N	00	N
10	20240730	160813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	-230	5	-3.05	832680980	112457	36.80	7490	7600	7320	9810	5290	7550	7404.51	1.48	0	7215	7816	7682	7476	7342	7136	7750	7410	107	2260	500	5430	10	1	21434297	1569	-20.91	1.08	12	0.52	-350.00	6770.00	12830	20230830	-42.95	6400	20240718	14.38	8770	-16.53	20240129	6400	14.38	20240718	12830	-42.95	20230830	6400	14.38	20240718	6.81	N	119830	500	107 억		317972	N	N	0	N	00	N
11	20240730	150828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7400	-150	5	-1.99	732546190	98812	32.34	7490	7600	7330	9810	5290	7550	7413.53	1.48	0	7764	7816	7682	7476	7342	7136	7750	7410	107	2260	500	5430	10	1	21434297	1586	-21.14	1.09	12	0.46	-350.00	6770.00	12830	20230830	-42.32	6400	20240718	15.62	8770	-15.62	20240129	6400	15.62	20240718	12830	-42.32	20230830	6400	15.62	20240718	6.81	N	119830	500	107 억		317972	N	N	0	N	00	N
12	20240730	140820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	-100	5	-1.32	572621140	77134	25.24	7490	7600	7330	9810	5290	7550	7423.72	1.48	0	6456	7816	7682	7476	7342	7136	7750	7410	107	2260	500	5430	10	1	21434297	1597	-21.29	1.10	12	0.36	-350.00	6770.00	12830	20230830	-41.93	6400	20240718	16.41	8770	-15.05	20240129	6400	16.41	20240718	12830	-41.93	20230830	6400	16.41	20240718	6.81	N	119830	500	107 억		317972	N	N	0	N	00	N
13	20240730	130825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7420	-130	5	-1.72	537453540	72399	23.69	7490	7600	7330	9810	5290	7550	7423.49	1.48	0	6865	7816	7682	7476	7342	7136	7750	7410	107	2260	500	5430	10	1	21434297	1590	-21.20	1.10	12	0.34	-350.00	6770.00	12830	20230830	-42.17	6400	20240718	15.94	8770	-15.39	20240129	6400	15.94	20240718	12830	-42.17	20230830	6400	15.94	20240718	6.81	N	119830	500	107 억		317972	N	N	0	N	00	N
14	20240730	120817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7380	-170	5	-2.25	428390310	57674	18.88	7490	7600	7330	9810	5290	7550	7427.79	1.48	0	5348	7816	7682	7476	7342	7136	7750	7410	107	2260	500	5430	10	1	21434297	1582	-21.09	1.09	12	0.27	-350.00	6770.00	12830	20230830	-42.48	6400	20240718	15.31	8770	-15.85	20240129	6400	15.31	20240718	12830	-42.48	20230830	6400	15.31	20240718	6.81	N	119830	500	107 억		317972	N	N	0	N	00	N
15	20240730	110825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7420	-130	5	-1.72	306069930	41090	13.45	7490	7600	7410	9810	5290	7550	7448.77	1.48	0	5879	7816	7682	7476	7342	7136	7750	7410	107	2260	500	5430	10	1	21434297	1590	-21.20	1.10	12	0.19	-350.00	6770.00	12830	20230830	-42.17	6400	20240718	15.94	8770	-15.39	20240129	6400	15.94	20240718	12830	-42.17	20230830	6400	15.94	20240718	6.81	N	119830	500	107 억		317972	N	N	0	N	00	N
16	20240730	100828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	-100	5	-1.32	181979360	24374	7.98	7490	7600	7410	9810	5290	7550	7466.13	1.48	0	1334	7816	7682	7476	7342	7136	7750	7410	107	2260	500	5430	10	1	21434297	1597	-21.29	1.10	12	0.11	-350.00	6770.00	12830	20230830	-41.93	6400	20240718	16.41	8770	-15.05	20240129	6400	16.41	20240718	12830	-41.93	20230830	6400	16.41	20240718	6.81	N	119830	500	107 억		317972	N	N	0	N	00	N
17	20240730	090831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7510	-40	5	-0.53	39191180	5199	1.70	7490	7600	7490	9810	5290	7550	7538.22	1.48	0	-444	7816	7682	7476	7342	7136	7750	7410	107	2260	500	5430	10	1	21434297	1610	-21.46	1.11	12	0.02	-350.00	6770.00	12830	20230830	-41.47	6400	20240718	17.34	8770	-14.37	20240129	6400	17.34	20240718	12830	-41.47	20230830	6400	17.34	20240718	6.81	N	119830	500	107 억		317972	N	N	0	N	00	N
18	20240729	160811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7550	260	2	3.57	2285545370	305396	286.01	7300	7610	7270	9470	5110	7290	7483.87	1.33	0	33962	7410	7350	7290	7230	7170	7380	7260	107	2180	500	5240	10	1	21434297	1618	-21.57	1.12	12	1.42	-350.00	6770.00	12830	20230830	-41.15	6400	20240718	17.97	8770	-13.91	20240129	6400	17.97	20240718	12830	-41.15	20230830	6400	17.97	20240718	6.83	N	119830	500	107 억		284113	N	N	0	N	00	N
19	20240729	150824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7530	240	2	3.29	2185474680	292107	273.57	7300	7610	7270	9470	5110	7290	7481.76	1.33	0	31623	7410	7350	7290	7230	7170	7380	7260	107	2180	500	5240	10	1	21434297	1614	-21.51	1.11	12	1.36	-350.00	6770.00	12830	20230830	-41.31	6400	20240718	17.66	8770	-14.14	20240129	6400	17.66	20240718	12830	-41.31	20230830	6400	17.66	20240718	6.83	N	119830	500	107 억		284113	N	N	0	N	00	N
20	20240729	140830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7490	200	2	2.74	1939136460	259381	242.92	7300	7610	7270	9470	5110	7290	7476.02	1.33	0	24367	7410	7350	7290	7230	7170	7380	7260	107	2180	500	5240	10	1	21434297	1605	-21.40	1.11	12	1.21	-350.00	6770.00	12830	20230830	-41.62	6400	20240718	17.03	8770	-14.60	20240129	6400	17.03	20240718	12830	-41.62	20230830	6400	17.03	20240718	6.83	N	119830	500	107 억		284113	N	N	0	N	00	N
21	20240729	130831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7520	230	2	3.16	1804862570	241487	226.16	7300	7610	7270	9470	5110	7290	7473.95	1.33	0	19497	7410	7350	7290	7230	7170	7380	7260	107	2180	500	5240	10	1	21434297	1612	-21.49	1.11	12	1.13	-350.00	6770.00	12830	20230830	-41.39	6400	20240718	17.50	8770	-14.25	20240129	6400	17.50	20240718	12830	-41.39	20230830	6400	17.50	20240718	6.83	N	119830	500	107 억		284113	N	N	0	N	00	N
22	20240729	120827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	180	2	2.47	1716246580	229682	215.10	7300	7610	7270	9470	5110	7290	7472.27	1.33	0	19371	7410	7350	7290	7230	7170	7380	7260	107	2180	500	5240	10	1	21434297	1601	-21.34	1.10	12	1.07	-350.00	6770.00	12830	20230830	-41.78	6400	20240718	16.72	8770	-14.82	20240129	6400	16.72	20240718	12830	-41.78	20230830	6400	16.72	20240718	6.83	N	119830	500	107 억		284113	N	N	0	N	00	N
23	20240729	110818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7550	260	2	3.57	1580504520	211603	198.17	7300	7610	7270	9470	5110	7290	7469.20	1.33	0	17472	7410	7350	7290	7230	7170	7380	7260	107	2180	500	5240	10	1	21434297	1618	-21.57	1.12	12	0.99	-350.00	6770.00	12830	20230830	-41.15	6400	20240718	17.97	8770	-13.91	20240129	6400	17.97	20240718	12830	-41.15	20230830	6400	17.97	20240718	6.83	N	119830	500	107 억		284113	N	N	0	N	00	N
24	20240729	100817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7560	270	2	3.70	1186733480	159463	149.34	7300	7580	7270	9470	5110	7290	7442.06	1.33	0	8639	7410	7350	7290	7230	7170	7380	7260	107	2180	500	5240	10	1	21434297	1620	-21.60	1.12	12	0.74	-350.00	6770.00	12830	20230830	-41.08	6400	20240718	18.12	8770	-13.80	20240129	6400	18.12	20240718	12830	-41.08	20230830	6400	18.12	20240718	6.83	N	119830	500	107 억		284113	N	N	0	N	00	N
25	20240729	090816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7390	100	2	1.37	72906930	9946	9.31	7300	7390	7270	9470	5110	7290	7330.28	1.33	0	-3044	7410	7350	7290	7230	7170	7380	7260	107	2180	500	5240	10	1	21434297	1584	-21.11	1.09	12	0.05	-350.00	6770.00	12830	20230830	-42.40	6400	20240718	15.47	8770	-15.74	20240129	6400	15.47	20240718	12830	-42.40	20230830	6400	15.47	20240718	6.83	N	119830	500	107 억		284113	N	N	0	N	00	N
26	20240726	160805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	30	2	0.41	777120610	106777	67.45	7260	7350	7230	9430	5090	7260	7277.98	1.39	0	-14312	7506	7382	7196	7072	6886	7445	7135	107	2170	500	5220	10	1	21434297	1563	-20.83	1.08	12	0.50	-350.00	6770.00	12830	20230830	-43.18	6400	20240718	13.91	8770	-16.88	20240129	6400	13.91	20240718	12830	-43.18	20230830	6400	13.91	20240718	6.61	N	119830	500	107 억		298424	N	N	0	N	00	N
27	20240726	150813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	10	2	0.14	635104800	87285	55.14	7260	7350	7230	9430	5090	7260	7276.22	1.39	0	-13392	7506	7382	7196	7072	6886	7445	7135	107	2170	500	5220	10	1	21434297	1558	-20.77	1.07	12	0.41	-350.00	6770.00	12830	20230830	-43.34	6400	20240718	13.59	8770	-17.10	20240129	6400	13.59	20240718	12830	-43.34	20230830	6400	13.59	20240718	6.61	N	119830	500	107 억		298424	N	N	0	N	00	N
28	20240726	140813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	20	2	0.28	541620510	74404	47.00	7260	7350	7230	9430	5090	7260	7279.45	1.39	0	-8037	7506	7382	7196	7072	6886	7445	7135	107	2170	500	5220	10	1	21434297	1560	-20.80	1.08	12	0.35	-350.00	6770.00	12830	20230830	-43.26	6400	20240718	13.75	8770	-16.99	20240129	6400	13.75	20240718	12830	-43.26	20230830	6400	13.75	20240718	6.61	N	119830	500	107 억		298424	N	N	0	N	00	N
29	20240726	130814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	20	2	0.28	498129510	68418	43.22	7260	7350	7230	9430	5090	7260	7280.68	1.39	0	-8576	7506	7382	7196	7072	6886	7445	7135	107	2170	500	5220	10	1	21434297	1560	-20.80	1.08	12	0.32	-350.00	6770.00	12830	20230830	-43.26	6400	20240718	13.75	8770	-16.99	20240129	6400	13.75	20240718	12830	-43.26	20230830	6400	13.75	20240718	6.61	N	119830	500	107 억		298424	N	N	0	N	00	N
30	20240726	120816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	0	3	0.00	454234750	62371	39.40	7260	7350	7230	9430	5090	7260	7282.79	1.39	0	-8743	7506	7382	7196	7072	6886	7445	7135	107	2170	500	5220	10	1	21434297	1556	-20.74	1.07	12	0.29	-350.00	6770.00	12830	20230830	-43.41	6400	20240718	13.44	8770	-17.22	20240129	6400	13.44	20240718	12830	-43.41	20230830	6400	13.44	20240718	6.61	N	119830	500	107 억		298424	N	N	0	N	00	N
31	20240726	110817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	30	2	0.41	379843610	52121	32.92	7260	7350	7250	9430	5090	7260	7287.73	1.39	0	-8987	7506	7382	7196	7072	6886	7445	7135	107	2170	500	5220	10	1	21434297	1563	-20.83	1.08	12	0.24	-350.00	6770.00	12830	20230830	-43.18	6400	20240718	13.91	8770	-16.88	20240129	6400	13.91	20240718	12830	-43.18	20230830	6400	13.91	20240718	6.61	N	119830	500	107 억		298424	N	N	0	N	00	N
32	20240726	100812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	0	3	0.00	282145890	38668	24.43	7260	7350	7250	9430	5090	7260	7296.62	1.39	0	-4951	7506	7382	7196	7072	6886	7445	7135	107	2170	500	5220	10	1	21434297	1556	-20.74	1.07	12	0.18	-350.00	6770.00	12830	20230830	-43.41	6400	20240718	13.44	8770	-17.22	20240129	6400	13.44	20240718	12830	-43.41	20230830	6400	13.44	20240718	6.61	N	119830	500	107 억		298424	N	N	0	N	00	N
33	20240726	090807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	10	2	0.14	1714070	236	0.15	7260	7280	7260	9430	5090	7260	7263.01	1.39	0	-62	7506	7382	7196	7072	6886	7445	7135	107	2170	500	5220	10	1	21434297	1558	-20.77	1.07	12	0.00	-350.00	6770.00	12830	20230830	-43.34	6400	20240718	13.59	8770	-17.10	20240129	6400	13.59	20240718	12830	-43.34	20230830	6400	13.59	20240718	6.61	N	119830	500	107 억		298424	N	N	0	N	00	N
34	20240725	160808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	50	2	0.69	1132103320	158298	88.38	7060	7320	7010	9370	5050	7210	7151.50	1.30	0	20037	7443	7326	7263	7146	7083	7295	7115	107	2160	500	5190	10	1	21434297	1556	-20.74	1.07	12	0.74	-350.00	6770.00	12830	20230830	-43.41	6400	20240718	13.44	8770	-17.22	20240129	6400	13.44	20240718	12830	-43.41	20230830	6400	13.44	20240718	6.88	N	119830	500	107 억		278413	N	N	0	N	00	N
35	20240725	150819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	80	2	1.11	1079775840	151106	84.36	7060	7320	7010	9370	5050	7210	7145.82	1.30	0	22097	7443	7326	7263	7146	7083	7295	7115	107	2160	500	5190	10	1	21434297	1563	-20.83	1.08	12	0.70	-350.00	6770.00	12830	20230830	-43.18	6400	20240718	13.91	8770	-16.88	20240129	6400	13.91	20240718	12830	-43.18	20230830	6400	13.91	20240718	6.88	N	119830	500	107 억		278413	N	N	0	N	00	N
36	20240725	140818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	0	3	0.00	833465860	117238	65.45	7060	7250	7010	9370	5050	7210	7109.18	1.30	0	21892	7443	7326	7263	7146	7083	7295	7115	107	2160	500	5190	10	1	21434297	1545	-20.60	1.06	12	0.55	-350.00	6770.00	12830	20230830	-43.80	6400	20240718	12.66	8770	-17.79	20240129	6400	12.66	20240718	12830	-43.80	20230830	6400	12.66	20240718	6.88	N	119830	500	107 억		278413	N	N	0	N	00	N
37	20240725	130811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	-90	5	-1.25	754006120	106126	59.25	7060	7250	7010	9370	5050	7210	7104.82	1.30	0	18794	7443	7326	7263	7146	7083	7295	7115	107	2160	500	5190	10	1	21434297	1526	-20.34	1.05	12	0.50	-350.00	6770.00	12830	20230830	-44.51	6400	20240718	11.25	8770	-18.81	20240129	6400	11.25	20240718	12830	-44.51	20230830	6400	11.25	20240718	6.88	N	119830	500	107 억		278413	N	N	0	N	00	N
38	20240725	120816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-120	5	-1.66	723827020	101881	56.88	7060	7250	7010	9370	5050	7210	7104.63	1.30	0	19097	7443	7326	7263	7146	7083	7295	7115	107	2160	500	5190	10	1	21434297	1520	-20.26	1.05	12	0.48	-350.00	6770.00	12830	20230830	-44.74	6400	20240718	10.78	8770	-19.16	20240129	6400	10.78	20240718	12830	-44.74	20230830	6400	10.78	20240718	6.88	N	119830	500	107 억		278413	N	N	0	N	00	N
39	20240725	110810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-120	5	-1.66	692482120	97451	54.41	7060	7250	7010	9370	5050	7210	7105.95	1.30	0	18962	7443	7326	7263	7146	7083	7295	7115	107	2160	500	5190	10	1	21434297	1520	-20.26	1.05	12	0.45	-350.00	6770.00	12830	20230830	-44.74	6400	20240718	10.78	8770	-19.16	20240129	6400	10.78	20240718	12830	-44.74	20230830	6400	10.78	20240718	6.88	N	119830	500	107 억		278413	N	N	0	N	00	N
40	20240725	100809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	-60	5	-0.83	422858020	59318	33.12	7060	7250	7060	9370	5050	7210	7128.66	1.30	0	16222	7443	7326	7263	7146	7083	7295	7115	107	2160	500	5190	10	1	21434297	1533	-20.43	1.06	12	0.28	-350.00	6770.00	12830	20230830	-44.27	6400	20240718	11.72	8770	-18.47	20240129	6400	11.72	20240718	12830	-44.27	20230830	6400	11.72	20240718	6.88	N	119830	500	107 억		278413	N	N	0	N	00	N
41	20240725	090806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	-20	5	-0.28	226984540	31934	17.83	7060	7250	7060	9370	5050	7210	7107.93	1.30	0	9786	7443	7326	7263	7146	7083	7295	7115	107	2160	500	5190	10	1	21434297	1541	-20.54	1.06	12	0.15	-350.00	6770.00	12830	20230830	-43.96	6400	20240718	12.34	8770	-18.02	20240129	6400	12.34	20240718	12830	-43.96	20230830	6400	12.34	20240718	6.88	N	119830	500	107 억		278413	N	N	0	N	00	N
42	20240724	160803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-80	5	-1.10	1302537440	178871	45.35	7330	7380	7200	9470	5110	7290	7281.99	1.33	0	-7734	7743	7516	7133	6906	6523	7630	7020	107	2180	500	5240	10	1	21434297	1545	-20.60	1.06	12	0.83	-350.00	6770.00	12830	20230830	-43.80	6400	20240718	12.66	8770	-17.79	20240129	6400	12.66	20240718	12830	-43.80	20230830	6400	12.66	20240718	6.80	N	119830	500	107 억		285911	N	N	0	N	00	N
43	20240724	150815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-90	5	-1.23	1228803660	168673	42.76	7330	7380	7200	9470	5110	7290	7285.12	1.33	0	-7274	7743	7516	7133	6906	6523	7630	7020	107	2180	500	5240	10	1	21434297	1543	-20.57	1.06	12	0.79	-350.00	6770.00	12830	20230830	-43.88	6400	20240718	12.50	8770	-17.90	20240129	6400	12.50	20240718	12830	-43.88	20230830	6400	12.50	20240718	6.80	N	119830	500	107 억		285911	N	N	0	N	00	N
44	20240724	140811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	-30	5	-0.41	1076598220	147629	37.43	7330	7380	7200	9470	5110	7290	7292.59	1.33	0	-10320	7743	7516	7133	6906	6523	7630	7020	107	2180	500	5240	10	1	21434297	1556	-20.74	1.07	12	0.69	-350.00	6770.00	12830	20230830	-43.41	6400	20240718	13.44	8770	-17.22	20240129	6400	13.44	20240718	12830	-43.41	20230830	6400	13.44	20240718	6.80	N	119830	500	107 억		285911	N	N	0	N	00	N
45	20240724	130815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-70	5	-0.96	1000166110	137089	34.75	7330	7380	7200	9470	5110	7290	7295.74	1.33	0	-10559	7743	7516	7133	6906	6523	7630	7020	107	2180	500	5240	10	1	21434297	1548	-20.63	1.07	12	0.64	-350.00	6770.00	12830	20230830	-43.73	6400	20240718	12.81	8770	-17.67	20240129	6400	12.81	20240718	12830	-43.73	20230830	6400	12.81	20240718	6.80	N	119830	500	107 억		285911	N	N	0	N	00	N
46	20240724	120815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	0	3	0.00	829471900	113505	28.78	7330	7380	7220	9470	5110	7290	7307.80	1.33	0	-10267	7743	7516	7133	6906	6523	7630	7020	107	2180	500	5240	10	1	21434297	1563	-20.83	1.08	12	0.53	-350.00	6770.00	12830	20230830	-43.18	6400	20240718	13.91	8770	-16.88	20240129	6400	13.91	20240718	12830	-43.18	20230830	6400	13.91	20240718	6.80	N	119830	500	107 억		285911	N	N	0	N	00	N
47	20240724	110811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	-10	5	-0.14	779759690	106662	27.04	7330	7380	7220	9470	5110	7290	7310.57	1.33	0	-8410	7743	7516	7133	6906	6523	7630	7020	107	2180	500	5240	10	1	21434297	1560	-20.80	1.08	12	0.50	-350.00	6770.00	12830	20230830	-43.26	6400	20240718	13.75	8770	-16.99	20240129	6400	13.75	20240718	12830	-43.26	20230830	6400	13.75	20240718	6.80	N	119830	500	107 억		285911	N	N	0	N	00	N
48	20240724	100835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	10	2	0.14	465424560	63767	16.17	7330	7350	7220	9470	5110	7290	7298.83	1.33	0	-5392	7743	7516	7133	6906	6523	7630	7020	107	2180	500	5240	10	1	21434297	1565	-20.86	1.08	12	0.30	-350.00	6770.00	12830	20230830	-43.10	6400	20240718	14.06	8770	-16.76	20240129	6400	14.06	20240718	12830	-43.10	20230830	6400	14.06	20240718	6.80	N	119830	500	107 억		285911	N	N	0	N	00	N
49	20240724	090804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	-20	5	-0.27	120325400	16529	4.19	7330	7330	7220	9470	5110	7290	7279.65	1.33	0	-4745	7743	7516	7133	6906	6523	7630	7020	107	2180	500	5240	10	1	21434297	1558	-20.77	1.07	12	0.08	-350.00	6770.00	12830	20230830	-43.34	6400	20240718	13.59	8770	-17.10	20240129	6400	13.59	20240718	12830	-43.34	20230830	6400	13.59	20240718	6.80	N	119830	500	107 억		285911	N	N	0	N	00	N
50	20240723	160801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	440	2	6.42	2811635310	393596	319.90	6750	7360	6750	8900	4800	6850	7143.43	1.11	0	47854	7076	6962	6756	6642	6436	7020	6700	107	2050	500	4930	10	1	21434297	1563	-20.83	1.08	12	1.84	-350.00	6770.00	12830	20230830	-43.18	6400	20240718	13.91	8770	-16.88	20240129	6400	13.91	20240718	12830	-43.18	20230830	6400	13.91	20240718	6.84	N	119830	500	107 억		238896	N	N	0	N	00	N
51	20240723	150817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	430	2	6.28	2633135390	369126	300.01	6750	7360	6750	8900	4800	6850	7133.43	1.11	0	46163	7076	6962	6756	6642	6436	7020	6700	107	2050	500	4930	10	1	21434297	1560	-20.80	1.08	12	1.72	-350.00	6770.00	12830	20230830	-43.26	6400	20240718	13.75	8770	-16.99	20240129	6400	13.75	20240718	12830	-43.26	20230830	6400	13.75	20240718	6.84	N	119830	500	107 억		238896	N	N	0	N	00	N
52	20240723	140803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	390	2	5.69	2034736590	287031	233.29	6750	7270	6750	8900	4800	6850	7088.91	1.11	0	33261	7076	6962	6756	6642	6436	7020	6700	107	2050	500	4930	10	1	21434297	1552	-20.69	1.07	12	1.34	-350.00	6770.00	12830	20230830	-43.57	6400	20240718	13.12	8770	-17.45	20240129	6400	13.12	20240718	12830	-43.57	20230830	6400	13.12	20240718	6.84	N	119830	500	107 억		238896	N	N	0	N	00	N
53	20240723	130758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	390	2	5.69	1749851930	247658	201.29	6750	7270	6750	8900	4800	6850	7065.60	1.11	0	29844	7076	6962	6756	6642	6436	7020	6700	107	2050	500	4930	10	1	21434297	1552	-20.69	1.07	12	1.16	-350.00	6770.00	12830	20230830	-43.57	6400	20240718	13.12	8770	-17.45	20240129	6400	13.12	20240718	12830	-43.57	20230830	6400	13.12	20240718	6.84	N	119830	500	107 억		238896	N	N	0	N	00	N
54	20240723	120805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7170	320	2	4.67	1372422600	195349	158.77	6750	7220	6750	8900	4800	6850	7025.49	1.11	0	13817	7076	6962	6756	6642	6436	7020	6700	107	2050	500	4930	10	1	21434297	1537	-20.49	1.06	12	0.91	-350.00	6770.00	12830	20230830	-44.12	6400	20240718	12.03	8770	-18.24	20240129	6400	12.03	20240718	12830	-44.12	20230830	6400	12.03	20240718	6.84	N	119830	500	107 억		238896	N	N	0	N	00	N
55	20240723	110808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	170	2	2.48	755896250	108949	88.55	6750	7100	6750	8900	4800	6850	6938.07	1.11	0	2360	7076	6962	6756	6642	6436	7020	6700	107	2050	500	4930	10	1	21434297	1505	-20.06	1.04	12	0.51	-350.00	6770.00	12830	20230830	-45.28	6400	20240718	9.69	8770	-19.95	20240129	6400	9.69	20240718	12830	-45.28	20230830	6400	9.69	20240718	6.84	N	119830	500	107 억		238896	N	N	0	N	00	N
56	20240723	100803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	60	2	0.88	289364470	42398	34.46	6750	6940	6750	8900	4800	6850	6824.96	1.11	0	-1665	7076	6962	6756	6642	6436	7020	6700	107	2050	500	4930	10	1	21434297	1481	-19.74	1.02	12	0.20	-350.00	6770.00	12830	20230830	-46.14	6400	20240718	7.97	8770	-21.21	20240129	6400	7.97	20240718	12830	-46.14	20230830	6400	7.97	20240718	6.84	N	119830	500	107 억		238896	N	N	0	N	00	N
57	20240723	090809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	0	3	0.00	130591360	19254	15.65	6750	6880	6750	8900	4800	6850	6782.56	1.11	0	3827	7076	6962	6756	6642	6436	7020	6700	107	2050	500	4930	10	1	21434297	1468	-19.57	1.01	12	0.09	-350.00	6770.00	12830	20230830	-46.61	6400	20240718	7.03	8770	-21.89	20240129	6400	7.03	20240718	12830	-46.61	20230830	6400	7.03	20240718	6.84	N	119830	500	107 억		238896	N	N	0	N	00	N
58	20240722	160757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	240	2	3.63	823995900	122934	119.75	6680	6870	6550	8590	4630	6610	6702.37	1.09	0	5983	6716	6662	6586	6532	6456	6690	6560	107	1980	500	4750	10	1	21434297	1468	-19.57	1.01	12	0.57	-350.00	6770.00	12830	20230830	-46.61	6400	20240718	7.03	8770	-21.89	20240129	6400	7.03	20240718	12830	-46.61	20230830	6400	7.03	20240718	6.80	N	119830	500	107 억		232996	N	N	0	N	00	N
59	20240722	150803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	200	2	3.03	787163780	117555	114.51	6680	6870	6550	8590	4630	6610	6696.13	1.09	0	6074	6716	6662	6586	6532	6456	6690	6560	107	1980	500	4750	10	1	21434297	1460	-19.46	1.01	12	0.55	-350.00	6770.00	12830	20230830	-46.92	6400	20240718	6.41	8770	-22.35	20240129	6400	6.41	20240718	12830	-46.92	20230830	6400	6.41	20240718	6.80	N	119830	500	107 억		232996	N	N	0	N	00	N
60	20240722	140807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	100	2	1.51	560967800	84269	82.09	6680	6730	6550	8590	4630	6610	6656.87	1.09	0	640	6716	6662	6586	6532	6456	6690	6560	107	1980	500	4750	10	1	21434297	1438	-19.17	0.99	12	0.39	-350.00	6770.00	12830	20230830	-47.70	6400	20240718	4.84	8770	-23.49	20240129	6400	4.84	20240718	12830	-47.70	20230830	6400	4.84	20240718	6.80	N	119830	500	107 억		232996	N	N	0	N	00	N
61	20240722	130804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	70	2	1.06	502112850	75456	73.50	6680	6730	6550	8590	4630	6610	6654.38	1.09	0	-486	6716	6662	6586	6532	6456	6690	6560	107	1980	500	4750	10	1	21434297	1432	-19.09	0.99	12	0.35	-350.00	6770.00	12830	20230830	-47.93	6400	20240718	4.38	8770	-23.83	20240129	6400	4.38	20240718	12830	-47.93	20230830	6400	4.38	20240718	6.80	N	119830	500	107 억		232996	N	N	0	N	00	N
62	20240722	120802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	90	2	1.36	447864980	67349	65.60	6680	6730	6550	8590	4630	6610	6649.91	1.09	0	196	6716	6662	6586	6532	6456	6690	6560	107	1980	500	4750	10	1	21434297	1436	-19.14	0.99	12	0.31	-350.00	6770.00	12830	20230830	-47.78	6400	20240718	4.69	8770	-23.60	20240129	6400	4.69	20240718	12830	-47.78	20230830	6400	4.69	20240718	6.80	N	119830	500	107 억		232996	N	N	0	N	00	N
63	20240722	110800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	60	2	0.91	302709110	45626	44.44	6680	6710	6550	8590	4630	6610	6634.57	1.09	0	-3052	6716	6662	6586	6532	6456	6690	6560	107	1980	500	4750	10	1	21434297	1430	-19.06	0.99	12	0.21	-350.00	6770.00	12830	20230830	-48.01	6400	20240718	4.22	8770	-23.95	20240129	6400	4.22	20240718	12830	-48.01	20230830	6400	4.22	20240718	6.80	N	119830	500	107 억		232996	N	N	0	N	00	N
64	20240722	100803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	0	3	0.00	215714370	32548	31.70	6680	6690	6550	8590	4630	6610	6627.58	1.09	0	-3940	6716	6662	6586	6532	6456	6690	6560	107	1980	500	4750	10	1	21434297	1417	-18.89	0.98	12	0.15	-350.00	6770.00	12830	20230830	-48.48	6400	20240718	3.28	8770	-24.63	20240129	6400	3.28	20240718	12830	-48.48	20230830	6400	3.28	20240718	6.80	N	119830	500	107 억		232996	N	N	0	N	00	N
65	20240722	090803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	50	2	0.76	75994610	11441	11.14	6680	6680	6610	8590	4630	6610	6642.30	1.09	0	-2765	6716	6662	6586	6532	6456	6690	6560	107	1980	500	4750	10	1	21434297	1428	-19.03	0.98	12	0.05	-350.00	6770.00	12830	20230830	-48.09	6400	20240718	4.06	8770	-24.06	20240129	6400	4.06	20240718	12830	-48.09	20230830	6400	4.06	20240718	6.80	N	119830	500	107 억		232996	N	N	0	N	00	N
66	20240719	160743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	20	2	0.30	659642580	100334	20.61	6550	6640	6510	8560	4620	6590	6574.43	1.05	0	8203	7183	6886	6643	6346	6103	6765	6225	107	1970	500	4740	10	1	21434297	1417	-18.89	0.98	12	0.47	-350.00	6770.00	12830	20230830	-48.48	6400	20240718	3.28	8770	-24.63	20240129	6400	3.28	20240718	12830	-48.48	20230830	6400	3.28	20240718	6.75	N	119830	500	107 억		224782	N	N	0	N	00	N
67	20240719	150750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	-10	5	-0.15	614886990	93551	19.22	6550	6640	6510	8560	4620	6590	6572.74	1.05	0	8087	7183	6886	6643	6346	6103	6765	6225	107	1970	500	4740	10	1	21434297	1410	-18.80	0.97	12	0.44	-350.00	6770.00	12830	20230830	-48.71	6400	20240718	2.81	8770	-24.97	20240129	6400	2.81	20240718	12830	-48.71	20230830	6400	2.81	20240718	6.75	N	119830	500	107 억		224782	N	N	0	N	00	N
68	20240719	140754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	40	2	0.61	414073090	63088	12.96	6550	6630	6510	8560	4620	6590	6563.40	1.05	0	3923	7183	6886	6643	6346	6103	6765	6225	107	1970	500	4740	10	1	21434297	1421	-18.94	0.98	12	0.29	-350.00	6770.00	12830	20230830	-48.32	6400	20240718	3.59	8770	-24.40	20240129	6400	3.59	20240718	12830	-48.32	20230830	6400	3.59	20240718	6.75	N	119830	500	107 억		224782	N	N	0	N	00	N
69	20240719	130745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	-20	5	-0.30	374258670	57063	11.72	6550	6610	6510	8560	4620	6590	6558.67	1.05	0	3954	7183	6886	6643	6346	6103	6765	6225	107	1970	500	4740	10	1	21434297	1408	-18.77	0.97	12	0.27	-350.00	6770.00	12830	20230830	-48.79	6400	20240718	2.66	8770	-25.09	20240129	6400	2.66	20240718	12830	-48.79	20230830	6400	2.66	20240718	6.75	N	119830	500	107 억		224782	N	N	0	N	00	N
70	20240719	120745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	10	2	0.15	302326370	46100	9.47	6550	6610	6510	8560	4620	6590	6558.02	1.05	0	955	7183	6886	6643	6346	6103	6765	6225	107	1970	500	4740	10	1	21434297	1415	-18.86	0.97	12	0.22	-350.00	6770.00	12830	20230830	-48.56	6400	20240718	3.12	8770	-24.74	20240129	6400	3.12	20240718	12830	-48.56	20230830	6400	3.12	20240718	6.75	N	119830	500	107 억		224782	N	N	0	N	00	N
71	20240719	110752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	-10	5	-0.15	256085750	39065	8.02	6550	6610	6510	8560	4620	6590	6555.33	1.05	0	955	7183	6886	6643	6346	6103	6765	6225	107	1970	500	4740	10	1	21434297	1410	-18.80	0.97	12	0.18	-350.00	6770.00	12830	20230830	-48.71	6400	20240718	2.81	8770	-24.97	20240129	6400	2.81	20240718	12830	-48.71	20230830	6400	2.81	20240718	6.75	N	119830	500	107 억		224782	N	N	0	N	00	N
72	20240719	100704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	-10	5	-0.15	216454800	33039	6.79	6550	6610	6510	8560	4620	6590	6551.44	1.05	0	955	7183	6886	6643	6346	6103	6765	6225	107	1970	500	4740	10	1	21434297	1410	-18.80	0.97	12	0.15	-350.00	6770.00	12830	20230830	-48.71	6400	20240718	2.81	8770	-24.97	20240129	6400	2.81	20240718	12830	-48.71	20230830	6400	2.81	20240718	6.75	N	119830	500	107 억		224782	N	N	0	N	00	N
73	20240719	090758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6550	-40	5	-0.61	99838340	15245	3.13	6550	6610	6510	8560	4620	6590	6548.79	1.05	0	862	7183	6886	6643	6346	6103	6765	6225	107	1970	500	4740	10	1	21434297	1404	-18.71	0.97	12	0.07	-350.00	6770.00	12830	20230830	-48.95	6400	20240718	2.34	8770	-25.31	20240129	6400	2.34	20240718	12830	-48.95	20230830	6400	2.34	20240718	6.75	N	119830	500	107 억		224782	N	N	0	N	00	N
74	20240718	160737	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6590	-260	5	-3.80	3206448110	486256	350.83	6780	6940	6400	8900	4800	6850	6594.16	1.07	0	-5269	7210	7030	6940	6760	6670	6985	6715	107	2050	500	4930	10	1	21434297	1413	-18.83	0.97	12	2.27	-350.00	6770.00	12830	20230830	-48.64	6400	20240718	2.97	8770	-24.86	20240129	6400	2.97	20240718	12830	-48.64	20230830	6400	2.97	20240718	6.78	N	119830	500	107 억		229472	N	N	0	N	00	N
75	20240718	150745	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6550	-300	5	-4.38	3103820560	470594	339.53	6780	6940	6400	8900	4800	6850	6595.54	1.07	0	-4566	7210	7030	6940	6760	6670	6985	6715	107	2050	500	4930	10	1	21434297	1404	-18.71	0.97	12	2.20	-350.00	6770.00	12830	20230830	-48.95	6400	20240718	2.34	8770	-25.31	20240129	6400	2.34	20240718	12830	-48.95	20230830	6400	2.34	20240718	6.78	N	119830	500	107 억		229472	N	N	0	N	00	N
76	20240718	140739	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6550	-300	5	-4.38	2835316230	429532	309.91	6780	6940	6400	8900	4800	6850	6600.94	1.07	0	-4069	7210	7030	6940	6760	6670	6985	6715	107	2050	500	4930	10	1	21434297	1404	-18.71	0.97	12	2.00	-350.00	6770.00	12830	20230830	-48.95	6400	20240718	2.34	8770	-25.31	20240129	6400	2.34	20240718	12830	-48.95	20230830	6400	2.34	20240718	6.78	N	119830	500	107 억		229472	N	N	0	N	00	N
77	20240718	130740	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6680	-170	5	-2.48	2571590640	389331	280.90	6780	6940	6400	8900	4800	6850	6605.15	1.07	0	-6117	7210	7030	6940	6760	6670	6985	6715	107	2050	500	4930	10	1	21434297	1432	-19.09	0.99	12	1.82	-350.00	6770.00	12830	20230830	-47.93	6400	20240718	4.38	8770	-23.83	20240129	6400	4.38	20240718	12830	-47.93	20230830	6400	4.38	20240718	6.78	N	119830	500	107 억		229472	N	N	0	N	00	N
78	20240718	120741	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6590	-260	5	-3.80	2168447660	328700	237.16	6780	6940	6400	8900	4800	6850	6597.04	1.07	0	-4224	7210	7030	6940	6760	6670	6985	6715	107	2050	500	4930	10	1	21434297	1413	-18.83	0.97	12	1.53	-350.00	6770.00	12830	20230830	-48.64	6400	20240718	2.97	8770	-24.86	20240129	6400	2.97	20240718	12830	-48.64	20230830	6400	2.97	20240718	6.78	N	119830	500	107 억		229472	N	N	0	N	00	N
79	20240718	110746	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6640	-210	5	-3.07	1924320100	291639	210.42	6780	6940	6400	8900	4800	6850	6598.29	1.07	0	-2669	7210	7030	6940	6760	6670	6985	6715	107	2050	500	4930	10	1	21434297	1423	-18.97	0.98	12	1.36	-350.00	6770.00	12830	20230830	-48.25	6400	20240718	3.75	8770	-24.29	20240129	6400	3.75	20240718	12830	-48.25	20230830	6400	3.75	20240718	6.78	N	119830	500	107 억		229472	N	N	0	N	00	N
80	20240718	100748	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6580	-270	5	-3.94	1630053110	247057	178.25	6780	6940	6400	8900	4800	6850	6597.88	1.07	0	136	7210	7030	6940	6760	6670	6985	6715	107	2050	500	4930	10	1	21434297	1410	-18.80	0.97	12	1.15	-350.00	6770.00	12830	20230830	-48.71	6400	20240718	2.81	8770	-24.97	20240129	6400	2.81	20240718	12830	-48.71	20230830	6400	2.81	20240718	6.78	N	119830	500	107 억		229472	N	N	0	N	00	N
81	20240718	090748	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6480	-370	5	-5.40	568314540	86365	62.31	6780	6780	6400	8900	4800	6850	6580.38	1.07	0	18193	7210	7030	6940	6760	6670	6985	6715	107	2050	500	4930	10	1	21434297	1389	-18.51	0.96	12	0.40	-350.00	6770.00	12830	20230830	-49.49	6400	20240718	1.25	8770	-26.11	20240129	6400	1.25	20240718	12830	-49.49	20230830	6400	1.25	20240718	6.78	N	119830	500	107 억		229472	N	N	0	N	00	N
82	20240717	160818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-210	5	-2.97	956136750	137584	137.67	7060	7120	6850	9170	4950	7060	6950.31	1.06	0	3110	7246	7152	7076	6982	6906	7200	7030	107	2110	500	5080	10	1	21434297	1468	-19.57	1.01	12	0.64	-350.00	6770.00	12830	20230830	-46.61	6800	20231020	0.74	8770	-21.89	20240129	6850	0.00	20240717	12830	-46.61	20230830	6800	0.74	20231020	6.69	N	119830	500	107 억		226362	N	N	0	N	00	N
83	20240717	150822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-160	5	-2.27	804279180	115517	115.59	7060	7120	6860	9170	4950	7060	6962.43	1.06	0	1569	7246	7152	7076	6982	6906	7200	7030	107	2110	500	5080	10	1	21434297	1479	-19.71	1.02	12	0.54	-350.00	6770.00	12830	20230830	-46.22	6800	20231020	1.47	8770	-21.32	20240129	6860	0.58	20240717	12830	-46.22	20230830	6800	1.47	20231020	6.69	N	119830	500	107 억		226362	N	N	0	N	00	N
84	20240717	140819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-40	5	-0.57	429364060	61287	61.33	7060	7120	6970	9170	4950	7060	7005.79	1.06	0	-1192	7246	7152	7076	6982	6906	7200	7030	107	2110	500	5080	10	1	21434297	1505	-20.06	1.04	12	0.29	-350.00	6770.00	12830	20230830	-45.28	6800	20231020	3.24	8770	-19.95	20240129	6900	1.74	20240715	12830	-45.28	20230830	6800	3.24	20231020	6.69	N	119830	500	107 억		226362	N	N	0	N	00	N
85	20240717	130819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	-80	5	-1.13	333515030	47594	47.62	7060	7120	6970	9170	4950	7060	7007.50	1.06	0	-1189	7246	7152	7076	6982	6906	7200	7030	107	2110	500	5080	10	1	21434297	1496	-19.94	1.03	12	0.22	-350.00	6770.00	12830	20230830	-45.60	6800	20231020	2.65	8770	-20.41	20240129	6900	1.16	20240715	12830	-45.60	20230830	6800	2.65	20231020	6.69	N	119830	500	107 억		226362	N	N	0	N	00	N
86	20240717	120820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	-60	5	-0.85	212201530	30225	30.24	7060	7120	7000	9170	4950	7060	7020.73	1.06	0	-1189	7246	7152	7076	6982	6906	7200	7030	107	2110	500	5080	10	1	21434297	1500	-20.00	1.03	12	0.14	-350.00	6770.00	12830	20230830	-45.44	6800	20231020	2.94	8770	-20.18	20240129	6900	1.45	20240715	12830	-45.44	20230830	6800	2.94	20231020	6.69	N	119830	500	107 억		226362	N	N	0	N	00	N
87	20240717	110820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-40	5	-0.57	172724420	24587	24.60	7060	7120	7000	9170	4950	7060	7025.03	1.06	0	-1189	7246	7152	7076	6982	6906	7200	7030	107	2110	500	5080	10	1	21434297	1505	-20.06	1.04	12	0.11	-350.00	6770.00	12830	20230830	-45.28	6800	20231020	3.24	8770	-19.95	20240129	6900	1.74	20240715	12830	-45.28	20230830	6800	3.24	20231020	6.69	N	119830	500	107 억		226362	N	N	0	N	00	N
88	20240717	100819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-20	5	-0.28	113083400	16079	16.09	7060	7120	7000	9170	4950	7060	7032.99	1.06	0	145	7246	7152	7076	6982	6906	7200	7030	107	2110	500	5080	10	1	21434297	1509	-20.11	1.04	12	0.08	-350.00	6770.00	12830	20230830	-45.13	6800	20231020	3.53	8770	-19.73	20240129	6900	2.03	20240715	12830	-45.13	20230830	6800	3.53	20231020	6.69	N	119830	500	107 억		226362	N	N	0	N	00	N
89	20240717	090644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-30	5	-0.42	57495830	8173	8.18	7060	7120	7000	9170	4950	7060	7034.85	1.06	0	967	7246	7152	7076	6982	6906	7200	7030	107	2110	500	5080	10	1	21434297	1507	-20.09	1.04	12	0.04	-350.00	6770.00	12830	20230830	-45.21	6800	20231020	3.38	8770	-19.84	20240129	6900	1.88	20240715	12830	-45.21	20230830	6800	3.38	20231020	6.69	N	119830	500	107 억		226362	N	N	0	N	00	N
90	20240716	160821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	-50	5	-0.70	706501040	99837	70.94	7050	7170	7000	9240	4980	7110	7076.57	1.06	0	-733	7263	7186	7043	6966	6823	7225	7005	107	2130	500	5110	10	1	21434297	1513	-20.17	1.04	12	0.47	-350.00	6770.00	12830	20230830	-44.97	6800	20231020	3.82	8770	-19.50	20240129	6900	2.32	20240715	12830	-44.97	20230830	6800	3.82	20231020	6.72	N	119830	500	107 억		227095	N	N	0	N	00	N
91	20240716	150829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	-40	5	-0.56	615044380	86798	61.67	7050	7170	7000	9240	4980	7110	7085.93	1.06	0	-1977	7263	7186	7043	6966	6823	7225	7005	107	2130	500	5110	10	1	21434297	1515	-20.20	1.04	12	0.40	-350.00	6770.00	12830	20230830	-44.89	6800	20231020	3.97	8770	-19.38	20240129	6900	2.46	20240715	12830	-44.89	20230830	6800	3.97	20231020	6.72	N	119830	500	107 억		227095	N	N	0	N	00	N
92	20240716	140826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-20	5	-0.28	601465680	84877	60.31	7050	7170	7000	9240	4980	7110	7086.32	1.06	0	-1738	7263	7186	7043	6966	6823	7225	7005	107	2130	500	5110	10	1	21434297	1520	-20.26	1.05	12	0.40	-350.00	6770.00	12830	20230830	-44.74	6800	20231020	4.26	8770	-19.16	20240129	6900	2.75	20240715	12830	-44.74	20230830	6800	4.26	20231020	6.72	N	119830	500	107 억		227095	N	N	0	N	00	N
93	20240716	130826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-90	5	-1.27	538726350	75952	53.97	7050	7170	7010	9240	4980	7110	7092.98	1.06	0	-2105	7263	7186	7043	6966	6823	7225	7005	107	2130	500	5110	10	1	21434297	1505	-20.06	1.04	12	0.35	-350.00	6770.00	12830	20230830	-45.28	6800	20231020	3.24	8770	-19.95	20240129	6900	1.74	20240715	12830	-45.28	20230830	6800	3.24	20231020	6.72	N	119830	500	107 억		227095	N	N	0	N	00	N
94	20240716	120825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-20	5	-0.28	384486270	54030	38.39	7050	7170	7050	9240	4980	7110	7116.16	1.06	0	-1903	7263	7186	7043	6966	6823	7225	7005	107	2130	500	5110	10	1	21434297	1520	-20.26	1.05	12	0.25	-350.00	6770.00	12830	20230830	-44.74	6800	20231020	4.26	8770	-19.16	20240129	6900	2.75	20240715	12830	-44.74	20230830	6800	4.26	20231020	6.72	N	119830	500	107 억		227095	N	N	0	N	00	N
95	20240716	110824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	-40	5	-0.56	360575700	50648	35.99	7050	7170	7050	9240	4980	7110	7119.25	1.06	0	-1903	7263	7186	7043	6966	6823	7225	7005	107	2130	500	5110	10	1	21434297	1515	-20.20	1.04	12	0.24	-350.00	6770.00	12830	20230830	-44.89	6800	20231020	3.97	8770	-19.38	20240129	6900	2.46	20240715	12830	-44.89	20230830	6800	3.97	20231020	6.72	N	119830	500	107 억		227095	N	N	0	N	00	N
96	20240716	100826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-20	5	-0.28	317534400	44578	31.67	7050	7170	7050	9240	4980	7110	7123.12	1.06	0	-1895	7263	7186	7043	6966	6823	7225	7005	107	2130	500	5110	10	1	21434297	1520	-20.26	1.05	12	0.21	-350.00	6770.00	12830	20230830	-44.74	6800	20231020	4.26	8770	-19.16	20240129	6900	2.75	20240715	12830	-44.74	20230830	6800	4.26	20231020	6.72	N	119830	500	107 억		227095	N	N	0	N	00	N
97	20240716	090823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	-50	5	-0.70	5490020	778	0.55	7050	7110	7050	9240	4980	7110	7056.58	1.06	0	-209	7263	7186	7043	6966	6823	7225	7005	107	2130	500	5110	10	1	21434297	1513	-20.17	1.04	12	0.00	-350.00	6770.00	12830	20230830	-44.97	6800	20231020	3.82	8770	-19.50	20240129	6900	2.32	20240715	12830	-44.97	20230830	6800	3.82	20231020	6.72	N	119830	500	107 억		227095	N	N	0	N	00	N
98	20240715	160811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7110	130	2	1.86	984172660	140410	186.15	7020	7120	6900	9070	4890	6980	7009.28	1.12	0	-12402	7100	7040	7000	6940	6900	7070	6970	107	2090	500	5020	10	1	21434297	1524	-20.31	1.05	12	0.66	-350.00	6770.00	12830	20230830	-44.58	6800	20231020	4.56	8770	-18.93	20240129	6900	3.04	20240715	12830	-44.58	20230830	6800	4.56	20231020	6.72	N	119830	500	107 억		239540	N	N	0	N	00	N
99	20240715	150818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	110	2	1.58	931169400	132943	176.25	7020	7120	6900	9070	4890	6980	7004.28	1.12	0	-10574	7100	7040	7000	6940	6900	7070	6970	107	2090	500	5020	10	1	21434297	1520	-20.26	1.05	12	0.62	-350.00	6770.00	12830	20230830	-44.74	6800	20231020	4.26	8770	-19.16	20240129	6900	2.75	20240715	12830	-44.74	20230830	6800	4.26	20231020	6.72	N	119830	500	107 억		239540	N	N	0	N	00	N
100	20240715	140815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	-50	5	-0.72	645583670	92446	122.56	7020	7110	6900	9070	4890	6980	6983.36	1.12	0	-7779	7100	7040	7000	6940	6900	7070	6970	107	2090	500	5020	10	1	21434297	1485	-19.80	1.02	12	0.43	-350.00	6770.00	12830	20230830	-45.99	6800	20231020	1.91	8770	-20.98	20240129	6900	0.43	20240715	12830	-45.99	20230830	6800	1.91	20231020	6.72	N	119830	500	107 억		239540	N	N	0	N	00	N
101	20240715	130817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	0	3	0.00	489928840	70018	92.83	7020	7110	6950	9070	4890	6980	6997.19	1.12	0	-8073	7100	7040	7000	6940	6900	7070	6970	107	2090	500	5020	10	1	21434297	1496	-19.94	1.03	12	0.33	-350.00	6770.00	12830	20230830	-45.60	6800	20231020	2.65	8770	-20.41	20240129	6940	0.58	20240103	12830	-45.60	20230830	6800	2.65	20231020	6.72	N	119830	500	107 억		239540	N	N	0	N	00	N
102	20240715	120816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	0	3	0.00	395498600	56450	74.84	7020	7110	6960	9070	4890	6980	7006.18	1.12	0	-9186	7100	7040	7000	6940	6900	7070	6970	107	2090	500	5020	10	1	21434297	1496	-19.94	1.03	12	0.26	-350.00	6770.00	12830	20230830	-45.60	6800	20231020	2.65	8770	-20.41	20240129	6940	0.58	20240103	12830	-45.60	20230830	6800	2.65	20231020	6.72	N	119830	500	107 억		239540	N	N	0	N	00	N
103	20240715	110815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	10	2	0.14	318885360	45528	60.36	7020	7110	6960	9070	4890	6980	7004.17	1.12	0	-9490	7100	7040	7000	6940	6900	7070	6970	107	2090	500	5020	10	1	21434297	1498	-19.97	1.03	12	0.21	-350.00	6770.00	12830	20230830	-45.52	6800	20231020	2.79	8770	-20.30	20240129	6940	0.72	20240103	12830	-45.52	20230830	6800	2.79	20231020	6.72	N	119830	500	107 억		239540	N	N	0	N	00	N
104	20240715	100815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	10	2	0.14	206054490	29372	38.94	7020	7110	6960	9070	4890	6980	7015.36	1.12	0	-8803	7100	7040	7000	6940	6900	7070	6970	107	2090	500	5020	10	1	21434297	1498	-19.97	1.03	12	0.14	-350.00	6770.00	12830	20230830	-45.52	6800	20231020	2.79	8770	-20.30	20240129	6940	0.72	20240103	12830	-45.52	20230830	6800	2.79	20231020	6.72	N	119830	500	107 억		239540	N	N	0	N	00	N
105	20240715	090817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	0	3	0.00	60036850	8577	11.37	7020	7020	6980	9070	4890	6980	6999.79	1.12	0	-6062	7100	7040	7000	6940	6900	7070	6970	107	2090	500	5020	10	1	21434297	1496	-19.94	1.03	12	0.04	-350.00	6770.00	12830	20230830	-45.60	6800	20231020	2.65	8770	-20.41	20240129	6940	0.58	20240103	12830	-45.60	20230830	6800	2.65	20231020	6.72	N	119830	500	107 억		239540	N	N	0	N	00	N
106	20240712	160809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	-40	5	-0.57	521001910	74447	53.53	6970	7060	6960	9120	4920	7020	6998.32	1.11	0	1262	7153	7086	7043	6976	6933	7065	6955	107	2100	500	5050	10	1	21434297	1496	-19.94	1.03	12	0.35	-350.00	6770.00	12830	20230830	-45.60	6800	20231020	2.65	8770	-20.41	20240129	6940	0.58	20240103	12830	-45.60	20230830	6800	2.65	20231020	6.64	N	119830	500	107 억		238320	N	N	0	N	00	N
107	20240712	150815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	-30	5	-0.43	464064150	66277	47.65	6970	7060	6960	9120	4920	7020	7001.89	1.11	0	1695	7153	7086	7043	6976	6933	7065	6955	107	2100	500	5050	10	1	21434297	1498	-19.97	1.03	12	0.31	-350.00	6770.00	12830	20230830	-45.52	6800	20231020	2.79	8770	-20.30	20240129	6940	0.72	20240103	12830	-45.52	20230830	6800	2.79	20231020	6.64	N	119830	500	107 억		238320	N	N	0	N	00	N
108	20240712	140818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	-20	5	-0.28	348935120	49781	35.79	6970	7060	6960	9120	4920	7020	7009.40	1.11	0	2116	7153	7086	7043	6976	6933	7065	6955	107	2100	500	5050	10	1	21434297	1500	-20.00	1.03	12	0.23	-350.00	6770.00	12830	20230830	-45.44	6800	20231020	2.94	8770	-20.18	20240129	6940	0.86	20240103	12830	-45.44	20230830	6800	2.94	20231020	6.64	N	119830	500	107 억		238320	N	N	0	N	00	N
109	20240712	130812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	0	3	0.00	299520040	42725	30.72	6970	7060	6960	9120	4920	7020	7010.42	1.11	0	2289	7153	7086	7043	6976	6933	7065	6955	107	2100	500	5050	10	1	21434297	1505	-20.06	1.04	12	0.20	-350.00	6770.00	12830	20230830	-45.28	6800	20231020	3.24	8770	-19.95	20240129	6940	1.15	20240103	12830	-45.28	20230830	6800	3.24	20231020	6.64	N	119830	500	107 억		238320	N	N	0	N	00	N
110	20240712	120814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	10	2	0.14	292290510	41694	29.98	6970	7060	6960	9120	4920	7020	7010.37	1.11	0	2536	7153	7086	7043	6976	6933	7065	6955	107	2100	500	5050	10	1	21434297	1507	-20.09	1.04	12	0.19	-350.00	6770.00	12830	20230830	-45.21	6800	20231020	3.38	8770	-19.84	20240129	6940	1.30	20240103	12830	-45.21	20230830	6800	3.38	20231020	6.64	N	119830	500	107 억		238320	N	N	0	N	00	N
111	20240712	110810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	20	2	0.28	257434920	36718	26.40	6970	7060	6960	9120	4920	7020	7011.14	1.11	0	3046	7153	7086	7043	6976	6933	7065	6955	107	2100	500	5050	10	1	21434297	1509	-20.11	1.04	12	0.17	-350.00	6770.00	12830	20230830	-45.13	6800	20231020	3.53	8770	-19.73	20240129	6940	1.44	20240103	12830	-45.13	20230830	6800	3.53	20231020	6.64	N	119830	500	107 억		238320	N	N	0	N	00	N
112	20240712	100813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-10	5	-0.14	240842500	34355	24.70	6970	7060	6960	9120	4920	7020	7010.41	1.11	0	3188	7153	7086	7043	6976	6933	7065	6955	107	2100	500	5050	10	1	21434297	1503	-20.03	1.04	12	0.16	-350.00	6770.00	12830	20230830	-45.36	6800	20231020	3.09	8770	-20.07	20240129	6940	1.01	20240103	12830	-45.36	20230830	6800	3.09	20231020	6.64	N	119830	500	107 억		238320	N	N	0	N	00	N
113	20240712	090809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-10	5	-0.14	59924170	8592	6.18	6970	7010	6960	9120	4920	7020	6974.41	1.11	0	2697	7153	7086	7043	6976	6933	7065	6955	107	2100	500	5050	10	1	21434297	1503	-20.03	1.04	12	0.04	-350.00	6770.00	12830	20230830	-45.36	6800	20231020	3.09	8770	-20.07	20240129	6940	1.01	20240103	12830	-45.36	20230830	6800	3.09	20231020	6.64	N	119830	500	107 억		238320	N	N	0	N	00	N
114	20240711	160806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-50	5	-0.71	977369520	139014	80.86	7080	7110	7000	9190	4950	7070	7030.75	1.17	0	-11644	7310	7190	7120	7000	6930	7155	6965	107	2120	500	5090	10	1	21434297	1505	-20.06	1.04	12	0.65	-350.00	6770.00	12830	20230830	-45.28	6800	20231020	3.24	8770	-19.95	20240129	6940	1.15	20240103	12830	-45.28	20230830	6800	3.24	20231020	6.64	N	119830	500	107 억		250006	N	N	0	N	00	N
115	20240711	150812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	-20	5	-0.28	882902410	125566	73.04	7080	7110	7000	9190	4950	7070	7031.38	1.17	0	-13510	7310	7190	7120	7000	6930	7155	6965	107	2120	500	5090	10	1	21434297	1511	-20.14	1.04	12	0.59	-350.00	6770.00	12830	20230830	-45.05	6800	20231020	3.68	8770	-19.61	20240129	6940	1.59	20240103	12830	-45.05	20230830	6800	3.68	20231020	6.64	N	119830	500	107 억		250006	N	N	0	N	00	N
116	20240711	140812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-30	5	-0.42	816320030	116101	67.53	7080	7110	7000	9190	4950	7070	7031.12	1.17	0	-12786	7310	7190	7120	7000	6930	7155	6965	107	2120	500	5090	10	1	21434297	1509	-20.11	1.04	12	0.54	-350.00	6770.00	12830	20230830	-45.13	6800	20231020	3.53	8770	-19.73	20240129	6940	1.44	20240103	12830	-45.13	20230830	6800	3.53	20231020	6.64	N	119830	500	107 억		250006	N	N	0	N	00	N
117	20240711	130810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-60	5	-0.85	748328030	106411	61.89	7080	7110	7000	9190	4950	7070	7032.43	1.17	0	-10561	7310	7190	7120	7000	6930	7155	6965	107	2120	500	5090	10	1	21434297	1503	-20.03	1.04	12	0.50	-350.00	6770.00	12830	20230830	-45.36	6800	20231020	3.09	8770	-20.07	20240129	6940	1.01	20240103	12830	-45.36	20230830	6800	3.09	20231020	6.64	N	119830	500	107 억		250006	N	N	0	N	00	N
118	20240711	120810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-30	5	-0.42	692213450	98423	57.25	7080	7110	7000	9190	4950	7070	7033.05	1.17	0	-7329	7310	7190	7120	7000	6930	7155	6965	107	2120	500	5090	10	1	21434297	1509	-20.11	1.04	12	0.46	-350.00	6770.00	12830	20230830	-45.13	6800	20231020	3.53	8770	-19.73	20240129	6940	1.44	20240103	12830	-45.13	20230830	6800	3.53	20231020	6.64	N	119830	500	107 억		250006	N	N	0	N	00	N
119	20240711	110807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-40	5	-0.57	486146190	69140	40.22	7080	7110	7010	9190	4950	7070	7031.33	1.17	0	-3257	7310	7190	7120	7000	6930	7155	6965	107	2120	500	5090	10	1	21434297	1507	-20.09	1.04	12	0.32	-350.00	6770.00	12830	20230830	-45.21	6800	20231020	3.38	8770	-19.84	20240129	6940	1.30	20240103	12830	-45.21	20230830	6800	3.38	20231020	6.64	N	119830	500	107 억		250006	N	N	0	N	00	N
120	20240711	100809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-30	5	-0.42	389294810	55371	32.21	7080	7110	7010	9190	4950	7070	7030.66	1.17	0	-1303	7310	7190	7120	7000	6930	7155	6965	107	2120	500	5090	10	1	21434297	1509	-20.11	1.04	12	0.26	-350.00	6770.00	12830	20230830	-45.13	6800	20231020	3.53	8770	-19.73	20240129	6940	1.44	20240103	12830	-45.13	20230830	6800	3.53	20231020	6.64	N	119830	500	107 억		250006	N	N	0	N	00	N
121	20240711	090807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7110	40	2	0.57	16122510	2280	1.33	7080	7110	7050	9190	4950	7070	7071.28	1.17	0	-752	7310	7190	7120	7000	6930	7155	6965	107	2120	500	5090	10	1	21434297	1524	-20.31	1.05	12	0.01	-350.00	6770.00	12830	20230830	-44.58	6800	20231020	4.56	8770	-18.93	20240129	6940	2.45	20240103	12830	-44.58	20230830	6800	4.56	20231020	6.64	N	119830	500	107 억		250006	N	N	0	N	00	N
122	20240710	160805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	-120	5	-1.67	1216815980	171398	220.34	7200	7240	7050	9340	5040	7190	7099.40	1.16	0	1140	7323	7256	7193	7126	7063	7225	7095	107	2150	500	5170	10	1	21434297	1515	-20.20	1.04	12	0.80	-350.00	6770.00	12830	20230830	-44.89	6800	20231020	3.97	8770	-19.38	20240129	6940	1.87	20240103	12830	-44.89	20230830	6800	3.97	20231020	6.59	N	119830	500	107 억		248950	N	N	0	N	00	N
123	20240710	150807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	-130	5	-1.81	1045685170	147196	189.23	7200	7240	7060	9340	5040	7190	7104.03	1.16	0	5708	7323	7256	7193	7126	7063	7225	7095	107	2150	500	5170	10	1	21434297	1513	-20.17	1.04	12	0.69	-350.00	6770.00	12830	20230830	-44.97	6800	20231020	3.82	8770	-19.50	20240129	6940	1.73	20240103	12830	-44.97	20230830	6800	3.82	20231020	6.59	N	119830	500	107 억		248950	N	N	0	N	00	N
124	20240710	140806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-100	5	-1.39	909910610	128015	164.57	7200	7240	7070	9340	5040	7190	7107.84	1.16	0	13107	7323	7256	7193	7126	7063	7225	7095	107	2150	500	5170	10	1	21434297	1520	-20.26	1.05	12	0.60	-350.00	6770.00	12830	20230830	-44.74	6800	20231020	4.26	8770	-19.16	20240129	6940	2.16	20240103	12830	-44.74	20230830	6800	4.26	20231020	6.59	N	119830	500	107 억		248950	N	N	0	N	00	N
125	20240710	130806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	-70	5	-0.97	801194250	112684	144.86	7200	7240	7070	9340	5040	7190	7110.10	1.16	0	13714	7323	7256	7193	7126	7063	7225	7095	107	2150	500	5170	10	1	21434297	1526	-20.34	1.05	12	0.53	-350.00	6770.00	12830	20230830	-44.51	6800	20231020	4.71	8770	-18.81	20240129	6940	2.59	20240103	12830	-44.51	20230830	6800	4.71	20231020	6.59	N	119830	500	107 억		248950	N	N	0	N	00	N
126	20240710	120805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7130	-60	5	-0.83	749489020	105402	135.50	7200	7240	7070	9340	5040	7190	7110.77	1.16	0	14257	7323	7256	7193	7126	7063	7225	7095	107	2150	500	5170	10	1	21434297	1528	-20.37	1.05	12	0.49	-350.00	6770.00	12830	20230830	-44.43	6800	20231020	4.85	8770	-18.70	20240129	6940	2.74	20240103	12830	-44.43	20230830	6800	4.85	20231020	6.59	N	119830	500	107 억		248950	N	N	0	N	00	N
127	20240710	110806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7130	-60	5	-0.83	674718600	94866	121.95	7200	7240	7070	9340	5040	7190	7112.33	1.16	0	15641	7323	7256	7193	7126	7063	7225	7095	107	2150	500	5170	10	1	21434297	1528	-20.37	1.05	12	0.44	-350.00	6770.00	12830	20230830	-44.43	6800	20231020	4.85	8770	-18.70	20240129	6940	2.74	20240103	12830	-44.43	20230830	6800	4.85	20231020	6.59	N	119830	500	107 억		248950	N	N	0	N	00	N
128	20240710	100801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	0	3	0.00	60412280	8431	10.84	7200	7240	7140	9340	5040	7190	7165.49	1.16	0	-868	7323	7256	7193	7126	7063	7225	7095	107	2150	500	5170	10	1	21434297	1541	-20.54	1.06	12	0.04	-350.00	6770.00	12830	20230830	-43.96	6800	20231020	5.74	8770	-18.02	20240129	6940	3.60	20240103	12830	-43.96	20230830	6800	5.74	20231020	6.59	N	119830	500	107 억		248950	N	N	0	N	00	N
129	20240710	090806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-10	5	-0.14	12041000	1676	2.15	7200	7240	7150	9340	5040	7190	7184.37	1.16	0	-768	7323	7256	7193	7126	7063	7225	7095	107	2150	500	5170	10	1	21434297	1539	-20.51	1.06	12	0.01	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	6.59	N	119830	500	107 억		248950	N	N	0	N	00	N
130	20240709	160802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	-10	5	-0.14	558273510	77788	80.15	7200	7260	7130	9360	5040	7200	7176.86	1.16	0	514	7286	7242	7156	7112	7026	7265	7135	107	2160	500	5180	10	1	21434297	1541	-20.54	1.06	12	0.36	-350.00	6770.00	12830	20230830	-43.96	6800	20231020	5.74	8770	-18.02	20240129	6940	3.60	20240103	12830	-43.96	20230830	6800	5.74	20231020	6.61	N	119830	500	107 억		248436	N	N	0	N	00	N
131	20240709	150805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-20	5	-0.28	464105420	64700	66.66	7200	7260	7130	9360	5040	7200	7173.19	1.16	0	2581	7286	7242	7156	7112	7026	7265	7135	107	2160	500	5180	10	1	21434297	1539	-20.51	1.06	12	0.30	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	6.61	N	119830	500	107 억		248436	N	N	0	N	00	N
132	20240709	140805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	-10	5	-0.14	426178890	59404	61.20	7200	7260	7130	9360	5040	7200	7174.25	1.16	0	2821	7286	7242	7156	7112	7026	7265	7135	107	2160	500	5180	10	1	21434297	1541	-20.54	1.06	12	0.28	-350.00	6770.00	12830	20230830	-43.96	6800	20231020	5.74	8770	-18.02	20240129	6940	3.60	20240103	12830	-43.96	20230830	6800	5.74	20231020	6.61	N	119830	500	107 억		248436	N	N	0	N	00	N
133	20240709	130808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	-10	5	-0.14	342060580	47653	49.10	7200	7260	7130	9360	5040	7200	7178.15	1.16	0	4323	7286	7242	7156	7112	7026	7265	7135	107	2160	500	5180	10	1	21434297	1541	-20.54	1.06	12	0.22	-350.00	6770.00	12830	20230830	-43.96	6800	20231020	5.74	8770	-18.02	20240129	6940	3.60	20240103	12830	-43.96	20230830	6800	5.74	20231020	6.61	N	119830	500	107 억		248436	N	N	0	N	00	N
134	20240709	120809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7160	-40	5	-0.56	327119420	45574	46.95	7200	7260	7130	9360	5040	7200	7177.76	1.16	0	4357	7286	7242	7156	7112	7026	7265	7135	107	2160	500	5180	10	1	21434297	1535	-20.46	1.06	12	0.21	-350.00	6770.00	12830	20230830	-44.19	6800	20231020	5.29	8770	-18.36	20240129	6940	3.17	20240103	12830	-44.19	20230830	6800	5.29	20231020	6.61	N	119830	500	107 억		248436	N	N	0	N	00	N
135	20240709	110809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7170	-30	5	-0.42	277323230	38628	39.80	7200	7260	7130	9360	5040	7200	7179.33	1.16	0	5628	7286	7242	7156	7112	7026	7265	7135	107	2160	500	5180	10	1	21434297	1537	-20.49	1.06	12	0.18	-350.00	6770.00	12830	20230830	-44.12	6800	20231020	5.44	8770	-18.24	20240129	6940	3.31	20240103	12830	-44.12	20230830	6800	5.44	20231020	6.61	N	119830	500	107 억		248436	N	N	0	N	00	N
136	20240709	100806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	-10	5	-0.14	202428420	28164	29.02	7200	7260	7130	9360	5040	7200	7187.49	1.16	0	4272	7286	7242	7156	7112	7026	7265	7135	107	2160	500	5180	10	1	21434297	1541	-20.54	1.06	12	0.13	-350.00	6770.00	12830	20230830	-43.96	6800	20231020	5.74	8770	-18.02	20240129	6940	3.60	20240103	12830	-43.96	20230830	6800	5.74	20231020	6.61	N	119830	500	107 억		248436	N	N	0	N	00	N
137	20240709	090804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	30	2	0.42	4932950	681	0.70	7200	7260	7200	9360	5040	7200	7243.69	1.16	0	-255	7286	7242	7156	7112	7026	7265	7135	107	2160	500	5180	10	1	21434297	1550	-20.66	1.07	12	0.00	-350.00	6770.00	12830	20230830	-43.65	6800	20231020	6.32	8770	-17.56	20240129	6940	4.18	20240103	12830	-43.65	20230830	6800	6.32	20231020	6.61	N	119830	500	107 억		248436	N	N	0	N	00	N
138	20240708	160759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	60	2	0.84	689049700	96679	139.54	7140	7200	7070	9280	5000	7140	7127.15	1.08	0	17169	7266	7202	7136	7072	7006	7235	7105	107	2140	500	5140	10	1	21434297	1543	-20.57	1.06	12	0.45	-350.00	6770.00	12830	20230830	-43.88	6800	20231020	5.88	8770	-17.90	20240129	6940	3.75	20240103	12830	-43.88	20230830	6800	5.88	20231020	6.63	N	119830	500	107 억		231259	N	N	0	N	00	N
139	20240708	150800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	50	2	0.70	646803990	90809	131.07	7140	7200	7070	9280	5000	7140	7122.69	1.08	0	17175	7266	7202	7136	7072	7006	7235	7105	107	2140	500	5140	10	1	21434297	1541	-20.54	1.06	12	0.42	-350.00	6770.00	12830	20230830	-43.96	6800	20231020	5.74	8770	-18.02	20240129	6940	3.60	20240103	12830	-43.96	20230830	6800	5.74	20231020	6.63	N	119830	500	107 억		231259	N	N	0	N	00	N
140	20240708	140803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	50	2	0.70	584359830	82097	118.49	7140	7200	7070	9280	5000	7140	7117.92	1.08	0	16827	7266	7202	7136	7072	7006	7235	7105	107	2140	500	5140	10	1	21434297	1541	-20.54	1.06	12	0.38	-350.00	6770.00	12830	20230830	-43.96	6800	20231020	5.74	8770	-18.02	20240129	6940	3.60	20240103	12830	-43.96	20230830	6800	5.74	20231020	6.63	N	119830	500	107 억		231259	N	N	0	N	00	N
141	20240708	130759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	40	2	0.56	540388730	75974	109.65	7140	7200	7070	9280	5000	7140	7112.81	1.08	0	16836	7266	7202	7136	7072	7006	7235	7105	107	2140	500	5140	10	1	21434297	1539	-20.51	1.06	12	0.35	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	6.63	N	119830	500	107 억		231259	N	N	0	N	00	N
142	20240708	120801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7160	20	2	0.28	454154370	63923	92.26	7140	7200	7070	9280	5000	7140	7104.71	1.08	0	16386	7266	7202	7136	7072	7006	7235	7105	107	2140	500	5140	10	1	21434297	1535	-20.46	1.06	12	0.30	-350.00	6770.00	12830	20230830	-44.19	6800	20231020	5.29	8770	-18.36	20240129	6940	3.17	20240103	12830	-44.19	20230830	6800	5.29	20231020	6.63	N	119830	500	107 억		231259	N	N	0	N	00	N
143	20240708	110758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	10	2	0.14	411371140	57929	83.61	7140	7200	7070	9280	5000	7140	7101.30	1.08	0	16400	7266	7202	7136	7072	7006	7235	7105	107	2140	500	5140	10	1	21434297	1533	-20.43	1.06	12	0.27	-350.00	6770.00	12830	20230830	-44.27	6800	20231020	5.15	8770	-18.47	20240129	6940	3.03	20240103	12830	-44.27	20230830	6800	5.15	20231020	6.63	N	119830	500	107 억		231259	N	N	0	N	00	N
144	20240708	100759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	-20	5	-0.28	365458770	51481	74.30	7140	7200	7070	9280	5000	7140	7098.91	1.08	0	14587	7266	7202	7136	7072	7006	7235	7105	107	2140	500	5140	10	1	21434297	1526	-20.34	1.05	12	0.24	-350.00	6770.00	12830	20230830	-44.51	6800	20231020	4.71	8770	-18.81	20240129	6940	2.59	20240103	12830	-44.51	20230830	6800	4.71	20231020	6.63	N	119830	500	107 억		231259	N	N	0	N	00	N
145	20240708	090759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	10	2	0.14	47268070	6654	9.60	7140	7200	7080	9280	5000	7140	7103.71	1.08	0	-88	7266	7202	7136	7072	7006	7235	7105	107	2140	500	5140	10	1	21434297	1533	-20.43	1.06	12	0.03	-350.00	6770.00	12830	20230830	-44.27	6800	20231020	5.15	8770	-18.47	20240129	6940	3.03	20240103	12830	-44.27	20230830	6800	5.15	20231020	6.63	N	119830	500	107 억		231259	N	N	0	N	00	N
146	20240705	160755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	60	2	0.85	491566600	68720	89.35	7080	7200	7070	9200	4960	7080	7153.18	1.05	0	7144	7240	7160	7120	7040	7000	7140	7020	107	2120	500	5090	10	1	21434297	1530	-20.40	1.05	12	0.32	-350.00	6770.00	12830	20230830	-44.35	6800	20231020	5.00	8770	-18.59	20240129	6940	2.88	20240103	12830	-44.35	20230830	6800	5.00	20231020	6.77	N	119830	500	107 억		224115	N	N	0	N	00	N
147	20240705	150758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	70	2	0.99	458472890	64084	83.33	7080	7200	7070	9200	4960	7080	7154.25	1.05	0	7168	7240	7160	7120	7040	7000	7140	7020	107	2120	500	5090	10	1	21434297	1533	-20.43	1.06	12	0.30	-350.00	6770.00	12830	20230830	-44.27	6800	20231020	5.15	8770	-18.47	20240129	6940	3.03	20240103	12830	-44.27	20230830	6800	5.15	20231020	6.77	N	119830	500	107 억		224115	N	N	0	N	00	N
148	20240705	140759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	100	2	1.41	394388000	55136	71.69	7080	7200	7070	9200	4960	7080	7153.00	1.05	0	6335	7240	7160	7120	7040	7000	7140	7020	107	2120	500	5090	10	1	21434297	1539	-20.51	1.06	12	0.26	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	6.77	N	119830	500	107 억		224115	N	N	0	N	00	N
149	20240705	130757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	110	2	1.55	357329170	49978	64.98	7080	7200	7070	9200	4960	7080	7149.73	1.05	0	6859	7240	7160	7120	7040	7000	7140	7020	107	2120	500	5090	10	1	21434297	1541	-20.54	1.06	12	0.23	-350.00	6770.00	12830	20230830	-43.96	6800	20231020	5.74	8770	-18.02	20240129	6940	3.60	20240103	12830	-43.96	20230830	6800	5.74	20231020	6.77	N	119830	500	107 억		224115	N	N	0	N	00	N
150	20240705	120758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	100	2	1.41	306200530	42871	55.74	7080	7200	7070	9200	4960	7080	7142.37	1.05	0	5951	7240	7160	7120	7040	7000	7140	7020	107	2120	500	5090	10	1	21434297	1539	-20.51	1.06	12	0.20	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	6.77	N	119830	500	107 억		224115	N	N	0	N	00	N
151	20240705	110755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	60	2	0.85	225429830	31614	41.11	7080	7200	7070	9200	4960	7080	7130.70	1.05	0	3248	7240	7160	7120	7040	7000	7140	7020	107	2120	500	5090	10	1	21434297	1530	-20.40	1.05	12	0.15	-350.00	6770.00	12830	20230830	-44.35	6800	20231020	5.00	8770	-18.59	20240129	6940	2.88	20240103	12830	-44.35	20230830	6800	5.00	20231020	6.77	N	119830	500	107 억		224115	N	N	0	N	00	N
152	20240705	100755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	40	2	0.56	116240140	16280	21.17	7080	7200	7070	9200	4960	7080	7140.06	1.05	0	2486	7240	7160	7120	7040	7000	7140	7020	107	2120	500	5090	10	1	21434297	1526	-20.34	1.05	12	0.08	-350.00	6770.00	12830	20230830	-44.51	6800	20231020	4.71	8770	-18.81	20240129	6940	2.59	20240103	12830	-44.51	20230830	6800	4.71	20231020	6.77	N	119830	500	107 억		224115	N	N	0	N	00	N
153	20240705	090756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	60	2	0.85	3968740	560	0.73	7080	7160	7070	9200	4960	7080	7087.04	1.05	0	292	7240	7160	7120	7040	7000	7140	7020	107	2120	500	5090	10	1	21434297	1530	-20.40	1.05	12	0.00	-350.00	6770.00	12830	20230830	-44.35	6800	20231020	5.00	8770	-18.59	20240129	6940	2.88	20240103	12830	-44.35	20230830	6800	5.00	20231020	6.77	N	119830	500	107 억		224115	N	N	0	N	00	N
154	20240704	160752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7080	-70	5	-0.98	543124090	76159	44.39	7110	7200	7080	9290	5010	7150	7132.77	1.05	0	-909	7356	7252	7126	7022	6896	7190	6960	107	2140	500	5140	10	1	21434297	1518	-20.23	1.05	12	0.36	-350.00	6770.00	12830	20230830	-44.82	6800	20231020	4.12	8770	-19.27	20240129	6940	2.02	20240103	12830	-44.82	20230830	6800	4.12	20231020	6.90	N	119830	500	107 억		225000	N	N	0	N	00	N
155	20240704	150756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	-30	5	-0.42	487368090	68309	39.82	7110	7200	7080	9290	5010	7150	7134.76	1.05	0	-1093	7356	7252	7126	7022	6896	7190	6960	107	2140	500	5140	10	1	21434297	1526	-20.34	1.05	12	0.32	-350.00	6770.00	12830	20230830	-44.51	6800	20231020	4.71	8770	-18.81	20240129	6940	2.59	20240103	12830	-44.51	20230830	6800	4.71	20231020	6.90	N	119830	500	107 억		225000	N	N	0	N	00	N
156	20240704	140755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	0	3	0.00	415977380	58254	33.96	7110	7200	7100	9290	5010	7150	7140.75	1.05	0	-1175	7356	7252	7126	7022	6896	7190	6960	107	2140	500	5140	10	1	21434297	1533	-20.43	1.06	12	0.27	-350.00	6770.00	12830	20230830	-44.27	6800	20231020	5.15	8770	-18.47	20240129	6940	3.03	20240103	12830	-44.27	20230830	6800	5.15	20231020	6.90	N	119830	500	107 억		225000	N	N	0	N	00	N
157	20240704	130755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	-10	5	-0.14	366025500	51239	29.87	7110	7200	7110	9290	5010	7150	7143.49	1.05	0	-269	7356	7252	7126	7022	6896	7190	6960	107	2140	500	5140	10	1	21434297	1530	-20.40	1.05	12	0.24	-350.00	6770.00	12830	20230830	-44.35	6800	20231020	5.00	8770	-18.59	20240129	6940	2.88	20240103	12830	-44.35	20230830	6800	5.00	20231020	6.90	N	119830	500	107 억		225000	N	N	0	N	00	N
158	20240704	120755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7160	10	2	0.14	312335080	43706	25.48	7110	7200	7110	9290	5010	7150	7146.27	1.05	0	-119	7356	7252	7126	7022	6896	7190	6960	107	2140	500	5140	10	1	21434297	1535	-20.46	1.06	12	0.20	-350.00	6770.00	12830	20230830	-44.19	6800	20231020	5.29	8770	-18.36	20240129	6940	3.17	20240103	12830	-44.19	20230830	6800	5.29	20231020	6.90	N	119830	500	107 억		225000	N	N	0	N	00	N
159	20240704	110754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7130	-20	5	-0.28	216354200	30264	17.64	7110	7200	7110	9290	5010	7150	7148.90	1.05	0	-216	7356	7252	7126	7022	6896	7190	6960	107	2140	500	5140	10	1	21434297	1528	-20.37	1.05	12	0.14	-350.00	6770.00	12830	20230830	-44.43	6800	20231020	4.85	8770	-18.70	20240129	6940	2.74	20240103	12830	-44.43	20230830	6800	4.85	20231020	6.90	N	119830	500	107 억		225000	N	N	0	N	00	N
160	20240704	100754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	0	3	0.00	151065590	21123	12.31	7110	7200	7110	9290	5010	7150	7151.71	1.05	0	-202	7356	7252	7126	7022	6896	7190	6960	107	2140	500	5140	10	1	21434297	1533	-20.43	1.06	12	0.10	-350.00	6770.00	12830	20230830	-44.27	6800	20231020	5.15	8770	-18.47	20240129	6940	3.03	20240103	12830	-44.27	20230830	6800	5.15	20231020	6.90	N	119830	500	107 억		225000	N	N	0	N	00	N
161	20240704	090755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	50	2	0.70	5179960	723	0.42	7110	7200	7110	9290	5010	7150	7164.54	1.05	0	-94	7356	7252	7126	7022	6896	7190	6960	107	2140	500	5140	10	1	21434297	1543	-20.57	1.06	12	0.00	-350.00	6770.00	12830	20230830	-43.88	6800	20231020	5.88	8770	-17.90	20240129	6940	3.75	20240103	12830	-43.88	20230830	6800	5.88	20231020	6.90	N	119830	500	107 억		225000	N	N	0	N	00	N
162	20240703	160750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	-30	5	-0.42	1204161090	170119	157.84	7160	7230	7000	9330	5030	7180	7078.32	1.05	0	1033	7333	7256	7173	7096	7013	7215	7055	107	2150	500	5160	10	1	21434297	1533	-20.43	1.06	12	0.79	-350.00	6770.00	12830	20230830	-44.27	6800	20231020	5.15	8770	-18.47	20240129	6940	3.03	20240103	12830	-44.27	20230830	6800	5.15	20231020	6.84	N	119830	500	107 억		224009	N	N	0	N	00	N
163	20240703	150753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7130	-50	5	-0.70	1111017730	157074	145.74	7160	7230	7000	9330	5030	7180	7073.21	1.05	0	1185	7333	7256	7173	7096	7013	7215	7055	107	2150	500	5160	10	1	21434297	1528	-20.37	1.05	12	0.73	-350.00	6770.00	12830	20230830	-44.43	6800	20231020	4.85	8770	-18.70	20240129	6940	2.74	20240103	12830	-44.43	20230830	6800	4.85	20231020	6.84	N	119830	500	107 억		224009	N	N	0	N	00	N
164	20240703	140753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	-110	5	-1.53	976571810	138140	128.17	7160	7230	7000	9330	5030	7180	7069.44	1.05	0	2139	7333	7256	7173	7096	7013	7215	7055	107	2150	500	5160	10	1	21434297	1515	-20.20	1.04	12	0.64	-350.00	6770.00	12830	20230830	-44.89	6800	20231020	3.97	8770	-19.38	20240129	6940	1.87	20240103	12830	-44.89	20230830	6800	3.97	20231020	6.84	N	119830	500	107 억		224009	N	N	0	N	00	N
165	20240703	130752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7100	-80	5	-1.11	743173320	104977	97.40	7160	7230	7010	9330	5030	7180	7079.39	1.05	0	1656	7333	7256	7173	7096	7013	7215	7055	107	2150	500	5160	10	1	21434297	1522	-20.29	1.05	12	0.49	-350.00	6770.00	12830	20230830	-44.66	6800	20231020	4.41	8770	-19.04	20240129	6940	2.31	20240103	12830	-44.66	20230830	6800	4.41	20231020	6.84	N	119830	500	107 억		224009	N	N	0	N	00	N
166	20240703	120751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-140	5	-1.95	603154730	85167	79.02	7160	7230	7010	9330	5030	7180	7082.02	1.05	0	2986	7333	7256	7173	7096	7013	7215	7055	107	2150	500	5160	10	1	21434297	1509	-20.11	1.04	12	0.40	-350.00	6770.00	12830	20230830	-45.13	6800	20231020	3.53	8770	-19.73	20240129	6940	1.44	20240103	12830	-45.13	20230830	6800	3.53	20231020	6.84	N	119830	500	107 억		224009	N	N	0	N	00	N
167	20240703	110754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-140	5	-1.95	529592120	74717	69.33	7160	7230	7010	9330	5030	7180	7087.97	1.05	0	2986	7333	7256	7173	7096	7013	7215	7055	107	2150	500	5160	10	1	21434297	1509	-20.11	1.04	12	0.35	-350.00	6770.00	12830	20230830	-45.13	6800	20231020	3.53	8770	-19.73	20240129	6940	1.44	20240103	12830	-45.13	20230830	6800	3.53	20231020	6.84	N	119830	500	107 억		224009	N	N	0	N	00	N
168	20240703	100754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-90	5	-1.25	264340460	37038	34.37	7160	7230	7090	9330	5030	7180	7137.01	1.05	0	875	7333	7256	7173	7096	7013	7215	7055	107	2150	500	5160	10	1	21434297	1520	-20.26	1.05	12	0.17	-350.00	6770.00	12830	20230830	-44.74	6800	20231020	4.26	8770	-19.16	20240129	6940	2.16	20240103	12830	-44.74	20230830	6800	4.26	20231020	6.84	N	119830	500	107 억		224009	N	N	0	N	00	N
169	20240703	090751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7170	-10	5	-0.14	36999340	5174	4.80	7160	7230	7140	9330	5030	7180	7151.01	1.05	0	924	7333	7256	7173	7096	7013	7215	7055	107	2150	500	5160	10	1	21434297	1537	-20.49	1.06	12	0.02	-350.00	6770.00	12830	20230830	-44.12	6800	20231020	5.44	8770	-18.24	20240129	6940	3.31	20240103	12830	-44.12	20230830	6800	5.44	20231020	6.84	N	119830	500	107 억		224009	N	N	0	N	00	N
170	20240702	160749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-70	5	-0.97	770609350	107699	93.49	7250	7250	7090	9420	5080	7250	7155.20	1.05	0	-1912	7376	7312	7246	7182	7116	7345	7215	107	2170	500	5220	10	1	21434297	1539	-20.51	1.06	12	0.50	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	6.86	N	119830	500	107 억		226004	N	N	0	N	00	N
171	20240702	150750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-30	5	-0.41	733214360	102498	88.98	7250	7250	7090	9420	5080	7250	7153.45	1.05	0	-1900	7376	7312	7246	7182	7116	7345	7215	107	2170	500	5220	10	1	21434297	1548	-20.63	1.07	12	0.48	-350.00	6770.00	12830	20230830	-43.73	6800	20231020	6.18	8770	-17.67	20240129	6940	4.03	20240103	12830	-43.73	20230830	6800	6.18	20231020	6.86	N	119830	500	107 억		226004	N	N	0	N	00	N
172	20240702	140751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-70	5	-0.97	626228980	87623	76.07	7250	7250	7090	9420	5080	7250	7146.86	1.05	0	-2069	7376	7312	7246	7182	7116	7345	7215	107	2170	500	5220	10	1	21434297	1539	-20.51	1.06	12	0.41	-350.00	6770.00	12830	20230830	-44.04	6800	20231020	5.59	8770	-18.13	20240129	6940	3.46	20240103	12830	-44.04	20230830	6800	5.59	20231020	6.86	N	119830	500	107 억		226004	N	N	0	N	00	N
173	20240702	130751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-50	5	-0.69	554954810	77680	67.43	7250	7250	7090	9420	5080	7250	7144.11	1.05	0	-2135	7376	7312	7246	7182	7116	7345	7215	107	2170	500	5220	10	1	21434297	1543	-20.57	1.06	12	0.36	-350.00	6770.00	12830	20230830	-43.88	6800	20231020	5.88	8770	-17.90	20240129	6940	3.75	20240103	12830	-43.88	20230830	6800	5.88	20231020	6.86	N	119830	500	107 억		226004	N	N	0	N	00	N
174	20240702	120751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7130	-120	5	-1.66	496175450	69489	60.32	7250	7250	7090	9420	5080	7250	7140.35	1.05	0	-2110	7376	7312	7246	7182	7116	7345	7215	107	2170	500	5220	10	1	21434297	1528	-20.37	1.05	12	0.32	-350.00	6770.00	12830	20230830	-44.43	6800	20231020	4.85	8770	-18.70	20240129	6940	2.74	20240103	12830	-44.43	20230830	6800	4.85	20231020	6.86	N	119830	500	107 억		226004	N	N	0	N	00	N
175	20240702	110750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	-100	5	-1.38	457792570	64099	55.64	7250	7250	7090	9420	5080	7250	7141.96	1.05	0	-3213	7376	7312	7246	7182	7116	7345	7215	107	2170	500	5220	10	1	21434297	1533	-20.43	1.06	12	0.30	-350.00	6770.00	12830	20230830	-44.27	6800	20231020	5.15	8770	-18.47	20240129	6940	3.03	20240103	12830	-44.27	20230830	6800	5.15	20231020	6.86	N	119830	500	107 억		226004	N	N	0	N	00	N
176	20240702	100750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-160	5	-2.21	397759640	55673	48.33	7250	7250	7090	9420	5080	7250	7144.57	1.05	0	-3523	7376	7312	7246	7182	7116	7345	7215	107	2170	500	5220	10	1	21434297	1520	-20.26	1.05	12	0.26	-350.00	6770.00	12830	20230830	-44.74	6800	20231020	4.26	8770	-19.16	20240129	6940	2.16	20240103	12830	-44.74	20230830	6800	4.26	20231020	6.86	N	119830	500	107 억		226004	N	N	0	N	00	N
177	20240702	090752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	0	3	0.00	7766410	1079	0.94	7250	7250	7190	9420	5080	7250	7197.78	1.05	0	-4	7376	7312	7246	7182	7116	7345	7215	107	2170	500	5220	10	1	21434297	1554	-20.71	1.07	12	0.01	-350.00	6770.00	12830	20230830	-43.49	6800	20231020	6.62	8770	-17.33	20240129	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	6.86	N	119830	500	107 억		226004	N	N	0	N	00	N
178	20240701	160748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	0	3	0.00	830684300	115159	135.96	7220	7310	7180	9420	5080	7250	7213.37	1.09	0	-7193	7343	7296	7243	7196	7143	7300	7200	107	2170	500	5220	10	1	21434297	1554	-20.71	1.07	12	0.54	-350.00	6770.00	12830	20230830	-43.49	6800	20231020	6.62	8770	-17.33	20240129	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	6.90	N	119830	500	107 억		233193	N	N	0	N	00	N
179	20240701	150750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-30	5	-0.41	749923560	103963	122.75	7220	7310	7180	9420	5080	7250	7213.37	1.09	0	-7182	7343	7296	7243	7196	7143	7300	7200	107	2170	500	5220	10	1	21434297	1548	-20.63	1.07	12	0.49	-350.00	6770.00	12830	20230830	-43.73	6800	20231020	6.18	8770	-17.67	20240129	6940	4.03	20240103	12830	-43.73	20230830	6800	6.18	20231020	6.90	N	119830	500	107 억		233193	N	N	0	N	00	N
180	20240701	140748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-20	5	-0.28	647652940	89836	106.07	7220	7310	7180	9420	5080	7250	7209.28	1.09	0	-7100	7343	7296	7243	7196	7143	7300	7200	107	2170	500	5220	10	1	21434297	1550	-20.66	1.07	12	0.42	-350.00	6770.00	12830	20230830	-43.65	6800	20231020	6.32	8770	-17.56	20240129	6940	4.18	20240103	12830	-43.65	20230830	6800	6.32	20231020	6.90	N	119830	500	107 억		233193	N	N	0	N	00	N
181	20240701	130748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	-60	5	-0.83	537860640	74619	88.10	7220	7310	7180	9420	5080	7250	7208.09	1.09	0	-6041	7343	7296	7243	7196	7143	7300	7200	107	2170	500	5220	10	1	21434297	1541	-20.54	1.06	12	0.35	-350.00	6770.00	12830	20230830	-43.96	6800	20231020	5.74	8770	-18.02	20240129	6940	3.60	20240103	12830	-43.96	20230830	6800	5.74	20231020	6.90	N	119830	500	107 억		233193	N	N	0	N	00	N
182	20240701	120750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-50	5	-0.69	462444100	64127	75.71	7220	7310	7180	9420	5080	7250	7211.38	1.09	0	-4832	7343	7296	7243	7196	7143	7300	7200	107	2170	500	5220	10	1	21434297	1543	-20.57	1.06	12	0.30	-350.00	6770.00	12830	20230830	-43.88	6800	20231020	5.88	8770	-17.90	20240129	6940	3.75	20240103	12830	-43.88	20230830	6800	5.88	20231020	6.90	N	119830	500	107 억		233193	N	N	0	N	00	N
183	20240701	110747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-50	5	-0.69	372397440	51607	60.93	7220	7310	7200	9420	5080	7250	7216.03	1.09	0	-4553	7343	7296	7243	7196	7143	7300	7200	107	2170	500	5220	10	1	21434297	1543	-20.57	1.06	12	0.24	-350.00	6770.00	12830	20230830	-43.88	6800	20231020	5.88	8770	-17.90	20240129	6940	3.75	20240103	12830	-43.88	20230830	6800	5.88	20231020	6.90	N	119830	500	107 억		233193	N	N	0	N	00	N
184	20240701	100746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-20	5	-0.28	187803450	25991	30.69	7220	7310	7200	9420	5080	7250	7225.71	1.09	0	-4695	7343	7296	7243	7196	7143	7300	7200	107	2170	500	5220	10	1	21434297	1550	-20.66	1.07	12	0.12	-350.00	6770.00	12830	20230830	-43.65	6800	20231020	6.32	8770	-17.56	20240129	6940	4.18	20240103	12830	-43.65	20230830	6800	6.32	20231020	6.90	N	119830	500	107 억		233193	N	N	0	N	00	N
185	20240701	090745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	20	2	0.28	51125740	7075	8.35	7220	7310	7210	9420	5080	7250	7226.25	1.09	0	2238	7343	7296	7243	7196	7143	7300	7200	107	2170	500	5220	10	1	21434297	1558	-20.77	1.07	12	0.03	-350.00	6770.00	12830	20230830	-43.34	6800	20231020	6.91	8770	-17.10	20240129	6940	4.76	20240103	12830	-43.34	20230830	6800	6.91	20231020	6.90	N	119830	500	107 억		233193	N	N	0	N	00	N