KissMeData/040350/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	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	802	-3	5	-0.37	177421875	224534	50.78	798	803	782	1046	564	805	790.18	0.37	0	10634	837	821	805	789	773	813	781	733	241	500	570	1	1	146605433	1176	-8.62	3.15	12	0.15	-93.00	255.00	1026	20240508	-21.83	405	20240408	98.02	1026	-21.83	20240508	405	98.02	20240408	1026	-21.83	20240508	405	98.02	20240408	0.00	N	040350	500	733 억		537073	N	N	0	N	00	N
3	20240731	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	-5	5	-0.62	166209694	210495	47.61	798	803	782	1046	564	805	789.61	0.37	0	11966	837	821	805	789	773	813	781	733	241	500	570	1	1	146605433	1173	-8.60	3.14	12	0.14	-93.00	255.00	1026	20240508	-22.03	405	20240408	97.53	1026	-22.03	20240508	405	97.53	20240408	1026	-22.03	20240508	405	97.53	20240408	0.00	N	040350	500	733 억		537073	N	N	0	N	00	N
4	20240731	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	-7	5	-0.87	140558609	178190	40.30	798	803	782	1046	564	805	788.81	0.37	0	16061	837	821	805	789	773	813	781	733	241	500	570	1	1	146605433	1170	-8.58	3.13	12	0.12	-93.00	255.00	1026	20240508	-22.22	405	20240408	97.04	1026	-22.22	20240508	405	97.04	20240408	1026	-22.22	20240508	405	97.04	20240408	0.00	N	040350	500	733 억		537073	N	N	0	N	00	N
5	20240731	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	797	-8	5	-0.99	114262172	144984	32.79	798	803	782	1046	564	805	788.10	0.37	0	15191	837	821	805	789	773	813	781	733	241	500	570	1	1	146605433	1168	-8.57	3.13	12	0.10	-93.00	255.00	1026	20240508	-22.32	405	20240408	96.79	1026	-22.32	20240508	405	96.79	20240408	1026	-22.32	20240508	405	96.79	20240408	0.00	N	040350	500	733 억		537073	N	N	0	N	00	N
6	20240731	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	793	-12	5	-1.49	89499649	113719	25.72	798	798	782	1046	564	805	787.02	0.37	0	8631	837	821	805	789	773	813	781	733	241	500	570	1	1	146605433	1163	-8.53	3.11	12	0.08	-93.00	255.00	1026	20240508	-22.71	405	20240408	95.80	1026	-22.71	20240508	405	95.80	20240408	1026	-22.71	20240508	405	95.80	20240408	0.00	N	040350	500	733 억		537073	N	N	0	N	00	N
7	20240731	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	-16	5	-1.99	85772804	109002	24.65	798	798	782	1046	564	805	786.89	0.37	0	8682	837	821	805	789	773	813	781	733	241	500	570	1	1	146605433	1157	-8.48	3.09	12	0.07	-93.00	255.00	1026	20240508	-23.10	405	20240408	94.81	1026	-23.10	20240508	405	94.81	20240408	1026	-23.10	20240508	405	94.81	20240408	0.00	N	040350	500	733 억		537073	N	N	0	N	00	N
8	20240731	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	-16	5	-1.99	54800798	69758	15.78	798	798	782	1046	564	805	785.58	0.37	0	13005	837	821	805	789	773	813	781	733	241	500	570	1	1	146605433	1157	-8.48	3.09	12	0.05	-93.00	255.00	1026	20240508	-23.10	405	20240408	94.81	1026	-23.10	20240508	405	94.81	20240408	1026	-23.10	20240508	405	94.81	20240408	0.00	N	040350	500	733 억		537073	N	N	0	N	00	N
9	20240731	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	785	-20	5	-2.48	22488692	28598	6.47	798	798	785	1046	564	805	786.37	0.37	0	19823	837	821	805	789	773	813	781	733	241	500	570	1	1	146605433	1151	-8.44	3.08	12	0.02	-93.00	255.00	1026	20240508	-23.49	405	20240408	93.83	1026	-23.49	20240508	405	93.83	20240408	1026	-23.49	20240508	405	93.83	20240408	0.00	N	040350	500	733 억		537073	N	N	0	N	00	N
10	20240730	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	-19	5	-2.31	354791456	441820	21.64	817	821	789	1071	577	824	803.01	0.43	0	-110012	970	897	827	754	684	933	790	733	247	500	590	1	1	146605433	1180	-8.66	3.16	12	0.30	-93.00	255.00	1026	20240508	-21.54	405	20240408	98.77	1026	-21.54	20240508	405	98.77	20240408	1026	-21.54	20240508	405	98.77	20240408	0.00	N	040350	500	733 억		629340	N	N	0	N	00	N
11	20240730	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	804	-20	5	-2.43	343226689	427413	20.94	817	821	789	1071	577	824	803.03	0.43	0	-109894	970	897	827	754	684	933	790	733	247	500	590	1	1	146605433	1179	-8.65	3.15	12	0.29	-93.00	255.00	1026	20240508	-21.64	405	20240408	98.52	1026	-21.64	20240508	405	98.52	20240408	1026	-21.64	20240508	405	98.52	20240408	0.00	N	040350	500	733 억		629340	N	N	0	N	00	N
12	20240730	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	801	-23	5	-2.79	298985625	372138	18.23	817	821	789	1071	577	824	803.43	0.43	0	-84959	970	897	827	754	684	933	790	733	247	500	590	1	1	146605433	1174	-8.61	3.14	12	0.25	-93.00	255.00	1026	20240508	-21.93	405	20240408	97.78	1026	-21.93	20240508	405	97.78	20240408	1026	-21.93	20240508	405	97.78	20240408	0.00	N	040350	500	733 억		629340	N	N	0	N	00	N
13	20240730	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	-26	5	-3.16	281945430	350751	17.18	817	821	789	1071	577	824	803.83	0.43	0	-75188	970	897	827	754	684	933	790	733	247	500	590	1	1	146605433	1170	-8.58	3.13	12	0.24	-93.00	255.00	1026	20240508	-22.22	405	20240408	97.04	1026	-22.22	20240508	405	97.04	20240408	1026	-22.22	20240508	405	97.04	20240408	0.00	N	040350	500	733 억		629340	N	N	0	N	00	N
14	20240730	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	793	-31	5	-3.76	248957178	309388	15.16	817	821	789	1071	577	824	804.68	0.43	0	-58693	970	897	827	754	684	933	790	733	247	500	590	1	1	146605433	1163	-8.53	3.11	12	0.21	-93.00	255.00	1026	20240508	-22.71	405	20240408	95.80	1026	-22.71	20240508	405	95.80	20240408	1026	-22.71	20240508	405	95.80	20240408	0.00	N	040350	500	733 억		629340	N	N	0	N	00	N
15	20240730	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	-26	5	-3.16	232429598	288543	14.14	817	821	789	1071	577	824	805.53	0.43	0	-55501	970	897	827	754	684	933	790	733	247	500	590	1	1	146605433	1170	-8.58	3.13	12	0.20	-93.00	255.00	1026	20240508	-22.22	405	20240408	97.04	1026	-22.22	20240508	405	97.04	20240408	1026	-22.22	20240508	405	97.04	20240408	0.00	N	040350	500	733 억		629340	N	N	0	N	00	N
16	20240730	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	797	-27	5	-3.28	184077108	227715	11.16	817	821	789	1071	577	824	808.37	0.43	0	-49133	970	897	827	754	684	933	790	733	247	500	590	1	1	146605433	1168	-8.57	3.13	12	0.16	-93.00	255.00	1026	20240508	-22.32	405	20240408	96.79	1026	-22.32	20240508	405	96.79	20240408	1026	-22.32	20240508	405	96.79	20240408	0.00	N	040350	500	733 억		629340	N	N	0	N	00	N
17	20240730	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-13	5	-1.58	41557817	51019	2.50	817	820	810	1071	577	824	814.56	0.43	0	-1474	970	897	827	754	684	933	790	733	247	500	590	1	1	146605433	1189	-8.72	3.18	12	0.03	-93.00	255.00	1026	20240508	-20.96	405	20240408	100.25	1026	-20.96	20240508	405	100.25	20240408	1026	-20.96	20240508	405	100.25	20240408	0.00	N	040350	500	733 억		629340	N	N	0	N	00	N
18	20240729	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	824	67	2	8.85	1684415066	2034109	1075.28	762	900	757	984	530	757	828.08	0.38	0	112376	779	767	758	746	737	774	753	733	227	500	540	1	1	146605433	1208	-8.86	3.23	12	1.39	-93.00	255.00	1026	20240508	-19.69	405	20240408	103.46	1026	-19.69	20240508	405	103.46	20240408	1026	-19.69	20240508	405	103.46	20240408	0.00	N	040350	500	733 억		552683	N	N	0	N	00	N
19	20240729	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	819	62	2	8.19	1653961696	1997069	1055.70	762	900	757	984	530	757	828.19	0.38	0	105373	779	767	758	746	737	774	753	733	227	500	540	1	1	146605433	1201	-8.81	3.21	12	1.36	-93.00	255.00	1026	20240508	-20.18	405	20240408	102.22	1026	-20.18	20240508	405	102.22	20240408	1026	-20.18	20240508	405	102.22	20240408	0.00	N	040350	500	733 억		552683	N	N	0	N	00	N
20	20240729	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	815	58	2	7.66	1533605015	1850316	978.12	762	900	757	984	530	757	828.83	0.38	0	94264	779	767	758	746	737	774	753	733	227	500	540	1	1	146605433	1195	-8.76	3.20	12	1.26	-93.00	255.00	1026	20240508	-20.57	405	20240408	101.23	1026	-20.57	20240508	405	101.23	20240408	1026	-20.57	20240508	405	101.23	20240408	0.00	N	040350	500	733 억		552683	N	N	0	N	00	N
21	20240729	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	817	60	2	7.93	1358147289	1636226	864.95	762	900	757	984	530	757	830.05	0.38	0	24373	779	767	758	746	737	774	753	733	227	500	540	1	1	146605433	1198	-8.78	3.20	12	1.12	-93.00	255.00	1026	20240508	-20.37	405	20240408	101.73	1026	-20.37	20240508	405	101.73	20240408	1026	-20.37	20240508	405	101.73	20240408	0.00	N	040350	500	733 억		552683	N	N	0	N	00	N
22	20240729	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	810	53	2	7.00	262783145	333386	176.24	762	817	757	984	530	757	788.22	0.38	0	68684	779	767	758	746	737	774	753	733	227	500	540	1	1	146605433	1188	-8.71	3.18	12	0.23	-93.00	255.00	1026	20240508	-21.05	405	20240408	100.00	1026	-21.05	20240508	405	100.00	20240408	1026	-21.05	20240508	405	100.00	20240408	0.00	N	040350	500	733 억		552683	N	N	0	N	00	N
23	20240729	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	779	22	2	2.91	80495300	105209	55.62	762	779	757	984	530	757	765.10	0.38	0	12975	779	767	758	746	737	774	753	733	227	500	540	1	1	146605433	1142	-8.38	3.05	12	0.07	-93.00	255.00	1026	20240508	-24.07	405	20240408	92.35	1026	-24.07	20240508	405	92.35	20240408	1026	-24.07	20240508	405	92.35	20240408	0.00	N	040350	500	733 억		552683	N	N	0	N	00	N
24	20240729	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	766	9	2	1.19	58425207	76580	40.48	762	772	757	984	530	757	762.93	0.38	0	7592	779	767	758	746	737	774	753	733	227	500	540	1	1	146605433	1123	-8.24	3.00	12	0.05	-93.00	255.00	1026	20240508	-25.34	405	20240408	89.14	1026	-25.34	20240508	405	89.14	20240408	1026	-25.34	20240508	405	89.14	20240408	0.00	N	040350	500	733 억		552683	N	N	0	N	00	N
25	20240729	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	760	3	2	0.40	4682078	6135	3.24	762	767	760	984	530	757	763.17	0.38	0	-692	779	767	758	746	737	774	753	733	227	500	540	1	1	146605433	1114	-8.17	2.98	12	0.00	-93.00	255.00	1026	20240508	-25.93	405	20240408	87.65	1026	-25.93	20240508	405	87.65	20240408	1026	-25.93	20240508	405	87.65	20240408	0.00	N	040350	500	733 억		552683	N	N	0	N	00	N
26	20240726	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	757	-6	5	-0.79	143111684	189170	42.38	755	770	749	991	535	763	756.52	0.37	0	15790	819	790	769	740	719	780	730	733	228	500	540	1	1	146605433	1110	-8.14	2.97	12	0.13	-93.00	255.00	1026	20240508	-26.22	405	20240408	86.91	1026	-26.22	20240508	405	86.91	20240408	1026	-26.22	20240508	405	86.91	20240408	0.00	N	040350	500	733 억		536815	N	N	0	N	00	N
27	20240726	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	753	-10	5	-1.31	128860214	170191	38.13	755	770	749	991	535	763	757.15	0.37	0	17674	819	790	769	740	719	780	730	733	228	500	540	1	1	146605433	1104	-8.10	2.95	12	0.12	-93.00	255.00	1026	20240508	-26.61	405	20240408	85.93	1026	-26.61	20240508	405	85.93	20240408	1026	-26.61	20240508	405	85.93	20240408	0.00	N	040350	500	733 억		536815	N	N	0	N	00	N
28	20240726	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	755	-8	5	-1.05	84136841	110713	24.80	755	770	752	991	535	763	759.95	0.37	0	15115	819	790	769	740	719	780	730	733	228	500	540	1	1	146605433	1107	-8.12	2.96	12	0.08	-93.00	255.00	1026	20240508	-26.41	405	20240408	86.42	1026	-26.41	20240508	405	86.42	20240408	1026	-26.41	20240508	405	86.42	20240408	0.00	N	040350	500	733 억		536815	N	N	0	N	00	N
29	20240726	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	764	1	2	0.13	60938059	80129	17.95	755	770	754	991	535	763	760.50	0.37	0	15679	819	790	769	740	719	780	730	733	228	500	540	1	1	146605433	1120	-8.22	3.00	12	0.05	-93.00	255.00	1026	20240508	-25.54	405	20240408	88.64	1026	-25.54	20240508	405	88.64	20240408	1026	-25.54	20240508	405	88.64	20240408	0.00	N	040350	500	733 억		536815	N	N	0	N	00	N
30	20240726	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	758	-5	5	-0.66	58329348	76695	17.18	755	770	754	991	535	763	760.54	0.37	0	17061	819	790	769	740	719	780	730	733	228	500	540	1	1	146605433	1111	-8.15	2.97	12	0.05	-93.00	255.00	1026	20240508	-26.12	405	20240408	87.16	1026	-26.12	20240508	405	87.16	20240408	1026	-26.12	20240508	405	87.16	20240408	0.00	N	040350	500	733 억		536815	N	N	0	N	00	N
31	20240726	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	761	-2	5	-0.26	43136869	56639	12.69	755	770	755	991	535	763	761.61	0.37	0	11665	819	790	769	740	719	780	730	733	228	500	540	1	1	146605433	1116	-8.18	2.98	12	0.04	-93.00	255.00	1026	20240508	-25.83	405	20240408	87.90	1026	-25.83	20240508	405	87.90	20240408	1026	-25.83	20240508	405	87.90	20240408	0.00	N	040350	500	733 억		536815	N	N	0	N	00	N
32	20240726	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	766	3	2	0.39	21273174	27934	6.26	755	770	755	991	535	763	761.55	0.37	0	12056	819	790	769	740	719	780	730	733	228	500	540	1	1	146605433	1123	-8.24	3.00	12	0.02	-93.00	255.00	1026	20240508	-25.34	405	20240408	89.14	1026	-25.34	20240508	405	89.14	20240408	1026	-25.34	20240508	405	89.14	20240408	0.00	N	040350	500	733 억		536815	N	N	0	N	00	N
33	20240726	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	763	0	3	0.00	5445657	7166	1.61	755	770	755	991	535	763	759.93	0.37	0	4875	819	790	769	740	719	780	730	733	228	500	540	1	1	146605433	1119	-8.20	2.99	12	0.00	-93.00	255.00	1026	20240508	-25.63	405	20240408	88.40	1026	-25.63	20240508	405	88.40	20240408	1026	-25.63	20240508	405	88.40	20240408	0.00	N	040350	500	733 억		536815	N	N	0	N	00	N
34	20240725	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	763	-26	5	-3.30	330704957	432152	220.46	775	798	748	1025	553	789	765.25	0.35	0	30479	847	818	801	772	755	809	763	733	236	500	560	1	1	146605433	1119	-8.20	2.99	12	0.29	-93.00	255.00	1026	20240508	-25.63	405	20240408	88.40	1026	-25.63	20240508	405	88.40	20240408	1026	-25.63	20240508	405	88.40	20240408	0.00	N	040350	500	733 억		510091	N	N	0	N	00	N
35	20240725	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	785	-4	5	-0.51	318703944	416513	212.48	775	798	748	1025	553	789	765.17	0.35	0	29138	847	818	801	772	755	809	763	733	236	500	560	1	1	146605433	1151	-8.44	3.08	12	0.28	-93.00	255.00	1026	20240508	-23.49	405	20240408	93.83	1026	-23.49	20240508	405	93.83	20240408	1026	-23.49	20240508	405	93.83	20240408	0.00	N	040350	500	733 억		510091	N	N	0	N	00	N
36	20240725	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	785	-4	5	-0.51	290080077	379585	193.64	775	798	748	1025	553	789	764.20	0.35	0	11948	847	818	801	772	755	809	763	733	236	500	560	1	1	146605433	1151	-8.44	3.08	12	0.26	-93.00	255.00	1026	20240508	-23.49	405	20240408	93.83	1026	-23.49	20240508	405	93.83	20240408	1026	-23.49	20240508	405	93.83	20240408	0.00	N	040350	500	733 억		510091	N	N	0	N	00	N
37	20240725	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	780	-9	5	-1.14	281424327	368534	188.00	775	798	748	1025	553	789	763.63	0.35	0	15830	847	818	801	772	755	809	763	733	236	500	560	1	1	146605433	1144	-8.39	3.06	12	0.25	-93.00	255.00	1026	20240508	-23.98	405	20240408	92.59	1026	-23.98	20240508	405	92.59	20240408	1026	-23.98	20240508	405	92.59	20240408	0.00	N	040350	500	733 억		510091	N	N	0	N	00	N
38	20240725	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	772	-17	5	-2.15	229847546	302358	154.25	775	798	748	1025	553	789	760.18	0.35	0	6003	847	818	801	772	755	809	763	733	236	500	560	1	1	146605433	1132	-8.30	3.03	12	0.21	-93.00	255.00	1026	20240508	-24.76	405	20240408	90.62	1026	-24.76	20240508	405	90.62	20240408	1026	-24.76	20240508	405	90.62	20240408	0.00	N	040350	500	733 억		510091	N	N	0	N	00	N
39	20240725	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	757	-32	5	-4.06	166212644	218780	111.61	775	798	748	1025	553	789	759.73	0.35	0	-17909	847	818	801	772	755	809	763	733	236	500	560	1	1	146605433	1110	-8.14	2.97	12	0.15	-93.00	255.00	1026	20240508	-26.22	405	20240408	86.91	1026	-26.22	20240508	405	86.91	20240408	1026	-26.22	20240508	405	86.91	20240408	0.00	N	040350	500	733 억		510091	N	N	0	N	00	N
40	20240725	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	776	-13	5	-1.65	34278133	44219	22.56	775	798	767	1025	553	789	775.19	0.35	0	1267	847	818	801	772	755	809	763	733	236	500	560	1	1	146605433	1138	-8.34	3.04	12	0.03	-93.00	255.00	1026	20240508	-24.37	405	20240408	91.60	1026	-24.37	20240508	405	91.60	20240408	1026	-24.37	20240508	405	91.60	20240408	0.00	N	040350	500	733 억		510091	N	N	0	N	00	N
41	20240725	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	9	2	1.14	8685174	11090	5.66	775	798	775	1025	553	789	783.15	0.35	0	-2886	847	818	801	772	755	809	763	733	236	500	560	1	1	146605433	1170	-8.58	3.13	12	0.01	-93.00	255.00	1026	20240508	-22.22	405	20240408	97.04	1026	-22.22	20240508	405	97.04	20240408	1026	-22.22	20240508	405	97.04	20240408	0.00	N	040350	500	733 억		510091	N	N	0	N	00	N
42	20240724	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	-23	5	-2.83	155431829	196023	87.68	830	830	784	1055	569	812	792.93	0.39	0	-62511	857	834	819	796	781	827	789	733	243	500	580	1	1	146605433	1157	-8.48	3.09	12	0.13	-93.00	255.00	1026	20240508	-23.10	405	20240408	94.81	1026	-23.10	20240508	405	94.81	20240408	1026	-23.10	20240508	405	94.81	20240408	0.00	N	040350	500	733 억		571532	N	N	0	N	00	N
43	20240724	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	790	-22	5	-2.71	142278653	179348	80.22	830	830	784	1055	569	812	793.31	0.39	0	-62511	857	834	819	796	781	827	789	733	243	500	580	1	1	146605433	1158	-8.49	3.10	12	0.12	-93.00	255.00	1026	20240508	-23.00	405	20240408	95.06	1026	-23.00	20240508	405	95.06	20240408	1026	-23.00	20240508	405	95.06	20240408	0.00	N	040350	500	733 억		571532	N	N	0	N	00	N
44	20240724	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	790	-22	5	-2.71	120959223	152409	68.17	830	830	784	1055	569	812	793.65	0.39	0	-55782	857	834	819	796	781	827	789	733	243	500	580	1	1	146605433	1158	-8.49	3.10	12	0.10	-93.00	255.00	1026	20240508	-23.00	405	20240408	95.06	1026	-23.00	20240508	405	95.06	20240408	1026	-23.00	20240508	405	95.06	20240408	0.00	N	040350	500	733 억		571532	N	N	0	N	00	N
45	20240724	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	788	-24	5	-2.96	109545007	137943	61.70	830	830	784	1055	569	812	794.13	0.39	0	-44871	857	834	819	796	781	827	789	733	243	500	580	1	1	146605433	1155	-8.47	3.09	12	0.09	-93.00	255.00	1026	20240508	-23.20	405	20240408	94.57	1026	-23.20	20240508	405	94.57	20240408	1026	-23.20	20240508	405	94.57	20240408	0.00	N	040350	500	733 억		571532	N	N	0	N	00	N
46	20240724	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	793	-19	5	-2.34	95583179	120210	53.77	830	830	784	1055	569	812	795.14	0.39	0	-29000	857	834	819	796	781	827	789	733	243	500	580	1	1	146605433	1163	-8.53	3.11	12	0.08	-93.00	255.00	1026	20240508	-22.71	405	20240408	95.80	1026	-22.71	20240508	405	95.80	20240408	1026	-22.71	20240508	405	95.80	20240408	0.00	N	040350	500	733 억		571532	N	N	0	N	00	N
47	20240724	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	796	-16	5	-1.97	88976008	111851	50.03	830	830	784	1055	569	812	795.49	0.39	0	-22063	857	834	819	796	781	827	789	733	243	500	580	1	1	146605433	1167	-8.56	3.12	12	0.08	-93.00	255.00	1026	20240508	-22.42	405	20240408	96.54	1026	-22.42	20240508	405	96.54	20240408	1026	-22.42	20240508	405	96.54	20240408	0.00	N	040350	500	733 억		571532	N	N	0	N	00	N
48	20240724	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	788	-24	5	-2.96	76026764	95493	42.71	830	830	784	1055	569	812	796.15	0.39	0	-15634	857	834	819	796	781	827	789	733	243	500	580	1	1	146605433	1155	-8.47	3.09	12	0.07	-93.00	255.00	1026	20240508	-23.20	405	20240408	94.57	1026	-23.20	20240508	405	94.57	20240408	1026	-23.20	20240508	405	94.57	20240408	0.00	N	040350	500	733 억		571532	N	N	0	N	00	N
49	20240724	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	809	-3	5	-0.37	3414667	4207	1.88	830	830	804	1055	569	812	811.66	0.39	0	529	857	834	819	796	781	827	789	733	243	500	580	1	1	146605433	1186	-8.70	3.17	12	0.00	-93.00	255.00	1026	20240508	-21.15	405	20240408	99.75	1026	-21.15	20240508	405	99.75	20240408	1026	-21.15	20240508	405	99.75	20240408	0.00	N	040350	500	733 억		571532	N	N	0	N	00	N
50	20240723	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	-7	5	-0.85	183308611	223475	54.73	819	842	804	1064	574	819	820.26	0.43	0	-57619	870	844	798	772	726	857	785	733	245	500	580	1	1	146605433	1190	-8.73	3.18	12	0.15	-93.00	255.00	1026	20240508	-20.86	405	20240408	100.49	1026	-20.86	20240508	405	100.49	20240408	1026	-20.86	20240508	405	100.49	20240408	0.00	N	040350	500	733 억		628813	N	N	0	N	00	N
51	20240723	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	814	-5	5	-0.61	175952815	214426	52.51	819	842	804	1064	574	819	820.58	0.43	0	-53739	870	844	798	772	726	857	785	733	245	500	580	1	1	146605433	1193	-8.75	3.19	12	0.15	-93.00	255.00	1026	20240508	-20.66	405	20240408	100.99	1026	-20.66	20240508	405	100.99	20240408	1026	-20.66	20240508	405	100.99	20240408	0.00	N	040350	500	733 억		628813	N	N	0	N	00	N
52	20240723	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	-7	5	-0.85	147089561	179023	43.84	819	842	804	1064	574	819	821.62	0.43	0	-44164	870	844	798	772	726	857	785	733	245	500	580	1	1	146605433	1190	-8.73	3.18	12	0.12	-93.00	255.00	1026	20240508	-20.86	405	20240408	100.49	1026	-20.86	20240508	405	100.49	20240408	1026	-20.86	20240508	405	100.49	20240408	0.00	N	040350	500	733 억		628813	N	N	0	N	00	N
53	20240723	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	-14	5	-1.71	124493565	151031	36.99	819	842	804	1064	574	819	824.29	0.43	0	-47552	870	844	798	772	726	857	785	733	245	500	580	1	1	146605433	1180	-8.66	3.16	12	0.10	-93.00	255.00	1026	20240508	-21.54	405	20240408	98.77	1026	-21.54	20240508	405	98.77	20240408	1026	-21.54	20240508	405	98.77	20240408	0.00	N	040350	500	733 억		628813	N	N	0	N	00	N
54	20240723	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	817	-2	5	-0.24	101080771	122125	29.91	819	842	808	1064	574	819	827.68	0.43	0	-39515	870	844	798	772	726	857	785	733	245	500	580	1	1	146605433	1198	-8.78	3.20	12	0.08	-93.00	255.00	1026	20240508	-20.37	405	20240408	101.73	1026	-20.37	20240508	405	101.73	20240408	1026	-20.37	20240508	405	101.73	20240408	0.00	N	040350	500	733 억		628813	N	N	0	N	00	N
55	20240723	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-8	5	-0.98	82497720	99460	24.36	819	842	808	1064	574	819	829.46	0.43	0	-33960	870	844	798	772	726	857	785	733	245	500	580	1	1	146605433	1189	-8.72	3.18	12	0.07	-93.00	255.00	1026	20240508	-20.96	405	20240408	100.25	1026	-20.96	20240508	405	100.25	20240408	1026	-20.96	20240508	405	100.25	20240408	0.00	N	040350	500	733 억		628813	N	N	0	N	00	N
56	20240723	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	818	-1	5	-0.12	72131614	86712	21.24	819	842	815	1064	574	819	831.85	0.43	0	-30159	870	844	798	772	726	857	785	733	245	500	580	1	1	146605433	1199	-8.80	3.21	12	0.06	-93.00	255.00	1026	20240508	-20.27	405	20240408	101.98	1026	-20.27	20240508	405	101.98	20240408	1026	-20.27	20240508	405	101.98	20240408	0.00	N	040350	500	733 억		628813	N	N	0	N	00	N
57	20240723	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	841	22	2	2.69	40833280	48962	11.99	819	841	818	1064	574	819	833.98	0.43	0	-18498	870	844	798	772	726	857	785	733	245	500	580	1	1	146605433	1233	-9.04	3.30	12	0.03	-93.00	255.00	1026	20240508	-18.03	405	20240408	107.65	1026	-18.03	20240508	405	107.65	20240408	1026	-18.03	20240508	405	107.65	20240408	0.00	N	040350	500	733 억		628813	N	N	0	N	00	N
58	20240722	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	819	33	2	4.20	317823935	396868	86.10	786	824	752	1021	551	786	800.83	0.38	0	75117	841	813	772	744	703	827	758	733	235	500	560	1	1	146605433	1201	-8.81	3.21	12	0.27	-93.00	255.00	1026	20240508	-20.18	405	20240408	102.22	1026	-20.18	20240508	405	102.22	20240408	1026	-20.18	20240508	405	102.22	20240408	0.00	N	040350	500	733 억		555024	N	N	0	N	00	N
59	20240722	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	823	37	2	4.71	306291126	382761	83.04	786	824	752	1021	551	786	800.22	0.38	0	73048	841	813	772	744	703	827	758	733	235	500	560	1	1	146605433	1207	-8.85	3.23	12	0.26	-93.00	255.00	1026	20240508	-19.79	405	20240408	103.21	1026	-19.79	20240508	405	103.21	20240408	1026	-19.79	20240508	405	103.21	20240408	0.00	N	040350	500	733 억		555024	N	N	0	N	00	N
60	20240722	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	25	2	3.18	251332851	315444	68.44	786	819	752	1021	551	786	796.76	0.38	0	43698	841	813	772	744	703	827	758	733	235	500	560	1	1	146605433	1189	-8.72	3.18	12	0.22	-93.00	255.00	1026	20240508	-20.96	405	20240408	100.25	1026	-20.96	20240508	405	100.25	20240408	1026	-20.96	20240508	405	100.25	20240408	0.00	N	040350	500	733 억		555024	N	N	0	N	00	N
61	20240722	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	814	28	2	3.56	186910992	235664	51.13	786	819	752	1021	551	786	793.12	0.38	0	21050	841	813	772	744	703	827	758	733	235	500	560	1	1	146605433	1193	-8.75	3.19	12	0.16	-93.00	255.00	1026	20240508	-20.66	405	20240408	100.99	1026	-20.66	20240508	405	100.99	20240408	1026	-20.66	20240508	405	100.99	20240408	0.00	N	040350	500	733 억		555024	N	N	0	N	00	N
62	20240722	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	783	-3	5	-0.38	78031683	100219	21.74	786	804	752	1021	551	786	778.61	0.38	0	-13313	841	813	772	744	703	827	758	733	235	500	560	1	1	146605433	1148	-8.42	3.07	12	0.07	-93.00	255.00	1026	20240508	-23.68	405	20240408	93.33	1026	-23.68	20240508	405	93.33	20240408	1026	-23.68	20240508	405	93.33	20240408	0.00	N	040350	500	733 억		555024	N	N	0	N	00	N
63	20240722	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	780	-6	5	-0.76	71817542	92263	20.02	786	804	752	1021	551	786	778.40	0.38	0	-10406	841	813	772	744	703	827	758	733	235	500	560	1	1	146605433	1144	-8.39	3.06	12	0.06	-93.00	255.00	1026	20240508	-23.98	405	20240408	92.59	1026	-23.98	20240508	405	92.59	20240408	1026	-23.98	20240508	405	92.59	20240408	0.00	N	040350	500	733 억		555024	N	N	0	N	00	N
64	20240722	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	769	-17	5	-2.16	58467051	74988	16.27	786	804	752	1021	551	786	779.69	0.38	0	-10810	841	813	772	744	703	827	758	733	235	500	560	1	1	146605433	1127	-8.27	3.02	12	0.05	-93.00	255.00	1026	20240508	-25.05	405	20240408	89.88	1026	-25.05	20240508	405	89.88	20240408	1026	-25.05	20240508	405	89.88	20240408	0.00	N	040350	500	733 억		555024	N	N	0	N	00	N
65	20240722	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	791	5	2	0.64	10634110	13520	2.93	786	791	786	1021	551	786	786.55	0.38	0	-9995	841	813	772	744	703	827	758	733	235	500	560	1	1	146605433	1160	-8.51	3.10	12	0.01	-93.00	255.00	1026	20240508	-22.90	405	20240408	95.31	1026	-22.90	20240508	405	95.31	20240408	1026	-22.90	20240508	405	95.31	20240408	0.00	N	040350	500	733 억		555024	N	N	0	N	00	N
66	20240719	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	4	2	0.51	350566283	460405	233.95	763	800	731	1016	548	782	761.43	0.37	0	12105	827	804	778	755	729	791	742	733	234	500	560	1	1	146605433	1152	-8.45	3.08	12	0.31	-93.00	255.00	1026	20240508	-23.39	405	20240408	94.07	1026	-23.39	20240508	405	94.07	20240408	1026	-23.39	20240508	405	94.07	20240408	0.00	N	040350	500	733 억		542372	N	N	0	N	00	N
67	20240719	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	-17	5	-2.17	339251317	445887	226.57	763	800	731	1016	548	782	760.85	0.37	0	16358	827	804	778	755	729	791	742	733	234	500	560	1	1	146605433	1122	-8.23	3.00	12	0.30	-93.00	255.00	1026	20240508	-25.44	405	20240408	88.89	1026	-25.44	20240508	405	88.89	20240408	1026	-25.44	20240508	405	88.89	20240408	0.00	N	040350	500	733 억		542372	N	N	0	N	00	N
68	20240719	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	759	-23	5	-2.94	292168875	385012	195.64	763	784	731	1016	548	782	758.86	0.37	0	21912	827	804	778	755	729	791	742	733	234	500	560	1	1	146605433	1113	-8.16	2.98	12	0.26	-93.00	255.00	1026	20240508	-26.02	405	20240408	87.41	1026	-26.02	20240508	405	87.41	20240408	1026	-26.02	20240508	405	87.41	20240408	0.00	N	040350	500	733 억		542372	N	N	0	N	00	N
69	20240719	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	763	-19	5	-2.43	285400544	376072	191.10	763	784	731	1016	548	782	758.90	0.37	0	21538	827	804	778	755	729	791	742	733	234	500	560	1	1	146605433	1119	-8.20	2.99	12	0.26	-93.00	255.00	1026	20240508	-25.63	405	20240408	88.40	1026	-25.63	20240508	405	88.40	20240408	1026	-25.63	20240508	405	88.40	20240408	0.00	N	040350	500	733 억		542372	N	N	0	N	00	N
70	20240719	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	750	-32	5	-4.09	247526519	325604	165.45	763	784	731	1016	548	782	760.21	0.37	0	16267	827	804	778	755	729	791	742	733	234	500	560	1	1	146605433	1100	-8.06	2.94	12	0.22	-93.00	255.00	1026	20240508	-26.90	405	20240408	85.19	1026	-26.90	20240508	405	85.19	20240408	1026	-26.90	20240508	405	85.19	20240408	0.00	N	040350	500	733 억		542372	N	N	0	N	00	N
71	20240719	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	763	-19	5	-2.43	148131894	193182	98.16	763	784	731	1016	548	782	766.80	0.37	0	-8120	827	804	778	755	729	791	742	733	234	500	560	1	1	146605433	1119	-8.20	2.99	12	0.13	-93.00	255.00	1026	20240508	-25.63	405	20240408	88.40	1026	-25.63	20240508	405	88.40	20240408	1026	-25.63	20240508	405	88.40	20240408	0.00	N	040350	500	733 억		542372	N	N	0	N	00	N
72	20240719	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	774	-8	5	-1.02	99076593	129085	65.59	763	784	731	1016	548	782	767.53	0.37	0	7592	827	804	778	755	729	791	742	733	234	500	560	1	1	146605433	1135	-8.32	3.04	12	0.09	-93.00	255.00	1026	20240508	-24.56	405	20240408	91.11	1026	-24.56	20240508	405	91.11	20240408	1026	-24.56	20240508	405	91.11	20240408	0.00	N	040350	500	733 억		542372	N	N	0	N	00	N
73	20240719	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	780	-2	5	-0.26	19126879	24941	12.67	763	784	763	1016	548	782	766.89	0.37	0	9622	827	804	778	755	729	791	742	733	234	500	560	1	1	146605433	1144	-8.39	3.06	12	0.02	-93.00	255.00	1026	20240508	-23.98	405	20240408	92.59	1026	-23.98	20240508	405	92.59	20240408	1026	-23.98	20240508	405	92.59	20240408	0.00	N	040350	500	733 억		542372	N	N	0	N	00	N
74	20240718	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	782	-1	5	-0.13	147076646	189296	89.25	783	801	752	1017	549	783	776.97	0.36	0	9460	820	801	788	769	756	795	763	733	234	500	560	1	1	146605433	1146	-8.41	3.07	12	0.13	-93.00	255.00	1026	20240508	-23.78	405	20240408	93.09	1026	-23.78	20240508	405	93.09	20240408	1026	-23.78	20240508	405	93.09	20240408	0.00	N	040350	500	733 억		532810	N	N	0	N	00	N
75	20240718	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	785	2	2	0.26	129853094	167322	78.89	783	801	752	1017	549	783	776.07	0.36	0	9369	820	801	788	769	756	795	763	733	234	500	560	1	1	146605433	1151	-8.44	3.08	12	0.11	-93.00	255.00	1026	20240508	-23.49	405	20240408	93.83	1026	-23.49	20240508	405	93.83	20240408	1026	-23.49	20240508	405	93.83	20240408	0.00	N	040350	500	733 억		532810	N	N	0	N	00	N
76	20240718	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	6	2	0.77	119846938	154509	72.85	783	801	752	1017	549	783	775.66	0.36	0	11218	820	801	788	769	756	795	763	733	234	500	560	1	1	146605433	1157	-8.48	3.09	12	0.11	-93.00	255.00	1026	20240508	-23.10	405	20240408	94.81	1026	-23.10	20240508	405	94.81	20240408	1026	-23.10	20240508	405	94.81	20240408	0.00	N	040350	500	733 억		532810	N	N	0	N	00	N
77	20240718	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	788	5	2	0.64	115408767	148878	70.19	783	801	752	1017	549	783	775.19	0.36	0	11519	820	801	788	769	756	795	763	733	234	500	560	1	1	146605433	1155	-8.47	3.09	12	0.10	-93.00	255.00	1026	20240508	-23.20	405	20240408	94.57	1026	-23.20	20240508	405	94.57	20240408	1026	-23.20	20240508	405	94.57	20240408	0.00	N	040350	500	733 억		532810	N	N	0	N	00	N
78	20240718	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	793	10	2	1.28	105798035	136701	64.45	783	801	752	1017	549	783	773.94	0.36	0	12132	820	801	788	769	756	795	763	733	234	500	560	1	1	146605433	1163	-8.53	3.11	12	0.09	-93.00	255.00	1026	20240508	-22.71	405	20240408	95.80	1026	-22.71	20240508	405	95.80	20240408	1026	-22.71	20240508	405	95.80	20240408	0.00	N	040350	500	733 억		532810	N	N	0	N	00	N
79	20240718	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	788	5	2	0.64	102170259	132100	62.28	783	801	752	1017	549	783	773.43	0.36	0	14997	820	801	788	769	756	795	763	733	234	500	560	1	1	146605433	1155	-8.47	3.09	12	0.09	-93.00	255.00	1026	20240508	-23.20	405	20240408	94.57	1026	-23.20	20240508	405	94.57	20240408	1026	-23.20	20240508	405	94.57	20240408	0.00	N	040350	500	733 억		532810	N	N	0	N	00	N
80	20240718	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	778	-5	5	-0.64	40559993	52103	24.57	783	789	770	1017	549	783	778.46	0.36	0	-1960	820	801	788	769	756	795	763	733	234	500	560	1	1	146605433	1141	-8.37	3.05	12	0.04	-93.00	255.00	1026	20240508	-24.17	405	20240408	92.10	1026	-24.17	20240508	405	92.10	20240408	1026	-24.17	20240508	405	92.10	20240408	0.00	N	040350	500	733 억		532810	N	N	0	N	00	N
81	20240718	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	788	5	2	0.64	13065404	16703	7.88	783	789	778	1017	549	783	782.22	0.36	0	-2476	820	801	788	769	756	795	763	733	234	500	560	1	1	146605433	1155	-8.47	3.09	12	0.01	-93.00	255.00	1026	20240508	-23.20	405	20240408	94.57	1026	-23.20	20240508	405	94.57	20240408	1026	-23.20	20240508	405	94.57	20240408	0.00	N	040350	500	733 억		532810	N	N	0	N	00	N
82	20240717	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	783	-14	5	-1.76	167694436	212090	63.45	797	807	775	1036	558	797	790.68	0.38	0	-31451	835	816	796	777	757	825	786	733	239	500	570	1	1	146605433	1148	-8.42	3.07	12	0.14	-93.00	255.00	1026	20240508	-23.68	405	20240408	93.33	1026	-23.68	20240508	405	93.33	20240408	1026	-23.68	20240508	405	93.33	20240408	0.00	N	040350	500	733 억		563558	N	N	0	N	00	N
83	20240717	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	787	-10	5	-1.25	147533525	186513	55.80	797	807	775	1036	558	797	791.01	0.38	0	-27503	835	816	796	777	757	825	786	733	239	500	570	1	1	146605433	1154	-8.46	3.09	12	0.13	-93.00	255.00	1026	20240508	-23.29	405	20240408	94.32	1026	-23.29	20240508	405	94.32	20240408	1026	-23.29	20240508	405	94.32	20240408	0.00	N	040350	500	733 억		563558	N	N	0	N	00	N
84	20240717	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	-11	5	-1.38	135601585	171240	51.23	797	807	775	1036	558	797	791.88	0.38	0	-28435	835	816	796	777	757	825	786	733	239	500	570	1	1	146605433	1152	-8.45	3.08	12	0.12	-93.00	255.00	1026	20240508	-23.39	405	20240408	94.07	1026	-23.39	20240508	405	94.07	20240408	1026	-23.39	20240508	405	94.07	20240408	0.00	N	040350	500	733 억		563558	N	N	0	N	00	N
85	20240717	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	-8	5	-1.00	110153256	138960	41.57	797	807	775	1036	558	797	792.70	0.38	0	-21825	835	816	796	777	757	825	786	733	239	500	570	1	1	146605433	1157	-8.48	3.09	12	0.09	-93.00	255.00	1026	20240508	-23.10	405	20240408	94.81	1026	-23.10	20240508	405	94.81	20240408	1026	-23.10	20240508	405	94.81	20240408	0.00	N	040350	500	733 억		563558	N	N	0	N	00	N
86	20240717	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	796	-1	5	-0.13	99910475	126000	37.69	797	807	775	1036	558	797	792.94	0.38	0	-21591	835	816	796	777	757	825	786	733	239	500	570	1	1	146605433	1167	-8.56	3.12	12	0.09	-93.00	255.00	1026	20240508	-22.42	405	20240408	96.54	1026	-22.42	20240508	405	96.54	20240408	1026	-22.42	20240508	405	96.54	20240408	0.00	N	040350	500	733 억		563558	N	N	0	N	00	N
87	20240717	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	804	7	2	0.88	85405575	107898	32.28	797	807	775	1036	558	797	791.54	0.38	0	-21579	835	816	796	777	757	825	786	733	239	500	570	1	1	146605433	1179	-8.65	3.15	12	0.07	-93.00	255.00	1026	20240508	-21.64	405	20240408	98.52	1026	-21.64	20240508	405	98.52	20240408	1026	-21.64	20240508	405	98.52	20240408	0.00	N	040350	500	733 억		563558	N	N	0	N	00	N
88	20240717	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	795	-2	5	-0.25	54215409	68916	20.62	797	802	775	1036	558	797	786.69	0.38	0	-13504	835	816	796	777	757	825	786	733	239	500	570	1	1	146605433	1166	-8.55	3.12	12	0.05	-93.00	255.00	1026	20240508	-22.51	405	20240408	96.30	1026	-22.51	20240508	405	96.30	20240408	1026	-22.51	20240508	405	96.30	20240408	0.00	N	040350	500	733 억		563558	N	N	0	N	00	N
89	20240717	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	797	0	3	0.00	4429351	5597	1.67	797	797	791	1036	558	797	791.38	0.38	0	3711	835	816	796	777	757	825	786	733	239	500	570	1	1	146605433	1168	-8.57	3.13	12	0.00	-93.00	255.00	1026	20240508	-22.32	405	20240408	96.79	1026	-22.32	20240508	405	96.79	20240408	1026	-22.32	20240508	405	96.79	20240408	0.00	N	040350	500	733 억		563558	N	N	0	N	00	N
90	20240716	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	797	17	2	2.18	265863707	334277	49.01	776	815	776	1014	546	780	795.34	0.39	0	-9686	846	813	792	759	738	802	748	733	234	500	560	1	1	146605433	1168	-8.57	3.13	12	0.23	-93.00	255.00	1026	20240508	-22.32	405	20240408	96.79	1026	-22.32	20240508	405	96.79	20240408	1026	-22.32	20240508	405	96.79	20240408	0.00	N	040350	500	733 억		573475	N	N	0	N	00	N
91	20240716	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	20	2	2.56	260282711	327299	47.99	776	815	776	1014	546	780	795.24	0.39	0	-3402	846	813	792	759	738	802	748	733	234	500	560	1	1	146605433	1173	-8.60	3.14	12	0.22	-93.00	255.00	1026	20240508	-22.03	405	20240408	97.53	1026	-22.03	20240508	405	97.53	20240408	1026	-22.03	20240508	405	97.53	20240408	0.00	N	040350	500	733 억		573475	N	N	0	N	00	N
92	20240716	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	806	26	2	3.33	253472472	318772	46.74	776	815	776	1014	546	780	795.15	0.39	0	-852	846	813	792	759	738	802	748	733	234	500	560	1	1	146605433	1182	-8.67	3.16	12	0.22	-93.00	255.00	1026	20240508	-21.44	405	20240408	99.01	1026	-21.44	20240508	405	99.01	20240408	1026	-21.44	20240508	405	99.01	20240408	0.00	N	040350	500	733 억		573475	N	N	0	N	00	N
93	20240716	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	18	2	2.31	223268801	281159	41.22	776	815	776	1014	546	780	794.10	0.39	0	16366	846	813	792	759	738	802	748	733	234	500	560	1	1	146605433	1170	-8.58	3.13	12	0.19	-93.00	255.00	1026	20240508	-22.22	405	20240408	97.04	1026	-22.22	20240508	405	97.04	20240408	1026	-22.22	20240508	405	97.04	20240408	0.00	N	040350	500	733 억		573475	N	N	0	N	00	N
94	20240716	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	795	15	2	1.92	208508204	262785	38.53	776	815	776	1014	546	780	793.46	0.39	0	24816	846	813	792	759	738	802	748	733	234	500	560	1	1	146605433	1166	-8.55	3.12	12	0.18	-93.00	255.00	1026	20240508	-22.51	405	20240408	96.30	1026	-22.51	20240508	405	96.30	20240408	1026	-22.51	20240508	405	96.30	20240408	0.00	N	040350	500	733 억		573475	N	N	0	N	00	N
95	20240716	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	20	2	2.56	196859095	248219	36.39	776	815	776	1014	546	780	793.09	0.39	0	19750	846	813	792	759	738	802	748	733	234	500	560	1	1	146605433	1173	-8.60	3.14	12	0.17	-93.00	255.00	1026	20240508	-22.03	405	20240408	97.53	1026	-22.03	20240508	405	97.53	20240408	1026	-22.03	20240508	405	97.53	20240408	0.00	N	040350	500	733 억		573475	N	N	0	N	00	N
96	20240716	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	810	30	2	3.85	134896801	170773	25.04	776	815	776	1014	546	780	789.92	0.39	0	-2652	846	813	792	759	738	802	748	733	234	500	560	1	1	146605433	1188	-8.71	3.18	12	0.12	-93.00	255.00	1026	20240508	-21.05	405	20240408	100.00	1026	-21.05	20240508	405	100.00	20240408	1026	-21.05	20240508	405	100.00	20240408	0.00	N	040350	500	733 억		573475	N	N	0	N	00	N
97	20240716	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	780	0	3	0.00	1880888	2420	0.35	776	781	776	1014	546	780	777.23	0.39	0	490	846	813	792	759	738	802	748	733	234	500	560	1	1	146605433	1144	-8.39	3.06	12	0.00	-93.00	255.00	1026	20240508	-23.98	405	20240408	92.59	1026	-23.98	20240508	405	92.59	20240408	1026	-23.98	20240508	405	92.59	20240408	0.00	N	040350	500	733 억		573475	N	N	0	N	00	N
98	20240715	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	780	-32	5	-3.94	537875597	682067	235.33	812	825	771	1055	569	812	788.60	0.34	0	73082	859	835	821	797	783	847	809	733	243	500	580	1	1	146605433	1144	-8.39	3.06	12	0.47	-93.00	255.00	1026	20240508	-23.98	405	20240408	92.59	1026	-23.98	20240508	405	92.59	20240408	1026	-23.98	20240508	405	92.59	20240408	0.00	N	040350	500	733 억		494976	N	N	0	N	00	N
99	20240715	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	782	-30	5	-3.69	519227788	658266	227.12	812	825	771	1055	569	812	788.78	0.34	0	77281	859	835	821	797	783	847	809	733	243	500	580	1	1	146605433	1146	-8.41	3.07	12	0.45	-93.00	255.00	1026	20240508	-23.78	405	20240408	93.09	1026	-23.78	20240508	405	93.09	20240408	1026	-23.78	20240508	405	93.09	20240408	0.00	N	040350	500	733 억		494976	N	N	0	N	00	N
100	20240715	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	-14	5	-1.72	463864349	587479	202.70	812	825	771	1055	569	812	789.58	0.34	0	73462	859	835	821	797	783	847	809	733	243	500	580	1	1	146605433	1170	-8.58	3.13	12	0.40	-93.00	255.00	1026	20240508	-22.22	405	20240408	97.04	1026	-22.22	20240508	405	97.04	20240408	1026	-22.22	20240508	405	97.04	20240408	0.00	N	040350	500	733 억		494976	N	N	0	N	00	N
101	20240715	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	782	-30	5	-3.69	414361594	524785	181.07	812	825	771	1055	569	812	789.58	0.34	0	72173	859	835	821	797	783	847	809	733	243	500	580	1	1	146605433	1146	-8.41	3.07	12	0.36	-93.00	255.00	1026	20240508	-23.78	405	20240408	93.09	1026	-23.78	20240508	405	93.09	20240408	1026	-23.78	20240508	405	93.09	20240408	0.00	N	040350	500	733 억		494976	N	N	0	N	00	N
102	20240715	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	795	-17	5	-2.09	359425029	454538	156.83	812	825	771	1055	569	812	790.75	0.34	0	83865	859	835	821	797	783	847	809	733	243	500	580	1	1	146605433	1166	-8.55	3.12	12	0.31	-93.00	255.00	1026	20240508	-22.51	405	20240408	96.30	1026	-22.51	20240508	405	96.30	20240408	1026	-22.51	20240508	405	96.30	20240408	0.00	N	040350	500	733 억		494976	N	N	0	N	00	N
103	20240715	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	793	-19	5	-2.34	312693121	395597	136.49	812	825	771	1055	569	812	790.43	0.34	0	105615	859	835	821	797	783	847	809	733	243	500	580	1	1	146605433	1163	-8.53	3.11	12	0.27	-93.00	255.00	1026	20240508	-22.71	405	20240408	95.80	1026	-22.71	20240508	405	95.80	20240408	1026	-22.71	20240508	405	95.80	20240408	0.00	N	040350	500	733 억		494976	N	N	0	N	00	N
104	20240715	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	-12	5	-1.48	74565310	92122	31.78	812	825	800	1055	569	812	809.42	0.34	0	6117	859	835	821	797	783	847	809	733	243	500	580	1	1	146605433	1173	-8.60	3.14	12	0.06	-93.00	255.00	1026	20240508	-22.03	405	20240408	97.53	1026	-22.03	20240508	405	97.53	20240408	1026	-22.03	20240508	405	97.53	20240408	0.00	N	040350	500	733 억		494976	N	N	0	N	00	N
105	20240715	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	815	3	2	0.37	3704644	4570	1.58	812	815	810	1055	569	812	810.64	0.34	0	-285	859	835	821	797	783	847	809	733	243	500	580	1	1	146605433	1195	-8.76	3.20	12	0.00	-93.00	255.00	1026	20240508	-20.57	405	20240408	101.23	1026	-20.57	20240508	405	101.23	20240408	1026	-20.57	20240508	405	101.23	20240408	0.00	N	040350	500	733 억		494976	N	N	0	N	00	N
106	20240712	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	4	2	0.50	237143342	289828	75.17	808	845	807	1050	566	808	818.23	0.31	0	44767	877	842	825	790	773	834	782	733	242	500	580	1	1	146605433	1190	-8.73	3.18	12	0.20	-93.00	255.00	1026	20240508	-20.86	405	20240408	100.49	1026	-20.86	20240508	405	100.49	20240408	1026	-20.86	20240508	405	100.49	20240408	0.00	N	040350	500	733 억		450496	N	N	0	N	00	N
107	20240712	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	824	16	2	1.98	229490255	280406	72.73	808	845	807	1050	566	808	818.42	0.31	0	50180	877	842	825	790	773	834	782	733	242	500	580	1	1	146605433	1208	-8.86	3.23	12	0.19	-93.00	255.00	1026	20240508	-19.69	405	20240408	103.46	1026	-19.69	20240508	405	103.46	20240408	1026	-19.69	20240508	405	103.46	20240408	0.00	N	040350	500	733 억		450496	N	N	0	N	00	N
108	20240712	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	4	2	0.50	190449927	232401	60.28	808	845	808	1050	566	808	819.49	0.31	0	47795	877	842	825	790	773	834	782	733	242	500	580	1	1	146605433	1190	-8.73	3.18	12	0.16	-93.00	255.00	1026	20240508	-20.86	405	20240408	100.49	1026	-20.86	20240508	405	100.49	20240408	1026	-20.86	20240508	405	100.49	20240408	0.00	N	040350	500	733 억		450496	N	N	0	N	00	N
109	20240712	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	831	23	2	2.85	134320410	163527	42.41	808	845	808	1050	566	808	821.40	0.31	0	39462	877	842	825	790	773	834	782	733	242	500	580	1	1	146605433	1218	-8.94	3.26	12	0.11	-93.00	255.00	1026	20240508	-19.01	405	20240408	105.19	1026	-19.01	20240508	405	105.19	20240408	1026	-19.01	20240508	405	105.19	20240408	0.00	N	040350	500	733 억		450496	N	N	0	N	00	N
110	20240712	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	833	25	2	3.09	119846679	145990	37.87	808	845	808	1050	566	808	820.92	0.31	0	39024	877	842	825	790	773	834	782	733	242	500	580	1	1	146605433	1221	-8.96	3.27	12	0.10	-93.00	255.00	1026	20240508	-18.81	405	20240408	105.68	1026	-18.81	20240508	405	105.68	20240408	1026	-18.81	20240508	405	105.68	20240408	0.00	N	040350	500	733 억		450496	N	N	0	N	00	N
111	20240712	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	822	14	2	1.73	96036557	117115	30.38	808	845	808	1050	566	808	820.02	0.31	0	34947	877	842	825	790	773	834	782	733	242	500	580	1	1	146605433	1205	-8.84	3.22	12	0.08	-93.00	255.00	1026	20240508	-19.88	405	20240408	102.96	1026	-19.88	20240508	405	102.96	20240408	1026	-19.88	20240508	405	102.96	20240408	0.00	N	040350	500	733 억		450496	N	N	0	N	00	N
112	20240712	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	818	10	2	1.24	69386683	84530	21.92	808	845	808	1050	566	808	820.85	0.31	0	22362	877	842	825	790	773	834	782	733	242	500	580	1	1	146605433	1199	-8.80	3.21	12	0.06	-93.00	255.00	1026	20240508	-20.27	405	20240408	101.98	1026	-20.27	20240508	405	101.98	20240408	1026	-20.27	20240508	405	101.98	20240408	0.00	N	040350	500	733 억		450496	N	N	0	N	00	N
113	20240712	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	12	2	1.49	4516844	5584	1.45	808	829	808	1050	566	808	808.89	0.31	0	829	877	842	825	790	773	834	782	733	242	500	580	1	1	146605433	1202	-8.82	3.22	12	0.00	-93.00	255.00	1026	20240508	-20.08	405	20240408	102.47	1026	-20.08	20240508	405	102.47	20240408	1026	-20.08	20240508	405	102.47	20240408	0.00	N	040350	500	733 억		450496	N	N	0	N	00	N
114	20240711	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	-38	5	-4.49	320027492	385542	109.33	846	860	808	1099	593	846	830.07	0.28	0	46826	902	874	859	831	816	866	823	733	253	500	600	1	1	146605433	1185	-8.69	3.17	12	0.26	-93.00	255.00	1026	20240508	-21.25	405	20240408	99.51	1026	-21.25	20240508	405	99.51	20240408	1026	-21.25	20240508	405	99.51	20240408	0.00	N	040350	500	733 억		407471	N	N	0	N	00	N
115	20240711	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	830	-16	5	-1.89	248701840	298058	84.52	846	860	815	1099	593	846	834.41	0.28	0	39149	902	874	859	831	816	866	823	733	253	500	600	1	1	146605433	1217	-8.92	3.25	12	0.20	-93.00	255.00	1026	20240508	-19.10	405	20240408	104.94	1026	-19.10	20240508	405	104.94	20240408	1026	-19.10	20240508	405	104.94	20240408	0.00	N	040350	500	733 억		407471	N	N	0	N	00	N
116	20240711	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	826	-20	5	-2.36	230186391	275681	78.18	846	860	815	1099	593	846	834.97	0.28	0	34836	902	874	859	831	816	866	823	733	253	500	600	1	1	146605433	1211	-8.88	3.24	12	0.19	-93.00	255.00	1026	20240508	-19.49	405	20240408	103.95	1026	-19.49	20240508	405	103.95	20240408	1026	-19.49	20240508	405	103.95	20240408	0.00	N	040350	500	733 억		407471	N	N	0	N	00	N
117	20240711	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	823	-23	5	-2.72	212112651	253776	71.97	846	860	815	1099	593	846	835.83	0.28	0	41694	902	874	859	831	816	866	823	733	253	500	600	1	1	146605433	1207	-8.85	3.23	12	0.17	-93.00	255.00	1026	20240508	-19.79	405	20240408	103.21	1026	-19.79	20240508	405	103.21	20240408	1026	-19.79	20240508	405	103.21	20240408	0.00	N	040350	500	733 억		407471	N	N	0	N	00	N
118	20240711	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	-26	5	-3.07	181726507	216734	61.46	846	860	815	1099	593	846	838.48	0.28	0	29520	902	874	859	831	816	866	823	733	253	500	600	1	1	146605433	1202	-8.82	3.22	12	0.15	-93.00	255.00	1026	20240508	-20.08	405	20240408	102.47	1026	-20.08	20240508	405	102.47	20240408	1026	-20.08	20240508	405	102.47	20240408	0.00	N	040350	500	733 억		407471	N	N	0	N	00	N
119	20240711	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	839	-7	5	-0.83	107324228	126500	35.87	846	860	830	1099	593	846	848.41	0.28	0	7141	902	874	859	831	816	866	823	733	253	500	600	1	1	146605433	1230	-9.02	3.29	12	0.09	-93.00	255.00	1026	20240508	-18.23	405	20240408	107.16	1026	-18.23	20240508	405	107.16	20240408	1026	-18.23	20240508	405	107.16	20240408	0.00	N	040350	500	733 억		407471	N	N	0	N	00	N
120	20240711	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	846	0	3	0.00	69269277	81233	23.04	846	860	846	1099	593	846	852.72	0.28	0	7596	902	874	859	831	816	866	823	733	253	500	600	1	1	146605433	1240	-9.10	3.32	12	0.06	-93.00	255.00	1026	20240508	-17.54	405	20240408	108.89	1026	-17.54	20240508	405	108.89	20240408	1026	-17.54	20240508	405	108.89	20240408	0.00	N	040350	500	733 억		407471	N	N	0	N	00	N
121	20240711	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	849	3	2	0.35	5447826	6439	1.83	846	849	846	1099	593	846	846.07	0.28	0	-2581	902	874	859	831	816	866	823	733	253	500	600	1	1	146605433	1245	-9.13	3.33	12	0.00	-93.00	255.00	1026	20240508	-17.25	405	20240408	109.63	1026	-17.25	20240508	405	109.63	20240408	1026	-17.25	20240508	405	109.63	20240408	0.00	N	040350	500	733 억		407471	N	N	0	N	00	N
122	20240710	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	846	-31	5	-3.53	304022609	352506	155.34	878	887	844	1140	614	877	862.60	0.30	0	-35763	921	899	888	866	855	893	860	733	263	500	630	1	1	146605433	1240	-9.10	3.32	12	0.24	-93.00	255.00	1026	20240508	-17.54	405	20240408	108.89	1026	-17.54	20240508	405	108.89	20240408	1026	-17.54	20240508	405	108.89	20240408	0.00	N	040350	500	733 억		442363	N	N	0	N	00	N
123	20240710	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	856	-21	5	-2.39	285150515	330232	145.52	878	887	844	1140	614	877	863.48	0.30	0	-34939	921	899	888	866	855	893	860	733	263	500	630	1	1	146605433	1255	-9.20	3.36	12	0.23	-93.00	255.00	1026	20240508	-16.57	405	20240408	111.36	1026	-16.57	20240508	405	111.36	20240408	1026	-16.57	20240508	405	111.36	20240408	0.00	N	040350	500	733 억		442363	N	N	0	N	00	N
124	20240710	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	858	-19	5	-2.17	203784886	234796	103.47	878	887	857	1140	614	877	867.92	0.30	0	-31286	921	899	888	866	855	893	860	733	263	500	630	1	1	146605433	1258	-9.23	3.36	12	0.16	-93.00	255.00	1026	20240508	-16.37	405	20240408	111.85	1026	-16.37	20240508	405	111.85	20240408	1026	-16.37	20240508	405	111.85	20240408	0.00	N	040350	500	733 억		442363	N	N	0	N	00	N
125	20240710	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	862	-15	5	-1.71	172529139	198555	87.50	878	887	857	1140	614	877	868.92	0.30	0	-20937	921	899	888	866	855	893	860	733	263	500	630	1	1	146605433	1264	-9.27	3.38	12	0.14	-93.00	255.00	1026	20240508	-15.98	405	20240408	112.84	1026	-15.98	20240508	405	112.84	20240408	1026	-15.98	20240508	405	112.84	20240408	0.00	N	040350	500	733 억		442363	N	N	0	N	00	N
126	20240710	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	858	-19	5	-2.17	153551827	176487	77.77	878	887	858	1140	614	877	870.05	0.30	0	-20203	921	899	888	866	855	893	860	733	263	500	630	1	1	146605433	1258	-9.23	3.36	12	0.12	-93.00	255.00	1026	20240508	-16.37	405	20240408	111.85	1026	-16.37	20240508	405	111.85	20240408	1026	-16.37	20240508	405	111.85	20240408	0.00	N	040350	500	733 억		442363	N	N	0	N	00	N
127	20240710	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	867	-10	5	-1.14	101734558	116371	51.28	878	887	862	1140	614	877	874.23	0.30	0	3628	921	899	888	866	855	893	860	733	263	500	630	1	1	146605433	1271	-9.32	3.40	12	0.08	-93.00	255.00	1026	20240508	-15.50	405	20240408	114.07	1026	-15.50	20240508	405	114.07	20240408	1026	-15.50	20240508	405	114.07	20240408	0.00	N	040350	500	733 억		442363	N	N	0	N	00	N
128	20240710	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	0	3	0.00	67758451	77174	34.01	878	887	870	1140	614	877	878.00	0.30	0	7189	921	899	888	866	855	893	860	733	263	500	630	1	1	146605433	1286	-9.43	3.44	12	0.05	-93.00	255.00	1026	20240508	-14.52	405	20240408	116.54	1026	-14.52	20240508	405	116.54	20240408	1026	-14.52	20240508	405	116.54	20240408	0.00	N	040350	500	733 억		442363	N	N	0	N	00	N
129	20240710	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	0	3	0.00	8607911	9815	4.33	878	887	876	1140	614	877	877.02	0.30	0	-7352	921	899	888	866	855	893	860	733	263	500	630	1	1	146605433	1286	-9.43	3.44	12	0.01	-93.00	255.00	1026	20240508	-14.52	405	20240408	116.54	1026	-14.52	20240508	405	116.54	20240408	1026	-14.52	20240508	405	116.54	20240408	0.00	N	040350	500	733 억		442363	N	N	0	N	00	N
130	20240709	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	-13	5	-1.46	198202612	222627	69.87	890	910	877	1157	623	890	890.29	0.32	0	-29937	910	900	883	873	856	905	878	733	267	500	640	1	1	146605433	1286	-9.43	3.44	12	0.15	-93.00	255.00	1026	20240508	-14.52	405	20240408	116.54	1026	-14.52	20240508	405	116.54	20240408	1026	-14.52	20240508	405	116.54	20240408	0.00	N	040350	500	733 억		473881	N	N	0	N	00	N
131	20240709	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	-4	5	-0.45	192239932	215841	67.74	890	910	877	1157	623	890	890.66	0.32	0	-27255	910	900	883	873	856	905	878	733	267	500	640	1	1	146605433	1299	-9.53	3.47	12	0.15	-93.00	255.00	1026	20240508	-13.65	405	20240408	118.77	1026	-13.65	20240508	405	118.77	20240408	1026	-13.65	20240508	405	118.77	20240408	0.00	N	040350	500	733 억		473881	N	N	0	N	00	N
132	20240709	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	-4	5	-0.45	178834459	200677	62.98	890	910	877	1157	623	890	891.16	0.32	0	-21100	910	900	883	873	856	905	878	733	267	500	640	1	1	146605433	1299	-9.53	3.47	12	0.14	-93.00	255.00	1026	20240508	-13.65	405	20240408	118.77	1026	-13.65	20240508	405	118.77	20240408	1026	-13.65	20240508	405	118.77	20240408	0.00	N	040350	500	733 억		473881	N	N	0	N	00	N
133	20240709	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	889	-1	5	-0.11	148121204	165893	52.06	890	910	880	1157	623	890	892.87	0.32	0	-21178	910	900	883	873	856	905	878	733	267	500	640	1	1	146605433	1303	-9.56	3.49	12	0.11	-93.00	255.00	1026	20240508	-13.35	405	20240408	119.51	1026	-13.35	20240508	405	119.51	20240408	1026	-13.35	20240508	405	119.51	20240408	0.00	N	040350	500	733 억		473881	N	N	0	N	00	N
134	20240709	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	885	-5	5	-0.56	135743602	151900	47.67	890	910	881	1157	623	890	893.64	0.32	0	-14702	910	900	883	873	856	905	878	733	267	500	640	1	1	146605433	1297	-9.52	3.47	12	0.10	-93.00	255.00	1026	20240508	-13.74	405	20240408	118.52	1026	-13.74	20240508	405	118.52	20240408	1026	-13.74	20240508	405	118.52	20240408	0.00	N	040350	500	733 억		473881	N	N	0	N	00	N
135	20240709	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	889	-1	5	-0.11	116140679	129740	40.72	890	910	881	1157	623	890	895.18	0.32	0	-7647	910	900	883	873	856	905	878	733	267	500	640	1	1	146605433	1303	-9.56	3.49	12	0.09	-93.00	255.00	1026	20240508	-13.35	405	20240408	119.51	1026	-13.35	20240508	405	119.51	20240408	1026	-13.35	20240508	405	119.51	20240408	0.00	N	040350	500	733 억		473881	N	N	0	N	00	N
136	20240709	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	910	20	2	2.25	48798061	53987	16.94	890	910	890	1157	623	890	903.89	0.32	0	24042	910	900	883	873	856	905	878	733	267	500	640	1	1	146605433	1334	-9.78	3.57	12	0.04	-93.00	255.00	1026	20240508	-11.31	405	20240408	124.69	1026	-11.31	20240508	405	124.69	20240408	1026	-11.31	20240508	405	124.69	20240408	0.00	N	040350	500	733 억		473881	N	N	0	N	00	N
137	20240709	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	895	5	2	0.56	1147306	1289	0.40	890	895	890	1157	623	890	890.07	0.32	0	-80	910	900	883	873	856	905	878	733	267	500	640	1	1	146605433	1312	-9.62	3.51	12	0.00	-93.00	255.00	1026	20240508	-12.77	405	20240408	120.99	1026	-12.77	20240508	405	120.99	20240408	1026	-12.77	20240508	405	120.99	20240408	0.00	N	040350	500	733 억		473881	N	N	0	N	00	N
138	20240708	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	13	2	1.48	281260681	318636	97.90	877	893	866	1140	614	877	882.70	0.30	0	28709	903	890	865	852	827	896	858	733	263	500	630	1	1	146605433	1305	-9.57	3.49	12	0.22	-93.00	255.00	1026	20240508	-13.26	405	20240408	119.75	1026	-13.26	20240508	405	119.75	20240408	1026	-13.26	20240508	405	119.75	20240408	0.00	N	040350	500	733 억		445756	N	N	0	N	00	N
139	20240708	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	13	2	1.48	265664471	301112	92.52	877	893	866	1140	614	877	882.28	0.30	0	23961	903	890	865	852	827	896	858	733	263	500	630	1	1	146605433	1305	-9.57	3.49	12	0.21	-93.00	255.00	1026	20240508	-13.26	405	20240408	119.75	1026	-13.26	20240508	405	119.75	20240408	1026	-13.26	20240508	405	119.75	20240408	0.00	N	040350	500	733 억		445756	N	N	0	N	00	N
140	20240708	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	13	2	1.48	250897843	284511	87.42	877	893	866	1140	614	877	881.86	0.30	0	29333	903	890	865	852	827	896	858	733	263	500	630	1	1	146605433	1305	-9.57	3.49	12	0.19	-93.00	255.00	1026	20240508	-13.26	405	20240408	119.75	1026	-13.26	20240508	405	119.75	20240408	1026	-13.26	20240508	405	119.75	20240408	0.00	N	040350	500	733 억		445756	N	N	0	N	00	N
141	20240708	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	881	4	2	0.46	194102322	220412	67.72	877	893	866	1140	614	877	880.63	0.30	0	1888	903	890	865	852	827	896	858	733	263	500	630	1	1	146605433	1292	-9.47	3.45	12	0.15	-93.00	255.00	1026	20240508	-14.13	405	20240408	117.53	1026	-14.13	20240508	405	117.53	20240408	1026	-14.13	20240508	405	117.53	20240408	0.00	N	040350	500	733 억		445756	N	N	0	N	00	N
142	20240708	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	879	2	2	0.23	186398237	211658	65.03	877	893	866	1140	614	877	880.66	0.30	0	-1761	903	890	865	852	827	896	858	733	263	500	630	1	1	146605433	1289	-9.45	3.45	12	0.14	-93.00	255.00	1026	20240508	-14.33	405	20240408	117.04	1026	-14.33	20240508	405	117.04	20240408	1026	-14.33	20240508	405	117.04	20240408	0.00	N	040350	500	733 억		445756	N	N	0	N	00	N
143	20240708	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	881	4	2	0.46	171559257	194794	59.85	877	893	866	1140	614	877	880.72	0.30	0	-6703	903	890	865	852	827	896	858	733	263	500	630	1	1	146605433	1292	-9.47	3.45	12	0.13	-93.00	255.00	1026	20240508	-14.13	405	20240408	117.53	1026	-14.13	20240508	405	117.53	20240408	1026	-14.13	20240508	405	117.53	20240408	0.00	N	040350	500	733 억		445756	N	N	0	N	00	N
144	20240708	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	13	2	1.48	110345931	125141	38.45	877	893	866	1140	614	877	881.77	0.30	0	-28164	903	890	865	852	827	896	858	733	263	500	630	1	1	146605433	1305	-9.57	3.49	12	0.09	-93.00	255.00	1026	20240508	-13.26	405	20240408	119.75	1026	-13.26	20240508	405	119.75	20240408	1026	-13.26	20240508	405	119.75	20240408	0.00	N	040350	500	733 억		445756	N	N	0	N	00	N
145	20240708	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	880	3	2	0.34	47654868	54247	16.67	877	880	877	1140	614	877	878.48	0.30	0	-51253	903	890	865	852	827	896	858	733	263	500	630	1	1	146605433	1290	-9.46	3.45	12	0.04	-93.00	255.00	1026	20240508	-14.23	405	20240408	117.28	1026	-14.23	20240508	405	117.28	20240408	1026	-14.23	20240508	405	117.28	20240408	0.00	N	040350	500	733 억		445756	N	N	0	N	00	N
146	20240705	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	10	2	1.15	279198022	323139	75.62	870	878	840	1127	607	867	863.99	0.30	0	1812	919	892	879	852	839	886	846	733	260	500	620	1	1	146605433	1286	-9.43	3.44	12	0.22	-93.00	255.00	1026	20240508	-14.52	405	20240408	116.54	1026	-14.52	20240508	405	116.54	20240408	1026	-14.52	20240508	405	116.54	20240408	0.00	N	040350	500	733 억		443458	N	N	0	N	00	N
147	20240705	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	870	3	2	0.35	241634876	280227	65.58	870	878	840	1127	607	867	862.28	0.30	0	9327	919	892	879	852	839	886	846	733	260	500	620	1	1	146605433	1275	-9.35	3.41	12	0.19	-93.00	255.00	1026	20240508	-15.20	405	20240408	114.81	1026	-15.20	20240508	405	114.81	20240408	1026	-15.20	20240508	405	114.81	20240408	0.00	N	040350	500	733 억		443458	N	N	0	N	00	N
148	20240705	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	867	0	3	0.00	157929109	182531	42.71	870	878	850	1127	607	867	865.22	0.30	0	7025	919	892	879	852	839	886	846	733	260	500	620	1	1	146605433	1271	-9.32	3.40	12	0.12	-93.00	255.00	1026	20240508	-15.50	405	20240408	114.07	1026	-15.50	20240508	405	114.07	20240408	1026	-15.50	20240508	405	114.07	20240408	0.00	N	040350	500	733 억		443458	N	N	0	N	00	N
149	20240705	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	869	2	2	0.23	119344870	138008	32.30	870	878	850	1127	607	867	864.77	0.30	0	13776	919	892	879	852	839	886	846	733	260	500	620	1	1	146605433	1274	-9.34	3.41	12	0.09	-93.00	255.00	1026	20240508	-15.30	405	20240408	114.57	1026	-15.30	20240508	405	114.57	20240408	1026	-15.30	20240508	405	114.57	20240408	0.00	N	040350	500	733 억		443458	N	N	0	N	00	N
150	20240705	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	878	11	2	1.27	94973895	110017	25.75	870	878	850	1127	607	867	863.27	0.30	0	13722	919	892	879	852	839	886	846	733	260	500	620	1	1	146605433	1287	-9.44	3.44	12	0.08	-93.00	255.00	1026	20240508	-14.42	405	20240408	116.79	1026	-14.42	20240508	405	116.79	20240408	1026	-14.42	20240508	405	116.79	20240408	0.00	N	040350	500	733 억		443458	N	N	0	N	00	N
151	20240705	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	865	-2	5	-0.23	78865613	91548	21.42	870	878	850	1127	607	867	861.47	0.30	0	17676	919	892	879	852	839	886	846	733	260	500	620	1	1	146605433	1268	-9.30	3.39	12	0.06	-93.00	255.00	1026	20240508	-15.69	405	20240408	113.58	1026	-15.69	20240508	405	113.58	20240408	1026	-15.69	20240508	405	113.58	20240408	0.00	N	040350	500	733 억		443458	N	N	0	N	00	N
152	20240705	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	863	-4	5	-0.46	62644690	72912	17.06	870	878	850	1127	607	867	859.18	0.30	0	19470	919	892	879	852	839	886	846	733	260	500	620	1	1	146605433	1265	-9.28	3.38	12	0.05	-93.00	255.00	1026	20240508	-15.89	405	20240408	113.09	1026	-15.89	20240508	405	113.09	20240408	1026	-15.89	20240508	405	113.09	20240408	0.00	N	040350	500	733 억		443458	N	N	0	N	00	N
153	20240705	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	878	11	2	1.27	1024876	1178	0.28	870	878	870	1127	607	867	870.01	0.30	0	-725	919	892	879	852	839	886	846	733	260	500	620	1	1	146605433	1287	-9.44	3.44	12	0.00	-93.00	255.00	1026	20240508	-14.42	405	20240408	116.79	1026	-14.42	20240508	405	116.79	20240408	1026	-14.42	20240508	405	116.79	20240408	0.00	N	040350	500	733 억		443458	N	N	0	N	00	N
154	20240704	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	867	-40	5	-4.41	374241383	427313	126.98	899	906	866	1179	635	907	875.80	0.36	0	-79251	927	917	907	897	887	912	892	733	272	500	650	1	1	146605433	1271	-9.32	3.40	12	0.29	-93.00	255.00	1026	20240508	-15.50	405	20240408	114.07	1026	-15.50	20240508	405	114.07	20240408	1026	-15.50	20240508	405	114.07	20240408	0.00	N	040350	500	733 억		523258	N	N	0	N	00	N
155	20240704	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	-30	5	-3.31	356549080	407022	120.95	899	906	866	1179	635	907	875.99	0.36	0	-76385	927	917	907	897	887	912	892	733	272	500	650	1	1	146605433	1286	-9.43	3.44	12	0.28	-93.00	255.00	1026	20240508	-14.52	405	20240408	116.54	1026	-14.52	20240508	405	116.54	20240408	1026	-14.52	20240508	405	116.54	20240408	0.00	N	040350	500	733 억		523258	N	N	0	N	00	N
156	20240704	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	878	-29	5	-3.20	299698103	341631	101.52	899	906	866	1179	635	907	877.26	0.36	0	-64475	927	917	907	897	887	912	892	733	272	500	650	1	1	146605433	1287	-9.44	3.44	12	0.23	-93.00	255.00	1026	20240508	-14.42	405	20240408	116.79	1026	-14.42	20240508	405	116.79	20240408	1026	-14.42	20240508	405	116.79	20240408	0.00	N	040350	500	733 억		523258	N	N	0	N	00	N
157	20240704	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	879	-28	5	-3.09	235779472	268487	79.79	899	906	866	1179	635	907	878.18	0.36	0	-42921	927	917	907	897	887	912	892	733	272	500	650	1	1	146605433	1289	-9.45	3.45	12	0.18	-93.00	255.00	1026	20240508	-14.33	405	20240408	117.04	1026	-14.33	20240508	405	117.04	20240408	1026	-14.33	20240508	405	117.04	20240408	0.00	N	040350	500	733 억		523258	N	N	0	N	00	N
158	20240704	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	880	-27	5	-2.98	206245291	234652	69.73	899	906	866	1179	635	907	878.94	0.36	0	-34558	927	917	907	897	887	912	892	733	272	500	650	1	1	146605433	1290	-9.46	3.45	12	0.16	-93.00	255.00	1026	20240508	-14.23	405	20240408	117.28	1026	-14.23	20240508	405	117.28	20240408	1026	-14.23	20240508	405	117.28	20240408	0.00	N	040350	500	733 억		523258	N	N	0	N	00	N
159	20240704	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	880	-27	5	-2.98	205352245	233635	69.43	899	906	866	1179	635	907	878.94	0.36	0	-34428	927	917	907	897	887	912	892	733	272	500	650	1	1	146605433	1290	-9.46	3.45	12	0.16	-93.00	255.00	1026	20240508	-14.23	405	20240408	117.28	1026	-14.23	20240508	405	117.28	20240408	1026	-14.23	20240508	405	117.28	20240408	0.00	N	040350	500	733 억		523258	N	N	0	N	00	N
160	20240704	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	884	-23	5	-2.54	131290295	149268	44.36	899	906	866	1179	635	907	879.56	0.36	0	-6752	927	917	907	897	887	912	892	733	272	500	650	1	1	146605433	1296	-9.51	3.47	12	0.10	-93.00	255.00	1026	20240508	-13.84	405	20240408	118.27	1026	-13.84	20240508	405	118.27	20240408	1026	-13.84	20240508	405	118.27	20240408	0.00	N	040350	500	733 억		523258	N	N	0	N	00	N
161	20240704	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	905	-2	5	-0.22	6451530	7203	2.14	899	905	894	1179	635	907	895.67	0.36	0	5143	927	917	907	897	887	912	892	733	272	500	650	1	1	146605433	1327	-9.73	3.55	12	0.00	-93.00	255.00	1026	20240508	-11.79	405	20240408	123.46	1026	-11.79	20240508	405	123.46	20240408	1026	-11.79	20240508	405	123.46	20240408	0.00	N	040350	500	733 억		523258	N	N	0	N	00	N
162	20240703	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	907	-6	5	-0.66	305206758	336460	83.34	911	917	897	1186	640	913	907.11	0.35	0	16485	948	930	904	886	860	917	873	733	273	500	650	1	1	146605433	1330	-9.75	3.56	12	0.23	-93.00	255.00	1026	20240508	-11.60	405	20240408	123.95	1026	-11.60	20240508	405	123.95	20240408	1026	-11.60	20240508	405	123.95	20240408	0.00	N	040350	500	733 억		507383	N	N	0	N	00	N
163	20240703	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	903	-10	5	-1.10	276188395	304235	75.36	911	917	899	1186	640	913	907.81	0.35	0	19499	948	930	904	886	860	917	873	733	273	500	650	1	1	146605433	1324	-9.71	3.54	12	0.21	-93.00	255.00	1026	20240508	-11.99	405	20240408	122.96	1026	-11.99	20240508	405	122.96	20240408	1026	-11.99	20240508	405	122.96	20240408	0.00	N	040350	500	733 억		507383	N	N	0	N	00	N
164	20240703	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	912	-1	5	-0.11	232852025	256301	63.49	911	917	899	1186	640	913	908.51	0.35	0	15629	948	930	904	886	860	917	873	733	273	500	650	1	1	146605433	1337	-9.81	3.58	12	0.17	-93.00	255.00	1026	20240508	-11.11	405	20240408	125.19	1026	-11.11	20240508	405	125.19	20240408	1026	-11.11	20240508	405	125.19	20240408	0.00	N	040350	500	733 억		507383	N	N	0	N	00	N
165	20240703	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	912	-1	5	-0.11	145436370	159788	39.58	911	917	899	1186	640	913	910.18	0.35	0	18686	948	930	904	886	860	917	873	733	273	500	650	1	1	146605433	1337	-9.81	3.58	12	0.11	-93.00	255.00	1026	20240508	-11.11	405	20240408	125.19	1026	-11.11	20240508	405	125.19	20240408	1026	-11.11	20240508	405	125.19	20240408	0.00	N	040350	500	733 억		507383	N	N	0	N	00	N
166	20240703	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	911	-2	5	-0.22	120843228	132790	32.89	911	917	899	1186	640	913	910.03	0.35	0	23361	948	930	904	886	860	917	873	733	273	500	650	1	1	146605433	1336	-9.80	3.57	12	0.09	-93.00	255.00	1026	20240508	-11.21	405	20240408	124.94	1026	-11.21	20240508	405	124.94	20240408	1026	-11.21	20240508	405	124.94	20240408	0.00	N	040350	500	733 억		507383	N	N	0	N	00	N
167	20240703	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	911	-2	5	-0.22	88808078	97711	24.20	911	915	899	1186	640	913	908.89	0.35	0	5959	948	930	904	886	860	917	873	733	273	500	650	1	1	146605433	1336	-9.80	3.57	12	0.07	-93.00	255.00	1026	20240508	-11.21	405	20240408	124.94	1026	-11.21	20240508	405	124.94	20240408	1026	-11.21	20240508	405	124.94	20240408	0.00	N	040350	500	733 억		507383	N	N	0	N	00	N
168	20240703	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	0	3	0.00	63426939	69745	17.28	911	915	899	1186	640	913	909.41	0.35	0	5020	948	930	904	886	860	917	873	733	273	500	650	1	1	146605433	1339	-9.82	3.58	12	0.05	-93.00	255.00	1026	20240508	-11.01	405	20240408	125.43	1026	-11.01	20240508	405	125.43	20240408	1026	-11.01	20240508	405	125.43	20240408	0.00	N	040350	500	733 억		507383	N	N	0	N	00	N
169	20240703	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	904	-9	5	-0.99	11659175	12820	3.18	911	913	904	1186	640	913	909.45	0.35	0	3432	948	930	904	886	860	917	873	733	273	500	650	1	1	146605433	1325	-9.72	3.55	12	0.01	-93.00	255.00	1026	20240508	-11.89	405	20240408	123.21	1026	-11.89	20240508	405	123.21	20240408	1026	-11.89	20240508	405	123.21	20240408	0.00	N	040350	500	733 억		507383	N	N	0	N	00	N
170	20240702	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	9	2	1.00	357363314	397585	75.73	916	922	878	1175	633	904	898.83	0.34	0	5656	936	920	900	884	864	928	892	733	271	500	650	1	1	146605433	1339	-9.82	3.58	12	0.27	-93.00	255.00	1026	20240508	-11.01	405	20240408	125.43	1026	-11.01	20240508	405	125.43	20240408	1026	-11.01	20240508	405	125.43	20240408	0.00	N	040350	500	733 억		501723	N	N	0	N	00	N
171	20240702	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	905	1	2	0.11	325575214	362567	69.06	916	922	878	1175	633	904	897.97	0.34	0	1944	936	920	900	884	864	928	892	733	271	500	650	1	1	146605433	1327	-9.73	3.55	12	0.25	-93.00	255.00	1026	20240508	-11.79	405	20240408	123.46	1026	-11.79	20240508	405	123.46	20240408	1026	-11.79	20240508	405	123.46	20240408	0.00	N	040350	500	733 억		501723	N	N	0	N	00	N
172	20240702	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	894	-10	5	-1.11	285857297	318452	60.66	916	922	878	1175	633	904	897.64	0.34	0	-9303	936	920	900	884	864	928	892	733	271	500	650	1	1	146605433	1311	-9.61	3.51	12	0.22	-93.00	255.00	1026	20240508	-12.87	405	20240408	120.74	1026	-12.87	20240508	405	120.74	20240408	1026	-12.87	20240508	405	120.74	20240408	0.00	N	040350	500	733 억		501723	N	N	0	N	00	N
173	20240702	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	903	-1	5	-0.11	261251864	291019	55.43	916	922	878	1175	633	904	897.71	0.34	0	-14811	936	920	900	884	864	928	892	733	271	500	650	1	1	146605433	1324	-9.71	3.54	12	0.20	-93.00	255.00	1026	20240508	-11.99	405	20240408	122.96	1026	-11.99	20240508	405	122.96	20240408	1026	-11.99	20240508	405	122.96	20240408	0.00	N	040350	500	733 억		501723	N	N	0	N	00	N
174	20240702	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	905	1	2	0.11	245043645	272953	51.99	916	922	878	1175	633	904	897.75	0.34	0	-20395	936	920	900	884	864	928	892	733	271	500	650	1	1	146605433	1327	-9.73	3.55	12	0.19	-93.00	255.00	1026	20240508	-11.79	405	20240408	123.46	1026	-11.79	20240508	405	123.46	20240408	1026	-11.79	20240508	405	123.46	20240408	0.00	N	040350	500	733 억		501723	N	N	0	N	00	N
175	20240702	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	903	-1	5	-0.11	211802132	235920	44.94	916	922	878	1175	633	904	897.77	0.34	0	-31516	936	920	900	884	864	928	892	733	271	500	650	1	1	146605433	1324	-9.71	3.54	12	0.16	-93.00	255.00	1026	20240508	-11.99	405	20240408	122.96	1026	-11.99	20240508	405	122.96	20240408	1026	-11.99	20240508	405	122.96	20240408	0.00	N	040350	500	733 억		501723	N	N	0	N	00	N
176	20240702	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	883	-21	5	-2.32	100812989	113553	21.63	916	916	880	1175	633	904	887.79	0.34	0	-22328	936	920	900	884	864	928	892	733	271	500	650	1	1	146605433	1295	-9.49	3.46	12	0.08	-93.00	255.00	1026	20240508	-13.94	405	20240408	118.02	1026	-13.94	20240508	405	118.02	20240408	1026	-13.94	20240508	405	118.02	20240408	0.00	N	040350	500	733 억		501723	N	N	0	N	00	N
177	20240702	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	891	-13	5	-1.44	18323437	20353	3.88	916	916	891	1175	633	904	900.26	0.34	0	-1767	936	920	900	884	864	928	892	733	271	500	650	1	1	146605433	1306	-9.58	3.49	12	0.01	-93.00	255.00	1026	20240508	-13.16	405	20240408	120.00	1026	-13.16	20240508	405	120.00	20240408	1026	-13.16	20240508	405	120.00	20240408	0.00	N	040350	500	733 억		501723	N	N	0	N	00	N
178	20240701	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	904	12	2	1.35	471150764	524973	11.10	881	916	880	1159	625	892	897.48	0.33	0	17835	1074	983	909	818	744	1028	863	733	267	500	640	1	1	146605433	1325	-9.72	3.55	12	0.36	-93.00	255.00	1026	20240508	-11.89	405	20240408	123.21	1026	-11.89	20240508	405	123.21	20240408	1026	-11.89	20240508	405	123.21	20240408	0.00	N	040350	500	733 억		481099	N	N	0	N	00	N
179	20240701	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	892	0	3	0.00	466796870	520132	11.00	881	916	880	1159	625	892	897.46	0.33	0	18636	1074	983	909	818	744	1028	863	733	267	500	640	1	1	146605433	1308	-9.59	3.50	12	0.35	-93.00	255.00	1026	20240508	-13.06	405	20240408	120.25	1026	-13.06	20240508	405	120.25	20240408	1026	-13.06	20240508	405	120.25	20240408	0.00	N	040350	500	733 억		481099	N	N	0	N	00	N
180	20240701	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	892	0	3	0.00	442739505	493216	10.43	881	916	880	1159	625	892	897.66	0.33	0	14535	1074	983	909	818	744	1028	863	733	267	500	640	1	1	146605433	1308	-9.59	3.50	12	0.34	-93.00	255.00	1026	20240508	-13.06	405	20240408	120.25	1026	-13.06	20240508	405	120.25	20240408	1026	-13.06	20240508	405	120.25	20240408	0.00	N	040350	500	733 억		481099	N	N	0	N	00	N
181	20240701	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	887	-5	5	-0.56	403285464	448928	9.49	881	916	880	1159	625	892	898.33	0.33	0	14001	1074	983	909	818	744	1028	863	733	267	500	640	1	1	146605433	1300	-9.54	3.48	12	0.31	-93.00	255.00	1026	20240508	-13.55	405	20240408	119.01	1026	-13.55	20240508	405	119.01	20240408	1026	-13.55	20240508	405	119.01	20240408	0.00	N	040350	500	733 억		481099	N	N	0	N	00	N
182	20240701	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	893	1	2	0.11	345130725	383799	8.12	881	916	880	1159	625	892	899.25	0.33	0	28208	1074	983	909	818	744	1028	863	733	267	500	640	1	1	146605433	1309	-9.60	3.50	12	0.26	-93.00	255.00	1026	20240508	-12.96	405	20240408	120.49	1026	-12.96	20240508	405	120.49	20240408	1026	-12.96	20240508	405	120.49	20240408	0.00	N	040350	500	733 억		481099	N	N	0	N	00	N
183	20240701	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	912	20	2	2.24	253220248	281002	5.94	881	916	880	1159	625	892	901.14	0.33	0	35448	1074	983	909	818	744	1028	863	733	267	500	640	1	1	146605433	1337	-9.81	3.58	12	0.19	-93.00	255.00	1026	20240508	-11.11	405	20240408	125.19	1026	-11.11	20240508	405	125.19	20240408	1026	-11.11	20240508	405	125.19	20240408	0.00	N	040350	500	733 억		481099	N	N	0	N	00	N
184	20240701	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	902	10	2	1.12	180678935	200768	4.25	881	916	880	1159	625	892	899.94	0.33	0	35063	1074	983	909	818	744	1028	863	733	267	500	640	1	1	146605433	1322	-9.70	3.54	12	0.14	-93.00	255.00	1026	20240508	-12.09	405	20240408	122.72	1026	-12.09	20240508	405	122.72	20240408	1026	-12.09	20240508	405	122.72	20240408	0.00	N	040350	500	733 억		481099	N	N	0	N	00	N
185	20240701	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	888	-4	5	-0.45	27136583	30629	0.65	881	894	880	1159	625	892	885.96	0.33	0	7367	1074	983	909	818	744	1028	863	733	267	500	640	1	1	146605433	1302	-9.55	3.48	12	0.02	-93.00	255.00	1026	20240508	-13.45	405	20240408	119.26	1026	-13.45	20240508	405	119.26	20240408	1026	-13.45	20240508	405	119.26	20240408	0.00	N	040350	500	733 억		481099	N	N	0	N	00	N