KissMeData/039830/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	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	20	2	0.31	5876910	924	44.04	6310	6370	6310	8250	4450	6350	6360.29	0.86	0	-2	6403	6376	6343	6316	6283	6360	6300	54	1900	500	4570	10	1	10762890	686	9.64	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.44	6240	20240725	2.08	7470	-14.73	20240215	6240	2.08	20240725	7810	-18.44	20231221	6240	2.08	20240725	0.45	N	039830	500	53 억		92271	N	N	0	N	00	N
3	20240731	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	10	2	0.16	4261010	670	31.94	6310	6370	6310	8250	4450	6350	6359.72	0.86	0	0	6403	6376	6343	6316	6283	6360	6300	54	1900	500	4570	10	1	10762890	685	9.62	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.57	6240	20240725	1.92	7470	-14.86	20240215	6240	1.92	20240725	7810	-18.57	20231221	6240	1.92	20240725	0.45	N	039830	500	53 억		92271	N	N	0	N	00	N
4	20240731	140503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	20	2	0.31	4050830	637	30.36	6310	6370	6310	8250	4450	6350	6359.23	0.86	0	-2	6403	6376	6343	6316	6283	6360	6300	54	1900	500	4570	10	1	10762890	686	9.64	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.44	6240	20240725	2.08	7470	-14.73	20240215	6240	2.08	20240725	7810	-18.44	20231221	6240	2.08	20240725	0.45	N	039830	500	53 억		92271	N	N	0	N	00	N
5	20240731	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	20	2	0.31	2739080	431	20.54	6310	6370	6310	8250	4450	6350	6355.17	0.86	0	-2	6403	6376	6343	6316	6283	6360	6300	54	1900	500	4570	10	1	10762890	686	9.64	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.44	6240	20240725	2.08	7470	-14.73	20240215	6240	2.08	20240725	7810	-18.44	20231221	6240	2.08	20240725	0.45	N	039830	500	53 억		92271	N	N	0	N	00	N
6	20240731	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	20	2	0.31	2547980	401	19.11	6310	6370	6310	8250	4450	6350	6354.06	0.86	0	-2	6403	6376	6343	6316	6283	6360	6300	54	1900	500	4570	10	1	10762890	686	9.64	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.44	6240	20240725	2.08	7470	-14.73	20240215	6240	2.08	20240725	7810	-18.44	20231221	6240	2.08	20240725	0.45	N	039830	500	53 억		92271	N	N	0	N	00	N
7	20240731	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	10	2	0.16	1981050	312	14.87	6310	6370	6310	8250	4450	6350	6349.52	0.86	0	-2	6403	6376	6343	6316	6283	6360	6300	54	1900	500	4570	10	1	10762890	685	9.62	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.57	6240	20240725	1.92	7470	-14.86	20240215	6240	1.92	20240725	7810	-18.57	20231221	6240	1.92	20240725	0.45	N	039830	500	53 억		92271	N	N	0	N	00	N
8	20240731	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	20	2	0.31	1745650	275	13.11	6310	6370	6310	8250	4450	6350	6347.82	0.86	0	-2	6403	6376	6343	6316	6283	6360	6300	54	1900	500	4570	10	1	10762890	686	9.64	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.44	6240	20240725	2.08	7470	-14.73	20240215	6240	2.08	20240725	7810	-18.44	20231221	6240	2.08	20240725	0.45	N	039830	500	53 억		92271	N	N	0	N	00	N
9	20240731	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	0	3	0.00	107310	17	0.81	6310	6350	6310	8250	4450	6350	6312.35	0.86	0	-2	6403	6376	6343	6316	6283	6360	6300	54	1900	500	4570	10	1	10762890	683	9.61	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.69	6240	20240725	1.76	7470	-14.99	20240215	6240	1.76	20240725	7810	-18.69	20231221	6240	1.76	20240725	0.45	N	039830	500	53 억		92271	N	N	0	N	00	N
10	20240730	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-20	5	-0.31	13346280	2098	114.46	6370	6370	6310	8280	4460	6370	6361.43	0.86	0	-4	6450	6410	6360	6320	6270	6430	6340	54	1910	500	4580	10	1	10762890	683	9.61	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.69	6240	20240725	1.76	7470	-14.99	20240215	6240	1.76	20240725	7810	-18.69	20231221	6240	1.76	20240725	0.45	N	039830	500	53 억		92275	N	N	0	N	00	N
11	20240730	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-10	5	-0.16	13263660	2085	113.75	6370	6370	6310	8280	4460	6370	6361.47	0.86	0	-4	6450	6410	6360	6320	6270	6430	6340	54	1910	500	4580	10	1	10762890	685	9.62	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.57	6240	20240725	1.92	7470	-14.86	20240215	6240	1.92	20240725	7810	-18.57	20231221	6240	1.92	20240725	0.45	N	039830	500	53 억		92275	N	N	0	N	00	N
12	20240730	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	0	3	0.00	12697550	1996	108.89	6370	6370	6310	8280	4460	6370	6361.50	0.86	0	-4	6450	6410	6360	6320	6270	6430	6340	54	1910	500	4580	10	1	10762890	686	9.64	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.44	6240	20240725	2.08	7470	-14.73	20240215	6240	2.08	20240725	7810	-18.44	20231221	6240	2.08	20240725	0.45	N	039830	500	53 억		92275	N	N	0	N	00	N
13	20240730	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-10	5	-0.16	11062940	1739	94.87	6370	6370	6310	8280	4460	6370	6361.67	0.86	0	-4	6450	6410	6360	6320	6270	6430	6340	54	1910	500	4580	10	1	10762890	685	9.62	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.57	6240	20240725	1.92	7470	-14.86	20240215	6240	1.92	20240725	7810	-18.57	20231221	6240	1.92	20240725	0.45	N	039830	500	53 억		92275	N	N	0	N	00	N
14	20240730	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-10	5	-0.16	1831390	289	15.77	6370	6370	6310	8280	4460	6370	6336.99	0.86	0	-4	6450	6410	6360	6320	6270	6430	6340	54	1910	500	4580	10	1	10762890	685	9.62	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.57	6240	20240725	1.92	7470	-14.86	20240215	6240	1.92	20240725	7810	-18.57	20231221	6240	1.92	20240725	0.45	N	039830	500	53 억		92275	N	N	0	N	00	N
15	20240730	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-40	5	-0.63	1015760	160	8.73	6370	6370	6330	8280	4460	6370	6348.50	0.86	0	-4	6450	6410	6360	6320	6270	6430	6340	54	1910	500	4580	10	1	10762890	681	9.58	0.48	12	0.00	661.00	13089.00	7810	20231221	-18.95	6240	20240725	1.44	7470	-15.26	20240215	6240	1.44	20240725	7810	-18.95	20231221	6240	1.44	20240725	0.45	N	039830	500	53 억		92275	N	N	0	N	00	N
16	20240730	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-20	5	-0.31	362770	57	3.11	6370	6370	6350	8280	4460	6370	6364.39	0.86	0	-4	6450	6410	6360	6320	6270	6430	6340	54	1910	500	4580	10	1	10762890	683	9.61	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.69	6240	20240725	1.76	7470	-14.99	20240215	6240	1.76	20240725	7810	-18.69	20231221	6240	1.76	20240725	0.45	N	039830	500	53 억		92275	N	N	0	N	00	N
17	20240730	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	0	3	0.00	197470	31	1.69	6370	6370	6370	8280	4460	6370	6370.00	0.86	0	-4	6450	6410	6360	6320	6270	6430	6340	54	1910	500	4580	10	1	10762890	686	9.64	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.44	6240	20240725	2.08	7470	-14.73	20240215	6240	2.08	20240725	7810	-18.44	20231221	6240	2.08	20240725	0.45	N	039830	500	53 억		92275	N	N	0	N	00	N
18	20240729	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-10	5	-0.16	11277140	1778	25.59	6330	6400	6310	8290	4470	6380	6342.60	0.86	0	-35	6433	6406	6353	6326	6273	6420	6340	54	1910	500	4590	10	1	10762890	686	9.64	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.44	6240	20240725	2.08	7470	-14.73	20240215	6240	2.08	20240725	7810	-18.44	20231221	6240	2.08	20240725	0.45	N	039830	500	53 억		92310	N	N	0	N	00	N
19	20240729	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-30	5	-0.47	9595520	1513	21.78	6330	6400	6320	8290	4470	6380	6342.05	0.86	0	-35	6433	6406	6353	6326	6273	6420	6340	54	1910	500	4590	10	1	10762890	683	9.61	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.69	6240	20240725	1.76	7470	-14.99	20240215	6240	1.76	20240725	7810	-18.69	20231221	6240	1.76	20240725	0.45	N	039830	500	53 억		92310	N	N	0	N	00	N
20	20240729	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-50	5	-0.78	8192050	1291	18.58	6330	6400	6320	8290	4470	6380	6345.51	0.86	0	-35	6433	6406	6353	6326	6273	6420	6340	54	1910	500	4590	10	1	10762890	681	9.58	0.48	12	0.01	661.00	13089.00	7810	20231221	-18.95	6240	20240725	1.44	7470	-15.26	20240215	6240	1.44	20240725	7810	-18.95	20231221	6240	1.44	20240725	0.45	N	039830	500	53 억		92310	N	N	0	N	00	N
21	20240729	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	0	3	0.00	3359790	529	7.61	6330	6400	6320	8290	4470	6380	6351.21	0.86	0	-8	6433	6406	6353	6326	6273	6420	6340	54	1910	500	4590	10	1	10762890	687	9.65	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.31	6240	20240725	2.24	7470	-14.59	20240215	6240	2.24	20240725	7810	-18.31	20231221	6240	2.24	20240725	0.45	N	039830	500	53 억		92310	N	N	0	N	00	N
22	20240729	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	0	3	0.00	3123730	492	7.08	6330	6400	6320	8290	4470	6380	6349.04	0.86	0	-8	6433	6406	6353	6326	6273	6420	6340	54	1910	500	4590	10	1	10762890	687	9.65	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.31	6240	20240725	2.24	7470	-14.59	20240215	6240	2.24	20240725	7810	-18.31	20231221	6240	2.24	20240725	0.45	N	039830	500	53 억		92310	N	N	0	N	00	N
23	20240729	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	0	3	0.00	3040740	479	6.90	6330	6400	6320	8290	4470	6380	6348.10	0.86	0	-5	6433	6406	6353	6326	6273	6420	6340	54	1910	500	4590	10	1	10762890	687	9.65	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.31	6240	20240725	2.24	7470	-14.59	20240215	6240	2.24	20240725	7810	-18.31	20231221	6240	2.24	20240725	0.45	N	039830	500	53 억		92310	N	N	0	N	00	N
24	20240729	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-50	5	-0.78	2326370	367	5.28	6330	6380	6320	8290	4470	6380	6338.88	0.86	0	-1	6433	6406	6353	6326	6273	6420	6340	54	1910	500	4590	10	1	10762890	681	9.58	0.48	12	0.00	661.00	13089.00	7810	20231221	-18.95	6240	20240725	1.44	7470	-15.26	20240215	6240	1.44	20240725	7810	-18.95	20231221	6240	1.44	20240725	0.45	N	039830	500	53 억		92310	N	N	0	N	00	N
25	20240729	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	0	3	0.00	299250	47	0.68	6330	6380	6330	8290	4470	6380	6367.02	0.86	0	-1	6433	6406	6353	6326	6273	6420	6340	54	1910	500	4590	10	1	10762890	687	9.65	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.31	6240	20240725	2.24	7470	-14.59	20240215	6240	2.24	20240725	7810	-18.31	20231221	6240	2.24	20240725	0.45	N	039830	500	53 억		92310	N	N	0	N	00	N
26	20240726	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	30	2	0.47	44018140	6947	115.51	6350	6380	6300	8250	4450	6350	6336.28	0.88	0	-2600	6423	6386	6313	6276	6203	6405	6295	54	1900	500	4570	10	1	10762890	687	9.65	0.49	12	0.06	661.00	13089.00	7810	20231221	-18.31	6240	20240725	2.24	7470	-14.59	20240215	6240	2.24	20240725	7810	-18.31	20231221	6240	2.24	20240725	0.45	N	039830	500	53 억		94910	N	N	0	N	00	N
27	20240726	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-40	5	-0.63	38305980	6048	100.57	6350	6350	6300	8250	4450	6350	6333.66	0.88	0	-2316	6423	6386	6313	6276	6203	6405	6295	54	1900	500	4570	10	1	10762890	679	9.55	0.48	12	0.06	661.00	13089.00	7810	20231221	-19.21	6240	20240725	1.12	7470	-15.53	20240215	6240	1.12	20240725	7810	-19.21	20231221	6240	1.12	20240725	0.45	N	039830	500	53 억		94910	N	N	0	N	00	N
28	20240726	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-20	5	-0.31	24967410	3940	65.51	6350	6350	6300	8250	4450	6350	6336.91	0.88	0	-1184	6423	6386	6313	6276	6203	6405	6295	54	1900	500	4570	10	1	10762890	681	9.58	0.48	12	0.04	661.00	13089.00	7810	20231221	-18.95	6240	20240725	1.44	7470	-15.26	20240215	6240	1.44	20240725	7810	-18.95	20231221	6240	1.44	20240725	0.45	N	039830	500	53 억		94910	N	N	0	N	00	N
29	20240726	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-10	5	-0.16	21001970	3313	55.09	6350	6350	6300	8250	4450	6350	6339.26	0.88	0	-724	6423	6386	6313	6276	6203	6405	6295	54	1900	500	4570	10	1	10762890	682	9.59	0.48	12	0.03	661.00	13089.00	7810	20231221	-18.82	6240	20240725	1.60	7470	-15.13	20240215	6240	1.60	20240725	7810	-18.82	20231221	6240	1.60	20240725	0.45	N	039830	500	53 억		94910	N	N	0	N	00	N
30	20240726	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-10	5	-0.16	20735680	3271	54.39	6350	6350	6300	8250	4450	6350	6339.25	0.88	0	-724	6423	6386	6313	6276	6203	6405	6295	54	1900	500	4570	10	1	10762890	682	9.59	0.48	12	0.03	661.00	13089.00	7810	20231221	-18.82	6240	20240725	1.60	7470	-15.13	20240215	6240	1.60	20240725	7810	-18.82	20231221	6240	1.60	20240725	0.45	N	039830	500	53 억		94910	N	N	0	N	00	N
31	20240726	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-10	5	-0.16	5211650	822	13.67	6350	6350	6320	8250	4450	6350	6340.21	0.88	0	-11	6423	6386	6313	6276	6203	6405	6295	54	1900	500	4570	10	1	10762890	682	9.59	0.48	12	0.01	661.00	13089.00	7810	20231221	-18.82	6240	20240725	1.60	7470	-15.13	20240215	6240	1.60	20240725	7810	-18.82	20231221	6240	1.60	20240725	0.45	N	039830	500	53 억		94910	N	N	0	N	00	N
32	20240726	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-10	5	-0.16	1593700	251	4.17	6350	6350	6340	8250	4450	6350	6349.40	0.88	0	-11	6423	6386	6313	6276	6203	6405	6295	54	1900	500	4570	10	1	10762890	682	9.59	0.48	12	0.00	661.00	13089.00	7810	20231221	-18.82	6240	20240725	1.60	7470	-15.13	20240215	6240	1.60	20240725	7810	-18.82	20231221	6240	1.60	20240725	0.45	N	039830	500	53 억		94910	N	N	0	N	00	N
33	20240726	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	0	3	0.00	190400	30	0.50	6350	6350	6340	8250	4450	6350	6346.67	0.88	0	-11	6423	6386	6313	6276	6203	6405	6295	54	1900	500	4570	10	1	10762890	683	9.61	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.69	6240	20240725	1.76	7470	-14.99	20240215	6240	1.76	20240725	7810	-18.69	20231221	6240	1.76	20240725	0.45	N	039830	500	53 억		94910	N	N	0	N	00	N
34	20240725	160446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6350	40	2	0.63	36934980	5884	118.37	6270	6350	6240	8200	4420	6310	6277.19	0.88	0	-18	6350	6330	6290	6270	6230	6340	6280	54	1890	500	4540	10	1	10762890	683	9.61	0.49	12	0.05	661.00	13089.00	7810	20231221	-18.69	6240	20240725	1.76	7470	-14.99	20240215	6240	1.76	20240725	7810	-18.69	20231221	6240	1.76	20240725	0.45	N	039830	500	53 억		94928	N	N	0	N	00	N
35	20240725	150454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6330	20	2	0.32	35368040	5637	113.40	6270	6340	6240	8200	4420	6310	6274.27	0.88	0	-22	6350	6330	6290	6270	6230	6340	6280	54	1890	500	4540	10	1	10762890	681	9.58	0.48	12	0.05	661.00	13089.00	7810	20231221	-18.95	6240	20240725	1.44	7470	-15.26	20240215	6240	1.44	20240725	7810	-18.95	20231221	6240	1.44	20240725	0.45	N	039830	500	53 억		94928	N	N	0	N	00	N
36	20240725	140452	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6290	-20	5	-0.32	22601100	3611	72.64	6270	6290	6240	8200	4420	6310	6258.96	0.88	0	-22	6350	6330	6290	6270	6230	6340	6280	54	1890	500	4540	10	1	10762890	677	9.52	0.48	12	0.03	661.00	13089.00	7810	20231221	-19.46	6240	20240725	0.80	7470	-15.80	20240215	6240	0.80	20240725	7810	-19.46	20231221	6240	0.80	20240725	0.45	N	039830	500	53 억		94928	N	N	0	N	00	N
37	20240725	130450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6290	-20	5	-0.32	22469010	3590	72.22	6270	6290	6240	8200	4420	6310	6258.78	0.88	0	-22	6350	6330	6290	6270	6230	6340	6280	54	1890	500	4540	10	1	10762890	677	9.52	0.48	12	0.03	661.00	13089.00	7810	20231221	-19.46	6240	20240725	0.80	7470	-15.80	20240215	6240	0.80	20240725	7810	-19.46	20231221	6240	0.80	20240725	0.45	N	039830	500	53 억		94928	N	N	0	N	00	N
38	20240725	120451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6290	-20	5	-0.32	22148260	3539	71.19	6270	6290	6240	8200	4420	6310	6258.34	0.88	0	-22	6350	6330	6290	6270	6230	6340	6280	54	1890	500	4540	10	1	10762890	677	9.52	0.48	12	0.03	661.00	13089.00	7810	20231221	-19.46	6240	20240725	0.80	7470	-15.80	20240215	6240	0.80	20240725	7810	-19.46	20231221	6240	0.80	20240725	0.45	N	039830	500	53 억		94928	N	N	0	N	00	N
39	20240725	110448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6290	-20	5	-0.32	18154300	2901	58.36	6270	6290	6240	8200	4420	6310	6257.95	0.88	0	-22	6350	6330	6290	6270	6230	6340	6280	54	1890	500	4540	10	1	10762890	677	9.52	0.48	12	0.03	661.00	13089.00	7810	20231221	-19.46	6240	20240725	0.80	7470	-15.80	20240215	6240	0.80	20240725	7810	-19.46	20231221	6240	0.80	20240725	0.45	N	039830	500	53 억		94928	N	N	0	N	00	N
40	20240725	100449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6280	-30	5	-0.48	15805580	2527	50.83	6270	6280	6240	8200	4420	6310	6254.68	0.88	0	-14	6350	6330	6290	6270	6230	6340	6280	54	1890	500	4540	10	1	10762890	676	9.50	0.48	12	0.02	661.00	13089.00	7810	20231221	-19.59	6240	20240725	0.64	7470	-15.93	20240215	6240	0.64	20240725	7810	-19.59	20231221	6240	0.64	20240725	0.45	N	039830	500	53 억		94928	N	N	0	N	00	N
41	20240725	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-40	5	-0.63	150480	24	0.48	6270	6270	6270	8200	4420	6310	6270.00	0.88	0	-3	6350	6330	6290	6270	6230	6340	6280	54	1890	500	4540	10	1	10762890	675	9.49	0.48	12	0.00	661.00	13089.00	7810	20231221	-19.72	6250	20231010	0.32	7470	-16.06	20240215	6250	0.32	20240724	7810	-19.72	20231221	6250	0.32	20231010	0.45	N	039830	500	53 억		94928	N	N	0	N	00	N
42	20240724	160443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6310	30	2	0.48	31207860	4971	145.22	6300	6310	6250	8160	4400	6280	6277.90	0.88	0	38	6373	6326	6303	6256	6233	6315	6245	54	1880	500	4520	10	1	10762890	679	9.55	0.48	12	0.05	661.00	13089.00	7810	20231221	-19.21	6250	20240724	0.96	7470	-15.53	20240215	6250	0.96	20240724	7810	-19.21	20231221	6250	0.96	20240724	0.45	N	039830	500	53 억		94891	N	N	0	N	00	N
43	20240724	150450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6310	30	2	0.48	30734610	4896	143.03	6300	6310	6250	8160	4400	6280	6277.49	0.88	0	29	6373	6326	6303	6256	6233	6315	6245	54	1880	500	4520	10	1	10762890	679	9.55	0.48	12	0.05	661.00	13089.00	7810	20231221	-19.21	6250	20240724	0.96	7470	-15.53	20240215	6250	0.96	20240724	7810	-19.21	20231221	6250	0.96	20240724	0.45	N	039830	500	53 억		94891	N	N	0	N	00	N
44	20240724	140447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6290	10	2	0.16	20686440	3298	96.35	6300	6300	6250	8160	4400	6280	6272.42	0.88	0	29	6373	6326	6303	6256	6233	6315	6245	54	1880	500	4520	10	1	10762890	677	9.52	0.48	12	0.03	661.00	13089.00	7810	20231221	-19.46	6250	20240724	0.64	7470	-15.80	20240215	6250	0.64	20240724	7810	-19.46	20231221	6250	0.64	20240724	0.45	N	039830	500	53 억		94891	N	N	0	N	00	N
45	20240724	130450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6290	10	2	0.16	20038570	3195	93.34	6300	6300	6250	8160	4400	6280	6271.85	0.88	0	29	6373	6326	6303	6256	6233	6315	6245	54	1880	500	4520	10	1	10762890	677	9.52	0.48	12	0.03	661.00	13089.00	7810	20231221	-19.46	6250	20240724	0.64	7470	-15.80	20240215	6250	0.64	20240724	7810	-19.46	20231221	6250	0.64	20240724	0.45	N	039830	500	53 억		94891	N	N	0	N	00	N
46	20240724	120453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6290	10	2	0.16	19881210	3170	92.61	6300	6300	6250	8160	4400	6280	6271.68	0.88	0	29	6373	6326	6303	6256	6233	6315	6245	54	1880	500	4520	10	1	10762890	677	9.52	0.48	12	0.03	661.00	13089.00	7810	20231221	-19.46	6250	20240724	0.64	7470	-15.80	20240215	6250	0.64	20240724	7810	-19.46	20231221	6250	0.64	20240724	0.45	N	039830	500	53 억		94891	N	N	0	N	00	N
47	20240724	110450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6270	-10	5	-0.16	19755310	3150	92.02	6300	6300	6250	8160	4400	6280	6271.53	0.88	0	29	6373	6326	6303	6256	6233	6315	6245	54	1880	500	4520	10	1	10762890	675	9.49	0.48	12	0.03	661.00	13089.00	7810	20231221	-19.72	6250	20240724	0.32	7470	-16.06	20240215	6250	0.32	20240724	7810	-19.72	20231221	6250	0.32	20240724	0.45	N	039830	500	53 억		94891	N	N	0	N	00	N
48	20240724	100450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6300	20	2	0.32	12895900	2056	60.06	6300	6300	6250	8160	4400	6280	6272.32	0.88	0	29	6373	6326	6303	6256	6233	6315	6245	54	1880	500	4520	10	1	10762890	678	9.53	0.48	12	0.02	661.00	13089.00	7810	20231221	-19.33	6250	20240724	0.80	7470	-15.66	20240215	6250	0.80	20240724	7810	-19.33	20231221	6250	0.80	20240724	0.45	N	039830	500	53 억		94891	N	N	0	N	00	N
49	20240724	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	20	2	0.32	88200	14	0.41	6300	6300	6300	8160	4400	6280	6300.00	0.88	0	-2	6373	6326	6303	6256	6233	6315	6245	54	1880	500	4520	10	1	10762890	678	9.53	0.48	12	0.00	661.00	13089.00	7810	20231221	-19.33	6250	20231010	0.80	7470	-15.66	20240215	6280	0.32	20240723	7810	-19.33	20231221	6250	0.80	20231010	0.45	N	039830	500	53 억		94891	N	N	0	N	00	N
50	20240723	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-40	5	-0.63	21570620	3423	50.79	6320	6350	6280	8210	4430	6320	6301.67	0.88	0	11	6460	6390	6340	6270	6220	6365	6245	54	1890	500	4550	10	1	10762890	676	9.50	0.48	12	0.03	661.00	13089.00	7810	20231221	-19.59	6250	20231010	0.48	7470	-15.93	20240215	6280	0.00	20240723	7810	-19.59	20231221	6250	0.48	20231010	0.45	N	039830	500	53 억		94880	N	N	0	N	00	N
51	20240723	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-20	5	-0.32	15916850	2523	37.43	6320	6350	6290	8210	4430	6320	6308.70	0.88	0	9	6460	6390	6340	6270	6220	6365	6245	54	1890	500	4550	10	1	10762890	678	9.53	0.48	12	0.02	661.00	13089.00	7810	20231221	-19.33	6250	20231010	0.80	7470	-15.66	20240215	6290	0.16	20240723	7810	-19.33	20231221	6250	0.80	20231010	0.45	N	039830	500	53 억		94880	N	N	0	N	00	N
52	20240723	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	10	2	0.16	13616870	2158	32.02	6320	6350	6290	8210	4430	6320	6309.95	0.88	0	9	6460	6390	6340	6270	6220	6365	6245	54	1890	500	4550	10	1	10762890	681	9.58	0.48	12	0.02	661.00	13089.00	7810	20231221	-18.95	6250	20231010	1.28	7470	-15.26	20240215	6290	0.64	20240723	7810	-18.95	20231221	6250	1.28	20231010	0.45	N	039830	500	53 억		94880	N	N	0	N	00	N
53	20240723	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-20	5	-0.32	10962120	1737	25.77	6320	6350	6290	8210	4430	6320	6310.95	0.88	0	9	6460	6390	6340	6270	6220	6365	6245	54	1890	500	4550	10	1	10762890	678	9.53	0.48	12	0.02	661.00	13089.00	7810	20231221	-19.33	6250	20231010	0.80	7470	-15.66	20240215	6290	0.16	20240723	7810	-19.33	20231221	6250	0.80	20231010	0.45	N	039830	500	53 억		94880	N	N	0	N	00	N
54	20240723	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-20	5	-0.32	10241720	1623	24.08	6320	6350	6290	8210	4430	6320	6310.36	0.88	0	9	6460	6390	6340	6270	6220	6365	6245	54	1890	500	4550	10	1	10762890	678	9.53	0.48	12	0.02	661.00	13089.00	7810	20231221	-19.33	6250	20231010	0.80	7470	-15.66	20240215	6290	0.16	20240723	7810	-19.33	20231221	6250	0.80	20231010	0.45	N	039830	500	53 억		94880	N	N	0	N	00	N
55	20240723	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	0	3	0.00	3818350	604	8.96	6320	6350	6300	8210	4430	6320	6321.77	0.88	0	9	6460	6390	6340	6270	6220	6365	6245	54	1890	500	4550	10	1	10762890	680	9.56	0.48	12	0.01	661.00	13089.00	7810	20231221	-19.08	6250	20231010	1.12	7470	-15.39	20240215	6290	0.48	20240722	7810	-19.08	20231221	6250	1.12	20231010	0.45	N	039830	500	53 억		94880	N	N	0	N	00	N
56	20240723	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	10	2	0.16	2812410	445	6.60	6320	6350	6300	8210	4430	6320	6320.02	0.88	0	9	6460	6390	6340	6270	6220	6365	6245	54	1890	500	4550	10	1	10762890	681	9.58	0.48	12	0.00	661.00	13089.00	7810	20231221	-18.95	6250	20231010	1.28	7470	-15.26	20240215	6290	0.64	20240722	7810	-18.95	20231221	6250	1.28	20231010	0.45	N	039830	500	53 억		94880	N	N	0	N	00	N
57	20240723	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	20	2	0.32	651490	103	1.53	6320	6340	6310	8210	4430	6320	6325.15	0.88	0	14	6460	6390	6340	6270	6220	6365	6245	54	1890	500	4550	10	1	10762890	682	9.59	0.48	12	0.00	661.00	13089.00	7810	20231221	-18.82	6250	20231010	1.44	7470	-15.13	20240215	6290	0.79	20240722	7810	-18.82	20231221	6250	1.44	20231010	0.45	N	039830	500	53 억		94880	N	N	0	N	00	N
58	20240722	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-90	5	-1.40	42497270	6715	199.20	6410	6410	6290	8330	4490	6410	6328.71	0.88	0	-88	6470	6440	6390	6360	6310	6415	6335	54	1920	500	4610	10	1	10762890	680	9.56	0.48	12	0.06	661.00	13089.00	7810	20231221	-19.08	6250	20231010	1.12	7470	-15.39	20240215	6290	0.48	20240722	7810	-19.08	20231221	6250	1.12	20231010	0.45	N	039830	500	53 억		94984	N	N	0	N	00	N
59	20240722	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-70	5	-1.09	42174960	6664	197.69	6410	6410	6290	8330	4490	6410	6328.78	0.88	0	-87	6470	6440	6390	6360	6310	6415	6335	54	1920	500	4610	10	1	10762890	682	9.59	0.48	12	0.06	661.00	13089.00	7810	20231221	-18.82	6250	20231010	1.44	7470	-15.13	20240215	6290	0.79	20240722	7810	-18.82	20231221	6250	1.44	20231010	0.45	N	039830	500	53 억		94984	N	N	0	N	00	N
60	20240722	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-70	5	-1.09	21960310	3457	102.55	6410	6410	6320	8330	4490	6410	6352.42	0.88	0	-103	6470	6440	6390	6360	6310	6415	6335	54	1920	500	4610	10	1	10762890	682	9.59	0.48	12	0.03	661.00	13089.00	7810	20231221	-18.82	6250	20231010	1.44	7470	-15.13	20240215	6310	0.48	20240712	7810	-18.82	20231221	6250	1.44	20231010	0.45	N	039830	500	53 억		94984	N	N	0	N	00	N
61	20240722	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-70	5	-1.09	18802890	2958	87.75	6410	6410	6340	8330	4490	6410	6356.62	0.88	0	-103	6470	6440	6390	6360	6310	6415	6335	54	1920	500	4610	10	1	10762890	682	9.59	0.48	12	0.03	661.00	13089.00	7810	20231221	-18.82	6250	20231010	1.44	7470	-15.13	20240215	6310	0.48	20240712	7810	-18.82	20231221	6250	1.44	20231010	0.45	N	039830	500	53 억		94984	N	N	0	N	00	N
62	20240722	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-60	5	-0.94	13604130	2139	63.45	6410	6410	6340	8330	4490	6410	6360.04	0.88	0	-103	6470	6440	6390	6360	6310	6415	6335	54	1920	500	4610	10	1	10762890	683	9.61	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.69	6250	20231010	1.60	7470	-14.99	20240215	6310	0.63	20240712	7810	-18.69	20231221	6250	1.60	20231010	0.45	N	039830	500	53 억		94984	N	N	0	N	00	N
63	20240722	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-60	5	-0.94	8078850	1270	37.67	6410	6410	6340	8330	4490	6410	6361.30	0.88	0	-103	6470	6440	6390	6360	6310	6415	6335	54	1920	500	4610	10	1	10762890	683	9.61	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.69	6250	20231010	1.60	7470	-14.99	20240215	6310	0.63	20240712	7810	-18.69	20231221	6250	1.60	20231010	0.45	N	039830	500	53 억		94984	N	N	0	N	00	N
64	20240722	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-20	5	-0.31	2383170	374	11.09	6410	6410	6350	8330	4490	6410	6372.11	0.88	0	-29	6470	6440	6390	6360	6310	6415	6335	54	1920	500	4610	10	1	10762890	688	9.67	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.18	6250	20231010	2.24	7470	-14.46	20240215	6310	1.27	20240712	7810	-18.18	20231221	6250	2.24	20231010	0.45	N	039830	500	53 억		94984	N	N	0	N	00	N
65	20240722	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	0	3	0.00	1354140	213	6.32	6410	6410	6350	8330	4490	6410	6357.46	0.88	0	-9	6470	6440	6390	6360	6310	6415	6335	54	1920	500	4610	10	1	10762890	690	9.70	0.49	12	0.00	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6310	1.58	20240712	7810	-17.93	20231221	6250	2.56	20231010	0.45	N	039830	500	53 억		94984	N	N	0	N	00	N
66	20240719	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-10	5	-0.16	21460680	3371	111.81	6420	6420	6340	8340	4500	6420	6366.27	0.88	0	-84	6473	6446	6423	6396	6373	6460	6410	54	1920	500	4620	10	1	10762890	690	9.70	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6310	1.58	20240712	7810	-17.93	20231221	6250	2.56	20231010	0.45	N	039830	500	53 억		95068	N	N	0	N	00	N
67	20240719	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-30	5	-0.47	20666220	3247	107.69	6420	6420	6340	8340	4500	6420	6364.71	0.88	0	-85	6473	6446	6423	6396	6373	6460	6410	54	1920	500	4620	10	1	10762890	688	9.67	0.49	12	0.03	661.00	13089.00	7810	20231221	-18.18	6250	20231010	2.24	7470	-14.46	20240215	6310	1.27	20240712	7810	-18.18	20231221	6250	2.24	20231010	0.45	N	039830	500	53 억		95068	N	N	0	N	00	N
68	20240719	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-20	5	-0.31	20327540	3194	105.94	6420	6420	6340	8340	4500	6420	6364.29	0.88	0	-85	6473	6446	6423	6396	6373	6460	6410	54	1920	500	4620	10	1	10762890	689	9.68	0.49	12	0.03	661.00	13089.00	7810	20231221	-18.05	6250	20231010	2.40	7470	-14.32	20240215	6310	1.43	20240712	7810	-18.05	20231221	6250	2.40	20231010	0.45	N	039830	500	53 억		95068	N	N	0	N	00	N
69	20240719	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-30	5	-0.47	19246460	3025	100.33	6420	6420	6340	8340	4500	6420	6362.47	0.88	0	-85	6473	6446	6423	6396	6373	6460	6410	54	1920	500	4620	10	1	10762890	688	9.67	0.49	12	0.03	661.00	13089.00	7810	20231221	-18.18	6250	20231010	2.24	7470	-14.46	20240215	6310	1.27	20240712	7810	-18.18	20231221	6250	2.24	20231010	0.45	N	039830	500	53 억		95068	N	N	0	N	00	N
70	20240719	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-40	5	-0.62	18327530	2881	95.56	6420	6420	6340	8340	4500	6420	6361.52	0.88	0	-69	6473	6446	6423	6396	6373	6460	6410	54	1920	500	4620	10	1	10762890	687	9.65	0.49	12	0.03	661.00	13089.00	7810	20231221	-18.31	6250	20231010	2.08	7470	-14.59	20240215	6310	1.11	20240712	7810	-18.31	20231221	6250	2.08	20231010	0.45	N	039830	500	53 억		95068	N	N	0	N	00	N
71	20240719	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-20	5	-0.31	17861280	2808	93.13	6420	6420	6340	8340	4500	6420	6360.85	0.88	0	-20	6473	6446	6423	6396	6373	6460	6410	54	1920	500	4620	10	1	10762890	689	9.68	0.49	12	0.03	661.00	13089.00	7810	20231221	-18.05	6250	20231010	2.40	7470	-14.32	20240215	6310	1.43	20240712	7810	-18.05	20231221	6250	2.40	20231010	0.45	N	039830	500	53 억		95068	N	N	0	N	00	N
72	20240719	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-20	5	-0.31	16323620	2567	85.14	6420	6420	6340	8340	4500	6420	6359.03	0.88	0	-10	6473	6446	6423	6396	6373	6460	6410	54	1920	500	4620	10	1	10762890	689	9.68	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.05	6250	20231010	2.40	7470	-14.32	20240215	6310	1.43	20240712	7810	-18.05	20231221	6250	2.40	20231010	0.45	N	039830	500	53 억		95068	N	N	0	N	00	N
73	20240719	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-30	5	-0.47	1483900	232	7.69	6420	6420	6390	8340	4500	6420	6396.12	0.88	0	-10	6473	6446	6423	6396	6373	6460	6410	54	1920	500	4620	10	1	10762890	688	9.67	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.18	6250	20231010	2.24	7470	-14.46	20240215	6310	1.27	20240712	7810	-18.18	20231221	6250	2.24	20231010	0.45	N	039830	500	53 억		95068	N	N	0	N	00	N
74	20240718	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-30	5	-0.47	19327230	3015	66.13	6400	6450	6400	8380	4520	6450	6410.36	0.88	0	94	6496	6472	6436	6412	6376	6485	6425	54	1930	500	4640	10	1	10762890	691	9.71	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6310	1.74	20240712	7810	-17.80	20231221	6250	2.72	20231010	0.45	N	039830	500	53 억		94974	N	N	0	N	00	N
75	20240718	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-20	5	-0.31	18672390	2913	63.90	6400	6450	6400	8380	4520	6450	6410.02	0.88	0	117	6496	6472	6436	6412	6376	6485	6425	54	1930	500	4640	10	1	10762890	692	9.73	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6310	1.90	20240712	7810	-17.67	20231221	6250	2.88	20231010	0.45	N	039830	500	53 억		94974	N	N	0	N	00	N
76	20240718	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-30	5	-0.47	18614550	2904	63.70	6400	6450	6400	8380	4520	6450	6409.97	0.88	0	118	6496	6472	6436	6412	6376	6485	6425	54	1930	500	4640	10	1	10762890	691	9.71	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6310	1.74	20240712	7810	-17.80	20231221	6250	2.72	20231010	0.45	N	039830	500	53 억		94974	N	N	0	N	00	N
77	20240718	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-10	5	-0.16	17895290	2792	61.24	6400	6450	6400	8380	4520	6450	6409.49	0.88	0	104	6496	6472	6436	6412	6376	6485	6425	54	1930	500	4640	10	1	10762890	693	9.74	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.54	6250	20231010	3.04	7470	-13.79	20240215	6310	2.06	20240712	7810	-17.54	20231221	6250	3.04	20231010	0.45	N	039830	500	53 억		94974	N	N	0	N	00	N
78	20240718	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	0	3	0.00	17792310	2776	60.89	6400	6450	6400	8380	4520	6450	6409.33	0.88	0	105	6496	6472	6436	6412	6376	6485	6425	54	1930	500	4640	10	1	10762890	694	9.76	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.41	6250	20231010	3.20	7470	-13.65	20240215	6310	2.22	20240712	7810	-17.41	20231221	6250	3.20	20231010	0.45	N	039830	500	53 억		94974	N	N	0	N	00	N
79	20240718	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	0	3	0.00	17766510	2772	60.80	6400	6450	6400	8380	4520	6450	6409.27	0.88	0	105	6496	6472	6436	6412	6376	6485	6425	54	1930	500	4640	10	1	10762890	694	9.76	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.41	6250	20231010	3.20	7470	-13.65	20240215	6310	2.22	20240712	7810	-17.41	20231221	6250	3.20	20231010	0.45	N	039830	500	53 억		94974	N	N	0	N	00	N
80	20240718	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-40	5	-0.62	12228690	1908	41.85	6400	6450	6400	8380	4520	6450	6409.17	0.88	0	107	6496	6472	6436	6412	6376	6485	6425	54	1930	500	4640	10	1	10762890	690	9.70	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6310	1.58	20240712	7810	-17.93	20231221	6250	2.56	20231010	0.45	N	039830	500	53 억		94974	N	N	0	N	00	N
81	20240718	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	0	3	0.00	991160	154	3.38	6400	6450	6400	8380	4520	6450	6436.10	0.88	0	1	6496	6472	6436	6412	6376	6485	6425	54	1930	500	4640	10	1	10762890	694	9.76	0.49	12	0.00	661.00	13089.00	7810	20231221	-17.41	6250	20231010	3.20	7470	-13.65	20240215	6310	2.22	20240712	7810	-17.41	20231221	6250	3.20	20231010	0.45	N	039830	500	53 억		94974	N	N	0	N	00	N
82	20240717	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	40	2	0.62	29270130	4558	74.10	6420	6460	6400	8330	4490	6410	6421.70	0.89	0	-296	6543	6476	6443	6376	6343	6460	6360	54	1920	500	4610	10	1	10762890	694	9.76	0.49	12	0.04	661.00	13089.00	7810	20231221	-17.41	6250	20231010	3.20	7470	-13.65	20240215	6310	2.22	20240712	7810	-17.41	20231221	6250	3.20	20231010	0.46	N	039830	500	53 억		95265	N	N	0	N	00	N
83	20240717	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	20	2	0.31	27012210	4207	68.40	6420	6460	6400	8330	4490	6410	6420.78	0.89	0	-154	6543	6476	6443	6376	6343	6460	6360	54	1920	500	4610	10	1	10762890	692	9.73	0.49	12	0.04	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6310	1.90	20240712	7810	-17.67	20231221	6250	2.88	20231010	0.46	N	039830	500	53 억		95265	N	N	0	N	00	N
84	20240717	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	30	2	0.47	26722610	4162	67.66	6420	6460	6400	8330	4490	6410	6420.62	0.89	0	-143	6543	6476	6443	6376	6343	6460	6360	54	1920	500	4610	10	1	10762890	693	9.74	0.49	12	0.04	661.00	13089.00	7810	20231221	-17.54	6250	20231010	3.04	7470	-13.79	20240215	6310	2.06	20240712	7810	-17.54	20231221	6250	3.04	20231010	0.46	N	039830	500	53 억		95265	N	N	0	N	00	N
85	20240717	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	40	2	0.62	23741130	3698	60.12	6420	6460	6400	8330	4490	6410	6419.99	0.89	0	-139	6543	6476	6443	6376	6343	6460	6360	54	1920	500	4610	10	1	10762890	694	9.76	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.41	6250	20231010	3.20	7470	-13.65	20240215	6310	2.22	20240712	7810	-17.41	20231221	6250	3.20	20231010	0.46	N	039830	500	53 억		95265	N	N	0	N	00	N
86	20240717	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	40	2	0.62	20856290	3250	52.84	6420	6460	6400	8330	4490	6410	6417.32	0.89	0	-27	6543	6476	6443	6376	6343	6460	6360	54	1920	500	4610	10	1	10762890	694	9.76	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.41	6250	20231010	3.20	7470	-13.65	20240215	6310	2.22	20240712	7810	-17.41	20231221	6250	3.20	20231010	0.46	N	039830	500	53 억		95265	N	N	0	N	00	N
87	20240717	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	10	2	0.16	16524660	2576	41.88	6420	6460	6410	8330	4490	6410	6414.85	0.89	0	174	6543	6476	6443	6376	6343	6460	6360	54	1920	500	4610	10	1	10762890	691	9.71	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6310	1.74	20240712	7810	-17.80	20231221	6250	2.72	20231010	0.46	N	039830	500	53 억		95265	N	N	0	N	00	N
88	20240717	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	20	2	0.31	16036570	2500	40.64	6420	6460	6410	8330	4490	6410	6414.63	0.89	0	177	6543	6476	6443	6376	6343	6460	6360	54	1920	500	4610	10	1	10762890	692	9.73	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6310	1.90	20240712	7810	-17.67	20231221	6250	2.88	20231010	0.46	N	039830	500	53 억		95265	N	N	0	N	00	N
89	20240717	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	0	3	0.00	11382220	1774	28.84	6420	6460	6410	8330	4490	6410	6416.13	0.89	0	52	6543	6476	6443	6376	6343	6460	6360	54	1920	500	4610	10	1	10762890	690	9.70	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6310	1.58	20240712	7810	-17.93	20231221	6250	2.56	20231010	0.46	N	039830	500	53 억		95265	N	N	0	N	00	N
90	20240716	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-70	5	-1.08	39667640	6151	172.01	6480	6510	6410	8420	4540	6480	6448.97	0.89	0	-597	6546	6512	6466	6432	6386	6530	6450	54	1940	500	4660	10	1	10762890	690	9.70	0.49	12	0.06	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6310	1.58	20240712	7810	-17.93	20231221	6250	2.56	20231010	0.46	N	039830	500	53 억		96162	N	N	0	N	00	N
91	20240716	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	20	2	0.31	17558890	2705	75.64	6480	6510	6480	8420	4540	6480	6491.27	0.89	0	-503	6546	6512	6466	6432	6386	6530	6450	54	1940	500	4660	10	1	10762890	700	9.83	0.50	12	0.03	661.00	13089.00	7810	20231221	-16.77	6250	20231010	4.00	7470	-12.99	20240215	6310	3.01	20240712	7810	-16.77	20231221	6250	4.00	20231010	0.46	N	039830	500	53 억		96162	N	N	0	N	00	N
92	20240716	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	0	3	0.00	16967780	2614	73.10	6480	6510	6480	8420	4540	6480	6491.12	0.89	0	-467	6546	6512	6466	6432	6386	6530	6450	54	1940	500	4660	10	1	10762890	697	9.80	0.50	12	0.02	661.00	13089.00	7810	20231221	-17.03	6250	20231010	3.68	7470	-13.25	20240215	6310	2.69	20240712	7810	-17.03	20231221	6250	3.68	20231010	0.46	N	039830	500	53 억		96162	N	N	0	N	00	N
93	20240716	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	0	3	0.00	16137340	2486	69.52	6480	6510	6480	8420	4540	6480	6491.29	0.89	0	-361	6546	6512	6466	6432	6386	6530	6450	54	1940	500	4660	10	1	10762890	697	9.80	0.50	12	0.02	661.00	13089.00	7810	20231221	-17.03	6250	20231010	3.68	7470	-13.25	20240215	6310	2.69	20240712	7810	-17.03	20231221	6250	3.68	20231010	0.46	N	039830	500	53 억		96162	N	N	0	N	00	N
94	20240716	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	0	3	0.00	13518150	2082	58.22	6480	6510	6480	8420	4540	6480	6492.87	0.89	0	-234	6546	6512	6466	6432	6386	6530	6450	54	1940	500	4660	10	1	10762890	697	9.80	0.50	12	0.02	661.00	13089.00	7810	20231221	-17.03	6250	20231010	3.68	7470	-13.25	20240215	6310	2.69	20240712	7810	-17.03	20231221	6250	3.68	20231010	0.46	N	039830	500	53 억		96162	N	N	0	N	00	N
95	20240716	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	10	2	0.15	9672920	1489	41.64	6480	6510	6480	8420	4540	6480	6496.25	0.89	0	-383	6546	6512	6466	6432	6386	6530	6450	54	1940	500	4660	10	1	10762890	699	9.82	0.50	12	0.01	661.00	13089.00	7810	20231221	-16.90	6250	20231010	3.84	7470	-13.12	20240215	6310	2.85	20240712	7810	-16.90	20231221	6250	3.84	20231010	0.46	N	039830	500	53 억		96162	N	N	0	N	00	N
96	20240716	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	20	2	0.31	5453420	839	23.46	6480	6510	6480	8420	4540	6480	6499.90	0.89	0	-10	6546	6512	6466	6432	6386	6530	6450	54	1940	500	4660	10	1	10762890	700	9.83	0.50	12	0.01	661.00	13089.00	7810	20231221	-16.77	6250	20231010	4.00	7470	-12.99	20240215	6310	3.01	20240712	7810	-16.77	20231221	6250	4.00	20231010	0.46	N	039830	500	53 억		96162	N	N	0	N	00	N
97	20240716	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	30	2	0.46	194980	30	0.84	6480	6510	6480	8420	4540	6480	6499.33	0.89	0	5	6546	6512	6466	6432	6386	6530	6450	54	1940	500	4660	10	1	10762890	701	9.85	0.50	12	0.00	661.00	13089.00	7810	20231221	-16.65	6250	20231010	4.16	7470	-12.85	20240215	6310	3.17	20240712	7810	-16.65	20231221	6250	4.16	20231010	0.46	N	039830	500	53 억		96162	N	N	0	N	00	N
98	20240715	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	70	2	1.09	22806460	3536	146.78	6440	6500	6420	8330	4490	6410	6449.77	0.89	0	-6	6570	6490	6400	6320	6230	6445	6275	54	1920	500	4610	10	1	10762890	697	9.80	0.50	12	0.03	661.00	13089.00	7810	20231221	-17.03	6250	20231010	3.68	7470	-13.25	20240215	6310	2.69	20240712	7810	-17.03	20231221	6250	3.68	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
99	20240715	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	50	2	0.78	21558180	3343	138.77	6440	6500	6420	8330	4490	6410	6448.75	0.89	0	12	6570	6490	6400	6320	6230	6445	6275	54	1920	500	4610	10	1	10762890	695	9.77	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.29	6250	20231010	3.36	7470	-13.52	20240215	6310	2.38	20240712	7810	-17.29	20231221	6250	3.36	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
100	20240715	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	20	2	0.31	19192240	2975	123.50	6440	6500	6420	8330	4490	6410	6451.17	0.89	0	-6	6570	6490	6400	6320	6230	6445	6275	54	1920	500	4610	10	1	10762890	692	9.73	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6310	1.90	20240712	7810	-17.67	20231221	6250	2.88	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
101	20240715	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	60	2	0.94	18529910	2872	119.22	6440	6500	6420	8330	4490	6410	6451.92	0.89	0	-6	6570	6490	6400	6320	6230	6445	6275	54	1920	500	4610	10	1	10762890	696	9.79	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.16	6250	20231010	3.52	7470	-13.39	20240215	6310	2.54	20240712	7810	-17.16	20231221	6250	3.52	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
102	20240715	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	80	2	1.25	9439700	1460	60.61	6440	6500	6420	8330	4490	6410	6465.55	0.89	0	-6	6570	6490	6400	6320	6230	6445	6275	54	1920	500	4610	10	1	10762890	699	9.82	0.50	12	0.01	661.00	13089.00	7810	20231221	-16.90	6250	20231010	3.84	7470	-13.12	20240215	6310	2.85	20240712	7810	-16.90	20231221	6250	3.84	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
103	20240715	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	40	2	0.62	9426760	1458	60.52	6440	6500	6420	8330	4490	6410	6465.54	0.89	0	-6	6570	6490	6400	6320	6230	6445	6275	54	1920	500	4610	10	1	10762890	694	9.76	0.49	12	0.01	661.00	13089.00	7810	20231221	-17.41	6250	20231010	3.20	7470	-13.65	20240215	6310	2.22	20240712	7810	-17.41	20231221	6250	3.20	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
104	20240715	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	30	2	0.47	2819500	438	18.18	6440	6450	6420	8330	4490	6410	6437.21	0.89	0	13	6570	6490	6400	6320	6230	6445	6275	54	1920	500	4610	10	1	10762890	693	9.74	0.49	12	0.00	661.00	13089.00	7810	20231221	-17.54	6250	20231010	3.04	7470	-13.79	20240215	6310	2.06	20240712	7810	-17.54	20231221	6250	3.04	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
105	20240715	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	30	2	0.47	161000	25	1.04	6440	6440	6440	8330	4490	6410	6440.00	0.89	0	0	6570	6490	6400	6320	6230	6445	6275	54	1920	500	4610	10	1	10762890	693	9.74	0.49	12	0.00	661.00	13089.00	7810	20231221	-17.54	6250	20231010	3.04	7470	-13.79	20240215	6310	2.06	20240712	7810	-17.54	20231221	6250	3.04	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
106	20240712	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-20	5	-0.31	15436380	2409	44.67	6430	6480	6310	8350	4510	6430	6407.80	0.89	0	1	6523	6476	6423	6376	6323	6500	6400	54	1920	500	4620	10	1	10762890	690	9.70	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6310	1.58	20240712	7810	-17.93	20231221	6250	2.56	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
107	20240712	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	15070940	2352	43.61	6430	6480	6310	8350	4510	6430	6407.71	0.89	0	8	6523	6476	6423	6376	6323	6500	6400	54	1920	500	4620	10	1	10762890	692	9.73	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6310	1.90	20240712	7810	-17.67	20231221	6250	2.88	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
108	20240712	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-10	5	-0.16	12676200	1979	36.70	6430	6480	6310	8350	4510	6430	6405.36	0.89	0	13	6523	6476	6423	6376	6323	6500	6400	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6310	1.74	20240712	7810	-17.80	20231221	6250	2.72	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
109	20240712	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-10	5	-0.16	11969980	1869	34.66	6430	6480	6310	8350	4510	6430	6404.48	0.89	0	13	6523	6476	6423	6376	6323	6500	6400	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6310	1.74	20240712	7810	-17.80	20231221	6250	2.72	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
110	20240712	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	10486330	1638	30.37	6430	6480	6310	8350	4510	6430	6401.91	0.89	0	13	6523	6476	6423	6376	6323	6500	6400	54	1920	500	4620	10	1	10762890	692	9.73	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6310	1.90	20240712	7810	-17.67	20231221	6250	2.88	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
111	20240712	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	9753310	1524	28.26	6430	6480	6310	8350	4510	6430	6399.81	0.89	0	13	6523	6476	6423	6376	6323	6500	6400	54	1920	500	4620	10	1	10762890	692	9.73	0.49	12	0.01	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6310	1.90	20240712	7810	-17.67	20231221	6250	2.88	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
112	20240712	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-10	5	-0.16	9637640	1506	27.93	6430	6480	6310	8350	4510	6430	6399.50	0.89	0	13	6523	6476	6423	6376	6323	6500	6400	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.01	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6310	1.74	20240712	7810	-17.80	20231221	6250	2.72	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
113	20240712	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	30	2	0.47	5552710	870	16.13	6430	6480	6310	8350	4510	6430	6382.43	0.89	0	1	6523	6476	6423	6376	6323	6500	6400	54	1920	500	4620	10	1	10762890	695	9.77	0.49	12	0.01	661.00	13089.00	7810	20231221	-17.29	6250	20231010	3.36	7470	-13.52	20240215	6310	2.38	20240712	7810	-17.29	20231221	6250	3.36	20231010	0.47	N	039830	500	53 억		96168	N	N	0	N	00	N
114	20240711	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	20	2	0.31	34630950	5393	136.84	6410	6470	6370	8330	4490	6410	6421.45	0.89	0	196	6443	6426	6403	6386	6363	6415	6375	54	1920	500	4610	10	1	10762890	692	9.73	0.49	12	0.05	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6350	1.26	20240704	7810	-17.67	20231221	6250	2.88	20231010	0.47	N	039830	500	53 억		95973	N	N	0	N	00	N
115	20240711	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	10	2	0.16	33249510	5178	131.39	6410	6470	6370	8330	4490	6410	6421.30	0.89	0	209	6443	6426	6403	6386	6363	6415	6375	54	1920	500	4610	10	1	10762890	691	9.71	0.49	12	0.05	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240704	7810	-17.80	20231221	6250	2.72	20231010	0.47	N	039830	500	53 억		95973	N	N	0	N	00	N
116	20240711	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	60	2	0.94	12096070	1873	47.53	6410	6470	6400	8330	4490	6410	6458.13	0.89	0	-234	6443	6426	6403	6386	6363	6415	6375	54	1920	500	4610	10	1	10762890	696	9.79	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.16	6250	20231010	3.52	7470	-13.39	20240215	6350	1.89	20240704	7810	-17.16	20231221	6250	3.52	20231010	0.47	N	039830	500	53 억		95973	N	N	0	N	00	N
117	20240711	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	50	2	0.78	6728650	1043	26.47	6410	6470	6400	8330	4490	6410	6451.25	0.89	0	-209	6443	6426	6403	6386	6363	6415	6375	54	1920	500	4610	10	1	10762890	695	9.77	0.49	12	0.01	661.00	13089.00	7810	20231221	-17.29	6250	20231010	3.36	7470	-13.52	20240215	6350	1.73	20240704	7810	-17.29	20231221	6250	3.36	20231010	0.47	N	039830	500	53 억		95973	N	N	0	N	00	N
118	20240711	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	50	2	0.78	6644660	1030	26.14	6410	6470	6400	8330	4490	6410	6451.13	0.89	0	-209	6443	6426	6403	6386	6363	6415	6375	54	1920	500	4610	10	1	10762890	695	9.77	0.49	12	0.01	661.00	13089.00	7810	20231221	-17.29	6250	20231010	3.36	7470	-13.52	20240215	6350	1.73	20240704	7810	-17.29	20231221	6250	3.36	20231010	0.47	N	039830	500	53 억		95973	N	N	0	N	00	N
119	20240711	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	60	2	0.94	6476700	1004	25.48	6410	6470	6400	8330	4490	6410	6450.90	0.89	0	-209	6443	6426	6403	6386	6363	6415	6375	54	1920	500	4610	10	1	10762890	696	9.79	0.49	12	0.01	661.00	13089.00	7810	20231221	-17.16	6250	20231010	3.52	7470	-13.39	20240215	6350	1.89	20240704	7810	-17.16	20231221	6250	3.52	20231010	0.47	N	039830	500	53 억		95973	N	N	0	N	00	N
120	20240711	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	60	2	0.94	6172640	957	24.28	6410	6470	6400	8330	4490	6410	6449.99	0.89	0	-209	6443	6426	6403	6386	6363	6415	6375	54	1920	500	4610	10	1	10762890	696	9.79	0.49	12	0.01	661.00	13089.00	7810	20231221	-17.16	6250	20231010	3.52	7470	-13.39	20240215	6350	1.89	20240704	7810	-17.16	20231221	6250	3.52	20231010	0.47	N	039830	500	53 억		95973	N	N	0	N	00	N
121	20240711	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	0	3	0.00	25640	4	0.10	6410	6410	6410	8330	4490	6410	6410.00	0.89	0	0	6443	6426	6403	6386	6363	6415	6375	54	1920	500	4610	10	1	10762890	690	9.70	0.49	12	0.00	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6350	0.94	20240704	7810	-17.93	20231221	6250	2.56	20231010	0.47	N	039830	500	53 억		95973	N	N	0	N	00	N
122	20240710	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-10	5	-0.16	25211090	3941	102.23	6420	6420	6380	8340	4500	6420	6397.11	0.89	0	-10	6533	6476	6413	6356	6293	6505	6385	54	1920	500	4620	10	1	10762890	690	9.70	0.49	12	0.04	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6350	0.94	20240704	7810	-17.93	20231221	6250	2.56	20231010	0.47	N	039830	500	53 억		95983	N	N	0	N	00	N
123	20240710	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-20	5	-0.31	23820670	3724	96.60	6420	6420	6380	8340	4500	6420	6396.53	0.89	0	47	6533	6476	6413	6356	6293	6505	6385	54	1920	500	4620	10	1	10762890	689	9.68	0.49	12	0.03	661.00	13089.00	7810	20231221	-18.05	6250	20231010	2.40	7470	-14.32	20240215	6350	0.79	20240704	7810	-18.05	20231221	6250	2.40	20231010	0.47	N	039830	500	53 억		95983	N	N	0	N	00	N
124	20240710	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-20	5	-0.31	23174030	3623	93.98	6420	6420	6380	8340	4500	6420	6396.36	0.89	0	47	6533	6476	6413	6356	6293	6505	6385	54	1920	500	4620	10	1	10762890	689	9.68	0.49	12	0.03	661.00	13089.00	7810	20231221	-18.05	6250	20231010	2.40	7470	-14.32	20240215	6350	0.79	20240704	7810	-18.05	20231221	6250	2.40	20231010	0.47	N	039830	500	53 억		95983	N	N	0	N	00	N
125	20240710	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-20	5	-0.31	21145230	3306	85.76	6420	6420	6380	8340	4500	6420	6396.02	0.89	0	48	6533	6476	6413	6356	6293	6505	6385	54	1920	500	4620	10	1	10762890	689	9.68	0.49	12	0.03	661.00	13089.00	7810	20231221	-18.05	6250	20231010	2.40	7470	-14.32	20240215	6350	0.79	20240704	7810	-18.05	20231221	6250	2.40	20231010	0.47	N	039830	500	53 억		95983	N	N	0	N	00	N
126	20240710	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-30	5	-0.47	16330390	2553	66.23	6420	6420	6380	8340	4500	6420	6396.55	0.89	0	48	6533	6476	6413	6356	6293	6505	6385	54	1920	500	4620	10	1	10762890	688	9.67	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.18	6250	20231010	2.24	7470	-14.46	20240215	6350	0.63	20240704	7810	-18.18	20231221	6250	2.24	20231010	0.47	N	039830	500	53 억		95983	N	N	0	N	00	N
127	20240710	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-20	5	-0.31	8766470	1371	35.56	6420	6420	6380	8340	4500	6420	6394.22	0.89	0	48	6533	6476	6413	6356	6293	6505	6385	54	1920	500	4620	10	1	10762890	689	9.68	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.05	6250	20231010	2.40	7470	-14.32	20240215	6350	0.79	20240704	7810	-18.05	20231221	6250	2.40	20231010	0.47	N	039830	500	53 억		95983	N	N	0	N	00	N
128	20240710	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-10	5	-0.16	7145510	1118	29.00	6420	6420	6380	8340	4500	6420	6391.33	0.89	0	85	6533	6476	6413	6356	6293	6505	6385	54	1920	500	4620	10	1	10762890	690	9.70	0.49	12	0.01	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6350	0.94	20240704	7810	-17.93	20231221	6250	2.56	20231010	0.47	N	039830	500	53 억		95983	N	N	0	N	00	N
129	20240710	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-10	5	-0.16	115410	18	0.47	6420	6420	6410	8340	4500	6420	6411.67	0.89	0	-13	6533	6476	6413	6356	6293	6505	6385	54	1920	500	4620	10	1	10762890	690	9.70	0.49	12	0.00	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6350	0.94	20240704	7810	-17.93	20231221	6250	2.56	20231010	0.47	N	039830	500	53 억		95983	N	N	0	N	00	N
130	20240709	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	0	3	0.00	24645240	3852	68.88	6410	6470	6350	8340	4500	6420	6397.86	0.89	0	471	6533	6476	6423	6366	6313	6450	6340	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.04	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240709	7810	-17.80	20231221	6250	2.72	20231010	0.47	N	039830	500	53 억		95512	N	N	0	N	00	N
131	20240709	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	0	3	0.00	20467700	3200	57.22	6410	6470	6350	8340	4500	6420	6395.96	0.89	0	484	6533	6476	6423	6366	6313	6450	6340	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240709	7810	-17.80	20231221	6250	2.72	20231010	0.47	N	039830	500	53 억		95512	N	N	0	N	00	N
132	20240709	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	10	2	0.16	20384270	3187	56.99	6410	6470	6350	8340	4500	6420	6395.87	0.89	0	484	6533	6476	6423	6366	6313	6450	6340	54	1920	500	4620	10	1	10762890	692	9.73	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6350	1.26	20240709	7810	-17.67	20231221	6250	2.88	20231010	0.47	N	039830	500	53 억		95512	N	N	0	N	00	N
133	20240709	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-10	5	-0.16	19140870	2993	53.52	6410	6470	6350	8340	4500	6420	6394.99	0.89	0	484	6533	6476	6423	6366	6313	6450	6340	54	1920	500	4620	10	1	10762890	690	9.70	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6350	0.94	20240709	7810	-17.93	20231221	6250	2.56	20231010	0.47	N	039830	500	53 억		95512	N	N	0	N	00	N
134	20240709	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	10	2	0.16	17900650	2800	50.07	6410	6470	6350	8340	4500	6420	6392.84	0.89	0	484	6533	6476	6423	6366	6313	6450	6340	54	1920	500	4620	10	1	10762890	692	9.73	0.49	12	0.03	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6350	1.26	20240709	7810	-17.67	20231221	6250	2.88	20231010	0.47	N	039830	500	53 억		95512	N	N	0	N	00	N
135	20240709	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	0	3	0.00	16045700	2511	44.90	6410	6470	6350	8340	4500	6420	6389.85	0.89	0	484	6533	6476	6423	6366	6313	6450	6340	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240709	7810	-17.80	20231221	6250	2.72	20231010	0.47	N	039830	500	53 억		95512	N	N	0	N	00	N
136	20240709	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	20	2	0.31	14009370	2194	39.23	6410	6470	6350	8340	4500	6420	6384.89	0.89	0	376	6533	6476	6423	6366	6313	6450	6340	54	1920	500	4620	10	1	10762890	693	9.74	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.54	6250	20231010	3.04	7470	-13.79	20240215	6350	1.42	20240709	7810	-17.54	20231221	6250	3.04	20231010	0.47	N	039830	500	53 억		95512	N	N	0	N	00	N
137	20240709	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-70	5	-1.09	3418090	536	9.59	6410	6470	6350	8340	4500	6420	6374.84	0.89	0	1	6533	6476	6423	6366	6313	6450	6340	54	1920	500	4620	10	1	10762890	683	9.61	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.69	6250	20231010	1.60	7470	-14.99	20240215	6350	0.00	20240709	7810	-18.69	20231221	6250	1.60	20231010	0.47	N	039830	500	53 억		95512	N	N	0	N	00	N
138	20240708	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	10	2	0.16	36004790	5592	104.21	6480	6480	6370	8330	4490	6410	6438.66	0.88	0	1155	6483	6446	6403	6366	6323	6425	6345	54	1920	500	4610	10	1	10762890	691	9.71	0.49	12	0.05	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240704	7810	-17.80	20231221	6250	2.72	20231010	0.48	N	039830	500	53 억		95178	N	N	0	N	00	N
139	20240708	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	40	2	0.62	34578340	5370	100.07	6480	6480	6370	8330	4490	6410	6439.17	0.88	0	1171	6483	6446	6403	6366	6323	6425	6345	54	1920	500	4610	10	1	10762890	694	9.76	0.49	12	0.05	661.00	13089.00	7810	20231221	-17.41	6250	20231010	3.20	7470	-13.65	20240215	6350	1.57	20240704	7810	-17.41	20231221	6250	3.20	20231010	0.48	N	039830	500	53 억		95178	N	N	0	N	00	N
140	20240708	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	10	2	0.16	33888890	5263	98.08	6480	6480	6370	8330	4490	6410	6439.08	0.88	0	1171	6483	6446	6403	6366	6323	6425	6345	54	1920	500	4610	10	1	10762890	691	9.71	0.49	12	0.05	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240704	7810	-17.80	20231221	6250	2.72	20231010	0.48	N	039830	500	53 억		95178	N	N	0	N	00	N
141	20240708	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	10	2	0.16	33869550	5260	98.02	6480	6480	6370	8330	4490	6410	6439.08	0.88	0	1171	6483	6446	6403	6366	6323	6425	6345	54	1920	500	4610	10	1	10762890	691	9.71	0.49	12	0.05	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240704	7810	-17.80	20231221	6250	2.72	20231010	0.48	N	039830	500	53 억		95178	N	N	0	N	00	N
142	20240708	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	30	2	0.47	26965460	4190	78.08	6480	6480	6370	8330	4490	6410	6435.67	0.88	0	1171	6483	6446	6403	6366	6323	6425	6345	54	1920	500	4610	10	1	10762890	693	9.74	0.49	12	0.04	661.00	13089.00	7810	20231221	-17.54	6250	20231010	3.04	7470	-13.79	20240215	6350	1.42	20240704	7810	-17.54	20231221	6250	3.04	20231010	0.48	N	039830	500	53 억		95178	N	N	0	N	00	N
143	20240708	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	10	2	0.16	25794010	4008	74.69	6480	6480	6370	8330	4490	6410	6435.63	0.88	0	1196	6483	6446	6403	6366	6323	6425	6345	54	1920	500	4610	10	1	10762890	691	9.71	0.49	12	0.04	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240704	7810	-17.80	20231221	6250	2.72	20231010	0.48	N	039830	500	53 억		95178	N	N	0	N	00	N
144	20240708	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	50	2	0.78	25142750	3907	72.81	6480	6480	6370	8330	4490	6410	6435.31	0.88	0	1196	6483	6446	6403	6366	6323	6425	6345	54	1920	500	4610	10	1	10762890	695	9.77	0.49	12	0.04	661.00	13089.00	7810	20231221	-17.29	6250	20231010	3.36	7470	-13.52	20240215	6350	1.73	20240704	7810	-17.29	20231221	6250	3.36	20231010	0.48	N	039830	500	53 억		95178	N	N	0	N	00	N
145	20240708	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	40	2	0.62	4280040	661	12.32	6480	6480	6410	8330	4490	6410	6475.10	0.88	0	45	6483	6446	6403	6366	6323	6425	6345	54	1920	500	4610	10	1	10762890	694	9.76	0.49	12	0.01	661.00	13089.00	7810	20231221	-17.41	6250	20231010	3.20	7470	-13.65	20240215	6350	1.57	20240704	7810	-17.41	20231221	6250	3.20	20231010	0.48	N	039830	500	53 억		95178	N	N	0	N	00	N
146	20240705	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-10	5	-0.16	33640480	5265	60.49	6430	6440	6360	8340	4500	6420	6389.45	0.88	0	108	6520	6470	6410	6360	6300	6475	6365	54	1920	500	4620	10	1	10762890	690	9.70	0.49	12	0.05	661.00	13089.00	7810	20231221	-17.93	6250	20231010	2.56	7470	-14.19	20240215	6350	0.94	20240704	7810	-17.93	20231221	6250	2.56	20231010	0.48	N	039830	500	53 억		95070	N	N	0	N	00	N
147	20240705	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-40	5	-0.62	17949080	2805	32.23	6430	6440	6360	8340	4500	6420	6398.96	0.88	0	96	6520	6470	6410	6360	6300	6475	6365	54	1920	500	4620	10	1	10762890	687	9.65	0.49	12	0.03	661.00	13089.00	7810	20231221	-18.31	6250	20231010	2.08	7470	-14.59	20240215	6350	0.47	20240704	7810	-18.31	20231221	6250	2.08	20231010	0.48	N	039830	500	53 억		95070	N	N	0	N	00	N
148	20240705	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-30	5	-0.47	13084490	2044	23.48	6430	6440	6360	8340	4500	6420	6401.41	0.88	0	169	6520	6470	6410	6360	6300	6475	6365	54	1920	500	4620	10	1	10762890	688	9.67	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.18	6250	20231010	2.24	7470	-14.46	20240215	6350	0.63	20240704	7810	-18.18	20231221	6250	2.24	20231010	0.48	N	039830	500	53 억		95070	N	N	0	N	00	N
149	20240705	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-20	5	-0.31	7099290	1108	12.73	6430	6440	6360	8340	4500	6420	6407.30	0.88	0	36	6520	6470	6410	6360	6300	6475	6365	54	1920	500	4620	10	1	10762890	689	9.68	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.05	6250	20231010	2.40	7470	-14.32	20240215	6350	0.79	20240704	7810	-18.05	20231221	6250	2.40	20231010	0.48	N	039830	500	53 억		95070	N	N	0	N	00	N
150	20240705	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-20	5	-0.31	5813250	907	10.42	6430	6440	6360	8340	4500	6420	6409.32	0.88	0	36	6520	6470	6410	6360	6300	6475	6365	54	1920	500	4620	10	1	10762890	689	9.68	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.05	6250	20231010	2.40	7470	-14.32	20240215	6350	0.79	20240704	7810	-18.05	20231221	6250	2.40	20231010	0.48	N	039830	500	53 억		95070	N	N	0	N	00	N
151	20240705	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	0	3	0.00	2737410	427	4.91	6430	6440	6360	8340	4500	6420	6410.80	0.88	0	36	6520	6470	6410	6360	6300	6475	6365	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.00	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240704	7810	-17.80	20231221	6250	2.72	20231010	0.48	N	039830	500	53 억		95070	N	N	0	N	00	N
152	20240705	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	0	3	0.00	1440450	225	2.59	6430	6440	6360	8340	4500	6420	6402.00	0.88	0	36	6520	6470	6410	6360	6300	6475	6365	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.00	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240704	7810	-17.80	20231221	6250	2.72	20231010	0.48	N	039830	500	53 억		95070	N	N	0	N	00	N
153	20240705	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	20	2	0.31	340490	53	0.61	6430	6440	6420	8340	4500	6420	6424.34	0.88	0	0	6520	6470	6410	6360	6300	6475	6365	54	1920	500	4620	10	1	10762890	693	9.74	0.49	12	0.00	661.00	13089.00	7810	20231221	-17.54	6250	20231010	3.04	7470	-13.79	20240215	6350	1.42	20240704	7810	-17.54	20231221	6250	3.04	20231010	0.48	N	039830	500	53 억		95070	N	N	0	N	00	N
154	20240704	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	0	3	0.00	55590380	8699	52.55	6420	6460	6350	8340	4500	6420	6390.43	0.88	0	68	6600	6510	6460	6370	6320	6485	6345	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.08	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240704	7810	-17.80	20231221	6250	2.72	20231010	0.50	N	039830	500	53 억		94997	N	N	0	N	00	N
155	20240704	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	0	3	0.00	51673190	8086	48.85	6420	6460	6350	8340	4500	6420	6390.45	0.88	0	123	6600	6510	6460	6370	6320	6485	6345	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.08	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6350	1.10	20240704	7810	-17.80	20231221	6250	2.72	20231010	0.50	N	039830	500	53 억		94997	N	N	0	N	00	N
156	20240704	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	10	2	0.16	49398120	7730	46.70	6420	6460	6350	8340	4500	6420	6390.44	0.88	0	124	6600	6510	6460	6370	6320	6485	6345	54	1920	500	4620	10	1	10762890	692	9.73	0.49	12	0.07	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6350	1.26	20240704	7810	-17.67	20231221	6250	2.88	20231010	0.50	N	039830	500	53 억		94997	N	N	0	N	00	N
157	20240704	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	20	2	0.31	47477390	7431	44.89	6420	6460	6350	8340	4500	6420	6389.10	0.88	0	124	6600	6510	6460	6370	6320	6485	6345	54	1920	500	4620	10	1	10762890	693	9.74	0.49	12	0.07	661.00	13089.00	7810	20231221	-17.54	6250	20231010	3.04	7470	-13.79	20240215	6350	1.42	20240704	7810	-17.54	20231221	6250	3.04	20231010	0.50	N	039830	500	53 억		94997	N	N	0	N	00	N
158	20240704	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-60	5	-0.93	34435570	5389	32.56	6420	6460	6350	8340	4500	6420	6389.97	0.88	0	178	6600	6510	6460	6370	6320	6485	6345	54	1920	500	4620	10	1	10762890	685	9.62	0.49	12	0.05	661.00	13089.00	7810	20231221	-18.57	6250	20231010	1.76	7470	-14.86	20240215	6350	0.16	20240704	7810	-18.57	20231221	6250	1.76	20231010	0.50	N	039830	500	53 억		94997	N	N	0	N	00	N
159	20240704	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	0	3	0.00	13919200	2172	13.12	6420	6460	6400	8340	4500	6420	6408.47	0.88	0	60	6600	6510	6460	6370	6320	6485	6345	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6400	0.31	20240704	7810	-17.80	20231221	6250	2.72	20231010	0.50	N	039830	500	53 억		94997	N	N	0	N	00	N
160	20240704	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	20	2	0.31	13212830	2062	12.46	6420	6460	6400	8340	4500	6420	6407.77	0.88	0	167	6600	6510	6460	6370	6320	6485	6345	54	1920	500	4620	10	1	10762890	693	9.74	0.49	12	0.02	661.00	13089.00	7810	20231221	-17.54	6250	20231010	3.04	7470	-13.79	20240215	6400	0.62	20240704	7810	-17.54	20231221	6250	3.04	20231010	0.50	N	039830	500	53 억		94997	N	N	0	N	00	N
161	20240704	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	0	3	0.00	192600	30	0.18	6420	6420	6420	8340	4500	6420	6420.00	0.88	0	-4	6600	6510	6460	6370	6320	6485	6345	54	1920	500	4620	10	1	10762890	691	9.71	0.49	12	0.00	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6410	0.16	20240703	7810	-17.80	20231221	6250	2.72	20231010	0.50	N	039830	500	53 억		94997	N	N	0	N	00	N
162	20240703	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-130	5	-1.98	106696310	16553	325.33	6550	6550	6410	8510	4590	6550	6445.74	0.89	0	-670	6690	6620	6560	6490	6430	6590	6460	54	1960	500	4710	10	1	10762890	691	9.71	0.49	12	0.15	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6410	0.16	20240703	7810	-17.80	20231221	6250	2.72	20231010	0.50	N	039830	500	53 억		95564	N	N	0	N	00	N
163	20240703	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-110	5	-1.68	97916600	15184	298.43	6550	6550	6410	8510	4590	6550	6448.67	0.89	0	-629	6690	6620	6560	6490	6430	6590	6460	54	1960	500	4710	10	1	10762890	693	9.74	0.49	12	0.14	661.00	13089.00	7810	20231221	-17.54	6250	20231010	3.04	7470	-13.79	20240215	6410	0.47	20240703	7810	-17.54	20231221	6250	3.04	20231010	0.50	N	039830	500	53 억		95564	N	N	0	N	00	N
164	20240703	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-130	5	-1.98	46586620	7212	141.75	6550	6550	6410	8510	4590	6550	6459.60	0.89	0	-759	6690	6620	6560	6490	6430	6590	6460	54	1960	500	4710	10	1	10762890	691	9.71	0.49	12	0.07	661.00	13089.00	7810	20231221	-17.80	6250	20231010	2.72	7470	-14.06	20240215	6410	0.16	20240703	7810	-17.80	20231221	6250	2.72	20231010	0.50	N	039830	500	53 억		95564	N	N	0	N	00	N
165	20240703	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-100	5	-1.53	45204090	6997	137.52	6550	6550	6410	8510	4590	6550	6460.50	0.89	0	-759	6690	6620	6560	6490	6430	6590	6460	54	1960	500	4710	10	1	10762890	694	9.76	0.49	12	0.07	661.00	13089.00	7810	20231221	-17.41	6250	20231010	3.20	7470	-13.65	20240215	6410	0.62	20240703	7810	-17.41	20231221	6250	3.20	20231010	0.50	N	039830	500	53 억		95564	N	N	0	N	00	N
166	20240703	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-120	5	-1.83	37510530	5799	113.97	6550	6550	6420	8510	4590	6550	6468.45	0.89	0	-759	6690	6620	6560	6490	6430	6590	6460	54	1960	500	4710	10	1	10762890	692	9.73	0.49	12	0.05	661.00	13089.00	7810	20231221	-17.67	6250	20231010	2.88	7470	-13.92	20240215	6420	0.16	20240703	7810	-17.67	20231221	6250	2.88	20231010	0.50	N	039830	500	53 억		95564	N	N	0	N	00	N
167	20240703	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-60	5	-0.92	16797060	2582	50.75	6550	6550	6490	8510	4590	6550	6505.45	0.89	0	-656	6690	6620	6560	6490	6430	6590	6460	54	1960	500	4710	10	1	10762890	699	9.82	0.50	12	0.02	661.00	13089.00	7810	20231221	-16.90	6250	20231010	3.84	7470	-13.12	20240215	6490	0.00	20240703	7810	-16.90	20231221	6250	3.84	20231010	0.50	N	039830	500	53 억		95564	N	N	0	N	00	N
168	20240703	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-30	5	-0.46	3247280	498	9.79	6550	6550	6510	8510	4590	6550	6520.64	0.89	0	-189	6690	6620	6560	6490	6430	6590	6460	54	1960	500	4710	10	1	10762890	702	9.86	0.50	12	0.00	661.00	13089.00	7810	20231221	-16.52	6250	20231010	4.32	7470	-12.72	20240215	6500	0.31	20240702	7810	-16.52	20231221	6250	4.32	20231010	0.50	N	039830	500	53 억		95564	N	N	0	N	00	N
169	20240703	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	0	3	0.00	196380	30	0.59	6550	6550	6540	8510	4590	6550	6546.00	0.89	0	-12	6690	6620	6560	6490	6430	6590	6460	54	1960	500	4710	10	1	10762890	705	9.91	0.50	12	0.00	661.00	13089.00	7810	20231221	-16.13	6250	20231010	4.80	7470	-12.32	20240215	6500	0.77	20240702	7810	-16.13	20231221	6250	4.80	20231010	0.50	N	039830	500	53 억		95564	N	N	0	N	00	N
170	20240702	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-10	5	-0.15	33123690	5069	55.66	6630	6630	6500	8520	4600	6560	6534.56	0.90	0	-891	6700	6630	6590	6520	6480	6610	6500	54	1960	500	4720	10	1	10762890	705	9.91	0.50	12	0.05	661.00	13089.00	7810	20231221	-16.13	6250	20231010	4.80	7470	-12.32	20240215	6500	0.77	20240702	7810	-16.13	20231221	6250	4.80	20231010	0.51	N	039830	500	53 억		96455	N	N	0	N	00	N
171	20240702	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-20	5	-0.30	31956550	4890	53.69	6630	6630	6500	8520	4600	6560	6535.08	0.90	0	-721	6700	6630	6590	6520	6480	6610	6500	54	1960	500	4720	10	1	10762890	704	9.89	0.50	12	0.05	661.00	13089.00	7810	20231221	-16.26	6250	20231010	4.64	7470	-12.45	20240215	6500	0.62	20240702	7810	-16.26	20231221	6250	4.64	20231010	0.51	N	039830	500	53 억		96455	N	N	0	N	00	N
172	20240702	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-10	5	-0.15	30431610	4657	51.14	6630	6630	6500	8520	4600	6560	6534.60	0.90	0	-553	6700	6630	6590	6520	6480	6610	6500	54	1960	500	4720	10	1	10762890	705	9.91	0.50	12	0.04	661.00	13089.00	7810	20231221	-16.13	6250	20231010	4.80	7470	-12.32	20240215	6500	0.77	20240702	7810	-16.13	20231221	6250	4.80	20231010	0.51	N	039830	500	53 억		96455	N	N	0	N	00	N
173	20240702	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-10	5	-0.15	21076560	3219	35.35	6630	6630	6500	8520	4600	6560	6547.55	0.90	0	-315	6700	6630	6590	6520	6480	6610	6500	54	1960	500	4720	10	1	10762890	705	9.91	0.50	12	0.03	661.00	13089.00	7810	20231221	-16.13	6250	20231010	4.80	7470	-12.32	20240215	6500	0.77	20240702	7810	-16.13	20231221	6250	4.80	20231010	0.51	N	039830	500	53 억		96455	N	N	0	N	00	N
174	20240702	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-10	5	-0.15	20723600	3165	34.75	6630	6630	6500	8520	4600	6560	6547.74	0.90	0	-315	6700	6630	6590	6520	6480	6610	6500	54	1960	500	4720	10	1	10762890	705	9.91	0.50	12	0.03	661.00	13089.00	7810	20231221	-16.13	6250	20231010	4.80	7470	-12.32	20240215	6500	0.77	20240702	7810	-16.13	20231221	6250	4.80	20231010	0.51	N	039830	500	53 억		96455	N	N	0	N	00	N
175	20240702	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-30	5	-0.46	19763670	3018	33.14	6630	6630	6500	8520	4600	6560	6548.60	0.90	0	-169	6700	6630	6590	6520	6480	6610	6500	54	1960	500	4720	10	1	10762890	703	9.88	0.50	12	0.03	661.00	13089.00	7810	20231221	-16.39	6250	20231010	4.48	7470	-12.58	20240215	6500	0.46	20240702	7810	-16.39	20231221	6250	4.48	20231010	0.51	N	039830	500	53 억		96455	N	N	0	N	00	N
176	20240702	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	10	2	0.15	9421810	1432	15.72	6630	6630	6540	8520	4600	6560	6579.48	0.90	0	-271	6700	6630	6590	6520	6480	6610	6500	54	1960	500	4720	10	1	10762890	707	9.94	0.50	12	0.01	661.00	13089.00	7810	20231221	-15.88	6250	20231010	5.12	7470	-12.05	20240215	6510	0.92	20240628	7810	-15.88	20231221	6250	5.12	20231010	0.51	N	039830	500	53 억		96455	N	N	0	N	00	N
177	20240702	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	70	2	1.07	1684020	254	2.79	6630	6630	6630	8520	4600	6560	6630.00	0.90	0	-38	6700	6630	6590	6520	6480	6610	6500	54	1960	500	4720	10	1	10762890	714	10.03	0.51	12	0.00	661.00	13089.00	7810	20231221	-15.11	6250	20231010	6.08	7470	-11.24	20240215	6510	1.84	20240628	7810	-15.11	20231221	6250	6.08	20231010	0.51	N	039830	500	53 억		96455	N	N	0	N	00	N
178	20240701	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-80	5	-1.20	60392870	9106	110.79	6650	6660	6550	8630	4650	6640	6632.21	0.90	0	-489	6740	6690	6600	6550	6460	6715	6575	54	1990	500	4780	10	1	10762890	706	9.92	0.50	12	0.08	661.00	13089.00	7810	20231221	-16.01	6250	20231010	4.96	7470	-12.18	20240215	6510	0.77	20240628	7810	-16.01	20231221	6250	4.96	20231010	0.51	N	039830	500	53 억		96876	N	N	0	N	00	N
179	20240701	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-40	5	-0.60	55528760	8366	101.79	6650	6660	6550	8630	4650	6640	6637.43	0.90	0	-320	6740	6690	6600	6550	6460	6715	6575	54	1990	500	4780	10	1	10762890	710	9.98	0.50	12	0.08	661.00	13089.00	7810	20231221	-15.49	6250	20231010	5.60	7470	-11.65	20240215	6510	1.38	20240628	7810	-15.49	20231221	6250	5.60	20231010	0.51	N	039830	500	53 억		96876	N	N	0	N	00	N
180	20240701	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-20	5	-0.30	52362300	7886	95.95	6650	6660	6550	8630	4650	6640	6639.91	0.90	0	-417	6740	6690	6600	6550	6460	6715	6575	54	1990	500	4780	10	1	10762890	713	10.02	0.51	12	0.07	661.00	13089.00	7810	20231221	-15.24	6250	20231010	5.92	7470	-11.38	20240215	6510	1.69	20240628	7810	-15.24	20231221	6250	5.92	20231010	0.51	N	039830	500	53 억		96876	N	N	0	N	00	N
181	20240701	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	0	3	0.00	50879330	7661	93.21	6650	6660	6550	8630	4650	6640	6641.34	0.90	0	-407	6740	6690	6600	6550	6460	6715	6575	54	1990	500	4780	10	1	10762890	715	10.05	0.51	12	0.07	661.00	13089.00	7810	20231221	-14.98	6250	20231010	6.24	7470	-11.11	20240215	6510	2.00	20240628	7810	-14.98	20231221	6250	6.24	20231010	0.51	N	039830	500	53 억		96876	N	N	0	N	00	N
182	20240701	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	10	2	0.15	46440090	6987	85.01	6650	6660	6610	8630	4650	6640	6646.64	0.90	0	-342	6740	6690	6600	6550	6460	6715	6575	54	1990	500	4780	10	1	10762890	716	10.06	0.51	12	0.06	661.00	13089.00	7810	20231221	-14.85	6250	20231010	6.40	7470	-10.98	20240215	6510	2.15	20240628	7810	-14.85	20231221	6250	6.40	20231010	0.51	N	039830	500	53 억		96876	N	N	0	N	00	N
183	20240701	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	0	3	0.00	42607330	6409	77.98	6650	6660	6620	8630	4650	6640	6648.05	0.90	0	-408	6740	6690	6600	6550	6460	6715	6575	54	1990	500	4780	10	1	10762890	715	10.05	0.51	12	0.06	661.00	13089.00	7810	20231221	-14.98	6250	20231010	6.24	7470	-11.11	20240215	6510	2.00	20240628	7810	-14.98	20231221	6250	6.24	20231010	0.51	N	039830	500	53 억		96876	N	N	0	N	00	N
184	20240701	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	0	3	0.00	40332200	6066	73.80	6650	6660	6630	8630	4650	6640	6648.90	0.90	0	-392	6740	6690	6600	6550	6460	6715	6575	54	1990	500	4780	10	1	10762890	715	10.05	0.51	12	0.06	661.00	13089.00	7810	20231221	-14.98	6250	20231010	6.24	7470	-11.11	20240215	6510	2.00	20240628	7810	-14.98	20231221	6250	6.24	20231010	0.51	N	039830	500	53 억		96876	N	N	0	N	00	N
185	20240701	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-10	5	-0.15	2220460	334	4.06	6650	6650	6630	8630	4650	6640	6648.08	0.90	0	-45	6740	6690	6600	6550	6460	6715	6575	54	1990	500	4780	10	1	10762890	714	10.03	0.51	12	0.00	661.00	13089.00	7810	20231221	-15.11	6250	20231010	6.08	7470	-11.24	20240215	6510	1.84	20240628	7810	-15.11	20231221	6250	6.08	20231010	0.51	N	039830	500	53 억		96876	N	N	0	N	00	N