KissMeData/187660/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	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	40	2	1.34	177800110	59405	93.60	2950	3095	2935	3865	2085	2975	2993.01	1.93	0	813	3098	3036	2998	2936	2898	3017	2917	22	890	100	2020	5	1	21836250	658	-23.74	2.37	12	0.27	-127.00	1273.00	3820	20240322	-21.07	1710	20231020	76.32	3820	-21.07	20240322	1922	56.87	20240102	3820	-21.07	20240322	1710	76.32	20231020	4.49	N	187660	100	21 억		422375	N	N	0	N	00	N
3	20240731	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	25	2	0.84	156404095	52310	82.42	2950	3095	2935	3865	2085	2975	2989.95	1.93	0	3335	3098	3036	2998	2936	2898	3017	2917	22	890	100	2020	5	1	21836250	655	-23.62	2.36	12	0.24	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	4.49	N	187660	100	21 억		422375	N	N	0	N	00	N
4	20240731	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	5	2	0.17	114181490	38158	60.12	2950	3095	2935	3865	2085	2975	2992.33	1.93	0	-3249	3098	3036	2998	2936	2898	3017	2917	22	890	100	2020	5	1	21836250	651	-23.46	2.34	12	0.17	-127.00	1273.00	3820	20240322	-21.99	1710	20231020	74.27	3820	-21.99	20240322	1922	55.05	20240102	3820	-21.99	20240322	1710	74.27	20231020	4.49	N	187660	100	21 억		422375	N	N	0	N	00	N
5	20240731	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	25	2	0.84	107073685	35787	56.38	2950	3095	2935	3865	2085	2975	2991.97	1.93	0	-2875	3098	3036	2998	2936	2898	3017	2917	22	890	100	2020	5	1	21836250	655	-23.62	2.36	12	0.16	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	4.49	N	187660	100	21 억		422375	N	N	0	N	00	N
6	20240731	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	65	2	2.18	91270505	30524	48.09	2950	3095	2935	3865	2085	2975	2990.12	1.93	0	-3112	3098	3036	2998	2936	2898	3017	2917	22	890	100	2020	5	1	21836250	664	-23.94	2.39	12	0.14	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.49	N	187660	100	21 억		422375	N	N	0	N	00	N
7	20240731	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-15	5	-0.50	29821310	10045	15.83	2950	3035	2945	3865	2085	2975	2968.77	1.93	0	-6602	3098	3036	2998	2936	2898	3017	2917	22	890	100	2020	5	1	21836250	646	-23.31	2.33	12	0.05	-127.00	1273.00	3820	20240322	-22.51	1710	20231020	73.10	3820	-22.51	20240322	1922	54.01	20240102	3820	-22.51	20240322	1710	73.10	20231020	4.49	N	187660	100	21 억		422375	N	N	0	N	00	N
8	20240731	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	20	2	0.67	7548290	2520	3.97	2950	3035	2950	3865	2085	2975	2995.35	1.93	0	-529	3098	3036	2998	2936	2898	3017	2917	22	890	100	2020	5	1	21836250	654	-23.58	2.35	12	0.01	-127.00	1273.00	3820	20240322	-21.60	1710	20231020	75.15	3820	-21.60	20240322	1922	55.83	20240102	3820	-21.60	20240322	1710	75.15	20231020	4.49	N	187660	100	21 억		422375	N	N	0	N	00	N
9	20240731	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	55	2	1.85	2275165	766	1.21	2950	3030	2950	3865	2085	2975	2970.19	1.93	0	211	3098	3036	2998	2936	2898	3017	2917	22	890	100	2020	5	1	21836250	662	-23.86	2.38	12	0.00	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.49	N	187660	100	21 억		422375	N	N	0	N	00	N
10	20240730	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-25	5	-0.83	190150740	63419	48.65	3010	3060	2960	3900	2100	3000	2998.33	1.98	0	-10826	3293	3146	3023	2876	2753	3085	2815	22	900	100	2040	5	1	21836250	650	-23.43	2.34	12	0.29	-127.00	1273.00	3820	20240322	-22.12	1710	20231020	73.98	3820	-22.12	20240322	1922	54.79	20240102	3820	-22.12	20240322	1710	73.98	20231020	4.36	N	187660	100	21 억		433134	N	N	0	N	00	N
11	20240730	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-30	5	-1.00	177607400	59201	45.41	3010	3060	2965	3900	2100	3000	3000.07	1.98	0	-10165	3293	3146	3023	2876	2753	3085	2815	22	900	100	2040	5	1	21836250	649	-23.39	2.33	12	0.27	-127.00	1273.00	3820	20240322	-22.25	1710	20231020	73.68	3820	-22.25	20240322	1922	54.53	20240102	3820	-22.25	20240322	1710	73.68	20231020	4.36	N	187660	100	21 억		433134	N	N	0	N	00	N
12	20240730	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-25	5	-0.83	159786635	53201	40.81	3010	3060	2970	3900	2100	3000	3003.45	1.98	0	-7836	3293	3146	3023	2876	2753	3085	2815	22	900	100	2040	5	1	21836250	650	-23.43	2.34	12	0.24	-127.00	1273.00	3820	20240322	-22.12	1710	20231020	73.98	3820	-22.12	20240322	1922	54.79	20240102	3820	-22.12	20240322	1710	73.98	20231020	4.36	N	187660	100	21 억		433134	N	N	0	N	00	N
13	20240730	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-15	5	-0.50	149683885	49805	38.20	3010	3060	2970	3900	2100	3000	3005.40	1.98	0	-8599	3293	3146	3023	2876	2753	3085	2815	22	900	100	2040	5	1	21836250	652	-23.50	2.34	12	0.23	-127.00	1273.00	3820	20240322	-21.86	1710	20231020	74.56	3820	-21.86	20240322	1922	55.31	20240102	3820	-21.86	20240322	1710	74.56	20231020	4.36	N	187660	100	21 억		433134	N	N	0	N	00	N
14	20240730	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	0	3	0.00	129749845	43124	33.08	3010	3060	2970	3900	2100	3000	3008.76	1.98	0	-8133	3293	3146	3023	2876	2753	3085	2815	22	900	100	2040	5	1	21836250	655	-23.62	2.36	12	0.20	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	4.36	N	187660	100	21 억		433134	N	N	0	N	00	N
15	20240730	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	10	2	0.33	123389425	41009	31.46	3010	3060	2970	3900	2100	3000	3008.84	1.98	0	-8045	3293	3146	3023	2876	2753	3085	2815	22	900	100	2040	5	1	21836250	657	-23.70	2.36	12	0.19	-127.00	1273.00	3820	20240322	-21.20	1710	20231020	76.02	3820	-21.20	20240322	1922	56.61	20240102	3820	-21.20	20240322	1710	76.02	20231020	4.36	N	187660	100	21 억		433134	N	N	0	N	00	N
16	20240730	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	10	2	0.33	99047495	32934	25.26	3010	3060	2970	3900	2100	3000	3007.45	1.98	0	-9397	3293	3146	3023	2876	2753	3085	2815	22	900	100	2040	5	1	21836250	657	-23.70	2.36	12	0.15	-127.00	1273.00	3820	20240322	-21.20	1710	20231020	76.02	3820	-21.20	20240322	1922	56.61	20240102	3820	-21.20	20240322	1710	76.02	20231020	4.36	N	187660	100	21 억		433134	N	N	0	N	00	N
17	20240730	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	55	2	1.83	13821775	4552	3.49	3010	3060	3010	3900	2100	3000	3036.42	1.98	0	2172	3293	3146	3023	2876	2753	3085	2815	22	900	100	2040	5	1	21836250	667	-24.06	2.40	12	0.02	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	4.36	N	187660	100	21 억		433134	N	N	0	N	00	N
18	20240729	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-85	5	-2.76	395319615	129707	110.30	3125	3170	2900	4010	2160	3085	3047.84	2.02	0	-11360	3265	3175	3125	3035	2985	3150	3010	22	925	100	2090	5	1	21836250	655	-23.62	2.36	12	0.59	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	4.35	N	187660	100	21 억		440881	N	N	0	N	00	N
19	20240729	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-70	5	-2.27	356904720	116903	99.41	3125	3170	2900	4010	2160	3085	3053.00	2.02	0	-10598	3265	3175	3125	3035	2985	3150	3010	22	925	100	2090	5	1	21836250	658	-23.74	2.37	12	0.54	-127.00	1273.00	3820	20240322	-21.07	1710	20231020	76.32	3820	-21.07	20240322	1922	56.87	20240102	3820	-21.07	20240322	1710	76.32	20231020	4.35	N	187660	100	21 억		440881	N	N	0	N	00	N
20	20240729	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-65	5	-2.11	296872875	96844	82.35	3125	3170	2900	4010	2160	3085	3065.48	2.02	0	-8732	3265	3175	3125	3035	2985	3150	3010	22	925	100	2090	5	1	21836250	659	-23.78	2.37	12	0.44	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	4.35	N	187660	100	21 억		440881	N	N	0	N	00	N
21	20240729	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-45	5	-1.46	258717880	84210	71.61	3125	3170	2900	4010	2160	3085	3072.29	2.02	0	-3986	3265	3175	3125	3035	2985	3150	3010	22	925	100	2090	5	1	21836250	664	-23.94	2.39	12	0.39	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.35	N	187660	100	21 억		440881	N	N	0	N	00	N
22	20240729	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-15	5	-0.49	177407460	57228	48.66	3125	3170	3045	4010	2160	3085	3100.01	2.02	0	-2660	3265	3175	3125	3035	2985	3150	3010	22	925	100	2090	5	1	21836250	670	-24.17	2.41	12	0.26	-127.00	1273.00	3820	20240322	-19.63	1710	20231020	79.53	3820	-19.63	20240322	1922	59.73	20240102	3820	-19.63	20240322	1710	79.53	20231020	4.35	N	187660	100	21 억		440881	N	N	0	N	00	N
23	20240729	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-5	5	-0.16	156666145	50445	42.90	3125	3170	3060	4010	2160	3085	3105.68	2.02	0	1675	3265	3175	3125	3035	2985	3150	3010	22	925	100	2090	5	1	21836250	673	-24.25	2.42	12	0.23	-127.00	1273.00	3820	20240322	-19.37	1710	20231020	80.12	3820	-19.37	20240322	1922	60.25	20240102	3820	-19.37	20240322	1710	80.12	20231020	4.35	N	187660	100	21 억		440881	N	N	0	N	00	N
24	20240729	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	10	2	0.32	129942840	41770	35.52	3125	3170	3085	4010	2160	3085	3110.91	2.02	0	4107	3265	3175	3125	3035	2985	3150	3010	22	925	100	2090	5	1	21836250	676	-24.37	2.43	12	0.19	-127.00	1273.00	3820	20240322	-18.98	1710	20231020	80.99	3820	-18.98	20240322	1922	61.03	20240102	3820	-18.98	20240322	1710	80.99	20231020	4.35	N	187660	100	21 억		440881	N	N	0	N	00	N
25	20240729	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	60	2	1.94	25859295	8299	7.06	3125	3145	3090	4010	2160	3085	3115.95	2.02	0	1240	3265	3175	3125	3035	2985	3150	3010	22	925	100	2090	5	1	21836250	687	-24.76	2.47	12	0.04	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.35	N	187660	100	21 억		440881	N	N	0	N	00	N
26	20240726	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-70	5	-2.22	366909240	117489	93.05	3175	3215	3075	4100	2210	3155	3123.13	1.97	0	12235	3368	3261	3148	3041	2928	3315	3095	22	945	100	2140	5	1	21836250	674	-24.29	2.42	12	0.54	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	4.37	N	187660	100	21 억		429578	N	N	0	N	00	N
27	20240726	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-50	5	-1.58	343172100	109825	86.98	3175	3215	3075	4100	2210	3155	3124.72	1.97	0	12900	3368	3261	3148	3041	2928	3315	3095	22	945	100	2140	5	1	21836250	678	-24.45	2.44	12	0.50	-127.00	1273.00	3820	20240322	-18.72	1710	20231020	81.58	3820	-18.72	20240322	1922	61.55	20240102	3820	-18.72	20240322	1710	81.58	20231020	4.37	N	187660	100	21 억		429578	N	N	0	N	00	N
28	20240726	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-15	5	-0.48	252046280	80575	63.81	3175	3215	3075	4100	2210	3155	3128.10	1.97	0	8424	3368	3261	3148	3041	2928	3315	3095	22	945	100	2140	5	1	21836250	686	-24.72	2.47	12	0.37	-127.00	1273.00	3820	20240322	-17.80	1710	20231020	83.63	3820	-17.80	20240322	1922	63.37	20240102	3820	-17.80	20240322	1710	83.63	20231020	4.37	N	187660	100	21 억		429578	N	N	0	N	00	N
29	20240726	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-5	5	-0.16	244310295	78112	61.86	3175	3215	3075	4100	2210	3155	3127.69	1.97	0	9253	3368	3261	3148	3041	2928	3315	3095	22	945	100	2140	5	1	21836250	688	-24.80	2.47	12	0.36	-127.00	1273.00	3820	20240322	-17.54	1710	20231020	84.21	3820	-17.54	20240322	1922	63.89	20240102	3820	-17.54	20240322	1710	84.21	20231020	4.37	N	187660	100	21 억		429578	N	N	0	N	00	N
30	20240726	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-10	5	-0.32	236367310	75575	59.85	3175	3215	3075	4100	2210	3155	3127.59	1.97	0	9410	3368	3261	3148	3041	2928	3315	3095	22	945	100	2140	5	1	21836250	687	-24.76	2.47	12	0.35	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.37	N	187660	100	21 억		429578	N	N	0	N	00	N
31	20240726	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-20	5	-0.63	190877235	61104	48.39	3175	3215	3075	4100	2210	3155	3123.81	1.97	0	8530	3368	3261	3148	3041	2928	3315	3095	22	945	100	2140	5	1	21836250	685	-24.69	2.46	12	0.28	-127.00	1273.00	3820	20240322	-17.93	1710	20231020	83.33	3820	-17.93	20240322	1922	63.11	20240102	3820	-17.93	20240322	1710	83.33	20231020	4.37	N	187660	100	21 억		429578	N	N	0	N	00	N
32	20240726	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	25	2	0.79	36419930	11468	9.08	3175	3215	3150	4100	2210	3155	3175.79	1.97	0	2634	3368	3261	3148	3041	2928	3315	3095	22	945	100	2140	5	1	21836250	694	-25.04	2.50	12	0.05	-127.00	1273.00	3820	20240322	-16.75	1710	20231020	85.96	3820	-16.75	20240322	1922	65.45	20240102	3820	-16.75	20240322	1710	85.96	20231020	4.37	N	187660	100	21 억		429578	N	N	0	N	00	N
33	20240726	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	50	2	1.58	1982910	625	0.49	3175	3205	3150	4100	2210	3155	3172.66	1.97	0	36	3368	3261	3148	3041	2928	3315	3095	22	945	100	2140	5	1	21836250	700	-25.24	2.52	12	0.00	-127.00	1273.00	3820	20240322	-16.10	1710	20231020	87.43	3820	-16.10	20240322	1922	66.75	20240102	3820	-16.10	20240322	1710	87.43	20231020	4.37	N	187660	100	21 억		429578	N	N	0	N	00	N
34	20240725	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	60	2	1.94	395849405	126036	141.25	3035	3255	3035	4020	2170	3095	3140.68	1.96	0	1547	3221	3157	3126	3062	3031	3142	3047	22	925	100	2100	5	1	21836250	689	-24.84	2.48	12	0.58	-127.00	1273.00	3820	20240322	-17.41	1710	20231020	84.50	3820	-17.41	20240322	1922	64.15	20240102	3820	-17.41	20240322	1710	84.50	20231020	4.24	N	187660	100	21 억		427439	N	N	0	N	00	N
35	20240725	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	90	2	2.91	352172675	112299	125.86	3035	3255	3035	4020	2170	3095	3136.03	1.96	0	3763	3221	3157	3126	3062	3031	3142	3047	22	925	100	2100	5	1	21836250	695	-25.08	2.50	12	0.51	-127.00	1273.00	3820	20240322	-16.62	1710	20231020	86.26	3820	-16.62	20240322	1922	65.71	20240102	3820	-16.62	20240322	1710	86.26	20231020	4.24	N	187660	100	21 억		427439	N	N	0	N	00	N
36	20240725	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	145	2	4.68	287492635	91880	102.97	3035	3255	3035	4020	2170	3095	3129.00	1.96	0	3451	3221	3157	3126	3062	3031	3142	3047	22	925	100	2100	5	1	21836250	707	-25.51	2.55	12	0.42	-127.00	1273.00	3820	20240322	-15.18	1710	20231020	89.47	3820	-15.18	20240322	1922	68.57	20240102	3820	-15.18	20240322	1710	89.47	20231020	4.24	N	187660	100	21 억		427439	N	N	0	N	00	N
37	20240725	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	125	2	4.04	259336625	83158	93.20	3035	3235	3035	4020	2170	3095	3118.60	1.96	0	2866	3221	3157	3126	3062	3031	3142	3047	22	925	100	2100	5	1	21836250	703	-25.35	2.53	12	0.38	-127.00	1273.00	3820	20240322	-15.71	1710	20231020	88.30	3820	-15.71	20240322	1922	67.53	20240102	3820	-15.71	20240322	1710	88.30	20231020	4.24	N	187660	100	21 억		427439	N	N	0	N	00	N
38	20240725	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	60	2	1.94	157510325	51032	57.19	3035	3155	3035	4020	2170	3095	3086.50	1.96	0	-3303	3221	3157	3126	3062	3031	3142	3047	22	925	100	2100	5	1	21836250	689	-24.84	2.48	12	0.23	-127.00	1273.00	3820	20240322	-17.41	1710	20231020	84.50	3820	-17.41	20240322	1922	64.15	20240102	3820	-17.41	20240322	1710	84.50	20231020	4.24	N	187660	100	21 억		427439	N	N	0	N	00	N
39	20240725	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	15	2	0.48	130807015	42490	47.62	3035	3125	3035	4020	2170	3095	3078.54	1.96	0	-1687	3221	3157	3126	3062	3031	3142	3047	22	925	100	2100	5	1	21836250	679	-24.49	2.44	12	0.19	-127.00	1273.00	3820	20240322	-18.59	1710	20231020	81.87	3820	-18.59	20240322	1922	61.81	20240102	3820	-18.59	20240322	1710	81.87	20231020	4.24	N	187660	100	21 억		427439	N	N	0	N	00	N
40	20240725	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	0	3	0.00	109381110	35568	39.86	3035	3125	3035	4020	2170	3095	3075.27	1.96	0	-2540	3221	3157	3126	3062	3031	3142	3047	22	925	100	2100	5	1	21836250	676	-24.37	2.43	12	0.16	-127.00	1273.00	3820	20240322	-18.98	1710	20231020	80.99	3820	-18.98	20240322	1922	61.03	20240102	3820	-18.98	20240322	1710	80.99	20231020	4.24	N	187660	100	21 억		427439	N	N	0	N	00	N
41	20240725	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	0	3	0.00	69314360	22586	25.31	3035	3095	3035	4020	2170	3095	3068.91	1.96	0	2065	3221	3157	3126	3062	3031	3142	3047	22	925	100	2100	5	1	21836250	676	-24.37	2.43	12	0.10	-127.00	1273.00	3820	20240322	-18.98	1710	20231020	80.99	3820	-18.98	20240322	1922	61.03	20240102	3820	-18.98	20240322	1710	80.99	20231020	4.24	N	187660	100	21 억		427439	N	N	0	N	00	N
42	20240724	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-45	5	-1.43	263235810	84084	55.35	3110	3190	3095	4080	2200	3140	3130.65	1.96	0	-1373	3353	3246	3173	3066	2993	3300	3120	22	940	100	2130	5	1	21836250	676	-24.37	2.43	12	0.39	-127.00	1273.00	3820	20240322	-18.98	1710	20231020	80.99	3820	-18.98	20240322	1922	61.03	20240102	3820	-18.98	20240322	1710	80.99	20231020	4.30	N	187660	100	21 억		428194	N	N	0	N	00	N
43	20240724	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-20	5	-0.64	237521100	75791	49.89	3110	3190	3105	4080	2200	3140	3133.90	1.96	0	2587	3353	3246	3173	3066	2993	3300	3120	22	940	100	2130	5	1	21836250	681	-24.57	2.45	12	0.35	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.30	N	187660	100	21 억		428194	N	N	0	N	00	N
44	20240724	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-20	5	-0.64	222131290	70848	46.63	3110	3190	3105	4080	2200	3140	3135.32	1.96	0	3679	3353	3246	3173	3066	2993	3300	3120	22	940	100	2130	5	1	21836250	681	-24.57	2.45	12	0.32	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.30	N	187660	100	21 억		428194	N	N	0	N	00	N
45	20240724	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-5	5	-0.16	159932060	50946	33.53	3110	3190	3105	4080	2200	3140	3139.25	1.96	0	2293	3353	3246	3173	3066	2993	3300	3120	22	940	100	2130	5	1	21836250	685	-24.69	2.46	12	0.23	-127.00	1273.00	3820	20240322	-17.93	1710	20231020	83.33	3820	-17.93	20240322	1922	63.11	20240102	3820	-17.93	20240322	1710	83.33	20231020	4.30	N	187660	100	21 억		428194	N	N	0	N	00	N
46	20240724	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	10	2	0.32	146801285	46779	30.79	3110	3190	3105	4080	2200	3140	3138.19	1.96	0	4137	3353	3246	3173	3066	2993	3300	3120	22	940	100	2130	5	1	21836250	688	-24.80	2.47	12	0.21	-127.00	1273.00	3820	20240322	-17.54	1710	20231020	84.21	3820	-17.54	20240322	1922	63.89	20240102	3820	-17.54	20240322	1710	84.21	20231020	4.30	N	187660	100	21 억		428194	N	N	0	N	00	N
47	20240724	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	5	2	0.16	93938210	29927	19.70	3110	3190	3105	4080	2200	3140	3138.91	1.96	0	2438	3353	3246	3173	3066	2993	3300	3120	22	940	100	2130	5	1	21836250	687	-24.76	2.47	12	0.14	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.30	N	187660	100	21 억		428194	N	N	0	N	00	N
48	20240724	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	20	2	0.64	58905040	18744	12.34	3110	3190	3105	4080	2200	3140	3142.61	1.96	0	706	3353	3246	3173	3066	2993	3300	3120	22	940	100	2130	5	1	21836250	690	-24.88	2.48	12	0.09	-127.00	1273.00	3820	20240322	-17.28	1710	20231020	84.80	3820	-17.28	20240322	1922	64.41	20240102	3820	-17.28	20240322	1710	84.80	20231020	4.30	N	187660	100	21 억		428194	N	N	0	N	00	N
49	20240724	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	20	2	0.64	5204685	1655	1.09	3110	3190	3110	4080	2200	3140	3144.82	1.96	0	-151	3353	3246	3173	3066	2993	3300	3120	22	940	100	2130	5	1	21836250	690	-24.88	2.48	12	0.01	-127.00	1273.00	3820	20240322	-17.28	1710	20231020	84.80	3820	-17.28	20240322	1922	64.41	20240102	3820	-17.28	20240322	1710	84.80	20231020	4.30	N	187660	100	21 억		428194	N	N	0	N	00	N
50	20240723	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-15	5	-0.48	482761190	151863	34.21	3115	3280	3100	4100	2210	3155	3178.94	1.97	0	1518	3548	3351	3188	2991	2828	3270	2910	22	945	100	2140	5	1	21836250	686	-24.72	2.47	12	0.70	-127.00	1273.00	3820	20240322	-17.80	1710	20231020	83.63	3820	-17.80	20240322	1922	63.37	20240102	3820	-17.80	20240322	1710	83.63	20231020	4.32	N	187660	100	21 억		430704	N	N	0	N	00	N
51	20240723	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	5	2	0.16	445456050	139979	31.53	3115	3280	3100	4100	2210	3155	3182.31	1.97	0	1160	3548	3351	3188	2991	2828	3270	2910	22	945	100	2140	5	1	21836250	690	-24.88	2.48	12	0.64	-127.00	1273.00	3820	20240322	-17.28	1710	20231020	84.80	3820	-17.28	20240322	1922	64.41	20240102	3820	-17.28	20240322	1710	84.80	20231020	4.32	N	187660	100	21 억		430704	N	N	0	N	00	N
52	20240723	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-15	5	-0.48	424287820	133247	30.02	3115	3280	3100	4100	2210	3155	3184.22	1.97	0	-1085	3548	3351	3188	2991	2828	3270	2910	22	945	100	2140	5	1	21836250	686	-24.72	2.47	12	0.61	-127.00	1273.00	3820	20240322	-17.80	1710	20231020	83.63	3820	-17.80	20240322	1922	63.37	20240102	3820	-17.80	20240322	1710	83.63	20231020	4.32	N	187660	100	21 억		430704	N	N	0	N	00	N
53	20240723	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-10	5	-0.32	403032985	126496	28.50	3115	3280	3100	4100	2210	3155	3186.13	1.97	0	-2926	3548	3351	3188	2991	2828	3270	2910	22	945	100	2140	5	1	21836250	687	-24.76	2.47	12	0.58	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.32	N	187660	100	21 억		430704	N	N	0	N	00	N
54	20240723	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-10	5	-0.32	338488280	105804	23.83	3115	3280	3110	4100	2210	3155	3199.20	1.97	0	-7042	3548	3351	3188	2991	2828	3270	2910	22	945	100	2140	5	1	21836250	687	-24.76	2.47	12	0.48	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.32	N	187660	100	21 억		430704	N	N	0	N	00	N
55	20240723	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	15	2	0.48	322761920	100779	22.70	3115	3280	3115	4100	2210	3155	3202.67	1.97	0	-7032	3548	3351	3188	2991	2828	3270	2910	22	945	100	2140	5	1	21836250	692	-24.96	2.49	12	0.46	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.32	N	187660	100	21 억		430704	N	N	0	N	00	N
56	20240723	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	55	2	1.74	147870090	45931	10.35	3115	3280	3115	4100	2210	3155	3219.40	1.97	0	-8531	3548	3351	3188	2991	2828	3270	2910	22	945	100	2140	5	1	21836250	701	-25.28	2.52	12	0.21	-127.00	1273.00	3820	20240322	-15.97	1710	20231020	87.72	3820	-15.97	20240322	1922	67.01	20240102	3820	-15.97	20240322	1710	87.72	20231020	4.32	N	187660	100	21 억		430704	N	N	0	N	00	N
57	20240723	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	15	2	0.48	6940770	2203	0.50	3115	3190	3115	4100	2210	3155	3150.60	1.97	0	-96	3548	3351	3188	2991	2828	3270	2910	22	945	100	2140	5	1	21836250	692	-24.96	2.49	12	0.01	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.32	N	187660	100	21 억		430704	N	N	0	N	00	N
58	20240722	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-295	5	-8.55	1412250105	443879	225.22	3350	3385	3025	4485	2415	3450	3181.61	2.11	0	-39453	3566	3507	3436	3377	3306	3472	3342	22	1035	100	2340	5	1	21836250	689	-24.84	2.48	12	2.03	-127.00	1273.00	3820	20240322	-17.41	1710	20231020	84.50	3820	-17.41	20240322	1922	64.15	20240102	3820	-17.41	20240322	1710	84.50	20231020	4.28	N	187660	100	21 억		460665	N	N	0	N	00	N
59	20240722	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-290	5	-8.41	1378412760	433164	219.78	3350	3385	3025	4485	2415	3450	3182.20	2.11	0	-39912	3566	3507	3436	3377	3306	3472	3342	22	1035	100	2340	5	1	21836250	690	-24.88	2.48	12	1.98	-127.00	1273.00	3820	20240322	-17.28	1710	20231020	84.80	3820	-17.28	20240322	1922	64.41	20240102	3820	-17.28	20240322	1710	84.80	20231020	4.28	N	187660	100	21 억		460665	N	N	0	N	00	N
60	20240722	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-245	5	-7.10	1335350180	419608	212.90	3350	3385	3025	4485	2415	3450	3182.38	2.11	0	-39644	3566	3507	3436	3377	3306	3472	3342	22	1035	100	2340	5	1	21836250	700	-25.24	2.52	12	1.92	-127.00	1273.00	3820	20240322	-16.10	1710	20231020	87.43	3820	-16.10	20240322	1922	66.75	20240102	3820	-16.10	20240322	1710	87.43	20231020	4.28	N	187660	100	21 억		460665	N	N	0	N	00	N
61	20240722	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-275	5	-7.97	1304242015	409839	207.95	3350	3385	3025	4485	2415	3450	3182.33	2.11	0	-39065	3566	3507	3436	3377	3306	3472	3342	22	1035	100	2340	5	1	21836250	693	-25.00	2.49	12	1.88	-127.00	1273.00	3820	20240322	-16.88	1710	20231020	85.67	3820	-16.88	20240322	1922	65.19	20240102	3820	-16.88	20240322	1710	85.67	20231020	4.28	N	187660	100	21 억		460665	N	N	0	N	00	N
62	20240722	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-275	5	-7.97	1292661340	406205	206.10	3350	3385	3025	4485	2415	3450	3182.29	2.11	0	-36604	3566	3507	3436	3377	3306	3472	3342	22	1035	100	2340	5	1	21836250	693	-25.00	2.49	12	1.86	-127.00	1273.00	3820	20240322	-16.88	1710	20231020	85.67	3820	-16.88	20240322	1922	65.19	20240102	3820	-16.88	20240322	1710	85.67	20231020	4.28	N	187660	100	21 억		460665	N	N	0	N	00	N
63	20240722	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-255	5	-7.39	1250419105	392823	199.31	3350	3385	3025	4485	2415	3450	3183.16	2.11	0	-38695	3566	3507	3436	3377	3306	3472	3342	22	1035	100	2340	5	1	21836250	698	-25.16	2.51	12	1.80	-127.00	1273.00	3820	20240322	-16.36	1710	20231020	86.84	3820	-16.36	20240322	1922	66.23	20240102	3820	-16.36	20240322	1710	86.84	20231020	4.28	N	187660	100	21 억		460665	N	N	0	N	00	N
64	20240722	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-315	5	-9.13	1166813275	366349	185.88	3350	3385	3025	4485	2415	3450	3184.98	2.11	0	-28784	3566	3507	3436	3377	3306	3472	3342	22	1035	100	2340	5	1	21836250	685	-24.69	2.46	12	1.68	-127.00	1273.00	3820	20240322	-17.93	1710	20231020	83.33	3820	-17.93	20240322	1922	63.11	20240102	3820	-17.93	20240322	1710	83.33	20231020	4.28	N	187660	100	21 억		460665	N	N	0	N	00	N
65	20240722	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-220	5	-6.38	384784475	117074	59.40	3350	3385	3215	4485	2415	3450	3286.68	2.11	0	1798	3566	3507	3436	3377	3306	3472	3342	22	1035	100	2340	5	1	21836250	705	-25.43	2.54	12	0.54	-127.00	1273.00	3820	20240322	-15.45	1710	20231020	88.89	3820	-15.45	20240322	1922	68.05	20240102	3820	-15.45	20240322	1710	88.89	20231020	4.28	N	187660	100	21 억		460665	N	N	0	N	00	N
66	20240719	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-45	5	-1.29	673339485	196089	92.62	3495	3495	3365	4540	2450	3495	3433.85	2.16	0	-13696	3718	3606	3533	3421	3348	3570	3385	22	1045	100	2370	5	1	21836250	753	-27.17	2.71	12	0.90	-127.00	1273.00	3820	20240322	-9.69	1710	20231020	101.75	3820	-9.69	20240322	1922	79.50	20240102	3820	-9.69	20240322	1710	101.75	20231020	4.24	N	187660	100	21 억		471305	N	N	0	N	00	N
67	20240719	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-60	5	-1.72	637321705	185640	87.69	3495	3495	3365	4540	2450	3495	3433.11	2.16	0	-13695	3718	3606	3533	3421	3348	3570	3385	22	1045	100	2370	5	1	21836250	750	-27.05	2.70	12	0.85	-127.00	1273.00	3820	20240322	-10.08	1710	20231020	100.88	3820	-10.08	20240322	1922	78.72	20240102	3820	-10.08	20240322	1710	100.88	20231020	4.24	N	187660	100	21 억		471305	N	N	0	N	00	N
68	20240719	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-55	5	-1.57	507270185	147718	69.78	3495	3495	3365	4540	2450	3495	3434.04	2.16	0	-13647	3718	3606	3533	3421	3348	3570	3385	22	1045	100	2370	5	1	21836250	751	-27.09	2.70	12	0.68	-127.00	1273.00	3820	20240322	-9.95	1710	20231020	101.17	3820	-9.95	20240322	1922	78.98	20240102	3820	-9.95	20240322	1710	101.17	20231020	4.24	N	187660	100	21 억		471305	N	N	0	N	00	N
69	20240719	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-55	5	-1.57	450262405	131179	61.96	3495	3495	3365	4540	2450	3495	3432.43	2.16	0	-13102	3718	3606	3533	3421	3348	3570	3385	22	1045	100	2370	5	1	21836250	751	-27.09	2.70	12	0.60	-127.00	1273.00	3820	20240322	-9.95	1710	20231020	101.17	3820	-9.95	20240322	1922	78.98	20240102	3820	-9.95	20240322	1710	101.17	20231020	4.24	N	187660	100	21 억		471305	N	N	0	N	00	N
70	20240719	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-30	5	-0.86	415597180	121104	57.20	3495	3495	3365	4540	2450	3495	3431.74	2.16	0	-12969	3718	3606	3533	3421	3348	3570	3385	22	1045	100	2370	5	1	21836250	757	-27.28	2.72	12	0.55	-127.00	1273.00	3820	20240322	-9.29	1710	20231020	102.63	3820	-9.29	20240322	1922	80.28	20240102	3820	-9.29	20240322	1710	102.63	20231020	4.24	N	187660	100	21 억		471305	N	N	0	N	00	N
71	20240719	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-105	5	-3.00	326611720	95013	44.88	3495	3495	3385	4540	2450	3495	3437.55	2.16	0	-14073	3718	3606	3533	3421	3348	3570	3385	22	1045	100	2370	5	1	21836250	740	-26.69	2.66	12	0.44	-127.00	1273.00	3820	20240322	-11.26	1710	20231020	98.25	3820	-11.26	20240322	1922	76.38	20240102	3820	-11.26	20240322	1710	98.25	20231020	4.24	N	187660	100	21 억		471305	N	N	0	N	00	N
72	20240719	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-45	5	-1.29	219916815	63772	30.12	3495	3495	3410	4540	2450	3495	3448.49	2.16	0	-10109	3718	3606	3533	3421	3348	3570	3385	22	1045	100	2370	5	1	21836250	753	-27.17	2.71	12	0.29	-127.00	1273.00	3820	20240322	-9.69	1710	20231020	101.75	3820	-9.69	20240322	1922	79.50	20240102	3820	-9.69	20240322	1710	101.75	20231020	4.24	N	187660	100	21 억		471305	N	N	0	N	00	N
73	20240719	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-65	5	-1.86	48769730	14182	6.70	3495	3495	3425	4540	2450	3495	3438.85	2.16	0	-3085	3718	3606	3533	3421	3348	3570	3385	22	1045	100	2370	5	1	21836250	749	-27.01	2.69	12	0.06	-127.00	1273.00	3820	20240322	-10.21	1710	20231020	100.58	3820	-10.21	20240322	1922	78.46	20240102	3820	-10.21	20240322	1710	100.58	20231020	4.24	N	187660	100	21 억		471305	N	N	0	N	00	N
74	20240718	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-115	5	-3.19	735620560	210453	85.99	3645	3645	3460	4690	2530	3610	3495.41	2.35	0	-46533	3680	3645	3585	3550	3490	3662	3567	22	1080	100	2450	5	1	21836250	763	-27.52	2.75	12	0.96	-127.00	1273.00	3820	20240322	-8.51	1710	20231020	104.39	3820	-8.51	20240322	1922	81.84	20240102	3820	-8.51	20240322	1710	104.39	20231020	4.29	N	187660	100	21 억		514152	N	N	0	N	00	N
75	20240718	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-135	5	-3.74	634379795	181298	74.08	3645	3645	3460	4690	2530	3610	3499.09	2.35	0	-37466	3680	3645	3585	3550	3490	3662	3567	22	1080	100	2450	5	1	21836250	759	-27.36	2.73	12	0.83	-127.00	1273.00	3820	20240322	-9.03	1710	20231020	103.22	3820	-9.03	20240322	1922	80.80	20240102	3820	-9.03	20240322	1710	103.22	20231020	4.29	N	187660	100	21 억		514152	N	N	0	N	00	N
76	20240718	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-100	5	-2.77	452017675	129135	52.76	3645	3645	3460	4690	2530	3610	3500.34	2.35	0	-34469	3680	3645	3585	3550	3490	3662	3567	22	1080	100	2450	5	1	21836250	766	-27.64	2.76	12	0.59	-127.00	1273.00	3820	20240322	-8.12	1710	20231020	105.26	3820	-8.12	20240322	1922	82.62	20240102	3820	-8.12	20240322	1710	105.26	20231020	4.29	N	187660	100	21 억		514152	N	N	0	N	00	N
77	20240718	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-115	5	-3.19	355696285	101502	41.47	3645	3645	3460	4690	2530	3610	3504.32	2.35	0	-32541	3680	3645	3585	3550	3490	3662	3567	22	1080	100	2450	5	1	21836250	763	-27.52	2.75	12	0.46	-127.00	1273.00	3820	20240322	-8.51	1710	20231020	104.39	3820	-8.51	20240322	1922	81.84	20240102	3820	-8.51	20240322	1710	104.39	20231020	4.29	N	187660	100	21 억		514152	N	N	0	N	00	N
78	20240718	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-100	5	-2.77	324544215	92599	37.83	3645	3645	3460	4690	2530	3610	3504.83	2.35	0	-33148	3680	3645	3585	3550	3490	3662	3567	22	1080	100	2450	5	1	21836250	766	-27.64	2.76	12	0.42	-127.00	1273.00	3820	20240322	-8.12	1710	20231020	105.26	3820	-8.12	20240322	1922	82.62	20240102	3820	-8.12	20240322	1710	105.26	20231020	4.29	N	187660	100	21 억		514152	N	N	0	N	00	N
79	20240718	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-115	5	-3.19	297787235	84958	34.71	3645	3645	3460	4690	2530	3610	3505.10	2.35	0	-33419	3680	3645	3585	3550	3490	3662	3567	22	1080	100	2450	5	1	21836250	763	-27.52	2.75	12	0.39	-127.00	1273.00	3820	20240322	-8.51	1710	20231020	104.39	3820	-8.51	20240322	1922	81.84	20240102	3820	-8.51	20240322	1710	104.39	20231020	4.29	N	187660	100	21 억		514152	N	N	0	N	00	N
80	20240718	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-125	5	-3.46	162803900	46205	18.88	3645	3645	3485	4690	2530	3610	3523.50	2.35	0	-29640	3680	3645	3585	3550	3490	3662	3567	22	1080	100	2450	5	1	21836250	761	-27.44	2.74	12	0.21	-127.00	1273.00	3820	20240322	-8.77	1710	20231020	103.80	3820	-8.77	20240322	1922	81.32	20240102	3820	-8.77	20240322	1710	103.80	20231020	4.29	N	187660	100	21 억		514152	N	N	0	N	00	N
81	20240718	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-80	5	-2.22	35988995	10102	4.13	3645	3645	3510	4690	2530	3610	3562.52	2.35	0	-3618	3680	3645	3585	3550	3490	3662	3567	22	1080	100	2450	5	1	21836250	771	-27.80	2.77	12	0.05	-127.00	1273.00	3820	20240322	-7.59	1710	20231020	106.43	3820	-7.59	20240322	1922	83.66	20240102	3820	-7.59	20240322	1710	106.43	20231020	4.29	N	187660	100	21 억		514152	N	N	0	N	00	N
82	20240717	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	75	2	2.12	873100540	243460	102.92	3540	3620	3525	4595	2475	3535	3586.21	2.47	0	-25073	3745	3640	3545	3440	3345	3592	3392	22	1060	100	2400	5	1	21836250	788	-28.43	2.84	12	1.11	-127.00	1273.00	3820	20240322	-5.50	1710	20231020	111.11	3820	-5.50	20240322	1922	87.83	20240102	3820	-5.50	20240322	1710	111.11	20231020	4.35	N	187660	100	21 억		538490	N	N	0	N	00	N
83	20240717	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	35	2	0.99	801013705	223422	94.45	3540	3620	3525	4595	2475	3535	3585.21	2.47	0	-21547	3745	3640	3545	3440	3345	3592	3392	22	1060	100	2400	5	1	21836250	780	-28.11	2.80	12	1.02	-127.00	1273.00	3820	20240322	-6.54	1710	20231020	108.77	3820	-6.54	20240322	1922	85.74	20240102	3820	-6.54	20240322	1710	108.77	20231020	4.35	N	187660	100	21 억		538490	N	N	0	N	00	N
84	20240717	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	50	2	1.41	545932750	152602	64.51	3540	3620	3525	4595	2475	3535	3577.49	2.47	0	-18758	3745	3640	3545	3440	3345	3592	3392	22	1060	100	2400	5	1	21836250	783	-28.23	2.82	12	0.70	-127.00	1273.00	3820	20240322	-6.15	1710	20231020	109.65	3820	-6.15	20240322	1922	86.52	20240102	3820	-6.15	20240322	1710	109.65	20231020	4.35	N	187660	100	21 억		538490	N	N	0	N	00	N
85	20240717	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	25	2	0.71	468715335	130906	55.34	3540	3620	3525	4595	2475	3535	3580.55	2.47	0	-17945	3745	3640	3545	3440	3345	3592	3392	22	1060	100	2400	5	1	21836250	777	-28.03	2.80	12	0.60	-127.00	1273.00	3820	20240322	-6.81	1710	20231020	108.19	3820	-6.81	20240322	1922	85.22	20240102	3820	-6.81	20240322	1710	108.19	20231020	4.35	N	187660	100	21 억		538490	N	N	0	N	00	N
86	20240717	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	5	2	0.14	448406090	125175	52.91	3540	3620	3525	4595	2475	3535	3582.23	2.47	0	-17925	3745	3640	3545	3440	3345	3592	3392	22	1060	100	2400	5	1	21836250	773	-27.87	2.78	12	0.57	-127.00	1273.00	3820	20240322	-7.33	1710	20231020	107.02	3820	-7.33	20240322	1922	84.18	20240102	3820	-7.33	20240322	1710	107.02	20231020	4.35	N	187660	100	21 억		538490	N	N	0	N	00	N
87	20240717	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	30	2	0.85	429954660	119978	50.72	3540	3620	3525	4595	2475	3535	3583.61	2.47	0	-14780	3745	3640	3545	3440	3345	3592	3392	22	1060	100	2400	5	1	21836250	778	-28.07	2.80	12	0.55	-127.00	1273.00	3820	20240322	-6.68	1710	20231020	108.48	3820	-6.68	20240322	1922	85.48	20240102	3820	-6.68	20240322	1710	108.48	20231020	4.35	N	187660	100	21 억		538490	N	N	0	N	00	N
88	20240717	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	45	2	1.27	327986085	91294	38.59	3540	3620	3525	4595	2475	3535	3592.64	2.47	0	-16638	3745	3640	3545	3440	3345	3592	3392	22	1060	100	2400	5	1	21836250	782	-28.19	2.81	12	0.42	-127.00	1273.00	3820	20240322	-6.28	1710	20231020	109.36	3820	-6.28	20240322	1922	86.26	20240102	3820	-6.28	20240322	1710	109.36	20231020	4.35	N	187660	100	21 억		538490	N	N	0	N	00	N
89	20240717	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	25	2	0.71	16386350	4621	1.95	3540	3575	3525	4595	2475	3535	3546.06	2.47	0	-2003	3745	3640	3545	3440	3345	3592	3392	22	1060	100	2400	5	1	21836250	777	-28.03	2.80	12	0.02	-127.00	1273.00	3820	20240322	-6.81	1710	20231020	108.19	3820	-6.81	20240322	1922	85.22	20240102	3820	-6.81	20240322	1710	108.19	20231020	4.35	N	187660	100	21 억		538490	N	N	0	N	00	N
90	20240716	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	15	2	0.43	830730960	235632	147.26	3630	3650	3450	4575	2465	3520	3525.54	2.84	0	-85257	3640	3580	3480	3420	3320	3610	3450	22	1055	100	2390	5	1	21836250	772	-27.83	2.78	12	1.08	-127.00	1273.00	3820	20240322	-7.46	1710	20231020	106.73	3820	-7.46	20240322	1922	83.92	20240102	3820	-7.46	20240322	1710	106.73	20231020	4.33	N	187660	100	21 억		620263	N	N	0	N	00	N
91	20240716	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	5	2	0.14	804311145	228154	142.59	3630	3650	3450	4575	2465	3520	3525.30	2.84	0	-81824	3640	3580	3480	3420	3320	3610	3450	22	1055	100	2390	5	1	21836250	770	-27.76	2.77	12	1.04	-127.00	1273.00	3820	20240322	-7.72	1710	20231020	106.14	3820	-7.72	20240322	1922	83.40	20240102	3820	-7.72	20240322	1710	106.14	20231020	4.33	N	187660	100	21 억		620263	N	N	0	N	00	N
92	20240716	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-30	5	-0.85	673520215	191170	119.48	3630	3650	3450	4575	2465	3520	3523.15	2.84	0	-69955	3640	3580	3480	3420	3320	3610	3450	22	1055	100	2390	5	1	21836250	762	-27.48	2.74	12	0.88	-127.00	1273.00	3820	20240322	-8.64	1710	20231020	104.09	3820	-8.64	20240322	1922	81.58	20240102	3820	-8.64	20240322	1710	104.09	20231020	4.33	N	187660	100	21 억		620263	N	N	0	N	00	N
93	20240716	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	-65	5	-1.85	650157375	184433	115.27	3630	3650	3450	4575	2465	3520	3525.17	2.84	0	-69110	3640	3580	3480	3420	3320	3610	3450	22	1055	100	2390	5	1	21836250	754	-27.20	2.71	12	0.84	-127.00	1273.00	3820	20240322	-9.55	1710	20231020	102.05	3820	-9.55	20240322	1922	79.76	20240102	3820	-9.55	20240322	1710	102.05	20231020	4.33	N	187660	100	21 억		620263	N	N	0	N	00	N
94	20240716	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-20	5	-0.57	554658535	156920	98.07	3630	3650	3465	4575	2465	3520	3534.66	2.84	0	-58505	3640	3580	3480	3420	3320	3610	3450	22	1055	100	2390	5	1	21836250	764	-27.56	2.75	12	0.72	-127.00	1273.00	3820	20240322	-8.38	1710	20231020	104.68	3820	-8.38	20240322	1922	82.10	20240102	3820	-8.38	20240322	1710	104.68	20231020	4.33	N	187660	100	21 억		620263	N	N	0	N	00	N
95	20240716	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-35	5	-0.99	531907720	150410	94.00	3630	3650	3465	4575	2465	3520	3536.39	2.84	0	-55998	3640	3580	3480	3420	3320	3610	3450	22	1055	100	2390	5	1	21836250	761	-27.44	2.74	12	0.69	-127.00	1273.00	3820	20240322	-8.77	1710	20231020	103.80	3820	-8.77	20240322	1922	81.32	20240102	3820	-8.77	20240322	1710	103.80	20231020	4.33	N	187660	100	21 억		620263	N	N	0	N	00	N
96	20240716	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-10	5	-0.28	411734945	115879	72.42	3630	3650	3495	4575	2465	3520	3553.15	2.84	0	-42062	3640	3580	3480	3420	3320	3610	3450	22	1055	100	2390	5	1	21836250	766	-27.64	2.76	12	0.53	-127.00	1273.00	3820	20240322	-8.12	1710	20231020	105.26	3820	-8.12	20240322	1922	82.62	20240102	3820	-8.12	20240322	1710	105.26	20231020	4.33	N	187660	100	21 억		620263	N	N	0	N	00	N
97	20240716	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	50	2	1.42	166141720	46346	28.97	3630	3650	3520	4575	2465	3520	3584.81	2.84	0	-5676	3640	3580	3480	3420	3320	3610	3450	22	1055	100	2390	5	1	21836250	780	-28.11	2.80	12	0.21	-127.00	1273.00	3820	20240322	-6.54	1710	20231020	108.77	3820	-6.54	20240322	1922	85.74	20240102	3820	-6.54	20240322	1710	108.77	20231020	4.33	N	187660	100	21 억		620263	N	N	0	N	00	N
98	20240715	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	115	2	3.38	538795200	155593	105.68	3430	3540	3380	4425	2385	3405	3462.85	2.89	0	-14333	3591	3497	3406	3312	3221	3545	3360	22	1020	100	2310	5	1	21836250	769	-27.72	2.77	12	0.71	-127.00	1273.00	3820	20240322	-7.85	1710	20231020	105.85	3820	-7.85	20240322	1922	83.14	20240102	3820	-7.85	20240322	1710	105.85	20231020	4.25	N	187660	100	21 억		630596	N	N	0	N	00	N
99	20240715	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	120	2	3.52	462894285	134002	91.02	3430	3540	3380	4425	2385	3405	3454.38	2.89	0	-12973	3591	3497	3406	3312	3221	3545	3360	22	1020	100	2310	5	1	21836250	770	-27.76	2.77	12	0.61	-127.00	1273.00	3820	20240322	-7.72	1710	20231020	106.14	3820	-7.72	20240322	1922	83.40	20240102	3820	-7.72	20240322	1710	106.14	20231020	4.25	N	187660	100	21 억		630596	N	N	0	N	00	N
100	20240715	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	110	2	3.23	398783005	115821	78.67	3430	3540	3380	4425	2385	3405	3443.10	2.89	0	-9003	3591	3497	3406	3312	3221	3545	3360	22	1020	100	2310	5	1	21836250	768	-27.68	2.76	12	0.53	-127.00	1273.00	3820	20240322	-7.98	1710	20231020	105.56	3820	-7.98	20240322	1922	82.88	20240102	3820	-7.98	20240322	1710	105.56	20231020	4.25	N	187660	100	21 억		630596	N	N	0	N	00	N
101	20240715	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	75	2	2.20	314764670	91868	62.40	3430	3485	3380	4425	2385	3405	3426.27	2.89	0	-2758	3591	3497	3406	3312	3221	3545	3360	22	1020	100	2310	5	1	21836250	760	-27.40	2.73	12	0.42	-127.00	1273.00	3820	20240322	-8.90	1710	20231020	103.51	3820	-8.90	20240322	1922	81.06	20240102	3820	-8.90	20240322	1710	103.51	20231020	4.25	N	187660	100	21 억		630596	N	N	0	N	00	N
102	20240715	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	25	2	0.73	248704910	72726	49.40	3430	3485	3380	4425	2385	3405	3419.75	2.89	0	-5771	3591	3497	3406	3312	3221	3545	3360	22	1020	100	2310	5	1	21836250	749	-27.01	2.69	12	0.33	-127.00	1273.00	3820	20240322	-10.21	1710	20231020	100.58	3820	-10.21	20240322	1922	78.46	20240102	3820	-10.21	20240322	1710	100.58	20231020	4.25	N	187660	100	21 억		630596	N	N	0	N	00	N
103	20240715	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	55	2	1.62	159146060	46594	31.65	3430	3485	3380	4425	2385	3405	3415.59	2.89	0	-3665	3591	3497	3406	3312	3221	3545	3360	22	1020	100	2310	5	1	21836250	756	-27.24	2.72	12	0.21	-127.00	1273.00	3820	20240322	-9.42	1710	20231020	102.34	3820	-9.42	20240322	1922	80.02	20240102	3820	-9.42	20240322	1710	102.34	20231020	4.25	N	187660	100	21 억		630596	N	N	0	N	00	N
104	20240715	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	5	2	0.15	118755940	34849	23.67	3430	3485	3380	4425	2385	3405	3407.73	2.89	0	1306	3591	3497	3406	3312	3221	3545	3360	22	1020	100	2310	5	1	21836250	745	-26.85	2.68	12	0.16	-127.00	1273.00	3820	20240322	-10.73	1710	20231020	99.42	3820	-10.73	20240322	1922	77.42	20240102	3820	-10.73	20240322	1710	99.42	20231020	4.25	N	187660	100	21 억		630596	N	N	0	N	00	N
105	20240715	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	60	2	1.76	19342130	5640	3.83	3430	3485	3400	4425	2385	3405	3429.46	2.89	0	752	3591	3497	3406	3312	3221	3545	3360	22	1020	100	2310	5	1	21836250	757	-27.28	2.72	12	0.03	-127.00	1273.00	3820	20240322	-9.29	1710	20231020	102.63	3820	-9.29	20240322	1922	80.28	20240102	3820	-9.29	20240322	1710	102.63	20231020	4.25	N	187660	100	21 억		630596	N	N	0	N	00	N
106	20240712	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	5	2	0.15	484703385	142761	60.53	3400	3500	3315	4420	2380	3400	3395.21	2.88	0	-1881	3630	3515	3435	3320	3240	3475	3280	22	1020	100	2310	5	1	21836250	744	-26.81	2.67	12	0.65	-127.00	1273.00	3820	20240322	-10.86	1710	20231020	99.12	3820	-10.86	20240322	1922	77.16	20240102	3820	-10.86	20240322	1710	99.12	20231020	4.22	N	187660	100	21 억		628510	N	N	0	N	00	N
107	20240712	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	90	2	2.65	458382235	135052	57.26	3400	3500	3315	4420	2380	3400	3394.12	2.88	0	-2832	3630	3515	3435	3320	3240	3475	3280	22	1020	100	2310	5	1	21836250	762	-27.48	2.74	12	0.62	-127.00	1273.00	3820	20240322	-8.64	1710	20231020	104.09	3820	-8.64	20240322	1922	81.58	20240102	3820	-8.64	20240322	1710	104.09	20231020	4.22	N	187660	100	21 억		628510	N	N	0	N	00	N
108	20240712	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	25	2	0.74	362816850	107434	45.55	3400	3495	3315	4420	2380	3400	3377.11	2.88	0	8652	3630	3515	3435	3320	3240	3475	3280	22	1020	100	2310	5	1	21836250	748	-26.97	2.69	12	0.49	-127.00	1273.00	3820	20240322	-10.34	1710	20231020	100.29	3820	-10.34	20240322	1922	78.20	20240102	3820	-10.34	20240322	1710	100.29	20231020	4.22	N	187660	100	21 억		628510	N	N	0	N	00	N
109	20240712	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-50	5	-1.47	197529075	58152	24.65	3400	3495	3340	4420	2380	3400	3396.77	2.88	0	-9901	3630	3515	3435	3320	3240	3475	3280	22	1020	100	2310	5	1	21836250	732	-26.38	2.63	12	0.27	-127.00	1273.00	3820	20240322	-12.30	1710	20231020	95.91	3820	-12.30	20240322	1922	74.30	20240102	3820	-12.30	20240322	1710	95.91	20231020	4.22	N	187660	100	21 억		628510	N	N	0	N	00	N
110	20240712	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-40	5	-1.18	183288640	53916	22.86	3400	3495	3340	4420	2380	3400	3399.52	2.88	0	-8696	3630	3515	3435	3320	3240	3475	3280	22	1020	100	2310	5	1	21836250	734	-26.46	2.64	12	0.25	-127.00	1273.00	3820	20240322	-12.04	1710	20231020	96.49	3820	-12.04	20240322	1922	74.82	20240102	3820	-12.04	20240322	1710	96.49	20231020	4.22	N	187660	100	21 억		628510	N	N	0	N	00	N
111	20240712	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	-20	5	-0.59	127957020	37414	15.86	3400	3495	3350	4420	2380	3400	3420.03	2.88	0	-12521	3630	3515	3435	3320	3240	3475	3280	22	1020	100	2310	5	1	21836250	738	-26.61	2.66	12	0.17	-127.00	1273.00	3820	20240322	-11.52	1710	20231020	97.66	3820	-11.52	20240322	1922	75.86	20240102	3820	-11.52	20240322	1710	97.66	20231020	4.22	N	187660	100	21 억		628510	N	N	0	N	00	N
112	20240712	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	0	3	0.00	110563565	32286	13.69	3400	3495	3350	4420	2380	3400	3424.50	2.88	0	-9511	3630	3515	3435	3320	3240	3475	3280	22	1020	100	2310	5	1	21836250	742	-26.77	2.67	12	0.15	-127.00	1273.00	3820	20240322	-10.99	1710	20231020	98.83	3820	-10.99	20240322	1922	76.90	20240102	3820	-10.99	20240322	1710	98.83	20231020	4.22	N	187660	100	21 억		628510	N	N	0	N	00	N
113	20240712	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	45	2	1.32	30507750	8936	3.79	3400	3480	3400	4420	2380	3400	3414.03	2.88	0	297	3630	3515	3435	3320	3240	3475	3280	22	1020	100	2310	5	1	21836250	752	-27.13	2.71	12	0.04	-127.00	1273.00	3820	20240322	-9.82	1710	20231020	101.46	3820	-9.82	20240322	1922	79.24	20240102	3820	-9.82	20240322	1710	101.46	20231020	4.22	N	187660	100	21 억		628510	N	N	0	N	00	N
114	20240711	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-100	5	-2.86	812129785	235837	41.29	3500	3550	3355	4550	2450	3500	3443.67	2.93	0	-20684	3773	3636	3538	3401	3303	3587	3352	22	1050	100	2380	5	1	21836250	742	-26.77	2.67	12	1.08	-127.00	1273.00	3820	20240322	-10.99	1710	20231020	98.83	3820	-10.99	20240322	1922	76.90	20240102	3820	-10.99	20240322	1710	98.83	20231020	4.24	N	187660	100	21 억		640534	N	N	0	N	00	N
115	20240711	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-65	5	-1.86	780875725	226662	39.69	3500	3550	3355	4550	2450	3500	3445.11	2.93	0	-22437	3773	3636	3538	3401	3303	3587	3352	22	1050	100	2380	5	1	21836250	750	-27.05	2.70	12	1.04	-127.00	1273.00	3820	20240322	-10.08	1710	20231020	100.88	3820	-10.08	20240322	1922	78.72	20240102	3820	-10.08	20240322	1710	100.88	20231020	4.24	N	187660	100	21 억		640534	N	N	0	N	00	N
116	20240711	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-15	5	-0.43	712520895	206930	36.23	3500	3550	3355	4550	2450	3500	3443.29	2.93	0	-20541	3773	3636	3538	3401	3303	3587	3352	22	1050	100	2380	5	1	21836250	761	-27.44	2.74	12	0.95	-127.00	1273.00	3820	20240322	-8.77	1710	20231020	103.80	3820	-8.77	20240322	1922	81.32	20240102	3820	-8.77	20240322	1710	103.80	20231020	4.24	N	187660	100	21 억		640534	N	N	0	N	00	N
117	20240711	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	50	2	1.43	605905940	176544	30.91	3500	3550	3355	4550	2450	3500	3432.04	2.93	0	-21088	3773	3636	3538	3401	3303	3587	3352	22	1050	100	2380	5	1	21836250	775	-27.95	2.79	12	0.81	-127.00	1273.00	3820	20240322	-7.07	1710	20231020	107.60	3820	-7.07	20240322	1922	84.70	20240102	3820	-7.07	20240322	1710	107.60	20231020	4.24	N	187660	100	21 억		640534	N	N	0	N	00	N
118	20240711	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-50	5	-1.43	435740270	127852	22.39	3500	3500	3355	4550	2450	3500	3408.16	2.93	0	-22800	3773	3636	3538	3401	3303	3587	3352	22	1050	100	2380	5	1	21836250	753	-27.17	2.71	12	0.59	-127.00	1273.00	3820	20240322	-9.69	1710	20231020	101.75	3820	-9.69	20240322	1922	79.50	20240102	3820	-9.69	20240322	1710	101.75	20231020	4.24	N	187660	100	21 억		640534	N	N	0	N	00	N
119	20240711	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-110	5	-3.14	373675195	109604	19.19	3500	3500	3355	4550	2450	3500	3409.32	2.93	0	-26629	3773	3636	3538	3401	3303	3587	3352	22	1050	100	2380	5	1	21836250	740	-26.69	2.66	12	0.50	-127.00	1273.00	3820	20240322	-11.26	1710	20231020	98.25	3820	-11.26	20240322	1922	76.38	20240102	3820	-11.26	20240322	1710	98.25	20231020	4.24	N	187660	100	21 억		640534	N	N	0	N	00	N
120	20240711	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-85	5	-2.43	258503045	75665	13.25	3500	3500	3355	4550	2450	3500	3416.41	2.93	0	-24398	3773	3636	3538	3401	3303	3587	3352	22	1050	100	2380	5	1	21836250	746	-26.89	2.68	12	0.35	-127.00	1273.00	3820	20240322	-10.60	1710	20231020	99.71	3820	-10.60	20240322	1922	77.68	20240102	3820	-10.60	20240322	1710	99.71	20231020	4.24	N	187660	100	21 억		640534	N	N	0	N	00	N
121	20240711	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-60	5	-1.71	41159500	11815	2.07	3500	3500	3440	4550	2450	3500	3483.66	2.93	0	-3041	3773	3636	3538	3401	3303	3587	3352	22	1050	100	2380	5	1	21836250	751	-27.09	2.70	12	0.05	-127.00	1273.00	3820	20240322	-9.95	1710	20231020	101.17	3820	-9.95	20240322	1922	78.98	20240102	3820	-9.95	20240322	1710	101.17	20231020	4.24	N	187660	100	21 억		640534	N	N	0	N	00	N
122	20240710	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-135	5	-3.71	2021698230	570596	40.23	3645	3675	3440	4725	2545	3635	3543.14	2.70	0	37493	4001	3817	3516	3332	3031	3910	3425	22	1090	100	2470	5	1	21836250	764	-27.56	2.75	12	2.61	-127.00	1273.00	3820	20240322	-8.38	1710	20231020	104.68	3820	-8.38	20240322	1922	82.10	20240102	3820	-8.38	20240322	1710	104.68	20231020	4.25	N	187660	100	21 억		589666	N	N	0	N	00	N
123	20240710	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-135	5	-3.71	1955790410	551712	38.90	3645	3675	3440	4725	2545	3635	3544.95	2.70	0	39470	4001	3817	3516	3332	3031	3910	3425	22	1090	100	2470	5	1	21836250	764	-27.56	2.75	12	2.53	-127.00	1273.00	3820	20240322	-8.38	1710	20231020	104.68	3820	-8.38	20240322	1922	82.10	20240102	3820	-8.38	20240322	1710	104.68	20231020	4.25	N	187660	100	21 억		589666	N	N	0	N	00	N
124	20240710	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-105	5	-2.89	1812053100	510672	36.01	3645	3675	3440	4725	2545	3635	3548.37	2.70	0	52878	4001	3817	3516	3332	3031	3910	3425	22	1090	100	2470	5	1	21836250	771	-27.80	2.77	12	2.34	-127.00	1273.00	3820	20240322	-7.59	1710	20231020	106.43	3820	-7.59	20240322	1922	83.66	20240102	3820	-7.59	20240322	1710	106.43	20231020	4.25	N	187660	100	21 억		589666	N	N	0	N	00	N
125	20240710	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-95	5	-2.61	1657456170	466782	32.91	3645	3675	3440	4725	2545	3635	3550.81	2.70	0	64897	4001	3817	3516	3332	3031	3910	3425	22	1090	100	2470	5	1	21836250	773	-27.87	2.78	12	2.14	-127.00	1273.00	3820	20240322	-7.33	1710	20231020	107.02	3820	-7.33	20240322	1922	84.18	20240102	3820	-7.33	20240322	1710	107.02	20231020	4.25	N	187660	100	21 억		589666	N	N	0	N	00	N
126	20240710	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-80	5	-2.20	1564791950	440601	31.07	3645	3675	3440	4725	2545	3635	3551.49	2.70	0	56971	4001	3817	3516	3332	3031	3910	3425	22	1090	100	2470	5	1	21836250	776	-27.99	2.79	12	2.02	-127.00	1273.00	3820	20240322	-6.94	1710	20231020	107.89	3820	-6.94	20240322	1922	84.96	20240102	3820	-6.94	20240322	1710	107.89	20231020	4.25	N	187660	100	21 억		589666	N	N	0	N	00	N
127	20240710	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-45	5	-1.24	1415620445	398440	28.09	3645	3675	3440	4725	2545	3635	3552.91	2.70	0	51080	4001	3817	3516	3332	3031	3910	3425	22	1090	100	2470	5	1	21836250	784	-28.27	2.82	12	1.82	-127.00	1273.00	3820	20240322	-6.02	1710	20231020	109.94	3820	-6.02	20240322	1922	86.78	20240102	3820	-6.02	20240322	1710	109.94	20231020	4.25	N	187660	100	21 억		589666	N	N	0	N	00	N
128	20240710	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-75	5	-2.06	753052400	209479	14.77	3645	3675	3530	4725	2545	3635	3594.88	2.70	0	23539	4001	3817	3516	3332	3031	3910	3425	22	1090	100	2470	5	1	21836250	777	-28.03	2.80	12	0.96	-127.00	1273.00	3820	20240322	-6.81	1710	20231020	108.19	3820	-6.81	20240322	1922	85.22	20240102	3820	-6.81	20240322	1710	108.19	20231020	4.25	N	187660	100	21 억		589666	N	N	0	N	00	N
129	20240710	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-10	5	-0.28	242582490	66746	4.71	3645	3675	3600	4725	2545	3635	3634.41	2.70	0	4521	4001	3817	3516	3332	3031	3910	3425	22	1090	100	2470	5	1	21836250	792	-28.54	2.85	12	0.31	-127.00	1273.00	3820	20240322	-5.10	1710	20231020	111.99	3820	-5.10	20240322	1922	88.61	20240102	3820	-5.10	20240322	1710	111.99	20231020	4.25	N	187660	100	21 억		589666	N	N	0	N	00	N
130	20240709	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	405	2	12.54	5019264335	1413072	971.35	3275	3700	3215	4195	2265	3230	3551.88	1.47	0	323788	3393	3311	3213	3131	3033	3352	3172	22	965	100	2190	5	1	21836250	794	-28.62	2.86	12	6.47	-127.00	1273.00	3820	20240322	-4.84	1710	20231020	112.57	3820	-4.84	20240322	1922	89.13	20240102	3820	-4.84	20240322	1710	112.57	20231020	4.28	N	187660	100	21 억		321618	N	N	0	N	00	N
131	20240709	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	385	2	11.92	4857102145	1368249	940.54	3275	3700	3215	4195	2265	3230	3549.87	1.47	0	315560	3393	3311	3213	3131	3033	3352	3172	22	965	100	2190	5	1	21836250	789	-28.46	2.84	12	6.27	-127.00	1273.00	3820	20240322	-5.37	1710	20231020	111.40	3820	-5.37	20240322	1922	88.09	20240102	3820	-5.37	20240322	1710	111.40	20231020	4.28	N	187660	100	21 억		321618	N	N	0	N	00	N
132	20240709	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	440	2	13.62	4217540795	1192760	819.91	3275	3700	3215	4195	2265	3230	3535.95	1.47	0	289893	3393	3311	3213	3131	3033	3352	3172	22	965	100	2190	5	1	21836250	801	-28.90	2.88	12	5.46	-127.00	1273.00	3820	20240322	-3.93	1710	20231020	114.62	3820	-3.93	20240322	1922	90.95	20240102	3820	-3.93	20240322	1710	114.62	20231020	4.28	N	187660	100	21 억		321618	N	N	0	N	00	N
133	20240709	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	350	2	10.84	3273983400	933783	641.89	3275	3630	3215	4195	2265	3230	3506.15	1.47	0	217225	3393	3311	3213	3131	3033	3352	3172	22	965	100	2190	5	1	21836250	782	-28.19	2.81	12	4.28	-127.00	1273.00	3820	20240322	-6.28	1710	20231020	109.36	3820	-6.28	20240322	1922	86.26	20240102	3820	-6.28	20240322	1710	109.36	20231020	4.28	N	187660	100	21 억		321618	N	N	0	N	00	N
134	20240709	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	305	2	9.44	2922861790	835393	574.25	3275	3630	3215	4195	2265	3230	3498.79	1.47	0	193660	3393	3311	3213	3131	3033	3352	3172	22	965	100	2190	5	1	21836250	772	-27.83	2.78	12	3.83	-127.00	1273.00	3820	20240322	-7.46	1710	20231020	106.73	3820	-7.46	20240322	1922	83.92	20240102	3820	-7.46	20240322	1710	106.73	20231020	4.28	N	187660	100	21 억		321618	N	N	0	N	00	N
135	20240709	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	305	2	9.44	1582966305	459166	315.63	3275	3555	3215	4195	2265	3230	3447.48	1.47	0	115455	3393	3311	3213	3131	3033	3352	3172	22	965	100	2190	5	1	21836250	772	-27.83	2.78	12	2.10	-127.00	1273.00	3820	20240322	-7.46	1710	20231020	106.73	3820	-7.46	20240322	1922	83.92	20240102	3820	-7.46	20240322	1710	106.73	20231020	4.28	N	187660	100	21 억		321618	N	N	0	N	00	N
136	20240709	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	165	2	5.11	811537620	238850	164.19	3275	3485	3215	4195	2265	3230	3397.69	1.47	0	61980	3393	3311	3213	3131	3033	3352	3172	22	965	100	2190	5	1	21836250	741	-26.73	2.67	12	1.09	-127.00	1273.00	3820	20240322	-11.13	1710	20231020	98.54	3820	-11.13	20240322	1922	76.64	20240102	3820	-11.13	20240322	1710	98.54	20231020	4.28	N	187660	100	21 억		321618	N	N	0	N	00	N
137	20240709	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	15	2	0.46	48259375	14899	10.24	3275	3280	3215	4195	2265	3230	3239.10	1.47	0	-4239	3393	3311	3213	3131	3033	3352	3172	22	965	100	2190	5	1	21836250	709	-25.55	2.55	12	0.07	-127.00	1273.00	3820	20240322	-15.05	1710	20231020	89.77	3820	-15.05	20240322	1922	68.83	20240102	3820	-15.05	20240322	1710	89.77	20231020	4.28	N	187660	100	21 억		321618	N	N	0	N	00	N
138	20240708	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	100	2	3.19	461945090	144470	90.56	3130	3295	3115	4065	2195	3130	3197.28	1.46	0	3217	3330	3230	3160	3060	2990	3195	3025	22	935	100	2120	5	1	21836250	705	-25.43	2.54	12	0.66	-127.00	1273.00	3820	20240322	-15.45	1710	20231020	88.89	3820	-15.45	20240322	1922	68.05	20240102	3820	-15.45	20240322	1710	88.89	20231020	4.29	N	187660	100	21 억		319049	N	N	0	N	00	N
139	20240708	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	80	2	2.56	412257560	128955	80.84	3130	3295	3115	4065	2195	3130	3196.91	1.46	0	3417	3330	3230	3160	3060	2990	3195	3025	22	935	100	2120	5	1	21836250	701	-25.28	2.52	12	0.59	-127.00	1273.00	3820	20240322	-15.97	1710	20231020	87.72	3820	-15.97	20240322	1922	67.01	20240102	3820	-15.97	20240322	1710	87.72	20231020	4.29	N	187660	100	21 억		319049	N	N	0	N	00	N
140	20240708	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	55	2	1.76	161851160	51109	32.04	3130	3210	3115	4065	2195	3130	3166.78	1.46	0	-6372	3330	3230	3160	3060	2990	3195	3025	22	935	100	2120	5	1	21836250	695	-25.08	2.50	12	0.23	-127.00	1273.00	3820	20240322	-16.62	1710	20231020	86.26	3820	-16.62	20240322	1922	65.71	20240102	3820	-16.62	20240322	1710	86.26	20231020	4.29	N	187660	100	21 억		319049	N	N	0	N	00	N
141	20240708	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	25	2	0.80	104161625	32852	20.59	3130	3210	3115	4065	2195	3130	3170.63	1.46	0	-4330	3330	3230	3160	3060	2990	3195	3025	22	935	100	2120	5	1	21836250	689	-24.84	2.48	12	0.15	-127.00	1273.00	3820	20240322	-17.41	1710	20231020	84.50	3820	-17.41	20240322	1922	64.15	20240102	3820	-17.41	20240322	1710	84.50	20231020	4.29	N	187660	100	21 억		319049	N	N	0	N	00	N
142	20240708	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	40	2	1.28	89967745	28370	17.78	3130	3210	3115	4065	2195	3130	3171.23	1.46	0	-3477	3330	3230	3160	3060	2990	3195	3025	22	935	100	2120	5	1	21836250	692	-24.96	2.49	12	0.13	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.29	N	187660	100	21 억		319049	N	N	0	N	00	N
143	20240708	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	50	2	1.60	50455250	16010	10.04	3130	3210	3115	4065	2195	3130	3151.48	1.46	0	-2352	3330	3230	3160	3060	2990	3195	3025	22	935	100	2120	5	1	21836250	694	-25.04	2.50	12	0.07	-127.00	1273.00	3820	20240322	-16.75	1710	20231020	85.96	3820	-16.75	20240322	1922	65.45	20240102	3820	-16.75	20240322	1710	85.96	20231020	4.29	N	187660	100	21 억		319049	N	N	0	N	00	N
144	20240708	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	10	2	0.32	33431425	10637	6.67	3130	3210	3115	4065	2195	3130	3142.94	1.46	0	-965	3330	3230	3160	3060	2990	3195	3025	22	935	100	2120	5	1	21836250	686	-24.72	2.47	12	0.05	-127.00	1273.00	3820	20240322	-17.80	1710	20231020	83.63	3820	-17.80	20240322	1922	63.37	20240102	3820	-17.80	20240322	1710	83.63	20231020	4.29	N	187660	100	21 억		319049	N	N	0	N	00	N
145	20240708	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-5	5	-0.16	9599080	3068	1.92	3130	3145	3120	4065	2195	3130	3128.77	1.46	0	378	3330	3230	3160	3060	2990	3195	3025	22	935	100	2120	5	1	21836250	682	-24.61	2.45	12	0.01	-127.00	1273.00	3820	20240322	-18.19	1710	20231020	82.75	3820	-18.19	20240322	1922	62.59	20240102	3820	-18.19	20240322	1710	82.75	20231020	4.29	N	187660	100	21 억		319049	N	N	0	N	00	N
146	20240705	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	40	2	1.29	504386390	158839	177.76	3150	3260	3090	4015	2165	3090	3175.73	1.41	0	10970	3240	3165	3095	3020	2950	3202	3057	22	925	100	2100	5	1	21836250	683	-24.65	2.46	12	0.73	-127.00	1273.00	3820	20240322	-18.06	1710	20231020	83.04	3820	-18.06	20240322	1922	62.85	20240102	3820	-18.06	20240322	1710	83.04	20231020	4.30	N	187660	100	21 억		307746	N	N	0	N	00	N
147	20240705	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	30	2	0.97	468733355	147448	165.01	3150	3260	3090	4015	2165	3090	3178.97	1.41	0	11521	3240	3165	3095	3020	2950	3202	3057	22	925	100	2100	5	1	21836250	681	-24.57	2.45	12	0.68	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.30	N	187660	100	21 억		307746	N	N	0	N	00	N
148	20240705	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	55	2	1.78	369525430	115686	129.47	3150	3260	3100	4015	2165	3090	3194.21	1.41	0	12763	3240	3165	3095	3020	2950	3202	3057	22	925	100	2100	5	1	21836250	687	-24.76	2.47	12	0.53	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.30	N	187660	100	21 억		307746	N	N	0	N	00	N
149	20240705	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	100	2	3.24	306928625	95875	107.30	3150	3260	3100	4015	2165	3090	3201.34	1.41	0	7684	3240	3165	3095	3020	2950	3202	3057	22	925	100	2100	5	1	21836250	697	-25.12	2.51	12	0.44	-127.00	1273.00	3820	20240322	-16.49	1710	20231020	86.55	3820	-16.49	20240322	1922	65.97	20240102	3820	-16.49	20240322	1710	86.55	20231020	4.30	N	187660	100	21 억		307746	N	N	0	N	00	N
150	20240705	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	110	2	3.56	290497650	90727	101.53	3150	3260	3100	4015	2165	3090	3201.89	1.41	0	11189	3240	3165	3095	3020	2950	3202	3057	22	925	100	2100	5	1	21836250	699	-25.20	2.51	12	0.42	-127.00	1273.00	3820	20240322	-16.23	1710	20231020	87.13	3820	-16.23	20240322	1922	66.49	20240102	3820	-16.23	20240322	1710	87.13	20231020	4.30	N	187660	100	21 억		307746	N	N	0	N	00	N
151	20240705	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	120	2	3.88	235814370	73642	82.41	3150	3260	3100	4015	2165	3090	3202.17	1.41	0	8087	3240	3165	3095	3020	2950	3202	3057	22	925	100	2100	5	1	21836250	701	-25.28	2.52	12	0.34	-127.00	1273.00	3820	20240322	-15.97	1710	20231020	87.72	3820	-15.97	20240322	1922	67.01	20240102	3820	-15.97	20240322	1710	87.72	20231020	4.30	N	187660	100	21 억		307746	N	N	0	N	00	N
152	20240705	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	95	2	3.07	151844300	47476	53.13	3150	3260	3100	4015	2165	3090	3198.34	1.41	0	14238	3240	3165	3095	3020	2950	3202	3057	22	925	100	2100	5	1	21836250	695	-25.08	2.50	12	0.22	-127.00	1273.00	3820	20240322	-16.62	1710	20231020	86.26	3820	-16.62	20240322	1922	65.71	20240102	3820	-16.62	20240322	1710	86.26	20231020	4.30	N	187660	100	21 억		307746	N	N	0	N	00	N
153	20240705	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	35	2	1.13	8388690	2686	3.01	3150	3160	3100	4015	2165	3090	3123.12	1.41	0	-1661	3240	3165	3095	3020	2950	3202	3057	22	925	100	2100	5	1	21836250	682	-24.61	2.45	12	0.01	-127.00	1273.00	3820	20240322	-18.19	1710	20231020	82.75	3820	-18.19	20240322	1922	62.59	20240102	3820	-18.19	20240322	1710	82.75	20231020	4.30	N	187660	100	21 억		307746	N	N	0	N	00	N
154	20240704	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	60	2	1.98	277945145	89356	110.86	3025	3170	3025	3935	2125	3030	3110.54	1.32	0	19944	3130	3080	3030	2980	2930	3105	3005	22	905	100	2060	5	1	21836250	675	-24.33	2.43	12	0.41	-127.00	1273.00	3820	20240322	-19.11	1710	20231020	80.70	3820	-19.11	20240322	1922	60.77	20240102	3820	-19.11	20240322	1710	80.70	20231020	4.29	N	187660	100	21 억		287925	N	N	0	N	00	N
155	20240704	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	70	2	2.31	265925445	85467	106.04	3025	3170	3025	3935	2125	3030	3111.44	1.32	0	19999	3130	3080	3030	2980	2930	3105	3005	22	905	100	2060	5	1	21836250	677	-24.41	2.44	12	0.39	-127.00	1273.00	3820	20240322	-18.85	1710	20231020	81.29	3820	-18.85	20240322	1922	61.29	20240102	3820	-18.85	20240322	1710	81.29	20231020	4.29	N	187660	100	21 억		287925	N	N	0	N	00	N
156	20240704	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	75	2	2.48	245639160	78894	97.88	3025	3170	3025	3935	2125	3030	3113.53	1.32	0	20375	3130	3080	3030	2980	2930	3105	3005	22	905	100	2060	5	1	21836250	678	-24.45	2.44	12	0.36	-127.00	1273.00	3820	20240322	-18.72	1710	20231020	81.58	3820	-18.72	20240322	1922	61.55	20240102	3820	-18.72	20240322	1710	81.58	20231020	4.29	N	187660	100	21 억		287925	N	N	0	N	00	N
157	20240704	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	90	2	2.97	233344360	74927	92.96	3025	3170	3025	3935	2125	3030	3114.29	1.32	0	19731	3130	3080	3030	2980	2930	3105	3005	22	905	100	2060	5	1	21836250	681	-24.57	2.45	12	0.34	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.29	N	187660	100	21 억		287925	N	N	0	N	00	N
158	20240704	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	105	2	3.47	227718180	73120	90.72	3025	3170	3025	3935	2125	3030	3114.31	1.32	0	19755	3130	3080	3030	2980	2930	3105	3005	22	905	100	2060	5	1	21836250	685	-24.69	2.46	12	0.33	-127.00	1273.00	3820	20240322	-17.93	1710	20231020	83.33	3820	-17.93	20240322	1922	63.11	20240102	3820	-17.93	20240322	1710	83.33	20231020	4.29	N	187660	100	21 억		287925	N	N	0	N	00	N
159	20240704	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	130	2	4.29	177821440	57160	70.92	3025	3170	3025	3935	2125	3030	3110.94	1.32	0	19026	3130	3080	3030	2980	2930	3105	3005	22	905	100	2060	5	1	21836250	690	-24.88	2.48	12	0.26	-127.00	1273.00	3820	20240322	-17.28	1710	20231020	84.80	3820	-17.28	20240322	1922	64.41	20240102	3820	-17.28	20240322	1710	84.80	20231020	4.29	N	187660	100	21 억		287925	N	N	0	N	00	N
160	20240704	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	50	2	1.65	46461845	14972	18.58	3025	3145	3025	3935	2125	3030	3103.25	1.32	0	2917	3130	3080	3030	2980	2930	3105	3005	22	905	100	2060	5	1	21836250	673	-24.25	2.42	12	0.07	-127.00	1273.00	3820	20240322	-19.37	1710	20231020	80.12	3820	-19.37	20240322	1922	60.25	20240102	3820	-19.37	20240322	1710	80.12	20231020	4.29	N	187660	100	21 억		287925	N	N	0	N	00	N
161	20240704	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	80	2	2.64	34708720	11165	13.85	3025	3145	3025	3935	2125	3030	3108.71	1.32	0	3742	3130	3080	3030	2980	2930	3105	3005	22	905	100	2060	5	1	21836250	679	-24.49	2.44	12	0.05	-127.00	1273.00	3820	20240322	-18.59	1710	20231020	81.87	3820	-18.59	20240322	1922	61.81	20240102	3820	-18.59	20240322	1710	81.87	20231020	4.29	N	187660	100	21 억		287925	N	N	0	N	00	N
162	20240703	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	30	2	1.00	240340495	79480	161.06	3000	3080	2980	3900	2100	3000	3023.91	1.28	0	7862	3106	3052	3001	2947	2896	3080	2975	22	900	100	2040	5	1	21836250	662	-23.86	2.38	12	0.36	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.29	N	187660	100	21 억		280275	N	N	0	N	00	N
163	20240703	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	75	2	2.50	201830750	66781	135.32	3000	3080	2980	3900	2100	3000	3022.28	1.28	0	5035	3106	3052	3001	2947	2896	3080	2975	22	900	100	2040	5	1	21836250	671	-24.21	2.42	12	0.31	-127.00	1273.00	3820	20240322	-19.50	1710	20231020	79.82	3820	-19.50	20240322	1922	59.99	20240102	3820	-19.50	20240322	1710	79.82	20231020	4.29	N	187660	100	21 억		280275	N	N	0	N	00	N
164	20240703	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	60	2	2.00	178191280	59060	119.68	3000	3065	2980	3900	2100	3000	3017.12	1.28	0	1109	3106	3052	3001	2947	2896	3080	2975	22	900	100	2040	5	1	21836250	668	-24.09	2.40	12	0.27	-127.00	1273.00	3820	20240322	-19.90	1710	20231020	78.95	3820	-19.90	20240322	1922	59.21	20240102	3820	-19.90	20240322	1710	78.95	20231020	4.29	N	187660	100	21 억		280275	N	N	0	N	00	N
165	20240703	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	0	3	0.00	142872600	47426	96.10	3000	3060	2980	3900	2100	3000	3012.54	1.28	0	-1796	3106	3052	3001	2947	2896	3080	2975	22	900	100	2040	5	1	21836250	655	-23.62	2.36	12	0.22	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	4.29	N	187660	100	21 억		280275	N	N	0	N	00	N
166	20240703	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	5	2	0.17	130580950	43343	87.83	3000	3060	2980	3900	2100	3000	3012.73	1.28	0	-1993	3106	3052	3001	2947	2896	3080	2975	22	900	100	2040	5	1	21836250	656	-23.66	2.36	12	0.20	-127.00	1273.00	3820	20240322	-21.34	1710	20231020	75.73	3820	-21.34	20240322	1922	56.35	20240102	3820	-21.34	20240322	1710	75.73	20231020	4.29	N	187660	100	21 억		280275	N	N	0	N	00	N
167	20240703	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	35	2	1.17	84929425	28133	57.01	3000	3060	2980	3900	2100	3000	3018.85	1.28	0	-4095	3106	3052	3001	2947	2896	3080	2975	22	900	100	2040	5	1	21836250	663	-23.90	2.38	12	0.13	-127.00	1273.00	3820	20240322	-20.55	1710	20231020	77.49	3820	-20.55	20240322	1922	57.91	20240102	3820	-20.55	20240322	1710	77.49	20231020	4.29	N	187660	100	21 억		280275	N	N	0	N	00	N
168	20240703	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	60	2	2.00	80717515	26750	54.21	3000	3060	2980	3900	2100	3000	3017.48	1.28	0	-3413	3106	3052	3001	2947	2896	3080	2975	22	900	100	2040	5	1	21836250	668	-24.09	2.40	12	0.12	-127.00	1273.00	3820	20240322	-19.90	1710	20231020	78.95	3820	-19.90	20240322	1922	59.21	20240102	3820	-19.90	20240322	1710	78.95	20231020	4.29	N	187660	100	21 억		280275	N	N	0	N	00	N
169	20240703	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-5	5	-0.17	18181675	6084	12.33	3000	3000	2980	3900	2100	3000	2988.44	1.28	0	564	3106	3052	3001	2947	2896	3080	2975	22	900	100	2040	5	1	21836250	654	-23.58	2.35	12	0.03	-127.00	1273.00	3820	20240322	-21.60	1710	20231020	75.15	3820	-21.60	20240322	1922	55.83	20240102	3820	-21.60	20240322	1710	75.15	20231020	4.29	N	187660	100	21 억		280275	N	N	0	N	00	N
170	20240702	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	5	2	0.17	146962245	49285	82.27	2995	3055	2950	3890	2100	2995	2981.89	1.34	0	-11420	3105	3050	3000	2945	2895	3025	2920	22	895	100	2030	5	1	21836250	655	-23.62	2.36	12	0.23	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	4.30	N	187660	100	21 억		291685	N	N	0	N	00	N
171	20240702	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	15	2	0.50	136010690	45631	76.17	2995	3055	2950	3890	2100	2995	2980.66	1.34	0	-10205	3105	3050	3000	2945	2895	3025	2920	22	895	100	2030	5	1	21836250	657	-23.70	2.36	12	0.21	-127.00	1273.00	3820	20240322	-21.20	1710	20231020	76.02	3820	-21.20	20240322	1922	56.61	20240102	3820	-21.20	20240322	1710	76.02	20231020	4.30	N	187660	100	21 억		291685	N	N	0	N	00	N
172	20240702	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-25	5	-0.83	112040940	37615	62.79	2995	3055	2950	3890	2100	2995	2978.62	1.34	0	-11333	3105	3050	3000	2945	2895	3025	2920	22	895	100	2030	5	1	21836250	649	-23.39	2.33	12	0.17	-127.00	1273.00	3820	20240322	-22.25	1710	20231020	73.68	3820	-22.25	20240322	1922	54.53	20240102	3820	-22.25	20240322	1710	73.68	20231020	4.30	N	187660	100	21 억		291685	N	N	0	N	00	N
173	20240702	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	10	2	0.33	75691195	25364	42.34	2995	3055	2955	3890	2100	2995	2984.20	1.34	0	-8839	3105	3050	3000	2945	2895	3025	2920	22	895	100	2030	5	1	21836250	656	-23.66	2.36	12	0.12	-127.00	1273.00	3820	20240322	-21.34	1710	20231020	75.73	3820	-21.34	20240322	1922	56.35	20240102	3820	-21.34	20240322	1710	75.73	20231020	4.30	N	187660	100	21 억		291685	N	N	0	N	00	N
174	20240702	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-5	5	-0.17	65127520	21828	36.43	2995	3055	2955	3890	2100	2995	2983.67	1.34	0	-8139	3105	3050	3000	2945	2895	3025	2920	22	895	100	2030	5	1	21836250	653	-23.54	2.35	12	0.10	-127.00	1273.00	3820	20240322	-21.73	1710	20231020	74.85	3820	-21.73	20240322	1922	55.57	20240102	3820	-21.73	20240322	1710	74.85	20231020	4.30	N	187660	100	21 억		291685	N	N	0	N	00	N
175	20240702	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	5	2	0.17	50665050	16991	28.36	2995	3055	2955	3890	2100	2995	2981.88	1.34	0	-4935	3105	3050	3000	2945	2895	3025	2920	22	895	100	2030	5	1	21836250	655	-23.62	2.36	12	0.08	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	4.30	N	187660	100	21 억		291685	N	N	0	N	00	N
176	20240702	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-20	5	-0.67	32567600	10961	18.30	2995	3055	2955	3890	2100	2995	2971.23	1.34	0	-4003	3105	3050	3000	2945	2895	3025	2920	22	895	100	2030	5	1	21836250	650	-23.43	2.34	12	0.05	-127.00	1273.00	3820	20240322	-22.12	1710	20231020	73.98	3820	-22.12	20240322	1922	54.79	20240102	3820	-22.12	20240322	1710	73.98	20231020	4.30	N	187660	100	21 억		291685	N	N	0	N	00	N
177	20240702	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	50	2	1.67	218815	72	0.12	2995	3055	2995	3890	2100	2995	3039.10	1.34	0	-44	3105	3050	3000	2945	2895	3025	2920	22	895	100	2030	5	1	21836250	665	-23.98	2.39	12	0.00	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.30	N	187660	100	21 억		291685	N	N	0	N	00	N
178	20240701	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-5	5	-0.17	178297170	59507	123.39	3000	3055	2950	3900	2100	3000	2996.24	1.38	0	-9803	3130	3065	3010	2945	2890	3037	2917	22	900	100	2040	5	1	21836250	654	-23.58	2.35	12	0.27	-127.00	1273.00	3820	20240322	-21.60	1710	20231020	75.15	3820	-21.60	20240322	1922	55.83	20240102	3820	-21.60	20240322	1710	75.15	20231020	4.28	N	187660	100	21 억		301469	N	N	0	N	00	N
179	20240701	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-5	5	-0.17	155418180	51867	107.55	3000	3055	2950	3900	2100	3000	2996.48	1.38	0	-8358	3130	3065	3010	2945	2890	3037	2917	22	900	100	2040	5	1	21836250	654	-23.58	2.35	12	0.24	-127.00	1273.00	3820	20240322	-21.60	1710	20231020	75.15	3820	-21.60	20240322	1922	55.83	20240102	3820	-21.60	20240322	1710	75.15	20231020	4.28	N	187660	100	21 억		301469	N	N	0	N	00	N
180	20240701	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-15	5	-0.50	142209385	47449	98.39	3000	3055	2950	3900	2100	3000	2997.10	1.38	0	-5081	3130	3065	3010	2945	2890	3037	2917	22	900	100	2040	5	1	21836250	652	-23.50	2.34	12	0.22	-127.00	1273.00	3820	20240322	-21.86	1710	20231020	74.56	3820	-21.86	20240322	1922	55.31	20240102	3820	-21.86	20240322	1710	74.56	20231020	4.28	N	187660	100	21 억		301469	N	N	0	N	00	N
181	20240701	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	5	2	0.17	119077540	39719	82.36	3000	3055	2950	3900	2100	3000	2998.00	1.38	0	-378	3130	3065	3010	2945	2890	3037	2917	22	900	100	2040	5	1	21836250	656	-23.66	2.36	12	0.18	-127.00	1273.00	3820	20240322	-21.34	1710	20231020	75.73	3820	-21.34	20240322	1922	56.35	20240102	3820	-21.34	20240322	1710	75.73	20231020	4.28	N	187660	100	21 억		301469	N	N	0	N	00	N
182	20240701	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	30	2	1.00	110968330	37029	76.78	3000	3055	2950	3900	2100	3000	2996.80	1.38	0	1380	3130	3065	3010	2945	2890	3037	2917	22	900	100	2040	5	1	21836250	662	-23.86	2.38	12	0.17	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.28	N	187660	100	21 억		301469	N	N	0	N	00	N
183	20240701	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	30	2	1.00	104501985	34903	72.37	3000	3055	2950	3900	2100	3000	2994.07	1.38	0	1778	3130	3065	3010	2945	2890	3037	2917	22	900	100	2040	5	1	21836250	662	-23.86	2.38	12	0.16	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.28	N	187660	100	21 억		301469	N	N	0	N	00	N
184	20240701	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	0	3	0.00	92728950	31016	64.31	3000	3025	2950	3900	2100	3000	2989.71	1.38	0	3008	3130	3065	3010	2945	2890	3037	2917	22	900	100	2040	5	1	21836250	655	-23.62	2.36	12	0.14	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	4.28	N	187660	100	21 억		301469	N	N	0	N	00	N
185	20240701	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	10	2	0.33	9587480	3220	6.68	3000	3025	2955	3900	2100	3000	2977.48	1.38	0	-895	3130	3065	3010	2945	2890	3037	2917	22	900	100	2040	5	1	21836250	657	-23.70	2.36	12	0.01	-127.00	1273.00	3820	20240322	-21.20	1710	20231020	76.02	3820	-21.20	20240322	1922	56.61	20240102	3820	-21.20	20240322	1710	76.02	20231020	4.28	N	187660	100	21 억		301469	N	N	0	N	00	N