KissMeData/383930/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	161247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-130	5	-1.94	945318300	143726	60.64	6670	6760	6410	8690	4690	6690	6577.06	0.21	0	14213	7223	6956	6813	6546	6403	6885	6475	64	2000	500	4140	10	1	12770512	838	-5.00	2.64	12	1.13	-1311.00	2488.00	24400	20240109	-73.11	3415	20231115	92.09	24400	-73.11	20240109	5580	17.56	20240416	24400	-73.11	20240109	3415	92.09	20231115	3.21	N	383930	500	63 억		27280	N	N	0	N	00	N
3	20240731	151306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-130	5	-1.94	907636800	137982	58.22	6670	6760	6410	8690	4690	6690	6577.72	0.21	0	11615	7223	6956	6813	6546	6403	6885	6475	64	2000	500	4140	10	1	12770512	838	-5.00	2.64	12	1.08	-1311.00	2488.00	24400	20240109	-73.11	3415	20231115	92.09	24400	-73.11	20240109	5580	17.56	20240416	24400	-73.11	20240109	3415	92.09	20231115	3.21	N	383930	500	63 억		27280	N	N	0	N	00	N
4	20240731	141306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-160	5	-2.39	742684880	112727	47.56	6670	6760	6460	8690	4690	6690	6588.11	0.21	0	3707	7223	6956	6813	6546	6403	6885	6475	64	2000	500	4140	10	1	12770512	834	-4.98	2.62	12	0.88	-1311.00	2488.00	24400	20240109	-73.24	3415	20231115	91.22	24400	-73.24	20240109	5580	17.03	20240416	24400	-73.24	20240109	3415	91.22	20231115	3.21	N	383930	500	63 억		27280	N	N	0	N	00	N
5	20240731	131300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-50	5	-0.75	601517390	91253	38.50	6670	6760	6460	8690	4690	6690	6591.46	0.21	0	-1092	7223	6956	6813	6546	6403	6885	6475	64	2000	500	4140	10	1	12770512	848	-5.06	2.67	12	0.71	-1311.00	2488.00	24400	20240109	-72.79	3415	20231115	94.44	24400	-72.79	20240109	5580	19.00	20240416	24400	-72.79	20240109	3415	94.44	20231115	3.21	N	383930	500	63 억		27280	N	N	0	N	00	N
6	20240731	121259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-70	5	-1.05	554389100	84100	35.48	6670	6760	6460	8690	4690	6690	6591.71	0.21	0	-2983	7223	6956	6813	6546	6403	6885	6475	64	2000	500	4140	10	1	12770512	845	-5.05	2.66	12	0.66	-1311.00	2488.00	24400	20240109	-72.87	3415	20231115	93.85	24400	-72.87	20240109	5580	18.64	20240416	24400	-72.87	20240109	3415	93.85	20231115	3.21	N	383930	500	63 억		27280	N	N	0	N	00	N
7	20240731	111302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-200	5	-2.99	449719610	68110	28.74	6670	6760	6460	8690	4690	6690	6602.50	0.21	0	-4711	7223	6956	6813	6546	6403	6885	6475	64	2000	500	4140	10	1	12770512	829	-4.95	2.61	12	0.53	-1311.00	2488.00	24400	20240109	-73.40	3415	20231115	90.04	24400	-73.40	20240109	5580	16.31	20240416	24400	-73.40	20240109	3415	90.04	20231115	3.21	N	383930	500	63 억		27280	N	N	0	N	00	N
8	20240731	101259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-10	5	-0.15	246529680	37075	15.64	6670	6760	6510	8690	4690	6690	6649.19	0.21	0	2872	7223	6956	6813	6546	6403	6885	6475	64	2000	500	4140	10	1	12770512	853	-5.10	2.68	12	0.29	-1311.00	2488.00	24400	20240109	-72.62	3415	20231115	95.61	24400	-72.62	20240109	5580	19.71	20240416	24400	-72.62	20240109	3415	95.61	20231115	3.21	N	383930	500	63 억		27280	N	N	0	N	00	N
9	20240731	091257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-50	5	-0.75	91396370	13685	5.77	6670	6760	6510	8690	4690	6690	6678.35	0.21	0	-1143	7223	6956	6813	6546	6403	6885	6475	64	2000	500	4140	10	1	12770512	848	-5.06	2.67	12	0.11	-1311.00	2488.00	24400	20240109	-72.79	3415	20231115	94.44	24400	-72.79	20240109	5580	19.00	20240416	24400	-72.79	20240109	3415	94.44	20231115	3.21	N	383930	500	63 억		27280	N	N	0	N	00	N
10	20240730	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-380	5	-5.37	1609817350	235876	180.38	7070	7080	6670	9190	4950	7070	6825.00	0.14	0	9166	7350	7210	7120	6980	6890	7280	7050	64	2120	500	4380	10	1	12770512	854	-5.10	2.69	12	1.85	-1311.00	2488.00	24400	20240109	-72.58	3415	20231115	95.90	24400	-72.58	20240109	5580	19.89	20240416	24400	-72.58	20240109	3415	95.90	20231115	3.14	N	383930	500	63 억		17914	N	N	0	N	00	N
11	20240730	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-370	5	-5.23	1539522940	225366	172.34	7070	7080	6670	9190	4950	7070	6831.21	0.14	0	7624	7350	7210	7120	6980	6890	7280	7050	64	2120	500	4380	10	1	12770512	856	-5.11	2.69	12	1.76	-1311.00	2488.00	24400	20240109	-72.54	3415	20231115	96.19	24400	-72.54	20240109	5580	20.07	20240416	24400	-72.54	20240109	3415	96.19	20231115	3.14	N	383930	500	63 억		17914	N	N	0	N	00	N
12	20240730	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-360	5	-5.09	1270190370	185174	141.61	7070	7080	6700	9190	4950	7070	6859.44	0.14	0	2268	7350	7210	7120	6980	6890	7280	7050	64	2120	500	4380	10	1	12770512	857	-5.12	2.70	12	1.45	-1311.00	2488.00	24400	20240109	-72.50	3415	20231115	96.49	24400	-72.50	20240109	5580	20.25	20240416	24400	-72.50	20240109	3415	96.49	20231115	3.14	N	383930	500	63 억		17914	N	N	0	N	00	N
13	20240730	131242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-270	5	-3.82	1101983830	160256	122.55	7070	7080	6760	9190	4950	7070	6876.39	0.14	0	2951	7350	7210	7120	6980	6890	7280	7050	64	2120	500	4380	10	1	12770512	868	-5.19	2.73	12	1.25	-1311.00	2488.00	24400	20240109	-72.13	3415	20231115	99.12	24400	-72.13	20240109	5580	21.86	20240416	24400	-72.13	20240109	3415	99.12	20231115	3.14	N	383930	500	63 억		17914	N	N	0	N	00	N
14	20240730	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-280	5	-3.96	1020627230	148252	113.37	7070	7080	6760	9190	4950	7070	6884.40	0.14	0	3443	7350	7210	7120	6980	6890	7280	7050	64	2120	500	4380	10	1	12770512	867	-5.18	2.73	12	1.16	-1311.00	2488.00	24400	20240109	-72.17	3415	20231115	98.83	24400	-72.17	20240109	5580	21.68	20240416	24400	-72.17	20240109	3415	98.83	20231115	3.14	N	383930	500	63 억		17914	N	N	0	N	00	N
15	20240730	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-200	5	-2.83	787500290	113957	87.15	7070	7080	6800	9190	4950	7070	6910.50	0.14	0	749	7350	7210	7120	6980	6890	7280	7050	64	2120	500	4380	10	1	12770512	877	-5.24	2.76	12	0.89	-1311.00	2488.00	24400	20240109	-71.84	3415	20231115	101.17	24400	-71.84	20240109	5580	23.12	20240416	24400	-71.84	20240109	3415	101.17	20231115	3.14	N	383930	500	63 억		17914	N	N	0	N	00	N
16	20240730	101251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-250	5	-3.54	628649640	90741	69.39	7070	7080	6820	9190	4950	7070	6927.95	0.14	0	1136	7350	7210	7120	6980	6890	7280	7050	64	2120	500	4380	10	1	12770512	871	-5.20	2.74	12	0.71	-1311.00	2488.00	24400	20240109	-72.05	3415	20231115	99.71	24400	-72.05	20240109	5580	22.22	20240416	24400	-72.05	20240109	3415	99.71	20231115	3.14	N	383930	500	63 억		17914	N	N	0	N	00	N
17	20240730	091258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-90	5	-1.27	119037170	16912	12.93	7070	7080	6980	9190	4950	7070	7038.61	0.14	0	-2998	7350	7210	7120	6980	6890	7280	7050	64	2120	500	4380	10	1	12770512	891	-5.32	2.81	12	0.13	-1311.00	2488.00	24400	20240109	-71.39	3415	20231115	104.39	24400	-71.39	20240109	5580	25.09	20240416	24400	-71.39	20240109	3415	104.39	20231115	3.14	N	383930	500	63 억		17914	N	N	0	N	00	N
18	20240729	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	40	2	0.57	895888270	125764	57.40	7040	7260	7030	9130	4930	7030	7123.85	0.06	0	10284	7443	7236	7133	6926	6823	7185	6875	64	2100	500	4350	10	1	12770512	903	-5.39	2.84	12	0.98	-1311.00	2488.00	24400	20240109	-71.02	3415	20231115	107.03	24400	-71.02	20240109	5580	26.70	20240416	24400	-71.02	20240109	3415	107.03	20231115	3.40	N	383930	500	63 억		7489	N	N	0	N	00	N
19	20240729	151242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	130	2	1.85	784053000	109979	50.20	7040	7260	7030	9130	4930	7030	7129.12	0.06	0	7732	7443	7236	7133	6926	6823	7185	6875	64	2100	500	4350	10	1	12770512	914	-5.46	2.88	12	0.86	-1311.00	2488.00	24400	20240109	-70.66	3415	20231115	109.66	24400	-70.66	20240109	5580	28.32	20240416	24400	-70.66	20240109	3415	109.66	20231115	3.40	N	383930	500	63 억		7489	N	N	0	N	00	N
20	20240729	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	100	2	1.42	661865640	92800	42.36	7040	7260	7030	9130	4930	7030	7132.17	0.06	0	6135	7443	7236	7133	6926	6823	7185	6875	64	2100	500	4350	10	1	12770512	911	-5.44	2.87	12	0.73	-1311.00	2488.00	24400	20240109	-70.78	3415	20231115	108.78	24400	-70.78	20240109	5580	27.78	20240416	24400	-70.78	20240109	3415	108.78	20231115	3.40	N	383930	500	63 억		7489	N	N	0	N	00	N
21	20240729	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	60	2	0.85	629559740	88253	40.28	7040	7260	7030	9130	4930	7030	7133.58	0.06	0	6169	7443	7236	7133	6926	6823	7185	6875	64	2100	500	4350	10	1	12770512	905	-5.41	2.85	12	0.69	-1311.00	2488.00	24400	20240109	-70.94	3415	20231115	107.61	24400	-70.94	20240109	5580	27.06	20240416	24400	-70.94	20240109	3415	107.61	20231115	3.40	N	383930	500	63 억		7489	N	N	0	N	00	N
22	20240729	121248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	40	2	0.57	532562820	74558	34.03	7040	7260	7030	9130	4930	7030	7142.93	0.06	0	3296	7443	7236	7133	6926	6823	7185	6875	64	2100	500	4350	10	1	12770512	903	-5.39	2.84	12	0.58	-1311.00	2488.00	24400	20240109	-71.02	3415	20231115	107.03	24400	-71.02	20240109	5580	26.70	20240416	24400	-71.02	20240109	3415	107.03	20231115	3.40	N	383930	500	63 억		7489	N	N	0	N	00	N
23	20240729	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	120	2	1.71	437146930	61054	27.87	7040	7260	7030	9130	4930	7030	7160.00	0.06	0	2046	7443	7236	7133	6926	6823	7185	6875	64	2100	500	4350	10	1	12770512	913	-5.45	2.87	12	0.48	-1311.00	2488.00	24400	20240109	-70.70	3415	20231115	109.37	24400	-70.70	20240109	5580	28.14	20240416	24400	-70.70	20240109	3415	109.37	20231115	3.40	N	383930	500	63 억		7489	N	N	0	N	00	N
24	20240729	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	190	2	2.70	315296600	44106	20.13	7040	7240	7030	9130	4930	7030	7148.61	0.06	0	3293	7443	7236	7133	6926	6823	7185	6875	64	2100	500	4350	10	1	12770512	922	-5.51	2.90	12	0.35	-1311.00	2488.00	24400	20240109	-70.41	3415	20231115	111.42	24400	-70.41	20240109	5580	29.39	20240416	24400	-70.41	20240109	3415	111.42	20231115	3.40	N	383930	500	63 억		7489	N	N	0	N	00	N
25	20240729	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	20	2	0.28	60251620	8538	3.90	7040	7110	7040	9130	4930	7030	7056.88	0.06	0	1302	7443	7236	7133	6926	6823	7185	6875	64	2100	500	4350	10	1	12770512	900	-5.38	2.83	12	0.07	-1311.00	2488.00	24400	20240109	-71.11	3415	20231115	106.44	24400	-71.11	20240109	5580	26.34	20240416	24400	-71.11	20240109	3415	106.44	20231115	3.40	N	383930	500	63 억		7489	N	N	0	N	00	N
26	20240726	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-300	5	-4.09	1543874920	216961	49.40	7180	7340	7030	9520	5140	7330	7117.10	0.15	0	-13940	8043	7686	7243	6886	6443	7865	7065	64	2190	500	4540	10	1	12770512	898	-5.36	2.83	12	1.70	-1311.00	2488.00	24400	20240109	-71.19	3415	20231115	105.86	24400	-71.19	20240109	5580	25.99	20240416	24400	-71.19	20240109	3415	105.86	20231115	3.49	N	383930	500	63 억		19149	N	N	0	N	00	N
27	20240726	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-240	5	-3.27	1433235960	201243	45.82	7180	7340	7030	9520	5140	7330	7121.92	0.15	0	-13078	8043	7686	7243	6886	6443	7865	7065	64	2190	500	4540	10	1	12770512	905	-5.41	2.85	12	1.58	-1311.00	2488.00	24400	20240109	-70.94	3415	20231115	107.61	24400	-70.94	20240109	5580	27.06	20240416	24400	-70.94	20240109	3415	107.61	20231115	3.49	N	383930	500	63 억		19149	N	N	0	N	00	N
28	20240726	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-250	5	-3.41	1189080120	166675	37.95	7180	7340	7030	9520	5140	7330	7134.12	0.15	0	-12132	8043	7686	7243	6886	6443	7865	7065	64	2190	500	4540	10	1	12770512	904	-5.40	2.85	12	1.31	-1311.00	2488.00	24400	20240109	-70.98	3415	20231115	107.32	24400	-70.98	20240109	5580	26.88	20240416	24400	-70.98	20240109	3415	107.32	20231115	3.49	N	383930	500	63 억		19149	N	N	0	N	00	N
29	20240726	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-200	5	-2.73	972214060	136136	31.00	7180	7340	7030	9520	5140	7330	7141.49	0.15	0	-5430	8043	7686	7243	6886	6443	7865	7065	64	2190	500	4540	10	1	12770512	911	-5.44	2.87	12	1.07	-1311.00	2488.00	24400	20240109	-70.78	3415	20231115	108.78	24400	-70.78	20240109	5580	27.78	20240416	24400	-70.78	20240109	3415	108.78	20231115	3.49	N	383930	500	63 억		19149	N	N	0	N	00	N
30	20240726	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-250	5	-3.41	845650350	118406	26.96	7180	7340	7030	9520	5140	7330	7141.96	0.15	0	2105	8043	7686	7243	6886	6443	7865	7065	64	2190	500	4540	10	1	12770512	904	-5.40	2.85	12	0.93	-1311.00	2488.00	24400	20240109	-70.98	3415	20231115	107.32	24400	-70.98	20240109	5580	26.88	20240416	24400	-70.98	20240109	3415	107.32	20231115	3.49	N	383930	500	63 억		19149	N	N	0	N	00	N
31	20240726	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-260	5	-3.55	767222180	107314	24.43	7180	7340	7030	9520	5140	7330	7149.32	0.15	0	4637	8043	7686	7243	6886	6443	7865	7065	64	2190	500	4540	10	1	12770512	903	-5.39	2.84	12	0.84	-1311.00	2488.00	24400	20240109	-71.02	3415	20231115	107.03	24400	-71.02	20240109	5580	26.70	20240416	24400	-71.02	20240109	3415	107.03	20231115	3.49	N	383930	500	63 억		19149	N	N	0	N	00	N
32	20240726	101223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-190	5	-2.59	571968950	79827	18.18	7180	7340	7040	9520	5140	7330	7165.11	0.15	0	8769	8043	7686	7243	6886	6443	7865	7065	64	2190	500	4540	10	1	12770512	912	-5.45	2.87	12	0.63	-1311.00	2488.00	24400	20240109	-70.74	3415	20231115	109.08	24400	-70.74	20240109	5580	27.96	20240416	24400	-70.74	20240109	3415	109.08	20231115	3.49	N	383930	500	63 억		19149	N	N	0	N	00	N
33	20240726	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	-20	5	-0.27	166653420	23069	5.25	7180	7340	7150	9520	5140	7330	7224.13	0.15	0	6464	8043	7686	7243	6886	6443	7865	7065	64	2190	500	4540	10	1	12770512	934	-5.58	2.94	12	0.18	-1311.00	2488.00	24400	20240109	-70.04	3415	20231115	114.06	24400	-70.04	20240109	5580	31.00	20240416	24400	-70.04	20240109	3415	114.06	20231115	3.49	N	383930	500	63 억		19149	N	N	0	N	00	N
34	20240725	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	130	2	1.81	3093648510	433140	63.31	6950	7600	6800	9360	5040	7200	7142.27	0.02	0	18754	8506	7852	7526	6872	6546	7690	6710	64	2160	500	4460	10	1	12770512	936	-5.59	2.95	12	3.39	-1311.00	2488.00	24400	20240109	-69.96	3415	20231115	114.64	24400	-69.96	20240109	5580	31.36	20240416	24400	-69.96	20240109	3415	114.64	20231115	3.41	N	383930	500	63 억		2671	N	N	0	N	00	N
35	20240725	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	170	2	2.36	2971656960	416530	60.88	6950	7600	6800	9360	5040	7200	7134.30	0.02	0	15398	8506	7852	7526	6872	6546	7690	6710	64	2160	500	4460	10	1	12770512	941	-5.62	2.96	12	3.26	-1311.00	2488.00	24400	20240109	-69.80	3415	20231115	115.81	24400	-69.80	20240109	5580	32.08	20240416	24400	-69.80	20240109	3415	115.81	20231115	3.41	N	383930	500	63 억		2671	N	N	0	N	00	N
36	20240725	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	280	2	3.89	2472331940	349845	51.13	6950	7550	6800	9360	5040	7200	7066.91	0.02	0	13633	8506	7852	7526	6872	6546	7690	6710	64	2160	500	4460	10	1	12770512	955	-5.71	3.01	12	2.74	-1311.00	2488.00	24400	20240109	-69.34	3415	20231115	119.03	24400	-69.34	20240109	5580	34.05	20240416	24400	-69.34	20240109	3415	119.03	20231115	3.41	N	383930	500	63 억		2671	N	N	0	N	00	N
37	20240725	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	150	2	2.08	1992614100	285445	41.72	6950	7460	6800	9360	5040	7200	6980.67	0.02	0	6505	8506	7852	7526	6872	6546	7690	6710	64	2160	500	4460	10	1	12770512	939	-5.61	2.95	12	2.24	-1311.00	2488.00	24400	20240109	-69.88	3415	20231115	115.23	24400	-69.88	20240109	5580	31.72	20240416	24400	-69.88	20240109	3415	115.23	20231115	3.41	N	383930	500	63 억		2671	N	N	0	N	00	N
38	20240725	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-100	5	-1.39	1538672650	223243	32.63	6950	7100	6800	9360	5040	7200	6892.26	0.02	0	15826	8506	7852	7526	6872	6546	7690	6710	64	2160	500	4460	10	1	12770512	907	-5.42	2.85	12	1.75	-1311.00	2488.00	24400	20240109	-70.90	3415	20231115	107.91	24400	-70.90	20240109	5580	27.24	20240416	24400	-70.90	20240109	3415	107.91	20231115	3.41	N	383930	500	63 억		2671	N	N	0	N	00	N
39	20240725	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-250	5	-3.47	1374133780	199627	29.18	6950	7050	6800	9360	5040	7200	6883.38	0.02	0	11837	8506	7852	7526	6872	6546	7690	6710	64	2160	500	4460	10	1	12770512	888	-5.30	2.79	12	1.56	-1311.00	2488.00	24400	20240109	-71.52	3415	20231115	103.51	24400	-71.52	20240109	5580	24.55	20240416	24400	-71.52	20240109	3415	103.51	20231115	3.41	N	383930	500	63 억		2671	N	N	0	N	00	N
40	20240725	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-330	5	-4.58	1245953860	181072	26.47	6950	7050	6800	9360	5040	7200	6880.85	0.02	0	9755	8506	7852	7526	6872	6546	7690	6710	64	2160	500	4460	10	1	12770512	877	-5.24	2.76	12	1.42	-1311.00	2488.00	24400	20240109	-71.84	3415	20231115	101.17	24400	-71.84	20240109	5580	23.12	20240416	24400	-71.84	20240109	3415	101.17	20231115	3.41	N	383930	500	63 억		2671	N	N	0	N	00	N
41	20240725	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-310	5	-4.31	589050740	85684	12.52	6950	6960	6800	9360	5040	7200	6874.39	0.02	0	21851	8506	7852	7526	6872	6546	7690	6710	64	2160	500	4460	10	1	12770512	880	-5.26	2.77	12	0.67	-1311.00	2488.00	24400	20240109	-71.76	3415	20231115	101.76	24400	-71.76	20240109	5580	23.48	20240416	24400	-71.76	20240109	3415	101.76	20231115	3.41	N	383930	500	63 억		2671	N	N	0	N	00	N
42	20240724	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-660	5	-8.40	5031021060	661706	133.33	7910	8180	7200	10210	5510	7860	7603.91	0.11	0	-14444	8526	8192	8016	7682	7506	8105	7595	64	2350	500	4870	10	1	12770512	919	-5.49	2.89	12	5.18	-1311.00	2488.00	24400	20240109	-70.49	3415	20231115	110.83	24400	-70.49	20240109	5580	29.03	20240416	24400	-70.49	20240109	3415	110.83	20231115	3.49	N	383930	500	63 억		14065	N	N	0	N	00	N
43	20240724	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-630	5	-8.02	4839366780	635137	127.98	7910	8180	7230	10210	5510	7860	7619.41	0.11	0	-13537	8526	8192	8016	7682	7506	8105	7595	64	2350	500	4870	10	1	12770512	923	-5.51	2.91	12	4.97	-1311.00	2488.00	24400	20240109	-70.37	3415	20231115	111.71	24400	-70.37	20240109	5580	29.57	20240416	24400	-70.37	20240109	3415	111.71	20231115	3.49	N	383930	500	63 억		14065	N	N	0	N	00	N
44	20240724	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	-590	5	-7.51	4419794930	577665	116.40	7910	8180	7250	10210	5510	7860	7651.14	0.11	0	-13384	8526	8192	8016	7682	7506	8105	7595	64	2350	500	4870	10	1	12770512	928	-5.55	2.92	12	4.52	-1311.00	2488.00	24400	20240109	-70.20	3415	20231115	112.88	24400	-70.20	20240109	5580	30.29	20240416	24400	-70.20	20240109	3415	112.88	20231115	3.49	N	383930	500	63 억		14065	N	N	0	N	00	N
45	20240724	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-480	5	-6.11	4009586300	521443	105.07	7910	8180	7320	10210	5510	7860	7689.40	0.11	0	-13554	8526	8192	8016	7682	7506	8105	7595	64	2350	500	4870	10	1	12770512	942	-5.63	2.97	12	4.08	-1311.00	2488.00	24400	20240109	-69.75	3415	20231115	116.11	24400	-69.75	20240109	5580	32.26	20240416	24400	-69.75	20240109	3415	116.11	20231115	3.49	N	383930	500	63 억		14065	N	N	0	N	00	N
46	20240724	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7510	-350	5	-4.45	3410724010	440655	88.79	7910	8180	7500	10210	5510	7860	7740.12	0.11	0	-13355	8526	8192	8016	7682	7506	8105	7595	64	2350	500	4870	10	1	12770512	959	-5.73	3.02	12	3.45	-1311.00	2488.00	24400	20240109	-69.22	3415	20231115	119.91	24400	-69.22	20240109	5580	34.59	20240416	24400	-69.22	20240109	3415	119.91	20231115	3.49	N	383930	500	63 억		14065	N	N	0	N	00	N
47	20240724	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	-310	5	-3.94	3180452660	410061	82.63	7910	8180	7500	10210	5510	7860	7756.05	0.11	0	-11627	8526	8192	8016	7682	7506	8105	7595	64	2350	500	4870	10	1	12770512	964	-5.76	3.03	12	3.21	-1311.00	2488.00	24400	20240109	-69.06	3415	20231115	121.08	24400	-69.06	20240109	5580	35.30	20240416	24400	-69.06	20240109	3415	121.08	20231115	3.49	N	383930	500	63 억		14065	N	N	0	N	00	N
48	20240724	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	-170	5	-2.16	2677971490	343880	69.29	7910	8180	7500	10210	5510	7860	7787.52	0.11	0	-2281	8526	8192	8016	7682	7506	8105	7595	64	2350	500	4870	10	1	12770512	982	-5.87	3.09	12	2.69	-1311.00	2488.00	24400	20240109	-68.48	3415	20231115	125.18	24400	-68.48	20240109	5580	37.81	20240416	24400	-68.48	20240109	3415	125.18	20231115	3.49	N	383930	500	63 억		14065	N	N	0	N	00	N
49	20240724	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-100	5	-1.27	1729571160	220257	44.38	7910	8180	7500	10210	5510	7860	7852.51	0.11	0	-7284	8526	8192	8016	7682	7506	8105	7595	64	2350	500	4870	10	1	12770512	991	-5.92	3.12	12	1.72	-1311.00	2488.00	24400	20240109	-68.20	3415	20231115	127.23	24400	-68.20	20240109	5580	39.07	20240416	24400	-68.20	20240109	3415	127.23	20231115	3.49	N	383930	500	63 억		14065	N	N	0	N	00	N
50	20240723	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7860	-210	5	-2.60	3147372480	390963	77.25	8090	8350	7840	10490	5650	8070	8050.54	0.31	0	-26995	8696	8382	8016	7702	7336	8540	7860	64	2420	500	5000	10	1	12770512	1004	-6.00	3.16	12	3.06	-1311.00	2488.00	24400	20240109	-67.79	3415	20231115	130.16	24400	-67.79	20240109	5580	40.86	20240416	24400	-67.79	20240109	3415	130.16	20231115	3.45	N	383930	500	63 억		39389	N	N	0	N	00	N
51	20240723	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-100	5	-1.24	2831571110	350999	69.36	8090	8350	7850	10490	5650	8070	8067.17	0.31	0	-25681	8696	8382	8016	7702	7336	8540	7860	64	2420	500	5000	10	1	12770512	1018	-6.08	3.20	12	2.75	-1311.00	2488.00	24400	20240109	-67.34	3415	20231115	133.38	24400	-67.34	20240109	5580	42.83	20240416	24400	-67.34	20240109	3415	133.38	20231115	3.45	N	383930	500	63 억		39389	N	N	0	N	00	N
52	20240723	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	-30	5	-0.37	2439597340	302264	59.73	8090	8350	7850	10490	5650	8070	8071.08	0.31	0	-27756	8696	8382	8016	7702	7336	8540	7860	64	2420	500	5000	10	1	12770512	1027	-6.13	3.23	12	2.37	-1311.00	2488.00	24400	20240109	-67.05	3415	20231115	135.43	24400	-67.05	20240109	5580	44.09	20240416	24400	-67.05	20240109	3415	135.43	20231115	3.45	N	383930	500	63 억		39389	N	N	0	N	00	N
53	20240723	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	20	2	0.25	2155668720	266794	52.72	8090	8350	7850	10490	5650	8070	8079.94	0.31	0	-20972	8696	8382	8016	7702	7336	8540	7860	64	2420	500	5000	10	1	12770512	1033	-6.17	3.25	12	2.09	-1311.00	2488.00	24400	20240109	-66.84	3415	20231115	136.90	24400	-66.84	20240109	5580	44.98	20240416	24400	-66.84	20240109	3415	136.90	20231115	3.45	N	383930	500	63 억		39389	N	N	0	N	00	N
54	20240723	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-70	5	-0.87	1310258350	163757	32.36	8090	8170	7850	10490	5650	8070	8000.81	0.31	0	-21343	8696	8382	8016	7702	7336	8540	7860	64	2420	500	5000	10	1	12770512	1022	-6.10	3.22	12	1.28	-1311.00	2488.00	24400	20240109	-67.21	3415	20231115	134.26	24400	-67.21	20240109	5580	43.37	20240416	24400	-67.21	20240109	3415	134.26	20231115	3.45	N	383930	500	63 억		39389	N	N	0	N	00	N
55	20240723	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-120	5	-1.49	1165703990	145589	28.77	8090	8170	7850	10490	5650	8070	8006.38	0.31	0	-18001	8696	8382	8016	7702	7336	8540	7860	64	2420	500	5000	10	1	12770512	1015	-6.06	3.20	12	1.14	-1311.00	2488.00	24400	20240109	-67.42	3415	20231115	132.80	24400	-67.42	20240109	5580	42.47	20240416	24400	-67.42	20240109	3415	132.80	20231115	3.45	N	383930	500	63 억		39389	N	N	0	N	00	N
56	20240723	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	60	2	0.74	916083910	114524	22.63	8090	8170	7850	10490	5650	8070	7998.43	0.31	0	-12080	8696	8382	8016	7702	7336	8540	7860	64	2420	500	5000	10	1	12770512	1038	-6.20	3.27	12	0.90	-1311.00	2488.00	24400	20240109	-66.68	3415	20231115	138.07	24400	-66.68	20240109	5580	45.70	20240416	24400	-66.68	20240109	3415	138.07	20231115	3.45	N	383930	500	63 억		39389	N	N	0	N	00	N
57	20240723	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-150	5	-1.86	345944290	43125	8.52	8090	8170	7850	10490	5650	8070	8020.75	0.31	0	-5319	8696	8382	8016	7702	7336	8540	7860	64	2420	500	5000	10	1	12770512	1011	-6.04	3.18	12	0.34	-1311.00	2488.00	24400	20240109	-67.54	3415	20231115	131.92	24400	-67.54	20240109	5580	41.94	20240416	24400	-67.54	20240109	3415	131.92	20231115	3.45	N	383930	500	63 억		39389	N	N	0	N	00	N
58	20240722	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	60	2	0.75	4012508460	499957	99.81	7830	8330	7650	10410	5610	8010	8025.67	0.23	0	13982	8716	8362	7886	7532	7056	8540	7710	64	2400	500	4960	10	1	12770512	1031	-6.16	3.24	12	3.91	-1311.00	2488.00	24400	20240109	-66.93	3415	20231115	136.31	24400	-66.93	20240109	5580	44.62	20240416	24400	-66.93	20240109	3415	136.31	20231115	3.40	N	383930	500	63 억		29000	N	N	0	N	00	N
59	20240722	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	90	2	1.12	3884342850	484084	96.64	7830	8330	7650	10410	5610	8010	8024.12	0.23	0	12003	8716	8362	7886	7532	7056	8540	7710	64	2400	500	4960	10	1	12770512	1034	-6.18	3.26	12	3.79	-1311.00	2488.00	24400	20240109	-66.80	3415	20231115	137.19	24400	-66.80	20240109	5580	45.16	20240416	24400	-66.80	20240109	3415	137.19	20231115	3.40	N	383930	500	63 억		29000	N	N	0	N	00	N
60	20240722	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	280	2	3.50	3385881120	422926	84.43	7830	8330	7650	10410	5610	8010	8005.85	0.23	0	4502	8716	8362	7886	7532	7056	8540	7710	64	2400	500	4960	10	1	12770512	1059	-6.32	3.33	12	3.31	-1311.00	2488.00	24400	20240109	-66.02	3415	20231115	142.75	24400	-66.02	20240109	5580	48.57	20240416	24400	-66.02	20240109	3415	142.75	20231115	3.40	N	383930	500	63 억		29000	N	N	0	N	00	N
61	20240722	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	10	2	0.12	2808214130	352544	70.38	7830	8330	7650	10410	5610	8010	7965.55	0.23	0	-7435	8716	8362	7886	7532	7056	8540	7710	64	2400	500	4960	10	1	12770512	1024	-6.12	3.22	12	2.76	-1311.00	2488.00	24400	20240109	-67.13	3415	20231115	134.85	24400	-67.13	20240109	5580	43.73	20240416	24400	-67.13	20240109	3415	134.85	20231115	3.40	N	383930	500	63 억		29000	N	N	0	N	00	N
62	20240722	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	220	2	2.75	2392932740	301229	60.14	7830	8330	7650	10410	5610	8010	7943.85	0.23	0	-6715	8716	8362	7886	7532	7056	8540	7710	64	2400	500	4960	10	1	12770512	1051	-6.28	3.31	12	2.36	-1311.00	2488.00	24400	20240109	-66.27	3415	20231115	141.00	24400	-66.27	20240109	5580	47.49	20240416	24400	-66.27	20240109	3415	141.00	20231115	3.40	N	383930	500	63 억		29000	N	N	0	N	00	N
63	20240722	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	-130	5	-1.62	1379885150	176384	35.21	7830	8030	7650	10410	5610	8010	7822.97	0.23	0	-5583	8716	8362	7886	7532	7056	8540	7710	64	2400	500	4960	10	1	12770512	1006	-6.01	3.17	12	1.38	-1311.00	2488.00	24400	20240109	-67.70	3415	20231115	130.75	24400	-67.70	20240109	5580	41.22	20240416	24400	-67.70	20240109	3415	130.75	20231115	3.40	N	383930	500	63 억		29000	N	N	0	N	00	N
64	20240722	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7820	-190	5	-2.37	1216819000	155620	31.07	7830	8030	7650	10410	5610	8010	7818.92	0.23	0	-6176	8716	8362	7886	7532	7056	8540	7710	64	2400	500	4960	10	1	12770512	999	-5.96	3.14	12	1.22	-1311.00	2488.00	24400	20240109	-67.95	3415	20231115	128.99	24400	-67.95	20240109	5580	40.14	20240416	24400	-67.95	20240109	3415	128.99	20231115	3.40	N	383930	500	63 억		29000	N	N	0	N	00	N
65	20240722	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-30	5	-0.37	442551160	56092	11.20	7830	8030	7830	10410	5610	8010	7889.31	0.23	0	8888	8716	8362	7886	7532	7056	8540	7710	64	2400	500	4960	10	1	12770512	1019	-6.09	3.21	12	0.44	-1311.00	2488.00	24400	20240109	-67.30	3415	20231115	133.67	24400	-67.30	20240109	5580	43.01	20240416	24400	-67.30	20240109	3415	133.67	20231115	3.40	N	383930	500	63 억		29000	N	N	0	N	00	N
66	20240719	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	60	2	0.75	3838639160	486693	65.68	7830	8240	7410	10330	5570	7950	7887.10	0.21	0	-1747	8676	8312	8006	7642	7336	8160	7490	64	2380	500	4920	10	1	12770512	1023	-6.11	3.22	12	3.81	-1311.00	2488.00	24400	20240109	-67.17	3415	20231115	134.55	24400	-67.17	20240109	5580	43.55	20240416	24400	-67.17	20240109	3415	134.55	20231115	3.34	N	383930	500	63 억		27276	N	N	0	N	00	N
67	20240719	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	180	2	2.26	3519772880	447246	60.36	7830	8240	7410	10330	5570	7950	7869.88	0.21	0	1278	8676	8312	8006	7642	7336	8160	7490	64	2380	500	4920	10	1	12770512	1038	-6.20	3.27	12	3.50	-1311.00	2488.00	24400	20240109	-66.68	3415	20231115	138.07	24400	-66.68	20240109	5580	45.70	20240416	24400	-66.68	20240109	3415	138.07	20231115	3.34	N	383930	500	63 억		27276	N	N	0	N	00	N
68	20240719	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	-150	5	-1.89	2938839850	374847	50.59	7830	8240	7410	10330	5570	7950	7840.10	0.21	0	15011	8676	8312	8006	7642	7336	8160	7490	64	2380	500	4920	10	1	12770512	996	-5.95	3.14	12	2.94	-1311.00	2488.00	24400	20240109	-68.03	3415	20231115	128.40	24400	-68.03	20240109	5580	39.78	20240416	24400	-68.03	20240109	3415	128.40	20231115	3.34	N	383930	500	63 억		27276	N	N	0	N	00	N
69	20240719	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	-300	5	-3.77	2582933450	328704	44.36	7830	8240	7410	10330	5570	7950	7857.93	0.21	0	13974	8676	8312	8006	7642	7336	8160	7490	64	2380	500	4920	10	1	12770512	977	-5.84	3.07	12	2.57	-1311.00	2488.00	24400	20240109	-68.65	3415	20231115	124.01	24400	-68.65	20240109	5580	37.10	20240416	24400	-68.65	20240109	3415	124.01	20231115	3.34	N	383930	500	63 억		27276	N	N	0	N	00	N
70	20240719	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	50	2	0.63	1585115950	197829	26.70	7830	8240	7760	10330	5570	7950	8012.56	0.21	0	-4921	8676	8312	8006	7642	7336	8160	7490	64	2380	500	4920	10	1	12770512	1022	-6.10	3.22	12	1.55	-1311.00	2488.00	24400	20240109	-67.21	3415	20231115	134.26	24400	-67.21	20240109	5580	43.37	20240416	24400	-67.21	20240109	3415	134.26	20231115	3.34	N	383930	500	63 억		27276	N	N	0	N	00	N
71	20240719	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	60	2	0.75	1463584280	182627	24.65	7830	8240	7760	10330	5570	7950	8014.06	0.21	0	-6489	8676	8312	8006	7642	7336	8160	7490	64	2380	500	4920	10	1	12770512	1023	-6.11	3.22	12	1.43	-1311.00	2488.00	24400	20240109	-67.17	3415	20231115	134.55	24400	-67.17	20240109	5580	43.55	20240416	24400	-67.17	20240109	3415	134.55	20231115	3.34	N	383930	500	63 억		27276	N	N	0	N	00	N
72	20240719	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	180	2	2.26	1152294060	143866	19.42	7830	8240	7760	10330	5570	7950	8009.50	0.21	0	-7404	8676	8312	8006	7642	7336	8160	7490	64	2380	500	4920	10	1	12770512	1038	-6.20	3.27	12	1.13	-1311.00	2488.00	24400	20240109	-66.68	3415	20231115	138.07	24400	-66.68	20240109	5580	45.70	20240416	24400	-66.68	20240109	3415	138.07	20231115	3.34	N	383930	500	63 억		27276	N	N	0	N	00	N
73	20240719	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7810	-140	5	-1.76	296436520	37882	5.11	7830	7950	7760	10330	5570	7950	7825.24	0.21	0	-3760	8676	8312	8006	7642	7336	8160	7490	64	2380	500	4920	10	1	12770512	997	-5.96	3.14	12	0.30	-1311.00	2488.00	24400	20240109	-67.99	3415	20231115	128.70	24400	-67.99	20240109	5580	39.96	20240416	24400	-67.99	20240109	3415	128.70	20231115	3.34	N	383930	500	63 억		27276	N	N	0	N	00	N
74	20240718	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-750	5	-8.62	5809237600	730230	64.37	8360	8370	7700	11310	6090	8700	7955.36	0.06	0	23561	9706	9202	8896	8392	8086	9050	8240	64	2610	500	5390	10	1	12770512	1015	-6.06	3.20	12	5.72	-1311.00	2488.00	24400	20240109	-67.42	3415	20231115	132.80	24400	-67.42	20240109	5580	42.47	20240416	24400	-67.42	20240109	3415	132.80	20231115	3.43	N	383930	500	63 억		7143	N	N	0	N	00	N
75	20240718	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-730	5	-8.39	5525383380	694460	61.21	8360	8370	7700	11310	6090	8700	7956.37	0.06	0	24720	9706	9202	8896	8392	8086	9050	8240	64	2610	500	5390	10	1	12770512	1018	-6.08	3.20	12	5.44	-1311.00	2488.00	24400	20240109	-67.34	3415	20231115	133.38	24400	-67.34	20240109	5580	42.83	20240416	24400	-67.34	20240109	3415	133.38	20231115	3.43	N	383930	500	63 억		7143	N	N	0	N	00	N
76	20240718	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-710	5	-8.16	5105909500	642004	56.59	8360	8370	7700	11310	6090	8700	7953.08	0.06	0	18462	9706	9202	8896	8392	8086	9050	8240	64	2610	500	5390	10	1	12770512	1020	-6.09	3.21	12	5.03	-1311.00	2488.00	24400	20240109	-67.25	3415	20231115	133.97	24400	-67.25	20240109	5580	43.19	20240416	24400	-67.25	20240109	3415	133.97	20231115	3.43	N	383930	500	63 억		7143	N	N	0	N	00	N
77	20240718	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-610	5	-7.01	4849562270	610014	53.77	8360	8370	7700	11310	6090	8700	7949.92	0.06	0	22947	9706	9202	8896	8392	8086	9050	8240	64	2610	500	5390	10	1	12770512	1033	-6.17	3.25	12	4.78	-1311.00	2488.00	24400	20240109	-66.84	3415	20231115	136.90	24400	-66.84	20240109	5580	44.98	20240416	24400	-66.84	20240109	3415	136.90	20231115	3.43	N	383930	500	63 억		7143	N	N	0	N	00	N
78	20240718	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-570	5	-6.55	4637003410	583860	51.46	8360	8370	7700	11310	6090	8700	7941.98	0.06	0	28756	9706	9202	8896	8392	8086	9050	8240	64	2610	500	5390	10	1	12770512	1038	-6.20	3.27	12	4.57	-1311.00	2488.00	24400	20240109	-66.68	3415	20231115	138.07	24400	-66.68	20240109	5580	45.70	20240416	24400	-66.68	20240109	3415	138.07	20231115	3.43	N	383930	500	63 억		7143	N	N	0	N	00	N
79	20240718	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-510	5	-5.86	4291366570	541150	47.70	8360	8370	7700	11310	6090	8700	7930.09	0.06	0	27691	9706	9202	8896	8392	8086	9050	8240	64	2610	500	5390	10	1	12770512	1046	-6.25	3.29	12	4.24	-1311.00	2488.00	24400	20240109	-66.43	3415	20231115	139.82	24400	-66.43	20240109	5580	46.77	20240416	24400	-66.43	20240109	3415	139.82	20231115	3.43	N	383930	500	63 억		7143	N	N	0	N	00	N
80	20240718	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-780	5	-8.97	3301970810	418519	36.89	8360	8370	7700	11310	6090	8700	7889.65	0.06	0	17677	9706	9202	8896	8392	8086	9050	8240	64	2610	500	5390	10	1	12770512	1011	-6.04	3.18	12	3.28	-1311.00	2488.00	24400	20240109	-67.54	3415	20231115	131.92	24400	-67.54	20240109	5580	41.94	20240416	24400	-67.54	20240109	3415	131.92	20231115	3.43	N	383930	500	63 억		7143	N	N	0	N	00	N
81	20240718	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-850	5	-9.77	1375815780	172764	15.23	8360	8370	7800	11310	6090	8700	7963.55	0.06	0	15504	9706	9202	8896	8392	8086	9050	8240	64	2610	500	5390	10	1	12770512	1002	-5.99	3.16	12	1.35	-1311.00	2488.00	24400	20240109	-67.83	3415	20231115	129.87	24400	-67.83	20240109	5580	40.68	20240416	24400	-67.83	20240109	3415	129.87	20231115	3.43	N	383930	500	63 억		7143	N	N	0	N	00	N
82	20240717	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-130	5	-1.47	10075848570	1122509	125.40	8860	9400	8590	11470	6190	8830	8977.09	0.46	0	-50325	9876	9352	8886	8362	7896	9120	8130	64	2640	500	5470	10	1	12770512	1111	-6.64	3.50	12	8.79	-1311.00	2488.00	24400	20240109	-64.34	3415	20231115	154.76	24400	-64.34	20240109	5580	55.91	20240416	24400	-64.34	20240109	3415	154.76	20231115	3.32	N	383930	500	63 억		58185	N	N	0	N	00	N
83	20240717	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-30	5	-0.34	9908571080	1103333	123.25	8860	9400	8590	11470	6190	8830	8980.58	0.46	0	-46444	9876	9352	8886	8362	7896	9120	8130	64	2640	500	5470	10	1	12770512	1124	-6.71	3.54	12	8.64	-1311.00	2488.00	24400	20240109	-63.93	3415	20231115	157.69	24400	-63.93	20240109	5580	57.71	20240416	24400	-63.93	20240109	3415	157.69	20231115	3.32	N	383930	500	63 억		58185	N	N	0	N	00	N
84	20240717	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-140	5	-1.59	9377075130	1042050	116.41	8860	9400	8590	11470	6190	8830	8998.68	0.46	0	-43596	9876	9352	8886	8362	7896	9120	8130	64	2640	500	5470	10	1	12770512	1110	-6.63	3.49	12	8.16	-1311.00	2488.00	24400	20240109	-64.39	3415	20231115	154.47	24400	-64.39	20240109	5580	55.73	20240416	24400	-64.39	20240109	3415	154.47	20231115	3.32	N	383930	500	63 억		58185	N	N	0	N	00	N
85	20240717	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-140	5	-1.59	9155815520	1016555	113.56	8860	9400	8590	11470	6190	8830	9006.71	0.46	0	-38646	9876	9352	8886	8362	7896	9120	8130	64	2640	500	5470	10	1	12770512	1110	-6.63	3.49	12	7.96	-1311.00	2488.00	24400	20240109	-64.39	3415	20231115	154.47	24400	-64.39	20240109	5580	55.73	20240416	24400	-64.39	20240109	3415	154.47	20231115	3.32	N	383930	500	63 억		58185	N	N	0	N	00	N
86	20240717	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-190	5	-2.15	8659844900	959519	107.19	8860	9400	8590	11470	6190	8830	9025.19	0.46	0	-37445	9876	9352	8886	8362	7896	9120	8130	64	2640	500	5470	10	1	12770512	1103	-6.59	3.47	12	7.51	-1311.00	2488.00	24400	20240109	-64.59	3415	20231115	153.00	24400	-64.59	20240109	5580	54.84	20240416	24400	-64.59	20240109	3415	153.00	20231115	3.32	N	383930	500	63 억		58185	N	N	0	N	00	N
87	20240717	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	50	2	0.57	7576540730	835766	93.36	8860	9400	8660	11470	6190	8830	9065.39	0.46	0	-12585	9876	9352	8886	8362	7896	9120	8130	64	2640	500	5470	10	1	12770512	1134	-6.77	3.57	12	6.54	-1311.00	2488.00	24400	20240109	-63.61	3415	20231115	160.03	24400	-63.61	20240109	5580	59.14	20240416	24400	-63.61	20240109	3415	160.03	20231115	3.32	N	383930	500	63 억		58185	N	N	0	N	00	N
88	20240717	101240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	210	2	2.38	6179379550	678158	75.76	8860	9400	8660	11470	6190	8830	9112.01	0.46	0	-6624	9876	9352	8886	8362	7896	9120	8130	64	2640	500	5470	10	1	12770512	1154	-6.90	3.63	12	5.31	-1311.00	2488.00	24400	20240109	-62.95	3415	20231115	164.71	24400	-62.95	20240109	5580	62.01	20240416	24400	-62.95	20240109	3415	164.71	20231115	3.32	N	383930	500	63 억		58185	N	N	0	N	00	N
89	20240717	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-50	5	-0.57	444721790	50569	5.65	8860	8950	8660	11470	6190	8830	8794.36	0.46	0	4376	9876	9352	8886	8362	7896	9120	8130	64	2640	500	5470	10	1	12770512	1121	-6.70	3.53	12	0.40	-1311.00	2488.00	24400	20240109	-64.02	3415	20231115	157.10	24400	-64.02	20240109	5580	57.35	20240416	24400	-64.02	20240109	3415	157.10	20231115	3.32	N	383930	500	63 억		58185	N	N	0	N	00	N
90	20240716	161237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-760	5	-7.92	7848021760	891224	144.35	9360	9410	8420	12460	6720	9590	8805.77	0.46	0	-4648	9936	9762	9496	9322	9056	9850	9410	64	2870	500	5940	10	1	12770512	1128	-6.74	3.55	12	6.98	-1311.00	2488.00	24400	20240109	-63.81	3415	20231115	158.57	24400	-63.81	20240109	5580	58.24	20240416	24400	-63.81	20240109	3415	158.57	20231115	2.98	N	383930	500	63 억		59043	N	N	0	N	00	N
91	20240716	151251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-850	5	-8.86	7640248920	867592	140.53	9360	9410	8420	12460	6720	9590	8806.25	0.46	0	-5656	9936	9762	9496	9322	9056	9850	9410	64	2870	500	5940	10	1	12770512	1116	-6.67	3.51	12	6.79	-1311.00	2488.00	24400	20240109	-64.18	3415	20231115	155.93	24400	-64.18	20240109	5580	56.63	20240416	24400	-64.18	20240109	3415	155.93	20231115	2.98	N	383930	500	63 억		59043	N	N	0	N	00	N
92	20240716	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-850	5	-8.86	7291291010	827770	134.08	9360	9410	8420	12460	6720	9590	8808.33	0.46	0	-6850	9936	9762	9496	9322	9056	9850	9410	64	2870	500	5940	10	1	12770512	1116	-6.67	3.51	12	6.48	-1311.00	2488.00	24400	20240109	-64.18	3415	20231115	155.93	24400	-64.18	20240109	5580	56.63	20240416	24400	-64.18	20240109	3415	155.93	20231115	2.98	N	383930	500	63 억		59043	N	N	0	N	00	N
93	20240716	131246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	-820	5	-8.55	7068599810	802392	129.97	9360	9410	8420	12460	6720	9590	8809.38	0.46	0	-3682	9936	9762	9496	9322	9056	9850	9410	64	2870	500	5940	10	1	12770512	1120	-6.69	3.52	12	6.28	-1311.00	2488.00	24400	20240109	-64.06	3415	20231115	156.81	24400	-64.06	20240109	5580	57.17	20240416	24400	-64.06	20240109	3415	156.81	20231115	2.98	N	383930	500	63 억		59043	N	N	0	N	00	N
94	20240716	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-890	5	-9.28	6787202420	770080	124.73	9360	9410	8420	12460	6720	9590	8813.61	0.46	0	-5937	9936	9762	9496	9322	9056	9850	9410	64	2870	500	5940	10	1	12770512	1111	-6.64	3.50	12	6.03	-1311.00	2488.00	24400	20240109	-64.34	3415	20231115	154.76	24400	-64.34	20240109	5580	55.91	20240416	24400	-64.34	20240109	3415	154.76	20231115	2.98	N	383930	500	63 억		59043	N	N	0	N	00	N
95	20240716	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-740	5	-7.72	6452427390	731977	118.56	9360	9410	8420	12460	6720	9590	8815.04	0.46	0	-5228	9936	9762	9496	9322	9056	9850	9410	64	2870	500	5940	10	1	12770512	1130	-6.75	3.56	12	5.73	-1311.00	2488.00	24400	20240109	-63.73	3415	20231115	159.15	24400	-63.73	20240109	5580	58.60	20240416	24400	-63.73	20240109	3415	159.15	20231115	2.98	N	383930	500	63 억		59043	N	N	0	N	00	N
96	20240716	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	-910	5	-9.49	5738371200	649931	105.27	9360	9410	8420	12460	6720	9590	8829.17	0.46	0	-4695	9936	9762	9496	9322	9056	9850	9410	64	2870	500	5940	10	1	12770512	1108	-6.62	3.49	12	5.09	-1311.00	2488.00	24400	20240109	-64.43	3415	20231115	154.17	24400	-64.43	20240109	5580	55.56	20240416	24400	-64.43	20240109	3415	154.17	20231115	2.98	N	383930	500	63 억		59043	N	N	0	N	00	N
97	20240716	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-650	5	-6.78	3470105070	392191	63.52	9360	9410	8420	12460	6720	9590	8847.95	0.46	0	-2037	9936	9762	9496	9322	9056	9850	9410	64	2870	500	5940	10	1	12770512	1142	-6.82	3.59	12	3.07	-1311.00	2488.00	24400	20240109	-63.36	3415	20231115	161.79	24400	-63.36	20240109	5580	60.22	20240416	24400	-63.36	20240109	3415	161.79	20231115	2.98	N	383930	500	63 억		59043	N	N	0	N	00	N
98	20240715	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	-70	5	-0.72	5722213590	606167	29.21	9530	9670	9230	12550	6770	9660	9438.70	0.80	0	-43494	10506	10082	9476	9052	8446	10295	9265	64	2890	500	5980	10	1	12770512	1225	-7.32	3.85	12	4.75	-1311.00	2488.00	24400	20240109	-60.70	3415	20231115	180.82	24400	-60.70	20240109	5580	71.86	20240416	24400	-60.70	20240109	3415	180.82	20231115	3.29	N	383930	500	63 억		102299	N	N	0	N	00	N
99	20240715	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	-100	5	-1.04	5479355540	580752	27.98	9530	9670	9230	12550	6770	9660	9433.88	0.80	0	-40212	10506	10082	9476	9052	8446	10295	9265	64	2890	500	5980	10	1	12770512	1221	-7.29	3.84	12	4.55	-1311.00	2488.00	24400	20240109	-60.82	3415	20231115	179.94	24400	-60.82	20240109	5580	71.33	20240416	24400	-60.82	20240109	3415	179.94	20231115	3.29	N	383930	500	63 억		102299	N	N	0	N	00	N
100	20240715	141228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-140	5	-1.45	4752460310	504917	24.33	9530	9620	9230	12550	6770	9660	9411.03	0.80	0	-28709	10506	10082	9476	9052	8446	10295	9265	64	2890	500	5980	10	1	12770512	1216	-7.26	3.83	12	3.95	-1311.00	2488.00	24400	20240109	-60.98	3415	20231115	178.77	24400	-60.98	20240109	5580	70.61	20240416	24400	-60.98	20240109	3415	178.77	20231115	3.29	N	383930	500	63 억		102299	N	N	0	N	00	N
101	20240715	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-270	5	-2.80	4079185640	434303	20.93	9530	9620	9230	12550	6770	9660	9390.82	0.80	0	-18691	10506	10082	9476	9052	8446	10295	9265	64	2890	500	5980	10	1	12770512	1199	-7.16	3.77	12	3.40	-1311.00	2488.00	24400	20240109	-61.52	3415	20231115	174.96	24400	-61.52	20240109	5580	68.28	20240416	24400	-61.52	20240109	3415	174.96	20231115	3.29	N	383930	500	63 억		102299	N	N	0	N	00	N
102	20240715	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-280	5	-2.90	3809390550	405641	19.55	9530	9620	9230	12550	6770	9660	9389.24	0.80	0	-16319	10506	10082	9476	9052	8446	10295	9265	64	2890	500	5980	10	1	12770512	1198	-7.15	3.77	12	3.18	-1311.00	2488.00	24400	20240109	-61.56	3415	20231115	174.67	24400	-61.56	20240109	5580	68.10	20240416	24400	-61.56	20240109	3415	174.67	20231115	3.29	N	383930	500	63 억		102299	N	N	0	N	00	N
103	20240715	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-250	5	-2.59	3565073900	379693	18.30	9530	9620	9230	12550	6770	9660	9387.43	0.80	0	-16218	10506	10082	9476	9052	8446	10295	9265	64	2890	500	5980	10	1	12770512	1202	-7.18	3.78	12	2.97	-1311.00	2488.00	24400	20240109	-61.43	3415	20231115	175.55	24400	-61.43	20240109	5580	68.64	20240416	24400	-61.43	20240109	3415	175.55	20231115	3.29	N	383930	500	63 억		102299	N	N	0	N	00	N
104	20240715	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-260	5	-2.69	3038528050	323334	15.58	9530	9620	9230	12550	6770	9660	9395.29	0.80	0	-12624	10506	10082	9476	9052	8446	10295	9265	64	2890	500	5980	10	1	12770512	1200	-7.17	3.78	12	2.53	-1311.00	2488.00	24400	20240109	-61.48	3415	20231115	175.26	24400	-61.48	20240109	5580	68.46	20240416	24400	-61.48	20240109	3415	175.26	20231115	3.29	N	383930	500	63 억		102299	N	N	0	N	00	N
105	20240715	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-210	5	-2.17	1317701320	139105	6.70	9530	9620	9360	12550	6770	9660	9469.01	0.80	0	-7853	10506	10082	9476	9052	8446	10295	9265	64	2890	500	5980	10	1	12770512	1207	-7.21	3.80	12	1.09	-1311.00	2488.00	24400	20240109	-61.27	3415	20231115	176.72	24400	-61.27	20240109	5580	69.35	20240416	24400	-61.27	20240109	3415	176.72	20231115	3.29	N	383930	500	63 억		102299	N	N	0	N	00	N
106	20240712	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	630	2	6.98	19189997410	2040132	104.34	9050	9900	8870	11730	6330	9030	9405.19	1.36	0	-70646	9930	9480	9240	8790	8550	9360	8670	64	2700	500	5590	10	1	12770512	1234	-7.37	3.88	12	15.98	-1311.00	2488.00	24400	20240109	-60.41	3415	20231115	182.87	24400	-60.41	20240109	5580	73.12	20240416	24400	-60.41	20240109	3415	182.87	20231115	3.13	N	383930	500	63 억		174061	N	N	0	N	00	N
107	20240712	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	540	2	5.98	18134632110	1930281	98.72	9050	9900	8870	11730	6330	9030	9394.84	1.36	0	-55785	9930	9480	9240	8790	8550	9360	8670	64	2700	500	5590	10	1	12770512	1222	-7.30	3.85	12	15.12	-1311.00	2488.00	24400	20240109	-60.78	3415	20231115	180.23	24400	-60.78	20240109	5580	71.51	20240416	24400	-60.78	20240109	3415	180.23	20231115	3.13	N	383930	500	63 억		174061	N	N	0	N	00	N
108	20240712	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	230	2	2.55	12586079620	1350391	69.06	9050	9620	8870	11730	6330	9030	9320.35	1.36	0	-123115	9930	9480	9240	8790	8550	9360	8670	64	2700	500	5590	10	1	12770512	1183	-7.06	3.72	12	10.57	-1311.00	2488.00	24400	20240109	-62.05	3415	20231115	171.16	24400	-62.05	20240109	5580	65.95	20240416	24400	-62.05	20240109	3415	171.16	20231115	3.13	N	383930	500	63 억		174061	N	N	0	N	00	N
109	20240712	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	310	2	3.43	11242315620	1205879	61.67	9050	9620	8870	11730	6330	9030	9322.95	1.36	0	-123912	9930	9480	9240	8790	8550	9360	8670	64	2700	500	5590	10	1	12770512	1193	-7.12	3.75	12	9.44	-1311.00	2488.00	24400	20240109	-61.72	3415	20231115	173.50	24400	-61.72	20240109	5580	67.38	20240416	24400	-61.72	20240109	3415	173.50	20231115	3.13	N	383930	500	63 억		174061	N	N	0	N	00	N
110	20240712	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	180	2	1.99	9869571840	1059196	54.17	9050	9620	8870	11730	6330	9030	9318.02	1.36	0	-119568	9930	9480	9240	8790	8550	9360	8670	64	2700	500	5590	10	1	12770512	1176	-7.03	3.70	12	8.29	-1311.00	2488.00	24400	20240109	-62.25	3415	20231115	169.69	24400	-62.25	20240109	5580	65.05	20240416	24400	-62.25	20240109	3415	169.69	20231115	3.13	N	383930	500	63 억		174061	N	N	0	N	00	N
111	20240712	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	390	2	4.32	9037905010	969544	49.58	9050	9620	8870	11730	6330	9030	9321.85	1.36	0	-103619	9930	9480	9240	8790	8550	9360	8670	64	2700	500	5590	10	1	12770512	1203	-7.19	3.79	12	7.59	-1311.00	2488.00	24400	20240109	-61.39	3415	20231115	175.84	24400	-61.39	20240109	5580	68.82	20240416	24400	-61.39	20240109	3415	175.84	20231115	3.13	N	383930	500	63 억		174061	N	N	0	N	00	N
112	20240712	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	240	2	2.66	7064022130	758336	38.78	9050	9620	8870	11730	6330	9030	9315.21	1.36	0	-99714	9930	9480	9240	8790	8550	9360	8670	64	2700	500	5590	10	1	12770512	1184	-7.07	3.73	12	5.94	-1311.00	2488.00	24400	20240109	-62.01	3415	20231115	171.45	24400	-62.01	20240109	5580	66.13	20240416	24400	-62.01	20240109	3415	171.45	20231115	3.13	N	383930	500	63 억		174061	N	N	0	N	00	N
113	20240712	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	100	2	1.11	1045303580	115227	5.89	9050	9230	8870	11730	6330	9030	9071.74	1.36	0	-16674	9930	9480	9240	8790	8550	9360	8670	64	2700	500	5590	10	1	12770512	1166	-6.96	3.67	12	0.90	-1311.00	2488.00	24400	20240109	-62.58	3415	20231115	167.35	24400	-62.58	20240109	5580	63.62	20240416	24400	-62.58	20240109	3415	167.35	20231115	3.13	N	383930	500	63 억		174061	N	N	0	N	00	N
114	20240711	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-440	5	-4.65	17882161550	1935057	62.98	9370	9690	9000	12310	6630	9470	9241.77	0.18	0	145057	10830	10150	8790	8110	6750	10490	8450	64	2840	500	5870	10	1	12770512	1153	-6.89	3.63	12	15.15	-1311.00	2488.00	24400	20240109	-62.99	3415	20231115	164.42	24400	-62.99	20240109	5580	61.83	20240416	24400	-62.99	20240109	3415	164.42	20231115	3.08	N	383930	500	63 억		22757	N	N	0	N	00	N
115	20240711	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-340	5	-3.59	17269963640	1867427	60.78	9370	9690	9000	12310	6630	9470	9248.00	0.18	0	134602	10830	10150	8790	8110	6750	10490	8450	64	2840	500	5870	10	1	12770512	1166	-6.96	3.67	12	14.62	-1311.00	2488.00	24400	20240109	-62.58	3415	20231115	167.35	24400	-62.58	20240109	5580	63.62	20240416	24400	-62.58	20240109	3415	167.35	20231115	3.08	N	383930	500	63 억		22757	N	N	0	N	00	N
116	20240711	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-330	5	-3.48	16531338860	1786773	58.16	9370	9690	9000	12310	6630	9470	9252.06	0.18	0	135932	10830	10150	8790	8110	6750	10490	8450	64	2840	500	5870	10	1	12770512	1167	-6.97	3.67	12	13.99	-1311.00	2488.00	24400	20240109	-62.54	3415	20231115	167.64	24400	-62.54	20240109	5580	63.80	20240416	24400	-62.54	20240109	3415	167.64	20231115	3.08	N	383930	500	63 억		22757	N	N	0	N	00	N
117	20240711	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-340	5	-3.59	15654505060	1690237	55.02	9370	9690	9000	12310	6630	9470	9261.72	0.18	0	116880	10830	10150	8790	8110	6750	10490	8450	64	2840	500	5870	10	1	12770512	1166	-6.96	3.67	12	13.24	-1311.00	2488.00	24400	20240109	-62.58	3415	20231115	167.35	24400	-62.58	20240109	5580	63.62	20240416	24400	-62.58	20240109	3415	167.35	20231115	3.08	N	383930	500	63 억		22757	N	N	0	N	00	N
118	20240711	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-290	5	-3.06	15051727600	1624536	52.88	9370	9690	9000	12310	6630	9470	9265.25	0.18	0	115976	10830	10150	8790	8110	6750	10490	8450	64	2840	500	5870	10	1	12770512	1172	-7.00	3.69	12	12.72	-1311.00	2488.00	24400	20240109	-62.38	3415	20231115	168.81	24400	-62.38	20240109	5580	64.52	20240416	24400	-62.38	20240109	3415	168.81	20231115	3.08	N	383930	500	63 억		22757	N	N	0	N	00	N
119	20240711	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	-220	5	-2.32	14256362280	1537894	50.06	9370	9690	9000	12310	6630	9470	9270.06	0.18	0	134877	10830	10150	8790	8110	6750	10490	8450	64	2840	500	5870	10	1	12770512	1181	-7.06	3.72	12	12.04	-1311.00	2488.00	24400	20240109	-62.09	3415	20231115	170.86	24400	-62.09	20240109	5580	65.77	20240416	24400	-62.09	20240109	3415	170.86	20231115	3.08	N	383930	500	63 억		22757	N	N	0	N	00	N
120	20240711	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-270	5	-2.85	12841576790	1385404	45.09	9370	9690	9000	12310	6630	9470	9269.19	0.18	0	135405	10830	10150	8790	8110	6750	10490	8450	64	2840	500	5870	10	1	12770512	1175	-7.02	3.70	12	10.85	-1311.00	2488.00	24400	20240109	-62.30	3415	20231115	169.40	24400	-62.30	20240109	5580	64.87	20240416	24400	-62.30	20240109	3415	169.40	20231115	3.08	N	383930	500	63 억		22757	N	N	0	N	00	N
121	20240711	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-300	5	-3.17	6973524680	751424	24.46	9370	9690	9040	12310	6630	9470	9280.41	0.18	0	52541	10830	10150	8790	8110	6750	10490	8450	64	2840	500	5870	10	1	12770512	1171	-6.99	3.69	12	5.88	-1311.00	2488.00	24400	20240109	-62.42	3415	20231115	168.52	24400	-62.42	20240109	5580	64.34	20240416	24400	-62.42	20240109	3415	168.52	20231115	3.08	N	383930	500	63 억		22757	N	N	0	N	00	N
122	20240710	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	2180	1	29.90	26677961870	3068620	1133.65	7430	9470	7430	9470	5110	7290	8693.54	0.23	0	-7247	7956	7622	7426	7092	6896	7525	6995	64	2180	500	4510	10	1	12770512	1209	-7.22	3.81	12	24.03	-1311.00	2488.00	24400	20240109	-61.19	3415	20231115	177.31	24400	-61.19	20240109	5580	69.71	20240416	24400	-61.19	20240109	3415	177.31	20231115	3.17	N	383930	500	63 억		29730	N	N	0	N	00	N
123	20240710	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	2180	1	29.90	26613963610	3061862	1131.15	7430	9470	7430	9470	5110	7290	8692.29	0.23	0	-6996	7956	7622	7426	7092	6896	7525	6995	64	2180	500	4510	10	1	12770512	1209	-7.22	3.81	12	23.98	-1311.00	2488.00	24400	20240109	-61.19	3415	20231115	177.31	24400	-61.19	20240109	5580	69.71	20240416	24400	-61.19	20240109	3415	177.31	20231115	3.17	N	383930	500	63 억		29730	N	N	0	N	00	N
124	20240710	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	2180	1	29.90	26527900250	3052774	1127.79	7430	9470	7430	9470	5110	7290	8689.98	0.23	0	-6996	7956	7622	7426	7092	6896	7525	6995	64	2180	500	4510	10	1	12770512	1209	-7.22	3.81	12	23.90	-1311.00	2488.00	24400	20240109	-61.19	3415	20231115	177.31	24400	-61.19	20240109	5580	69.71	20240416	24400	-61.19	20240109	3415	177.31	20231115	3.17	N	383930	500	63 억		29730	N	N	0	N	00	N
125	20240710	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	1920	2	26.34	20524503480	2411826	891.01	7430	9400	7430	9470	5110	7290	8510.17	0.23	0	-7050	7956	7622	7426	7092	6896	7525	6995	64	2180	500	4510	10	1	12770512	1176	-7.03	3.70	12	18.89	-1311.00	2488.00	24400	20240109	-62.25	3415	20231115	169.69	24400	-62.25	20240109	5580	65.05	20240416	24400	-62.25	20240109	3415	169.69	20231115	3.17	N	383930	500	63 억		29730	N	N	0	N	00	N
126	20240710	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	1130	2	15.50	10982719610	1346558	497.46	7430	8630	7430	9470	5110	7290	8156.43	0.23	0	68194	7956	7622	7426	7092	6896	7525	6995	64	2180	500	4510	10	1	12770512	1075	-6.42	3.38	12	10.54	-1311.00	2488.00	24400	20240109	-65.49	3415	20231115	146.56	24400	-65.49	20240109	5580	50.90	20240416	24400	-65.49	20240109	3415	146.56	20231115	3.17	N	383930	500	63 억		29730	N	N	0	N	00	N
127	20240710	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	990	2	13.58	9946081740	1221906	451.41	7430	8630	7430	9470	5110	7290	8140.12	0.23	0	39345	7956	7622	7426	7092	6896	7525	6995	64	2180	500	4510	10	1	12770512	1057	-6.32	3.33	12	9.57	-1311.00	2488.00	24400	20240109	-66.07	3415	20231115	142.46	24400	-66.07	20240109	5580	48.39	20240416	24400	-66.07	20240109	3415	142.46	20231115	3.17	N	383930	500	63 억		29730	N	N	0	N	00	N
128	20240710	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	540	2	7.41	3747325260	479281	177.06	7430	8040	7430	9470	5110	7290	7819.14	0.23	0	16660	7956	7622	7426	7092	6896	7525	6995	64	2180	500	4510	10	1	12770512	1000	-5.97	3.15	12	3.75	-1311.00	2488.00	24400	20240109	-67.91	3415	20231115	129.28	24400	-67.91	20240109	5580	40.32	20240416	24400	-67.91	20240109	3415	129.28	20231115	3.17	N	383930	500	63 억		29730	N	N	0	N	00	N
129	20240710	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	580	2	7.96	1284737370	167442	61.86	7430	7910	7430	9470	5110	7290	7673.76	0.23	0	61332	7956	7622	7426	7092	6896	7525	6995	64	2180	500	4510	10	1	12770512	1005	-6.00	3.16	12	1.31	-1311.00	2488.00	24400	20240109	-67.75	3415	20231115	130.45	24400	-67.75	20240109	5580	41.04	20240416	24400	-67.75	20240109	3415	130.45	20231115	3.17	N	383930	500	63 억		29730	N	N	0	N	00	N
130	20240709	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-300	5	-3.95	1960114810	261098	70.76	7590	7760	7230	9860	5320	7590	7507.22	0.38	0	-19373	8063	7826	7473	7236	6883	7945	7355	64	2270	500	4700	10	1	12770512	931	-5.56	2.93	12	2.04	-1311.00	2488.00	24400	20240109	-70.12	3415	20231115	113.47	24400	-70.12	20240109	5580	30.65	20240416	24400	-70.12	20240109	3415	113.47	20231115	2.90	N	383930	500	63 억		48607	N	N	0	N	00	N
131	20240709	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-300	5	-3.95	1837997780	244281	66.20	7590	7760	7240	9860	5320	7590	7524.11	0.38	0	-12134	8063	7826	7473	7236	6883	7945	7355	64	2270	500	4700	10	1	12770512	931	-5.56	2.93	12	1.91	-1311.00	2488.00	24400	20240109	-70.12	3415	20231115	113.47	24400	-70.12	20240109	5580	30.65	20240416	24400	-70.12	20240109	3415	113.47	20231115	2.90	N	383930	500	63 억		48607	N	N	0	N	00	N
132	20240709	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	-70	5	-0.92	1343525040	177093	47.99	7590	7760	7440	9860	5320	7590	7586.55	0.38	0	-14704	8063	7826	7473	7236	6883	7945	7355	64	2270	500	4700	10	1	12770512	960	-5.74	3.02	12	1.39	-1311.00	2488.00	24400	20240109	-69.18	3415	20231115	120.20	24400	-69.18	20240109	5580	34.77	20240416	24400	-69.18	20240109	3415	120.20	20231115	2.90	N	383930	500	63 억		48607	N	N	0	N	00	N
133	20240709	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	-70	5	-0.92	1145616350	150640	40.82	7590	7760	7450	9860	5320	7590	7604.99	0.38	0	-7819	8063	7826	7473	7236	6883	7945	7355	64	2270	500	4700	10	1	12770512	960	-5.74	3.02	12	1.18	-1311.00	2488.00	24400	20240109	-69.18	3415	20231115	120.20	24400	-69.18	20240109	5580	34.77	20240416	24400	-69.18	20240109	3415	120.20	20231115	2.90	N	383930	500	63 억		48607	N	N	0	N	00	N
134	20240709	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	-60	5	-0.79	1037816610	136305	36.94	7590	7760	7450	9860	5320	7590	7613.93	0.38	0	-6680	8063	7826	7473	7236	6883	7945	7355	64	2270	500	4700	10	1	12770512	962	-5.74	3.03	12	1.07	-1311.00	2488.00	24400	20240109	-69.14	3415	20231115	120.50	24400	-69.14	20240109	5580	34.95	20240416	24400	-69.14	20240109	3415	120.50	20231115	2.90	N	383930	500	63 억		48607	N	N	0	N	00	N
135	20240709	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	10	2	0.13	802708640	105045	28.47	7590	7760	7510	9860	5320	7590	7641.57	0.38	0	-1646	8063	7826	7473	7236	6883	7945	7355	64	2270	500	4700	10	1	12770512	971	-5.80	3.05	12	0.82	-1311.00	2488.00	24400	20240109	-68.85	3415	20231115	122.55	24400	-68.85	20240109	5580	36.20	20240416	24400	-68.85	20240109	3415	122.55	20231115	2.90	N	383930	500	63 억		48607	N	N	0	N	00	N
136	20240709	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	150	2	1.98	534958290	69839	18.93	7590	7760	7510	9860	5320	7590	7659.88	0.38	0	3528	8063	7826	7473	7236	6883	7945	7355	64	2270	500	4700	10	1	12770512	988	-5.90	3.11	12	0.55	-1311.00	2488.00	24400	20240109	-68.28	3415	20231115	126.65	24400	-68.28	20240109	5580	38.71	20240416	24400	-68.28	20240109	3415	126.65	20231115	2.90	N	383930	500	63 억		48607	N	N	0	N	00	N
137	20240709	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	10	2	0.13	135196660	17806	4.83	7590	7660	7510	9860	5320	7590	7592.76	0.38	0	-1804	8063	7826	7473	7236	6883	7945	7355	64	2270	500	4700	10	1	12770512	971	-5.80	3.05	12	0.14	-1311.00	2488.00	24400	20240109	-68.85	3415	20231115	122.55	24400	-68.85	20240109	5580	36.20	20240416	24400	-68.85	20240109	3415	122.55	20231115	2.90	N	383930	500	63 억		48607	N	N	0	N	00	N
138	20240708	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	-20	5	-0.26	2707250960	363663	51.25	7480	7710	7120	9890	5330	7610	7444.23	0.08	0	39336	8810	8210	7680	7080	6550	7945	6815	64	2280	500	4710	10	1	12770512	969	-5.79	3.05	12	2.85	-1311.00	2488.00	24400	20240109	-68.89	3415	20231115	122.25	24400	-68.89	20240109	5580	36.02	20240416	24400	-68.89	20240109	3415	122.25	20231115	2.84	N	383930	500	63 억		9760	N	N	0	N	00	N
139	20240708	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-10	5	-0.13	2630252810	353532	49.82	7480	7710	7120	9890	5330	7610	7439.87	0.08	0	38090	8810	8210	7680	7080	6550	7945	6815	64	2280	500	4710	10	1	12770512	971	-5.80	3.05	12	2.77	-1311.00	2488.00	24400	20240109	-68.85	3415	20231115	122.55	24400	-68.85	20240109	5580	36.20	20240416	24400	-68.85	20240109	3415	122.55	20231115	2.84	N	383930	500	63 억		9760	N	N	0	N	00	N
140	20240708	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	-60	5	-0.79	2330240950	314214	44.28	7480	7710	7120	9890	5330	7610	7416.01	0.08	0	29937	8810	8210	7680	7080	6550	7945	6815	64	2280	500	4710	10	1	12770512	964	-5.76	3.03	12	2.46	-1311.00	2488.00	24400	20240109	-69.06	3415	20231115	121.08	24400	-69.06	20240109	5580	35.30	20240416	24400	-69.06	20240109	3415	121.08	20231115	2.84	N	383930	500	63 억		9760	N	N	0	N	00	N
141	20240708	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7470	-140	5	-1.84	2136498160	288627	40.68	7480	7710	7120	9890	5330	7610	7402.19	0.08	0	29481	8810	8210	7680	7080	6550	7945	6815	64	2280	500	4710	10	1	12770512	954	-5.70	3.00	12	2.26	-1311.00	2488.00	24400	20240109	-69.39	3415	20231115	118.74	24400	-69.39	20240109	5580	33.87	20240416	24400	-69.39	20240109	3415	118.74	20231115	2.84	N	383930	500	63 억		9760	N	N	0	N	00	N
142	20240708	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	-160	5	-2.10	1975778740	266986	37.63	7480	7710	7120	9890	5330	7610	7400.21	0.08	0	26077	8810	8210	7680	7080	6550	7945	6815	64	2280	500	4710	10	1	12770512	951	-5.68	2.99	12	2.09	-1311.00	2488.00	24400	20240109	-69.47	3415	20231115	118.16	24400	-69.47	20240109	5580	33.51	20240416	24400	-69.47	20240109	3415	118.16	20231115	2.84	N	383930	500	63 억		9760	N	N	0	N	00	N
143	20240708	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	-150	5	-1.97	1822609530	246407	34.73	7480	7710	7120	9890	5330	7610	7396.63	0.08	0	23722	8810	8210	7680	7080	6550	7945	6815	64	2280	500	4710	10	1	12770512	953	-5.69	3.00	12	1.93	-1311.00	2488.00	24400	20240109	-69.43	3415	20231115	118.45	24400	-69.43	20240109	5580	33.69	20240416	24400	-69.43	20240109	3415	118.45	20231115	2.84	N	383930	500	63 억		9760	N	N	0	N	00	N
144	20240708	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	60	2	0.79	1521996140	206407	29.09	7480	7710	7120	9890	5330	7610	7373.61	0.08	0	13384	8810	8210	7680	7080	6550	7945	6815	64	2280	500	4710	10	1	12770512	979	-5.85	3.08	12	1.62	-1311.00	2488.00	24400	20240109	-68.57	3415	20231115	124.60	24400	-68.57	20240109	5580	37.46	20240416	24400	-68.57	20240109	3415	124.60	20231115	2.84	N	383930	500	63 억		9760	N	N	0	N	00	N
145	20240708	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-460	5	-6.04	605554970	83479	11.76	7480	7490	7120	9890	5330	7610	7253.42	0.08	0	9960	8810	8210	7680	7080	6550	7945	6815	64	2280	500	4710	10	1	12770512	913	-5.45	2.87	12	0.65	-1311.00	2488.00	24400	20240109	-70.70	3415	20231115	109.37	24400	-70.70	20240109	5580	28.14	20240416	24400	-70.70	20240109	3415	109.37	20231115	2.84	N	383930	500	63 억		9760	N	N	0	N	00	N
146	20240705	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	-620	5	-7.53	5313384370	706111	731.24	8160	8280	7150	10690	5770	8230	7524.59	0.13	0	-7125	8470	8350	8250	8130	8030	8300	8080	64	2460	500	5100	10	1	12770512	972	-5.80	3.06	12	5.53	-1311.00	2488.00	24400	20240109	-68.81	3415	20231115	122.84	24400	-68.81	20240109	5580	36.38	20240416	24400	-68.81	20240109	3415	122.84	20231115	2.83	N	383930	500	63 억		16634	N	N	0	N	00	N
147	20240705	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	-710	5	-8.63	5152903160	684960	709.33	8160	8280	7150	10690	5770	8230	7522.84	0.13	0	-5303	8470	8350	8250	8130	8030	8300	8080	64	2460	500	5100	10	1	12770512	960	-5.74	3.02	12	5.36	-1311.00	2488.00	24400	20240109	-69.18	3415	20231115	120.20	24400	-69.18	20240109	5580	34.77	20240416	24400	-69.18	20240109	3415	120.20	20231115	2.83	N	383930	500	63 억		16634	N	N	0	N	00	N
148	20240705	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7470	-760	5	-9.23	4823455840	640489	663.28	8160	8280	7150	10690	5770	8230	7530.81	0.13	0	-108	8470	8350	8250	8130	8030	8300	8080	64	2460	500	5100	10	1	12770512	954	-5.70	3.00	12	5.02	-1311.00	2488.00	24400	20240109	-69.39	3415	20231115	118.74	24400	-69.39	20240109	5580	33.87	20240416	24400	-69.39	20240109	3415	118.74	20231115	2.83	N	383930	500	63 억		16634	N	N	0	N	00	N
149	20240705	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-990	5	-12.03	4279195210	565624	585.75	8160	8280	7150	10690	5770	8230	7565.35	0.13	0	1031	8470	8350	8250	8130	8030	8300	8080	64	2460	500	5100	10	1	12770512	925	-5.52	2.91	12	4.43	-1311.00	2488.00	24400	20240109	-70.33	3415	20231115	112.01	24400	-70.33	20240109	5580	29.75	20240416	24400	-70.33	20240109	3415	112.01	20231115	2.83	N	383930	500	63 억		16634	N	N	0	N	00	N
150	20240705	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7510	-720	5	-8.75	2673870530	346087	358.40	8160	8280	7350	10690	5770	8230	7725.89	0.13	0	5663	8470	8350	8250	8130	8030	8300	8080	64	2460	500	5100	10	1	12770512	959	-5.73	3.02	12	2.71	-1311.00	2488.00	24400	20240109	-69.22	3415	20231115	119.91	24400	-69.22	20240109	5580	34.59	20240416	24400	-69.22	20240109	3415	119.91	20231115	2.83	N	383930	500	63 억		16634	N	N	0	N	00	N
151	20240705	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	-580	5	-7.05	1550933730	197341	204.36	8160	8280	7350	10690	5770	8230	7859.01	0.13	0	271	8470	8350	8250	8130	8030	8300	8080	64	2460	500	5100	10	1	12770512	977	-5.84	3.07	12	1.55	-1311.00	2488.00	24400	20240109	-68.65	3415	20231115	124.01	24400	-68.65	20240109	5580	37.10	20240416	24400	-68.65	20240109	3415	124.01	20231115	2.83	N	383930	500	63 억		16634	N	N	0	N	00	N
152	20240705	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	-60	5	-0.73	269505470	32996	34.17	8160	8280	8130	10690	5770	8230	8167.67	0.13	0	3209	8470	8350	8250	8130	8030	8300	8080	64	2460	500	5100	10	1	12770512	1043	-6.23	3.28	12	0.26	-1311.00	2488.00	24400	20240109	-66.52	3415	20231115	139.24	24400	-66.52	20240109	5580	46.42	20240416	24400	-66.52	20240109	3415	139.24	20231115	2.83	N	383930	500	63 억		16634	N	N	0	N	00	N
153	20240705	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	10	2	0.12	75046100	9162	9.49	8160	8280	8130	10690	5770	8230	8190.67	0.13	0	2016	8470	8350	8250	8130	8030	8300	8080	64	2460	500	5100	10	1	12770512	1052	-6.29	3.31	12	0.07	-1311.00	2488.00	24400	20240109	-66.23	3415	20231115	141.29	24400	-66.23	20240109	5580	47.67	20240416	24400	-66.23	20240109	3415	141.29	20231115	2.83	N	383930	500	63 억		16634	N	N	0	N	00	N
154	20240704	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-40	5	-0.48	780009580	94887	38.74	8350	8370	8150	10750	5790	8270	8220.27	0.08	0	6075	8810	8540	8330	8060	7850	8435	7955	64	2480	500	5120	10	1	12770512	1051	-6.28	3.31	12	0.74	-1311.00	2488.00	24400	20240109	-66.27	3415	20231115	141.00	24400	-66.27	20240109	5580	47.49	20240416	24400	-66.27	20240109	3415	141.00	20231115	2.95	N	383930	500	63 억		10559	N	N	0	N	00	N
155	20240704	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-50	5	-0.60	736271870	89567	36.57	8350	8370	8150	10750	5790	8270	8220.23	0.08	0	6625	8810	8540	8330	8060	7850	8435	7955	64	2480	500	5120	10	1	12770512	1050	-6.27	3.30	12	0.70	-1311.00	2488.00	24400	20240109	-66.31	3415	20231115	140.70	24400	-66.31	20240109	5580	47.31	20240416	24400	-66.31	20240109	3415	140.70	20231115	2.95	N	383930	500	63 억		10559	N	N	0	N	00	N
156	20240704	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-70	5	-0.85	643771870	78275	31.96	8350	8370	8150	10750	5790	8270	8224.36	0.08	0	4166	8810	8540	8330	8060	7850	8435	7955	64	2480	500	5120	10	1	12770512	1047	-6.25	3.30	12	0.61	-1311.00	2488.00	24400	20240109	-66.39	3415	20231115	140.12	24400	-66.39	20240109	5580	46.95	20240416	24400	-66.39	20240109	3415	140.12	20231115	2.95	N	383930	500	63 억		10559	N	N	0	N	00	N
157	20240704	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-30	5	-0.36	581669250	70706	28.87	8350	8370	8150	10750	5790	8270	8226.46	0.08	0	3986	8810	8540	8330	8060	7850	8435	7955	64	2480	500	5120	10	1	12770512	1052	-6.29	3.31	12	0.55	-1311.00	2488.00	24400	20240109	-66.23	3415	20231115	141.29	24400	-66.23	20240109	5580	47.67	20240416	24400	-66.23	20240109	3415	141.29	20231115	2.95	N	383930	500	63 억		10559	N	N	0	N	00	N
158	20240704	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-70	5	-0.85	513527100	62384	25.47	8350	8370	8150	10750	5790	8270	8231.58	0.08	0	3928	8810	8540	8330	8060	7850	8435	7955	64	2480	500	5120	10	1	12770512	1047	-6.25	3.30	12	0.49	-1311.00	2488.00	24400	20240109	-66.39	3415	20231115	140.12	24400	-66.39	20240109	5580	46.95	20240416	24400	-66.39	20240109	3415	140.12	20231115	2.95	N	383930	500	63 억		10559	N	N	0	N	00	N
159	20240704	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-40	5	-0.48	461515920	56035	22.88	8350	8370	8150	10750	5790	8270	8236.08	0.08	0	3851	8810	8540	8330	8060	7850	8435	7955	64	2480	500	5120	10	1	12770512	1051	-6.28	3.31	12	0.44	-1311.00	2488.00	24400	20240109	-66.27	3415	20231115	141.00	24400	-66.27	20240109	5580	47.49	20240416	24400	-66.27	20240109	3415	141.00	20231115	2.95	N	383930	500	63 억		10559	N	N	0	N	00	N
160	20240704	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-10	5	-0.12	318860520	38663	15.78	8350	8370	8150	10750	5790	8270	8247.05	0.08	0	4816	8810	8540	8330	8060	7850	8435	7955	64	2480	500	5120	10	1	12770512	1055	-6.30	3.32	12	0.30	-1311.00	2488.00	24400	20240109	-66.15	3415	20231115	141.87	24400	-66.15	20240109	5580	48.03	20240416	24400	-66.15	20240109	3415	141.87	20231115	2.95	N	383930	500	63 억		10559	N	N	0	N	00	N
161	20240704	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-30	5	-0.36	131658770	15873	6.48	8350	8370	8190	10750	5790	8270	8294.85	0.08	0	-428	8810	8540	8330	8060	7850	8435	7955	64	2480	500	5120	10	1	12770512	1052	-6.29	3.31	12	0.12	-1311.00	2488.00	24400	20240109	-66.23	3415	20231115	141.29	24400	-66.23	20240109	5580	47.67	20240416	24400	-66.23	20240109	3415	141.29	20231115	2.95	N	383930	500	63 억		10559	N	N	0	N	00	N
162	20240703	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-380	5	-4.39	2010288860	242212	126.81	8600	8600	8120	11240	6060	8650	8299.73	0.46	0	-48935	8916	8782	8546	8412	8176	8850	8480	64	2590	500	5360	10	1	12770512	1056	-6.31	3.32	12	1.90	-1311.00	2488.00	24400	20240109	-66.11	3415	20231115	142.17	24400	-66.11	20240109	5580	48.21	20240416	24400	-66.11	20240109	3415	142.17	20231115	2.79	N	383930	500	63 억		59170	N	N	0	N	00	N
163	20240703	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-420	5	-4.86	1967240090	237003	124.09	8600	8600	8120	11240	6060	8650	8300.48	0.46	0	-48762	8916	8782	8546	8412	8176	8850	8480	64	2590	500	5360	10	1	12770512	1051	-6.28	3.31	12	1.86	-1311.00	2488.00	24400	20240109	-66.27	3415	20231115	141.00	24400	-66.27	20240109	5580	47.49	20240416	24400	-66.27	20240109	3415	141.00	20231115	2.79	N	383930	500	63 억		59170	N	N	0	N	00	N
164	20240703	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-400	5	-4.62	1861628290	224142	117.35	8600	8600	8120	11240	6060	8650	8305.57	0.46	0	-45194	8916	8782	8546	8412	8176	8850	8480	64	2590	500	5360	10	1	12770512	1054	-6.29	3.32	12	1.76	-1311.00	2488.00	24400	20240109	-66.19	3415	20231115	141.58	24400	-66.19	20240109	5580	47.85	20240416	24400	-66.19	20240109	3415	141.58	20231115	2.79	N	383930	500	63 억		59170	N	N	0	N	00	N
165	20240703	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-310	5	-3.58	1277616510	152869	80.04	8600	8600	8230	11240	6060	8650	8357.59	0.46	0	-23761	8916	8782	8546	8412	8176	8850	8480	64	2590	500	5360	10	1	12770512	1065	-6.36	3.35	12	1.20	-1311.00	2488.00	24400	20240109	-65.82	3415	20231115	144.22	24400	-65.82	20240109	5580	49.46	20240416	24400	-65.82	20240109	3415	144.22	20231115	2.79	N	383930	500	63 억		59170	N	N	0	N	00	N
166	20240703	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	-330	5	-3.82	1195012110	142940	74.84	8600	8600	8230	11240	6060	8650	8360.23	0.46	0	-22637	8916	8782	8546	8412	8176	8850	8480	64	2590	500	5360	10	1	12770512	1063	-6.35	3.34	12	1.12	-1311.00	2488.00	24400	20240109	-65.90	3415	20231115	143.63	24400	-65.90	20240109	5580	49.10	20240416	24400	-65.90	20240109	3415	143.63	20231115	2.79	N	383930	500	63 억		59170	N	N	0	N	00	N
167	20240703	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-310	5	-3.58	1092360210	130556	68.35	8600	8600	8230	11240	6060	8650	8366.98	0.46	0	-20485	8916	8782	8546	8412	8176	8850	8480	64	2590	500	5360	10	1	12770512	1065	-6.36	3.35	12	1.02	-1311.00	2488.00	24400	20240109	-65.82	3415	20231115	144.22	24400	-65.82	20240109	5580	49.46	20240416	24400	-65.82	20240109	3415	144.22	20231115	2.79	N	383930	500	63 억		59170	N	N	0	N	00	N
168	20240703	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-370	5	-4.28	913205420	108898	57.01	8600	8600	8250	11240	6060	8650	8385.88	0.46	0	-19961	8916	8782	8546	8412	8176	8850	8480	64	2590	500	5360	10	1	12770512	1057	-6.32	3.33	12	0.85	-1311.00	2488.00	24400	20240109	-66.07	3415	20231115	142.46	24400	-66.07	20240109	5580	48.39	20240416	24400	-66.07	20240109	3415	142.46	20231115	2.79	N	383930	500	63 억		59170	N	N	0	N	00	N
169	20240703	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	-160	5	-1.85	178770800	21071	11.03	8600	8600	8400	11240	6060	8650	8484.20	0.46	0	-1168	8916	8782	8546	8412	8176	8850	8480	64	2590	500	5360	10	1	12770512	1084	-6.48	3.41	12	0.16	-1311.00	2488.00	24400	20240109	-65.20	3415	20231115	148.61	24400	-65.20	20240109	5580	52.15	20240416	24400	-65.20	20240109	3415	148.61	20231115	2.79	N	383930	500	63 억		59170	N	N	0	N	00	N
170	20240702	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	310	2	3.72	1606911510	188886	69.73	8360	8680	8310	10840	5840	8340	8506.80	0.29	0	21962	9060	8700	8480	8120	7900	8590	8010	64	2500	500	5170	10	1	12770512	1105	-6.60	3.48	12	1.48	-1311.00	2488.00	24400	20240109	-64.55	3415	20231115	153.29	24400	-64.55	20240109	5580	55.02	20240416	24400	-64.55	20240109	3415	153.29	20231115	2.93	N	383930	500	63 억		37310	N	N	0	N	00	N
171	20240702	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	250	2	3.00	1511442500	177825	65.65	8360	8680	8310	10840	5840	8340	8499.61	0.29	0	20164	9060	8700	8480	8120	7900	8590	8010	64	2500	500	5170	10	1	12770512	1097	-6.55	3.45	12	1.39	-1311.00	2488.00	24400	20240109	-64.80	3415	20231115	151.54	24400	-64.80	20240109	5580	53.94	20240416	24400	-64.80	20240109	3415	151.54	20231115	2.93	N	383930	500	63 억		37310	N	N	0	N	00	N
172	20240702	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	160	2	1.92	1342440630	158141	58.38	8360	8680	8310	10840	5840	8340	8488.88	0.29	0	13978	9060	8700	8480	8120	7900	8590	8010	64	2500	500	5170	10	1	12770512	1085	-6.48	3.42	12	1.24	-1311.00	2488.00	24400	20240109	-65.16	3415	20231115	148.90	24400	-65.16	20240109	5580	52.33	20240416	24400	-65.16	20240109	3415	148.90	20231115	2.93	N	383930	500	63 억		37310	N	N	0	N	00	N
173	20240702	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	90	2	1.08	1176628270	138473	51.12	8360	8680	8310	10840	5840	8340	8497.17	0.29	0	10847	9060	8700	8480	8120	7900	8590	8010	64	2500	500	5170	10	1	12770512	1077	-6.43	3.39	12	1.08	-1311.00	2488.00	24400	20240109	-65.45	3415	20231115	146.85	24400	-65.45	20240109	5580	51.08	20240416	24400	-65.45	20240109	3415	146.85	20231115	2.93	N	383930	500	63 억		37310	N	N	0	N	00	N
174	20240702	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	140	2	1.68	1110605080	130624	48.22	8360	8680	8310	10840	5840	8340	8502.30	0.29	0	11399	9060	8700	8480	8120	7900	8590	8010	64	2500	500	5170	10	1	12770512	1083	-6.47	3.41	12	1.02	-1311.00	2488.00	24400	20240109	-65.25	3415	20231115	148.32	24400	-65.25	20240109	5580	51.97	20240416	24400	-65.25	20240109	3415	148.32	20231115	2.93	N	383930	500	63 억		37310	N	N	0	N	00	N
175	20240702	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	140	2	1.68	1014099470	119209	44.01	8360	8680	8310	10840	5840	8340	8506.90	0.29	0	9449	9060	8700	8480	8120	7900	8590	8010	64	2500	500	5170	10	1	12770512	1083	-6.47	3.41	12	0.93	-1311.00	2488.00	24400	20240109	-65.25	3415	20231115	148.32	24400	-65.25	20240109	5580	51.97	20240416	24400	-65.25	20240109	3415	148.32	20231115	2.93	N	383930	500	63 억		37310	N	N	0	N	00	N
176	20240702	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	70	2	0.84	906051090	106401	39.28	8360	8680	8310	10840	5840	8340	8515.44	0.29	0	9045	9060	8700	8480	8120	7900	8590	8010	64	2500	500	5170	10	1	12770512	1074	-6.41	3.38	12	0.83	-1311.00	2488.00	24400	20240109	-65.53	3415	20231115	146.27	24400	-65.53	20240109	5580	50.72	20240416	24400	-65.53	20240109	3415	146.27	20231115	2.93	N	383930	500	63 억		37310	N	N	0	N	00	N
177	20240702	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	120	2	1.44	148484300	17747	6.55	8360	8490	8310	10840	5840	8340	8366.73	0.29	0	-3366	9060	8700	8480	8120	7900	8590	8010	64	2500	500	5170	10	1	12770512	1080	-6.45	3.40	12	0.14	-1311.00	2488.00	24400	20240109	-65.33	3415	20231115	147.73	24400	-65.33	20240109	5580	51.61	20240416	24400	-65.33	20240109	3415	147.73	20231115	2.93	N	383930	500	63 억		37310	N	N	0	N	00	N
178	20240701	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-390	5	-4.47	2283049880	270195	67.39	8810	8840	8260	11340	6120	8730	8449.69	0.67	0	-52104	9516	9122	8636	8242	7756	9320	8440	64	2610	500	5410	10	1	12770512	1065	-6.36	3.35	12	2.12	-1311.00	2488.00	24400	20240109	-65.82	3415	20231115	144.22	24400	-65.82	20240109	5580	49.46	20240416	24400	-65.82	20240109	3415	144.22	20231115	2.98	N	383930	500	63 억		85366	N	N	0	N	00	N
179	20240701	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-370	5	-4.24	2216674440	262239	65.41	8810	8840	8260	11340	6120	8730	8452.88	0.67	0	-49745	9516	9122	8636	8242	7756	9320	8440	64	2610	500	5410	10	1	12770512	1068	-6.38	3.36	12	2.05	-1311.00	2488.00	24400	20240109	-65.74	3415	20231115	144.80	24400	-65.74	20240109	5580	49.82	20240416	24400	-65.74	20240109	3415	144.80	20231115	2.98	N	383930	500	63 억		85366	N	N	0	N	00	N
180	20240701	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	-410	5	-4.70	2024372750	239088	59.63	8810	8840	8270	11340	6120	8730	8467.06	0.67	0	-46759	9516	9122	8636	8242	7756	9320	8440	64	2610	500	5410	10	1	12770512	1063	-6.35	3.34	12	1.87	-1311.00	2488.00	24400	20240109	-65.90	3415	20231115	143.63	24400	-65.90	20240109	5580	49.10	20240416	24400	-65.90	20240109	3415	143.63	20231115	2.98	N	383930	500	63 억		85366	N	N	0	N	00	N
181	20240701	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-380	5	-4.35	1583127100	185977	46.39	8810	8840	8340	11340	6120	8730	8512.49	0.67	0	-43847	9516	9122	8636	8242	7756	9320	8440	64	2610	500	5410	10	1	12770512	1066	-6.37	3.36	12	1.46	-1311.00	2488.00	24400	20240109	-65.78	3415	20231115	144.51	24400	-65.78	20240109	5580	49.64	20240416	24400	-65.78	20240109	3415	144.51	20231115	2.98	N	383930	500	63 억		85366	N	N	0	N	00	N
182	20240701	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-330	5	-3.78	1468843810	172313	42.98	8810	8840	8340	11340	6120	8730	8524.28	0.67	0	-39146	9516	9122	8636	8242	7756	9320	8440	64	2610	500	5410	10	1	12770512	1073	-6.41	3.38	12	1.35	-1311.00	2488.00	24400	20240109	-65.57	3415	20231115	145.97	24400	-65.57	20240109	5580	50.54	20240416	24400	-65.57	20240109	3415	145.97	20231115	2.98	N	383930	500	63 억		85366	N	N	0	N	00	N
183	20240701	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	-340	5	-3.89	1289293370	150870	37.63	8810	8840	8360	11340	6120	8730	8545.72	0.67	0	-33693	9516	9122	8636	8242	7756	9320	8440	64	2610	500	5410	10	1	12770512	1071	-6.40	3.37	12	1.18	-1311.00	2488.00	24400	20240109	-65.61	3415	20231115	145.68	24400	-65.61	20240109	5580	50.36	20240416	24400	-65.61	20240109	3415	145.68	20231115	2.98	N	383930	500	63 억		85366	N	N	0	N	00	N
184	20240701	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-200	5	-2.29	1005099090	117100	29.21	8810	8840	8360	11340	6120	8730	8583.25	0.67	0	-13405	9516	9122	8636	8242	7756	9320	8440	64	2610	500	5410	10	1	12770512	1089	-6.51	3.43	12	0.92	-1311.00	2488.00	24400	20240109	-65.04	3415	20231115	149.78	24400	-65.04	20240109	5580	52.87	20240416	24400	-65.04	20240109	3415	149.78	20231115	2.98	N	383930	500	63 억		85366	N	N	0	N	00	N
185	20240701	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	10	2	0.11	252870290	28918	7.21	8810	8840	8620	11340	6120	8730	8744.39	0.67	0	-6195	9516	9122	8636	8242	7756	9320	8440	64	2610	500	5410	10	1	12770512	1116	-6.67	3.51	12	0.23	-1311.00	2488.00	24400	20240109	-64.18	3415	20231115	155.93	24400	-64.18	20240109	5580	56.63	20240416	24400	-64.18	20240109	3415	155.93	20231115	2.98	N	383930	500	63 억		85366	N	N	0	N	00	N