KissMeData/038680/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	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	25	2	0.57	70887640	16097	130.57	4420	4445	4360	5730	3095	4415	4403.26	2.71	0	-697	4475	4445	4410	4380	4345	4427	4362	98	1315	500	3260	5	1	19549677	868	4.33	0.83	12	0.08	1025.00	5324.00	6490	20240403	-31.59	4120	20231016	7.77	6490	-31.59	20240403	4360	1.83	20240731	6490	-31.59	20240403	4120	7.77	20231016	3.87	N	038680	500	97 억		530654	N	N	0	N	00	N
3	20240731	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	10	2	0.23	67729870	15385	124.80	4420	4445	4360	5730	3095	4415	4402.33	2.71	0	-535	4475	4445	4410	4380	4345	4427	4362	98	1315	500	3260	5	1	19549677	865	4.32	0.83	12	0.08	1025.00	5324.00	6490	20240403	-31.82	4120	20231016	7.40	6490	-31.82	20240403	4360	1.49	20240731	6490	-31.82	20240403	4120	7.40	20231016	3.87	N	038680	500	97 억		530654	N	N	0	N	00	N
4	20240731	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	5	2	0.11	59420590	13506	109.56	4420	4445	4360	5730	3095	4415	4399.57	2.71	0	76	4475	4445	4410	4380	4345	4427	4362	98	1315	500	3260	5	1	19549677	864	4.31	0.83	12	0.07	1025.00	5324.00	6490	20240403	-31.90	4120	20231016	7.28	6490	-31.90	20240403	4360	1.38	20240731	6490	-31.90	20240403	4120	7.28	20231016	3.87	N	038680	500	97 억		530654	N	N	0	N	00	N
5	20240731	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-5	5	-0.11	58277980	13247	107.45	4420	4445	4360	5730	3095	4415	4399.33	2.71	0	76	4475	4445	4410	4380	4345	4427	4362	98	1315	500	3260	5	1	19549677	862	4.30	0.83	12	0.07	1025.00	5324.00	6490	20240403	-32.05	4120	20231016	7.04	6490	-32.05	20240403	4360	1.15	20240731	6490	-32.05	20240403	4120	7.04	20231016	3.87	N	038680	500	97 억		530654	N	N	0	N	00	N
6	20240731	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-5	5	-0.11	55998010	12730	103.26	4420	4445	4360	5730	3095	4415	4398.90	2.71	0	79	4475	4445	4410	4380	4345	4427	4362	98	1315	500	3260	5	1	19549677	862	4.30	0.83	12	0.07	1025.00	5324.00	6490	20240403	-32.05	4120	20231016	7.04	6490	-32.05	20240403	4360	1.15	20240731	6490	-32.05	20240403	4120	7.04	20231016	3.87	N	038680	500	97 억		530654	N	N	0	N	00	N
7	20240731	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-25	5	-0.57	41458975	9405	76.29	4420	4445	4385	5730	3095	4415	4408.18	2.71	0	54	4475	4445	4410	4380	4345	4427	4362	98	1315	500	3260	5	1	19549677	858	4.28	0.82	12	0.05	1025.00	5324.00	6490	20240403	-32.36	4120	20231016	6.55	6490	-32.36	20240403	4370	0.46	20240729	6490	-32.36	20240403	4120	6.55	20231016	3.87	N	038680	500	97 억		530654	N	N	0	N	00	N
8	20240731	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	30	2	0.68	24284535	5502	44.63	4420	4445	4395	5730	3095	4415	4413.76	2.71	0	-222	4475	4445	4410	4380	4345	4427	4362	98	1315	500	3260	5	1	19549677	869	4.34	0.83	12	0.03	1025.00	5324.00	6490	20240403	-31.51	4120	20231016	7.89	6490	-31.51	20240403	4370	1.72	20240729	6490	-31.51	20240403	4120	7.89	20231016	3.87	N	038680	500	97 억		530654	N	N	0	N	00	N
9	20240731	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-5	5	-0.11	1627840	369	2.99	4420	4420	4410	5730	3095	4415	4411.49	2.71	0	-100	4475	4445	4410	4380	4345	4427	4362	98	1315	500	3260	5	1	19549677	862	4.30	0.83	12	0.00	1025.00	5324.00	6490	20240403	-32.05	4120	20231016	7.04	6490	-32.05	20240403	4370	0.92	20240729	6490	-32.05	20240403	4120	7.04	20231016	3.87	N	038680	500	97 억		530654	N	N	0	N	00	N
10	20240730	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-5	5	-0.11	54132990	12328	85.83	4440	4440	4375	5740	3095	4420	4390.48	2.75	0	-6659	4526	4472	4421	4367	4316	4447	4342	98	1320	500	3270	5	1	19549677	863	4.31	0.83	12	0.06	1025.00	5324.00	6490	20240403	-31.97	4120	20231016	7.16	6490	-31.97	20240403	4370	1.03	20240729	6490	-31.97	20240403	4120	7.16	20231016	3.86	N	038680	500	97 억		537313	N	N	0	N	00	N
11	20240730	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-40	5	-0.90	47165435	10742	74.79	4440	4440	4380	5740	3095	4420	4390.75	2.75	0	-6020	4526	4472	4421	4367	4316	4447	4342	98	1320	500	3270	5	1	19549677	856	4.27	0.82	12	0.05	1025.00	5324.00	6490	20240403	-32.51	4120	20231016	6.31	6490	-32.51	20240403	4370	0.23	20240729	6490	-32.51	20240403	4120	6.31	20231016	3.86	N	038680	500	97 억		537313	N	N	0	N	00	N
12	20240730	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-10	5	-0.23	37845245	8616	59.99	4440	4440	4380	5740	3095	4420	4392.44	2.75	0	-5819	4526	4472	4421	4367	4316	4447	4342	98	1320	500	3270	5	1	19549677	862	4.30	0.83	12	0.04	1025.00	5324.00	6490	20240403	-32.05	4120	20231016	7.04	6490	-32.05	20240403	4370	0.92	20240729	6490	-32.05	20240403	4120	7.04	20231016	3.86	N	038680	500	97 억		537313	N	N	0	N	00	N
13	20240730	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-10	5	-0.23	31479705	7165	49.89	4440	4440	4380	5740	3095	4420	4393.54	2.75	0	-5768	4526	4472	4421	4367	4316	4447	4342	98	1320	500	3270	5	1	19549677	862	4.30	0.83	12	0.04	1025.00	5324.00	6490	20240403	-32.05	4120	20231016	7.04	6490	-32.05	20240403	4370	0.92	20240729	6490	-32.05	20240403	4120	7.04	20231016	3.86	N	038680	500	97 억		537313	N	N	0	N	00	N
14	20240730	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	0	3	0.00	25752410	5860	40.80	4440	4440	4380	5740	3095	4420	4394.61	2.75	0	-4502	4526	4472	4421	4367	4316	4447	4342	98	1320	500	3270	5	1	19549677	864	4.31	0.83	12	0.03	1025.00	5324.00	6490	20240403	-31.90	4120	20231016	7.28	6490	-31.90	20240403	4370	1.14	20240729	6490	-31.90	20240403	4120	7.28	20231016	3.86	N	038680	500	97 억		537313	N	N	0	N	00	N
15	20240730	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-30	5	-0.68	21851825	4973	34.62	4440	4440	4380	5740	3095	4420	4394.09	2.75	0	-3787	4526	4472	4421	4367	4316	4447	4342	98	1320	500	3270	5	1	19549677	858	4.28	0.82	12	0.03	1025.00	5324.00	6490	20240403	-32.36	4120	20231016	6.55	6490	-32.36	20240403	4370	0.46	20240729	6490	-32.36	20240403	4120	6.55	20231016	3.86	N	038680	500	97 억		537313	N	N	0	N	00	N
16	20240730	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	0	3	0.00	20332715	4627	32.21	4440	4440	4385	5740	3095	4420	4394.36	2.75	0	-3472	4526	4472	4421	4367	4316	4447	4342	98	1320	500	3270	5	1	19549677	864	4.31	0.83	12	0.02	1025.00	5324.00	6490	20240403	-31.90	4120	20231016	7.28	6490	-31.90	20240403	4370	1.14	20240729	6490	-31.90	20240403	4120	7.28	20231016	3.86	N	038680	500	97 억		537313	N	N	0	N	00	N
17	20240730	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	20	2	0.45	2285535	517	3.60	4440	4440	4415	5740	3095	4420	4420.76	2.75	0	-456	4526	4472	4421	4367	4316	4447	4342	98	1320	500	3270	5	1	19549677	868	4.33	0.83	12	0.00	1025.00	5324.00	6490	20240403	-31.59	4120	20231016	7.77	6490	-31.59	20240403	4370	1.60	20240729	6490	-31.59	20240403	4120	7.77	20231016	3.86	N	038680	500	97 억		537313	N	N	0	N	00	N
18	20240729	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	25	2	0.57	63250345	14358	94.90	4455	4475	4370	5710	3080	4395	4405.00	2.76	0	-1328	4535	4465	4425	4355	4315	4445	4335	98	1315	500	3250	5	1	19549677	864	4.31	0.83	12	0.07	1025.00	5324.00	6490	20240403	-31.90	4120	20231016	7.28	6490	-31.90	20240403	4370	1.14	20240729	6490	-31.90	20240403	4120	7.28	20231016	3.85	N	038680	500	97 억		538641	N	N	0	N	00	N
19	20240729	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	50	2	1.14	59487790	13505	89.26	4455	4475	4370	5710	3080	4395	4404.87	2.76	0	-1228	4535	4465	4425	4355	4315	4445	4335	98	1315	500	3250	5	1	19549677	869	4.34	0.83	12	0.07	1025.00	5324.00	6490	20240403	-31.51	4120	20231016	7.89	6490	-31.51	20240403	4370	1.72	20240729	6490	-31.51	20240403	4120	7.89	20231016	3.85	N	038680	500	97 억		538641	N	N	0	N	00	N
20	20240729	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-5	5	-0.11	42100545	9559	63.18	4455	4475	4370	5710	3080	4395	4404.28	2.76	0	-754	4535	4465	4425	4355	4315	4445	4335	98	1315	500	3250	5	1	19549677	858	4.28	0.82	12	0.05	1025.00	5324.00	6490	20240403	-32.36	4120	20231016	6.55	6490	-32.36	20240403	4370	0.46	20240729	6490	-32.36	20240403	4120	6.55	20231016	3.85	N	038680	500	97 억		538641	N	N	0	N	00	N
21	20240729	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	25	2	0.57	37868170	8596	56.81	4455	4475	4370	5710	3080	4395	4405.32	2.76	0	-172	4535	4465	4425	4355	4315	4445	4335	98	1315	500	3250	5	1	19549677	864	4.31	0.83	12	0.04	1025.00	5324.00	6490	20240403	-31.90	4120	20231016	7.28	6490	-31.90	20240403	4370	1.14	20240729	6490	-31.90	20240403	4120	7.28	20231016	3.85	N	038680	500	97 억		538641	N	N	0	N	00	N
22	20240729	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	40	2	0.91	37253735	8457	55.90	4455	4475	4370	5710	3080	4395	4405.08	2.76	0	-130	4535	4465	4425	4355	4315	4445	4335	98	1315	500	3250	5	1	19549677	867	4.33	0.83	12	0.04	1025.00	5324.00	6490	20240403	-31.66	4120	20231016	7.65	6490	-31.66	20240403	4370	1.49	20240729	6490	-31.66	20240403	4120	7.65	20231016	3.85	N	038680	500	97 억		538641	N	N	0	N	00	N
23	20240729	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	75	2	1.71	37028455	8406	55.56	4455	4475	4370	5710	3080	4395	4405.00	2.76	0	-99	4535	4465	4425	4355	4315	4445	4335	98	1315	500	3250	5	1	19549677	874	4.36	0.84	12	0.04	1025.00	5324.00	6490	20240403	-31.12	4120	20231016	8.50	6490	-31.12	20240403	4370	2.29	20240729	6490	-31.12	20240403	4120	8.50	20231016	3.85	N	038680	500	97 억		538641	N	N	0	N	00	N
24	20240729	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	0	3	0.00	21213355	4844	32.02	4455	4455	4370	5710	3080	4395	4379.31	2.76	0	706	4535	4465	4425	4355	4315	4445	4335	98	1315	500	3250	5	1	19549677	859	4.29	0.83	12	0.02	1025.00	5324.00	6490	20240403	-32.28	4120	20231016	6.67	6490	-32.28	20240403	4370	0.57	20240729	6490	-32.28	20240403	4120	6.67	20231016	3.85	N	038680	500	97 억		538641	N	N	0	N	00	N
25	20240729	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	0	3	0.00	1843325	418	2.76	4455	4455	4395	5710	3080	4395	4409.87	2.76	0	-50	4535	4465	4425	4355	4315	4445	4335	98	1315	500	3250	5	1	19549677	859	4.29	0.83	12	0.00	1025.00	5324.00	6490	20240403	-32.28	4120	20231016	6.67	6490	-32.28	20240403	4380	0.34	20240723	6490	-32.28	20240403	4120	6.67	20231016	3.85	N	038680	500	97 억		538641	N	N	0	N	00	N
26	20240726	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-65	5	-1.46	66750800	15125	77.98	4465	4495	4385	5790	3125	4460	4413.28	2.78	0	-5037	4616	4537	4461	4382	4306	4577	4422	98	1330	500	3300	5	1	19549677	859	4.29	0.83	12	0.08	1025.00	5324.00	6490	20240403	-32.28	4120	20231016	6.67	6490	-32.28	20240403	4380	0.34	20240723	6490	-32.28	20240403	4120	6.67	20231016	3.87	N	038680	500	97 억		543528	N	N	0	N	00	N
27	20240726	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-65	5	-1.46	60371065	13672	70.49	4465	4495	4385	5790	3125	4460	4415.67	2.78	0	-4896	4616	4537	4461	4382	4306	4577	4422	98	1330	500	3300	5	1	19549677	859	4.29	0.83	12	0.07	1025.00	5324.00	6490	20240403	-32.28	4120	20231016	6.67	6490	-32.28	20240403	4380	0.34	20240723	6490	-32.28	20240403	4120	6.67	20231016	3.87	N	038680	500	97 억		543528	N	N	0	N	00	N
28	20240726	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-50	5	-1.12	55282165	12513	64.51	4465	4495	4385	5790	3125	4460	4417.98	2.78	0	-4516	4616	4537	4461	4382	4306	4577	4422	98	1330	500	3300	5	1	19549677	862	4.30	0.83	12	0.06	1025.00	5324.00	6490	20240403	-32.05	4120	20231016	7.04	6490	-32.05	20240403	4380	0.68	20240723	6490	-32.05	20240403	4120	7.04	20231016	3.87	N	038680	500	97 억		543528	N	N	0	N	00	N
29	20240726	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-60	5	-1.35	41412515	9357	48.24	4465	4495	4385	5790	3125	4460	4425.83	2.78	0	-4516	4616	4537	4461	4382	4306	4577	4422	98	1330	500	3300	5	1	19549677	860	4.29	0.83	12	0.05	1025.00	5324.00	6490	20240403	-32.20	4120	20231016	6.80	6490	-32.20	20240403	4380	0.46	20240723	6490	-32.20	20240403	4120	6.80	20231016	3.87	N	038680	500	97 억		543528	N	N	0	N	00	N
30	20240726	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-55	5	-1.23	36294840	8195	42.25	4465	4495	4385	5790	3125	4460	4428.90	2.78	0	-4012	4616	4537	4461	4382	4306	4577	4422	98	1330	500	3300	5	1	19549677	861	4.30	0.83	12	0.04	1025.00	5324.00	6490	20240403	-32.13	4120	20231016	6.92	6490	-32.13	20240403	4380	0.57	20240723	6490	-32.13	20240403	4120	6.92	20231016	3.87	N	038680	500	97 억		543528	N	N	0	N	00	N
31	20240726	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-30	5	-0.67	26384585	5949	30.67	4465	4495	4385	5790	3125	4460	4435.13	2.78	0	-3343	4616	4537	4461	4382	4306	4577	4422	98	1330	500	3300	5	1	19549677	866	4.32	0.83	12	0.03	1025.00	5324.00	6490	20240403	-31.74	4120	20231016	7.52	6490	-31.74	20240403	4380	1.14	20240723	6490	-31.74	20240403	4120	7.52	20231016	3.87	N	038680	500	97 억		543528	N	N	0	N	00	N
32	20240726	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-15	5	-0.34	19234485	4329	22.32	4465	4495	4385	5790	3125	4460	4443.17	2.78	0	-3093	4616	4537	4461	4382	4306	4577	4422	98	1330	500	3300	5	1	19549677	869	4.34	0.83	12	0.02	1025.00	5324.00	6490	20240403	-31.51	4120	20231016	7.89	6490	-31.51	20240403	4380	1.48	20240723	6490	-31.51	20240403	4120	7.89	20231016	3.87	N	038680	500	97 억		543528	N	N	0	N	00	N
33	20240726	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	25	2	0.56	901385	201	1.04	4465	4485	4465	5790	3125	4460	4484.50	2.78	0	-61	4616	4537	4461	4382	4306	4577	4422	98	1330	500	3300	5	1	19549677	877	4.38	0.84	12	0.00	1025.00	5324.00	6490	20240403	-30.89	4120	20231016	8.86	6490	-30.89	20240403	4380	2.40	20240723	6490	-30.89	20240403	4120	8.86	20231016	3.87	N	038680	500	97 억		543528	N	N	0	N	00	N
34	20240725	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-60	5	-1.33	85734325	19397	70.38	4415	4540	4385	5870	3165	4520	4419.51	2.79	0	-3061	4680	4600	4505	4425	4330	4640	4465	98	1350	500	3340	5	1	19549677	872	4.35	0.84	12	0.10	1025.00	5324.00	6490	20240403	-31.28	4120	20231016	8.25	6490	-31.28	20240403	4380	1.83	20240723	6490	-31.28	20240403	4120	8.25	20231016	3.89	N	038680	500	97 억		546411	N	N	0	N	00	N
35	20240725	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-45	5	-1.00	76595720	17333	62.89	4415	4540	4385	5870	3165	4520	4419.07	2.79	0	-3098	4680	4600	4505	4425	4330	4640	4465	98	1350	500	3340	5	1	19549677	875	4.37	0.84	12	0.09	1025.00	5324.00	6490	20240403	-31.05	4120	20231016	8.62	6490	-31.05	20240403	4380	2.17	20240723	6490	-31.05	20240403	4120	8.62	20231016	3.89	N	038680	500	97 억		546411	N	N	0	N	00	N
36	20240725	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-100	5	-2.21	58769440	13306	48.28	4415	4540	4385	5870	3165	4520	4416.76	2.79	0	-2860	4680	4600	4505	4425	4330	4640	4465	98	1350	500	3340	5	1	19549677	864	4.31	0.83	12	0.07	1025.00	5324.00	6490	20240403	-31.90	4120	20231016	7.28	6490	-31.90	20240403	4380	0.91	20240723	6490	-31.90	20240403	4120	7.28	20231016	3.89	N	038680	500	97 억		546411	N	N	0	N	00	N
37	20240725	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-95	5	-2.10	56104155	12701	46.09	4415	4540	4385	5870	3165	4520	4417.30	2.79	0	-2860	4680	4600	4505	4425	4330	4640	4465	98	1350	500	3340	5	1	19549677	865	4.32	0.83	12	0.06	1025.00	5324.00	6490	20240403	-31.82	4120	20231016	7.40	6490	-31.82	20240403	4380	1.03	20240723	6490	-31.82	20240403	4120	7.40	20231016	3.89	N	038680	500	97 억		546411	N	N	0	N	00	N
38	20240725	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-100	5	-2.21	52742405	11938	43.32	4415	4540	4385	5870	3165	4520	4418.03	2.79	0	-2655	4680	4600	4505	4425	4330	4640	4465	98	1350	500	3340	5	1	19549677	864	4.31	0.83	12	0.06	1025.00	5324.00	6490	20240403	-31.90	4120	20231016	7.28	6490	-31.90	20240403	4380	0.91	20240723	6490	-31.90	20240403	4120	7.28	20231016	3.89	N	038680	500	97 억		546411	N	N	0	N	00	N
39	20240725	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-80	5	-1.77	45190360	10225	37.10	4415	4540	4385	5870	3165	4520	4419.60	2.79	0	-3129	4680	4600	4505	4425	4330	4640	4465	98	1350	500	3340	5	1	19549677	868	4.33	0.83	12	0.05	1025.00	5324.00	6490	20240403	-31.59	4120	20231016	7.77	6490	-31.59	20240403	4380	1.37	20240723	6490	-31.59	20240403	4120	7.77	20231016	3.89	N	038680	500	97 억		546411	N	N	0	N	00	N
40	20240725	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-100	5	-2.21	35995535	8139	29.53	4415	4540	4390	5870	3165	4520	4422.60	2.79	0	-3505	4680	4600	4505	4425	4330	4640	4465	98	1350	500	3340	5	1	19549677	864	4.31	0.83	12	0.04	1025.00	5324.00	6490	20240403	-31.90	4120	20231016	7.28	6490	-31.90	20240403	4380	0.91	20240723	6490	-31.90	20240403	4120	7.28	20231016	3.89	N	038680	500	97 억		546411	N	N	0	N	00	N
41	20240725	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	15	2	0.33	1349895	303	1.10	4415	4540	4415	5870	3165	4520	4455.10	2.79	0	-95	4680	4600	4505	4425	4330	4640	4465	98	1350	500	3340	5	1	19549677	887	4.42	0.85	12	0.00	1025.00	5324.00	6490	20240403	-30.12	4120	20231016	10.07	6490	-30.12	20240403	4380	3.54	20240723	6490	-30.12	20240403	4120	10.07	20231016	3.89	N	038680	500	97 억		546411	N	N	0	N	00	N
42	20240724	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	85	2	1.92	122926170	27337	60.22	4435	4585	4410	5760	3105	4435	4496.70	2.79	0	1898	4585	4510	4445	4370	4305	4477	4337	98	1325	500	3280	5	1	19549677	884	4.41	0.85	12	0.14	1025.00	5324.00	6490	20240403	-30.35	4120	20231016	9.71	6490	-30.35	20240403	4380	3.20	20240723	6490	-30.35	20240403	4120	9.71	20231016	3.88	N	038680	500	97 억		544509	N	N	0	N	00	N
43	20240724	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	80	2	1.80	120428775	26784	59.01	4435	4585	4410	5760	3105	4435	4496.30	2.79	0	2015	4585	4510	4445	4370	4305	4477	4337	98	1325	500	3280	5	1	19549677	883	4.40	0.85	12	0.14	1025.00	5324.00	6490	20240403	-30.43	4120	20231016	9.59	6490	-30.43	20240403	4380	3.08	20240723	6490	-30.43	20240403	4120	9.59	20231016	3.88	N	038680	500	97 억		544509	N	N	0	N	00	N
44	20240724	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	85	2	1.92	115759990	25750	56.73	4435	4585	4410	5760	3105	4435	4495.53	2.79	0	2017	4585	4510	4445	4370	4305	4477	4337	98	1325	500	3280	5	1	19549677	884	4.41	0.85	12	0.13	1025.00	5324.00	6490	20240403	-30.35	4120	20231016	9.71	6490	-30.35	20240403	4380	3.20	20240723	6490	-30.35	20240403	4120	9.71	20231016	3.88	N	038680	500	97 억		544509	N	N	0	N	00	N
45	20240724	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	85	2	1.92	108819825	24214	53.34	4435	4585	4410	5760	3105	4435	4494.09	2.79	0	2647	4585	4510	4445	4370	4305	4477	4337	98	1325	500	3280	5	1	19549677	884	4.41	0.85	12	0.12	1025.00	5324.00	6490	20240403	-30.35	4120	20231016	9.71	6490	-30.35	20240403	4380	3.20	20240723	6490	-30.35	20240403	4120	9.71	20231016	3.88	N	038680	500	97 억		544509	N	N	0	N	00	N
46	20240724	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	75	2	1.69	105799950	23544	51.87	4435	4585	4410	5760	3105	4435	4493.71	2.79	0	2647	4585	4510	4445	4370	4305	4477	4337	98	1325	500	3280	5	1	19549677	882	4.40	0.85	12	0.12	1025.00	5324.00	6490	20240403	-30.51	4120	20231016	9.47	6490	-30.51	20240403	4380	2.97	20240723	6490	-30.51	20240403	4120	9.47	20231016	3.88	N	038680	500	97 억		544509	N	N	0	N	00	N
47	20240724	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	80	2	1.80	103585380	23053	50.79	4435	4585	4410	5760	3105	4435	4493.36	2.79	0	2647	4585	4510	4445	4370	4305	4477	4337	98	1325	500	3280	5	1	19549677	883	4.40	0.85	12	0.12	1025.00	5324.00	6490	20240403	-30.43	4120	20231016	9.59	6490	-30.43	20240403	4380	3.08	20240723	6490	-30.43	20240403	4120	9.59	20231016	3.88	N	038680	500	97 억		544509	N	N	0	N	00	N
48	20240724	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	100	2	2.25	89189835	19842	43.71	4435	4585	4410	5760	3105	4435	4495.00	2.79	0	2771	4585	4510	4445	4370	4305	4477	4337	98	1325	500	3280	5	1	19549677	887	4.42	0.85	12	0.10	1025.00	5324.00	6490	20240403	-30.12	4120	20231016	10.07	6490	-30.12	20240403	4380	3.54	20240723	6490	-30.12	20240403	4120	10.07	20231016	3.88	N	038680	500	97 억		544509	N	N	0	N	00	N
49	20240724	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	0	3	0.00	700680	158	0.35	4435	4440	4430	5760	3105	4435	4434.68	2.79	0	-156	4585	4510	4445	4370	4305	4477	4337	98	1325	500	3280	5	1	19549677	867	4.33	0.83	12	0.00	1025.00	5324.00	6490	20240403	-31.66	4120	20231016	7.65	6490	-31.66	20240403	4380	1.26	20240723	6490	-31.66	20240403	4120	7.65	20231016	3.88	N	038680	500	97 억		544509	N	N	0	N	00	N
50	20240723	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-45	5	-1.00	198961880	45166	117.41	4505	4520	4380	5820	3140	4480	4405.13	2.77	0	2513	4673	4576	4503	4406	4333	4540	4370	98	1340	500	3310	5	1	19549677	867	4.33	0.83	12	0.23	1025.00	5324.00	6490	20240403	-31.66	4120	20231016	7.65	6490	-31.66	20240403	4380	1.26	20240723	6490	-31.66	20240403	4120	7.65	20231016	3.89	N	038680	500	97 억		542056	N	N	0	N	00	N
51	20240723	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-45	5	-1.00	196366025	44579	115.88	4505	4520	4380	5820	3140	4480	4404.90	2.77	0	2598	4673	4576	4503	4406	4333	4540	4370	98	1340	500	3310	5	1	19549677	867	4.33	0.83	12	0.23	1025.00	5324.00	6490	20240403	-31.66	4120	20231016	7.65	6490	-31.66	20240403	4380	1.26	20240723	6490	-31.66	20240403	4120	7.65	20231016	3.89	N	038680	500	97 억		542056	N	N	0	N	00	N
52	20240723	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-50	5	-1.12	188479315	42792	111.24	4505	4520	4380	5820	3140	4480	4404.55	2.77	0	2353	4673	4576	4503	4406	4333	4540	4370	98	1340	500	3310	5	1	19549677	866	4.32	0.83	12	0.22	1025.00	5324.00	6490	20240403	-31.74	4120	20231016	7.52	6490	-31.74	20240403	4380	1.14	20240723	6490	-31.74	20240403	4120	7.52	20231016	3.89	N	038680	500	97 억		542056	N	N	0	N	00	N
53	20240723	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-60	5	-1.34	185807945	42187	109.66	4505	4520	4380	5820	3140	4480	4404.39	2.77	0	2275	4673	4576	4503	4406	4333	4540	4370	98	1340	500	3310	5	1	19549677	864	4.31	0.83	12	0.22	1025.00	5324.00	6490	20240403	-31.90	4120	20231016	7.28	6490	-31.90	20240403	4380	0.91	20240723	6490	-31.90	20240403	4120	7.28	20231016	3.89	N	038680	500	97 억		542056	N	N	0	N	00	N
54	20240723	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-85	5	-1.90	169371715	38450	99.95	4505	4520	4380	5820	3140	4480	4404.99	2.77	0	1878	4673	4576	4503	4406	4333	4540	4370	98	1340	500	3310	5	1	19549677	859	4.29	0.83	12	0.20	1025.00	5324.00	6490	20240403	-32.28	4120	20231016	6.67	6490	-32.28	20240403	4380	0.34	20240723	6490	-32.28	20240403	4120	6.67	20231016	3.89	N	038680	500	97 억		542056	N	N	0	N	00	N
55	20240723	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-45	5	-1.00	158772995	36041	93.69	4505	4520	4380	5820	3140	4480	4405.34	2.77	0	1475	4673	4576	4503	4406	4333	4540	4370	98	1340	500	3310	5	1	19549677	867	4.33	0.83	12	0.18	1025.00	5324.00	6490	20240403	-31.66	4120	20231016	7.65	6490	-31.66	20240403	4380	1.26	20240723	6490	-31.66	20240403	4120	7.65	20231016	3.89	N	038680	500	97 억		542056	N	N	0	N	00	N
56	20240723	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-80	5	-1.79	151143945	34313	89.20	4505	4520	4380	5820	3140	4480	4404.86	2.77	0	1886	4673	4576	4503	4406	4333	4540	4370	98	1340	500	3310	5	1	19549677	860	4.29	0.83	12	0.18	1025.00	5324.00	6490	20240403	-32.20	4120	20231016	6.80	6490	-32.20	20240403	4380	0.46	20240723	6490	-32.20	20240403	4120	6.80	20231016	3.89	N	038680	500	97 억		542056	N	N	0	N	00	N
57	20240723	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	40	2	0.89	256905	57	0.15	4505	4520	4480	5820	3140	4480	4507.11	2.77	0	-21	4673	4576	4503	4406	4333	4540	4370	98	1340	500	3310	5	1	19549677	884	4.41	0.85	12	0.00	1025.00	5324.00	6490	20240403	-30.35	4120	20231016	9.71	6490	-30.35	20240403	4430	2.03	20240722	6490	-30.35	20240403	4120	9.71	20231016	3.89	N	038680	500	97 억		542056	N	N	0	N	00	N
58	20240722	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-75	5	-1.65	171889570	38449	230.76	4555	4600	4430	5920	3190	4555	4470.53	2.79	0	-4218	4668	4611	4568	4511	4468	4590	4490	98	1365	500	3370	5	1	19549677	876	4.37	0.84	12	0.20	1025.00	5324.00	6490	20240403	-30.97	4120	20231016	8.74	6490	-30.97	20240403	4430	1.13	20240722	6490	-30.97	20240403	4120	8.74	20231016	3.89	N	038680	500	97 억		546337	N	N	0	N	00	N
59	20240722	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-110	5	-2.41	153597655	34347	206.14	4555	4600	4430	5920	3190	4555	4471.94	2.79	0	-4170	4668	4611	4568	4511	4468	4590	4490	98	1365	500	3370	5	1	19549677	869	4.34	0.83	12	0.18	1025.00	5324.00	6490	20240403	-31.51	4120	20231016	7.89	6490	-31.51	20240403	4430	0.34	20240722	6490	-31.51	20240403	4120	7.89	20231016	3.89	N	038680	500	97 억		546337	N	N	0	N	00	N
60	20240722	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-95	5	-2.09	148462395	33194	199.22	4555	4600	4430	5920	3190	4555	4472.57	2.79	0	-4767	4668	4611	4568	4511	4468	4590	4490	98	1365	500	3370	5	1	19549677	872	4.35	0.84	12	0.17	1025.00	5324.00	6490	20240403	-31.28	4120	20231016	8.25	6490	-31.28	20240403	4430	0.68	20240722	6490	-31.28	20240403	4120	8.25	20231016	3.89	N	038680	500	97 억		546337	N	N	0	N	00	N
61	20240722	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-85	5	-1.87	133912365	29923	179.59	4555	4600	4430	5920	3190	4555	4475.23	2.79	0	-5678	4668	4611	4568	4511	4468	4590	4490	98	1365	500	3370	5	1	19549677	874	4.36	0.84	12	0.15	1025.00	5324.00	6490	20240403	-31.12	4120	20231016	8.50	6490	-31.12	20240403	4430	0.90	20240722	6490	-31.12	20240403	4120	8.50	20231016	3.89	N	038680	500	97 억		546337	N	N	0	N	00	N
62	20240722	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-85	5	-1.87	107138955	23898	143.43	4555	4600	4430	5920	3190	4555	4483.18	2.79	0	-5494	4668	4611	4568	4511	4468	4590	4490	98	1365	500	3370	5	1	19549677	874	4.36	0.84	12	0.12	1025.00	5324.00	6490	20240403	-31.12	4120	20231016	8.50	6490	-31.12	20240403	4430	0.90	20240722	6490	-31.12	20240403	4120	8.50	20231016	3.89	N	038680	500	97 억		546337	N	N	0	N	00	N
63	20240722	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-90	5	-1.98	95586535	21305	127.87	4555	4600	4430	5920	3190	4555	4486.58	2.79	0	-6430	4668	4611	4568	4511	4468	4590	4490	98	1365	500	3370	5	1	19549677	873	4.36	0.84	12	0.11	1025.00	5324.00	6490	20240403	-31.20	4120	20231016	8.37	6490	-31.20	20240403	4430	0.79	20240722	6490	-31.20	20240403	4120	8.37	20231016	3.89	N	038680	500	97 억		546337	N	N	0	N	00	N
64	20240722	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-75	5	-1.65	36960820	8162	48.99	4555	4600	4480	5920	3190	4555	4528.40	2.79	0	-4727	4668	4611	4568	4511	4468	4590	4490	98	1365	500	3370	5	1	19549677	876	4.37	0.84	12	0.04	1025.00	5324.00	6490	20240403	-30.97	4120	20231016	8.74	6490	-30.97	20240403	4480	0.00	20240722	6490	-30.97	20240403	4120	8.74	20231016	3.89	N	038680	500	97 억		546337	N	N	0	N	00	N
65	20240722	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	45	2	0.99	1975500	431	2.59	4555	4600	4555	5920	3190	4555	4583.53	2.79	0	-75	4668	4611	4568	4511	4468	4590	4490	98	1365	500	3370	5	1	19549677	899	4.49	0.86	12	0.00	1025.00	5324.00	6490	20240403	-29.12	4120	20231016	11.65	6490	-29.12	20240403	4520	1.77	20240705	6490	-29.12	20240403	4120	11.65	20231016	3.89	N	038680	500	97 억		546337	N	N	0	N	00	N
66	20240719	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-70	5	-1.51	75922895	16662	105.15	4625	4625	4525	6010	3240	4625	4556.65	2.82	0	-4061	4711	4667	4621	4577	4531	4690	4600	98	1385	500	3420	5	1	19549677	890	4.44	0.86	12	0.09	1025.00	5324.00	6490	20240403	-29.82	4120	20231016	10.56	6490	-29.82	20240403	4520	0.77	20240705	6490	-29.82	20240403	4120	10.56	20231016	3.88	N	038680	500	97 억		550649	N	N	0	N	00	N
67	20240719	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-60	5	-1.30	72772835	15971	100.79	4625	4625	4525	6010	3240	4625	4556.56	2.82	0	-3841	4711	4667	4621	4577	4531	4690	4600	98	1385	500	3420	5	1	19549677	892	4.45	0.86	12	0.08	1025.00	5324.00	6490	20240403	-29.66	4120	20231016	10.80	6490	-29.66	20240403	4520	1.00	20240705	6490	-29.66	20240403	4120	10.80	20231016	3.88	N	038680	500	97 억		550649	N	N	0	N	00	N
68	20240719	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-45	5	-0.97	69870195	15334	96.77	4625	4625	4525	6010	3240	4625	4556.55	2.82	0	-3560	4711	4667	4621	4577	4531	4690	4600	98	1385	500	3420	5	1	19549677	895	4.47	0.86	12	0.08	1025.00	5324.00	6490	20240403	-29.43	4120	20231016	11.17	6490	-29.43	20240403	4520	1.33	20240705	6490	-29.43	20240403	4120	11.17	20231016	3.88	N	038680	500	97 억		550649	N	N	0	N	00	N
69	20240719	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-45	5	-0.97	67520970	14820	93.53	4625	4625	4525	6010	3240	4625	4556.07	2.82	0	-3473	4711	4667	4621	4577	4531	4690	4600	98	1385	500	3420	5	1	19549677	895	4.47	0.86	12	0.08	1025.00	5324.00	6490	20240403	-29.43	4120	20231016	11.17	6490	-29.43	20240403	4520	1.33	20240705	6490	-29.43	20240403	4120	11.17	20231016	3.88	N	038680	500	97 억		550649	N	N	0	N	00	N
70	20240719	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-35	5	-0.76	63752960	13993	88.31	4625	4625	4525	6010	3240	4625	4556.06	2.82	0	-3389	4711	4667	4621	4577	4531	4690	4600	98	1385	500	3420	5	1	19549677	897	4.48	0.86	12	0.07	1025.00	5324.00	6490	20240403	-29.28	4120	20231016	11.41	6490	-29.28	20240403	4520	1.55	20240705	6490	-29.28	20240403	4120	11.41	20231016	3.88	N	038680	500	97 억		550649	N	N	0	N	00	N
71	20240719	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-60	5	-1.30	22661845	4970	31.36	4625	4625	4530	6010	3240	4625	4559.73	2.82	0	-2041	4711	4667	4621	4577	4531	4690	4600	98	1385	500	3420	5	1	19549677	892	4.45	0.86	12	0.03	1025.00	5324.00	6490	20240403	-29.66	4120	20231016	10.80	6490	-29.66	20240403	4520	1.00	20240705	6490	-29.66	20240403	4120	10.80	20231016	3.88	N	038680	500	97 억		550649	N	N	0	N	00	N
72	20240719	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-35	5	-0.76	13023900	2855	18.02	4625	4625	4530	6010	3240	4625	4561.79	2.82	0	-1077	4711	4667	4621	4577	4531	4690	4600	98	1385	500	3420	5	1	19549677	897	4.48	0.86	12	0.01	1025.00	5324.00	6490	20240403	-29.28	4120	20231016	11.41	6490	-29.28	20240403	4520	1.55	20240705	6490	-29.28	20240403	4120	11.41	20231016	3.88	N	038680	500	97 억		550649	N	N	0	N	00	N
73	20240719	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-15	5	-0.32	5150295	1129	7.12	4625	4625	4530	6010	3240	4625	4561.82	2.82	0	-112	4711	4667	4621	4577	4531	4690	4600	98	1385	500	3420	5	1	19549677	901	4.50	0.87	12	0.01	1025.00	5324.00	6490	20240403	-28.97	4120	20231016	11.89	6490	-28.97	20240403	4520	1.99	20240705	6490	-28.97	20240403	4120	11.89	20231016	3.88	N	038680	500	97 억		550649	N	N	0	N	00	N
74	20240718	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-15	5	-0.32	72674160	15846	93.90	4585	4665	4575	6030	3250	4640	4586.28	2.85	0	-6169	4796	4717	4671	4592	4546	4695	4570	98	1390	500	3430	5	1	19549677	904	4.51	0.87	12	0.08	1025.00	5324.00	6490	20240403	-28.74	4120	20231016	12.26	6490	-28.74	20240403	4520	2.32	20240705	6490	-28.74	20240403	4120	12.26	20231016	3.88	N	038680	500	97 억		556818	N	N	0	N	00	N
75	20240718	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-40	5	-0.86	70637085	15405	91.28	4585	4665	4575	6030	3250	4640	4585.33	2.85	0	-5974	4796	4717	4671	4592	4546	4695	4570	98	1390	500	3430	5	1	19549677	899	4.49	0.86	12	0.08	1025.00	5324.00	6490	20240403	-29.12	4120	20231016	11.65	6490	-29.12	20240403	4520	1.77	20240705	6490	-29.12	20240403	4120	11.65	20231016	3.88	N	038680	500	97 억		556818	N	N	0	N	00	N
76	20240718	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-40	5	-0.86	63281155	13800	81.77	4585	4665	4575	6030	3250	4640	4585.59	2.85	0	-4706	4796	4717	4671	4592	4546	4695	4570	98	1390	500	3430	5	1	19549677	899	4.49	0.86	12	0.07	1025.00	5324.00	6490	20240403	-29.12	4120	20231016	11.65	6490	-29.12	20240403	4520	1.77	20240705	6490	-29.12	20240403	4120	11.65	20231016	3.88	N	038680	500	97 억		556818	N	N	0	N	00	N
77	20240718	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-35	5	-0.75	48606045	10601	62.82	4585	4665	4575	6030	3250	4640	4585.04	2.85	0	-4061	4796	4717	4671	4592	4546	4695	4570	98	1390	500	3430	5	1	19549677	900	4.49	0.86	12	0.05	1025.00	5324.00	6490	20240403	-29.04	4120	20231016	11.77	6490	-29.04	20240403	4520	1.88	20240705	6490	-29.04	20240403	4120	11.77	20231016	3.88	N	038680	500	97 억		556818	N	N	0	N	00	N
78	20240718	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-50	5	-1.08	37127645	8103	48.01	4585	4665	4575	6030	3250	4640	4581.96	2.85	0	-3467	4796	4717	4671	4592	4546	4695	4570	98	1390	500	3430	5	1	19549677	897	4.48	0.86	12	0.04	1025.00	5324.00	6490	20240403	-29.28	4120	20231016	11.41	6490	-29.28	20240403	4520	1.55	20240705	6490	-29.28	20240403	4120	11.41	20231016	3.88	N	038680	500	97 억		556818	N	N	0	N	00	N
79	20240718	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-40	5	-0.86	27861955	6080	36.03	4585	4665	4575	6030	3250	4640	4582.56	2.85	0	-2329	4796	4717	4671	4592	4546	4695	4570	98	1390	500	3430	5	1	19549677	899	4.49	0.86	12	0.03	1025.00	5324.00	6490	20240403	-29.12	4120	20231016	11.65	6490	-29.12	20240403	4520	1.77	20240705	6490	-29.12	20240403	4120	11.65	20231016	3.88	N	038680	500	97 억		556818	N	N	0	N	00	N
80	20240718	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-40	5	-0.86	25813315	5633	33.38	4585	4665	4575	6030	3250	4640	4582.52	2.85	0	-2234	4796	4717	4671	4592	4546	4695	4570	98	1390	500	3430	5	1	19549677	899	4.49	0.86	12	0.03	1025.00	5324.00	6490	20240403	-29.12	4120	20231016	11.65	6490	-29.12	20240403	4520	1.77	20240705	6490	-29.12	20240403	4120	11.65	20231016	3.88	N	038680	500	97 억		556818	N	N	0	N	00	N
81	20240718	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	20	2	0.43	1859120	404	2.39	4585	4665	4585	6030	3250	4640	4601.78	2.85	0	-99	4796	4717	4671	4592	4546	4695	4570	98	1390	500	3430	5	1	19549677	911	4.55	0.88	12	0.00	1025.00	5324.00	6490	20240403	-28.20	4120	20231016	13.11	6490	-28.20	20240403	4520	3.10	20240705	6490	-28.20	20240403	4120	13.11	20231016	3.88	N	038680	500	97 억		556818	N	N	0	N	00	N
82	20240717	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-35	5	-0.75	77403560	16625	103.29	4680	4750	4625	6070	3275	4675	4655.85	2.88	0	-5252	4811	4742	4706	4637	4601	4725	4620	98	1395	500	3450	5	1	19549677	907	4.53	0.87	12	0.09	1025.00	5324.00	6490	20240403	-28.51	4120	20231016	12.62	6490	-28.51	20240403	4520	2.65	20240705	6490	-28.51	20240403	4120	12.62	20231016	3.93	N	038680	500	97 억		562070	N	N	0	N	00	N
83	20240717	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-35	5	-0.75	66648045	14303	88.87	4680	4750	4640	6070	3275	4675	4659.72	2.88	0	-3725	4811	4742	4706	4637	4601	4725	4620	98	1395	500	3450	5	1	19549677	907	4.53	0.87	12	0.07	1025.00	5324.00	6490	20240403	-28.51	4120	20231016	12.62	6490	-28.51	20240403	4520	2.65	20240705	6490	-28.51	20240403	4120	12.62	20231016	3.93	N	038680	500	97 억		562070	N	N	0	N	00	N
84	20240717	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	0	3	0.00	45981045	9855	61.23	4680	4750	4650	6070	3275	4675	4665.76	2.88	0	-1787	4811	4742	4706	4637	4601	4725	4620	98	1395	500	3450	5	1	19549677	914	4.56	0.88	12	0.05	1025.00	5324.00	6490	20240403	-27.97	4120	20231016	13.47	6490	-27.97	20240403	4520	3.43	20240705	6490	-27.97	20240403	4120	13.47	20231016	3.93	N	038680	500	97 억		562070	N	N	0	N	00	N
85	20240717	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	10	2	0.21	36416665	7799	48.46	4680	4750	4655	6070	3275	4675	4669.40	2.88	0	-1848	4811	4742	4706	4637	4601	4725	4620	98	1395	500	3450	5	1	19549677	916	4.57	0.88	12	0.04	1025.00	5324.00	6490	20240403	-27.81	4120	20231016	13.71	6490	-27.81	20240403	4520	3.65	20240705	6490	-27.81	20240403	4120	13.71	20231016	3.93	N	038680	500	97 억		562070	N	N	0	N	00	N
86	20240717	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	10	2	0.21	29517370	6318	39.25	4680	4750	4655	6070	3275	4675	4671.95	2.88	0	-1667	4811	4742	4706	4637	4601	4725	4620	98	1395	500	3450	5	1	19549677	916	4.57	0.88	12	0.03	1025.00	5324.00	6490	20240403	-27.81	4120	20231016	13.71	6490	-27.81	20240403	4520	3.65	20240705	6490	-27.81	20240403	4120	13.71	20231016	3.93	N	038680	500	97 억		562070	N	N	0	N	00	N
87	20240717	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-5	5	-0.11	28055845	6007	37.32	4680	4750	4655	6070	3275	4675	4670.53	2.88	0	-1374	4811	4742	4706	4637	4601	4725	4620	98	1395	500	3450	5	1	19549677	913	4.56	0.88	12	0.03	1025.00	5324.00	6490	20240403	-28.04	4120	20231016	13.35	6490	-28.04	20240403	4520	3.32	20240705	6490	-28.04	20240403	4120	13.35	20231016	3.93	N	038680	500	97 억		562070	N	N	0	N	00	N
88	20240717	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	35	2	0.75	7495040	1596	9.92	4680	4750	4675	6070	3275	4675	4696.14	2.88	0	-851	4811	4742	4706	4637	4601	4725	4620	98	1395	500	3450	5	1	19549677	921	4.60	0.88	12	0.01	1025.00	5324.00	6490	20240403	-27.43	4120	20231016	14.32	6490	-27.43	20240403	4520	4.20	20240705	6490	-27.43	20240403	4120	14.32	20231016	3.93	N	038680	500	97 억		562070	N	N	0	N	00	N
89	20240717	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	25	2	0.53	693500	148	0.92	4680	4700	4680	6070	3275	4675	4685.81	2.88	0	-34	4811	4742	4706	4637	4601	4725	4620	98	1395	500	3450	5	1	19549677	919	4.59	0.88	12	0.00	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4520	3.98	20240705	6490	-27.58	20240403	4120	14.08	20231016	3.93	N	038680	500	97 억		562070	N	N	0	N	00	N
90	20240716	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-75	5	-1.58	75560310	16095	81.90	4775	4775	4670	6170	3325	4750	4694.65	2.89	0	-2896	4833	4791	4723	4681	4613	4812	4702	98	1420	500	3510	5	1	19549677	914	4.56	0.88	12	0.08	1025.00	5324.00	6490	20240403	-27.97	4120	20231016	13.47	6490	-27.97	20240403	4520	3.43	20240705	6490	-27.97	20240403	4120	13.47	20231016	3.95	N	038680	500	97 억		564957	N	N	0	N	00	N
91	20240716	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-55	5	-1.16	70667005	15049	76.58	4775	4775	4670	6170	3325	4750	4695.76	2.89	0	-2073	4833	4791	4723	4681	4613	4812	4702	98	1420	500	3510	5	1	19549677	918	4.58	0.88	12	0.08	1025.00	5324.00	6490	20240403	-27.66	4120	20231016	13.96	6490	-27.66	20240403	4520	3.87	20240705	6490	-27.66	20240403	4120	13.96	20231016	3.95	N	038680	500	97 억		564957	N	N	0	N	00	N
92	20240716	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-35	5	-0.74	51148810	10878	55.35	4775	4775	4675	6170	3325	4750	4702.00	2.89	0	-2803	4833	4791	4723	4681	4613	4812	4702	98	1420	500	3510	5	1	19549677	922	4.60	0.89	12	0.06	1025.00	5324.00	6490	20240403	-27.35	4120	20231016	14.44	6490	-27.35	20240403	4520	4.31	20240705	6490	-27.35	20240403	4120	14.44	20231016	3.95	N	038680	500	97 억		564957	N	N	0	N	00	N
93	20240716	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-50	5	-1.05	38014115	8082	41.13	4775	4775	4675	6170	3325	4750	4703.50	2.89	0	-2407	4833	4791	4723	4681	4613	4812	4702	98	1420	500	3510	5	1	19549677	919	4.59	0.88	12	0.04	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4520	3.98	20240705	6490	-27.58	20240403	4120	14.08	20231016	3.95	N	038680	500	97 억		564957	N	N	0	N	00	N
94	20240716	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-30	5	-0.63	37343725	7939	40.40	4775	4775	4675	6170	3325	4750	4703.78	2.89	0	-2375	4833	4791	4723	4681	4613	4812	4702	98	1420	500	3510	5	1	19549677	923	4.60	0.89	12	0.04	1025.00	5324.00	6490	20240403	-27.27	4120	20231016	14.56	6490	-27.27	20240403	4520	4.42	20240705	6490	-27.27	20240403	4120	14.56	20231016	3.95	N	038680	500	97 억		564957	N	N	0	N	00	N
95	20240716	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-60	5	-1.26	33162935	7051	35.88	4775	4775	4675	6170	3325	4750	4703.24	2.89	0	-1852	4833	4791	4723	4681	4613	4812	4702	98	1420	500	3510	5	1	19549677	917	4.58	0.88	12	0.04	1025.00	5324.00	6490	20240403	-27.73	4120	20231016	13.83	6490	-27.73	20240403	4520	3.76	20240705	6490	-27.73	20240403	4120	13.83	20231016	3.95	N	038680	500	97 억		564957	N	N	0	N	00	N
96	20240716	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-40	5	-0.84	22146005	4697	23.90	4775	4775	4690	6170	3325	4750	4714.86	2.89	0	-1815	4833	4791	4723	4681	4613	4812	4702	98	1420	500	3510	5	1	19549677	921	4.60	0.88	12	0.02	1025.00	5324.00	6490	20240403	-27.43	4120	20231016	14.32	6490	-27.43	20240403	4520	4.20	20240705	6490	-27.43	20240403	4120	14.32	20231016	3.95	N	038680	500	97 억		564957	N	N	0	N	00	N
97	20240716	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	20	2	0.42	176215	37	0.19	4775	4775	4730	6170	3325	4750	4766.61	2.89	0	-13	4833	4791	4723	4681	4613	4812	4702	98	1420	500	3510	5	1	19549677	933	4.65	0.90	12	0.00	1025.00	5324.00	6490	20240403	-26.50	4120	20231016	15.78	6490	-26.50	20240403	4520	5.53	20240705	6490	-26.50	20240403	4120	15.78	20231016	3.95	N	038680	500	97 억		564957	N	N	0	N	00	N
98	20240715	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	30	2	0.64	91983780	19606	95.90	4655	4765	4655	6130	3305	4720	4691.08	2.88	0	2276	4843	4781	4678	4616	4513	4812	4647	98	1410	500	3490	5	1	19549677	929	4.63	0.89	12	0.10	1025.00	5324.00	6490	20240403	-26.81	4120	20231016	15.29	6490	-26.81	20240403	4520	5.09	20240705	6490	-26.81	20240403	4120	15.29	20231016	3.95	N	038680	500	97 억		562668	N	N	0	N	00	N
99	20240715	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	5	2	0.11	88420490	18854	92.22	4655	4765	4655	6130	3305	4720	4689.75	2.88	0	2289	4843	4781	4678	4616	4513	4812	4647	98	1410	500	3490	5	1	19549677	924	4.61	0.89	12	0.10	1025.00	5324.00	6490	20240403	-27.20	4120	20231016	14.68	6490	-27.20	20240403	4520	4.54	20240705	6490	-27.20	20240403	4120	14.68	20231016	3.95	N	038680	500	97 억		562668	N	N	0	N	00	N
100	20240715	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-20	5	-0.42	74928690	15993	78.22	4655	4720	4655	6130	3305	4720	4685.09	2.88	0	1538	4843	4781	4678	4616	4513	4812	4647	98	1410	500	3490	5	1	19549677	919	4.59	0.88	12	0.08	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4520	3.98	20240705	6490	-27.58	20240403	4120	14.08	20231016	3.95	N	038680	500	97 억		562668	N	N	0	N	00	N
101	20240715	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-20	5	-0.42	69556230	14849	72.63	4655	4720	4655	6130	3305	4720	4684.24	2.88	0	1586	4843	4781	4678	4616	4513	4812	4647	98	1410	500	3490	5	1	19549677	919	4.59	0.88	12	0.08	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4520	3.98	20240705	6490	-27.58	20240403	4120	14.08	20231016	3.95	N	038680	500	97 억		562668	N	N	0	N	00	N
102	20240715	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-20	5	-0.42	66959730	14297	69.93	4655	4720	4655	6130	3305	4720	4683.48	2.88	0	1586	4843	4781	4678	4616	4513	4812	4647	98	1410	500	3490	5	1	19549677	919	4.59	0.88	12	0.07	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4520	3.98	20240705	6490	-27.58	20240403	4120	14.08	20231016	3.95	N	038680	500	97 억		562668	N	N	0	N	00	N
103	20240715	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-20	5	-0.42	63883340	13642	66.73	4655	4720	4655	6130	3305	4720	4682.84	2.88	0	1586	4843	4781	4678	4616	4513	4812	4647	98	1410	500	3490	5	1	19549677	919	4.59	0.88	12	0.07	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4520	3.98	20240705	6490	-27.58	20240403	4120	14.08	20231016	3.95	N	038680	500	97 억		562668	N	N	0	N	00	N
104	20240715	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-10	5	-0.21	58320150	12456	60.92	4655	4720	4655	6130	3305	4720	4682.09	2.88	0	1586	4843	4781	4678	4616	4513	4812	4647	98	1410	500	3490	5	1	19549677	921	4.60	0.88	12	0.06	1025.00	5324.00	6490	20240403	-27.43	4120	20231016	14.32	6490	-27.43	20240403	4520	4.20	20240705	6490	-27.43	20240403	4120	14.32	20231016	3.95	N	038680	500	97 억		562668	N	N	0	N	00	N
105	20240715	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	0	3	0.00	4776095	1026	5.02	4655	4720	4655	6130	3305	4720	4655.06	2.88	0	390	4843	4781	4678	4616	4513	4812	4647	98	1410	500	3490	5	1	19549677	923	4.60	0.89	12	0.01	1025.00	5324.00	6490	20240403	-27.27	4120	20231016	14.56	6490	-27.27	20240403	4520	4.42	20240705	6490	-27.27	20240403	4120	14.56	20231016	3.95	N	038680	500	97 억		562668	N	N	0	N	00	N
106	20240712	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	25	2	0.53	95803680	20444	79.51	4700	4740	4575	6100	3290	4695	4685.83	2.90	0	-3970	4875	4785	4740	4650	4605	4762	4627	98	1405	500	3470	5	1	19549677	923	4.60	0.89	12	0.10	1025.00	5324.00	6490	20240403	-27.27	4120	20231016	14.56	6490	-27.27	20240403	4520	4.42	20240705	6490	-27.27	20240403	4120	14.56	20231016	3.94	N	038680	500	97 억		566638	N	N	0	N	00	N
107	20240712	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	25	2	0.53	91815085	19598	76.22	4700	4740	4575	6100	3290	4695	4684.92	2.90	0	-3781	4875	4785	4740	4650	4605	4762	4627	98	1405	500	3470	5	1	19549677	923	4.60	0.89	12	0.10	1025.00	5324.00	6490	20240403	-27.27	4120	20231016	14.56	6490	-27.27	20240403	4520	4.42	20240705	6490	-27.27	20240403	4120	14.56	20231016	3.94	N	038680	500	97 억		566638	N	N	0	N	00	N
108	20240712	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	30	2	0.64	88658315	18928	73.61	4700	4740	4575	6100	3290	4695	4683.98	2.90	0	-3698	4875	4785	4740	4650	4605	4762	4627	98	1405	500	3470	5	1	19549677	924	4.61	0.89	12	0.10	1025.00	5324.00	6490	20240403	-27.20	4120	20231016	14.68	6490	-27.20	20240403	4520	4.54	20240705	6490	-27.20	20240403	4120	14.68	20231016	3.94	N	038680	500	97 억		566638	N	N	0	N	00	N
109	20240712	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	30	2	0.64	67449840	14413	56.05	4700	4740	4575	6100	3290	4695	4679.79	2.90	0	-3813	4875	4785	4740	4650	4605	4762	4627	98	1405	500	3470	5	1	19549677	924	4.61	0.89	12	0.07	1025.00	5324.00	6490	20240403	-27.20	4120	20231016	14.68	6490	-27.20	20240403	4520	4.54	20240705	6490	-27.20	20240403	4120	14.68	20231016	3.94	N	038680	500	97 억		566638	N	N	0	N	00	N
110	20240712	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	35	2	0.75	55113035	11799	45.89	4700	4740	4575	6100	3290	4695	4670.99	2.90	0	-3368	4875	4785	4740	4650	4605	4762	4627	98	1405	500	3470	5	1	19549677	925	4.61	0.89	12	0.06	1025.00	5324.00	6490	20240403	-27.12	4120	20231016	14.81	6490	-27.12	20240403	4520	4.65	20240705	6490	-27.12	20240403	4120	14.81	20231016	3.94	N	038680	500	97 억		566638	N	N	0	N	00	N
111	20240712	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-5	5	-0.11	36526375	7843	30.50	4700	4740	4575	6100	3290	4695	4657.19	2.90	0	-2360	4875	4785	4740	4650	4605	4762	4627	98	1405	500	3470	5	1	19549677	917	4.58	0.88	12	0.04	1025.00	5324.00	6490	20240403	-27.73	4120	20231016	13.83	6490	-27.73	20240403	4520	3.76	20240705	6490	-27.73	20240403	4120	13.83	20231016	3.94	N	038680	500	97 억		566638	N	N	0	N	00	N
112	20240712	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	20	2	0.43	20275350	4323	16.81	4700	4740	4670	6100	3290	4695	4690.11	2.90	0	-2183	4875	4785	4740	4650	4605	4762	4627	98	1405	500	3470	5	1	19549677	922	4.60	0.89	12	0.02	1025.00	5324.00	6490	20240403	-27.35	4120	20231016	14.44	6490	-27.35	20240403	4520	4.31	20240705	6490	-27.35	20240403	4120	14.44	20231016	3.94	N	038680	500	97 억		566638	N	N	0	N	00	N
113	20240712	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	5	2	0.11	145520	31	0.12	4700	4700	4690	6100	3290	4695	4694.19	2.90	0	-4	4875	4785	4740	4650	4605	4762	4627	98	1405	500	3470	5	1	19549677	919	4.59	0.88	12	0.00	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4520	3.98	20240705	6490	-27.58	20240403	4120	14.08	20231016	3.94	N	038680	500	97 억		566638	N	N	0	N	00	N
114	20240711	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-70	5	-1.47	121629650	25713	125.53	4830	4830	4695	6190	3340	4765	4730.29	2.93	0	-5566	4838	4801	4748	4711	4658	4775	4685	98	1425	500	3520	5	1	19549677	918	4.58	0.88	12	0.13	1025.00	5324.00	6490	20240403	-27.66	4120	20231016	13.96	6490	-27.66	20240403	4520	3.87	20240705	6490	-27.66	20240403	4120	13.96	20231016	3.95	N	038680	500	97 억		572351	N	N	0	N	00	N
115	20240711	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-30	5	-0.63	111886565	23639	115.41	4830	4830	4695	6190	3340	4765	4733.13	2.93	0	-5101	4838	4801	4748	4711	4658	4775	4685	98	1425	500	3520	5	1	19549677	926	4.62	0.89	12	0.12	1025.00	5324.00	6490	20240403	-27.04	4120	20231016	14.93	6490	-27.04	20240403	4520	4.76	20240705	6490	-27.04	20240403	4120	14.93	20231016	3.95	N	038680	500	97 억		572351	N	N	0	N	00	N
116	20240711	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-70	5	-1.47	106675625	22535	110.02	4830	4830	4695	6190	3340	4765	4733.78	2.93	0	-4579	4838	4801	4748	4711	4658	4775	4685	98	1425	500	3520	5	1	19549677	918	4.58	0.88	12	0.12	1025.00	5324.00	6490	20240403	-27.66	4120	20231016	13.96	6490	-27.66	20240403	4520	3.87	20240705	6490	-27.66	20240403	4120	13.96	20231016	3.95	N	038680	500	97 억		572351	N	N	0	N	00	N
117	20240711	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-55	5	-1.15	81025500	17091	83.44	4830	4830	4705	6190	3340	4765	4740.83	2.93	0	-2834	4838	4801	4748	4711	4658	4775	4685	98	1425	500	3520	5	1	19549677	921	4.60	0.88	12	0.09	1025.00	5324.00	6490	20240403	-27.43	4120	20231016	14.32	6490	-27.43	20240403	4520	4.20	20240705	6490	-27.43	20240403	4120	14.32	20231016	3.95	N	038680	500	97 억		572351	N	N	0	N	00	N
118	20240711	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-20	5	-0.42	68095975	14345	70.03	4830	4830	4705	6190	3340	4765	4747.02	2.93	0	-2919	4838	4801	4748	4711	4658	4775	4685	98	1425	500	3520	5	1	19549677	928	4.63	0.89	12	0.07	1025.00	5324.00	6490	20240403	-26.89	4120	20231016	15.17	6490	-26.89	20240403	4520	4.98	20240705	6490	-26.89	20240403	4120	15.17	20231016	3.95	N	038680	500	97 억		572351	N	N	0	N	00	N
119	20240711	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-20	5	-0.42	53756985	11304	55.19	4830	4830	4705	6190	3340	4765	4755.57	2.93	0	-2931	4838	4801	4748	4711	4658	4775	4685	98	1425	500	3520	5	1	19549677	928	4.63	0.89	12	0.06	1025.00	5324.00	6490	20240403	-26.89	4120	20231016	15.17	6490	-26.89	20240403	4520	4.98	20240705	6490	-26.89	20240403	4120	15.17	20231016	3.95	N	038680	500	97 억		572351	N	N	0	N	00	N
120	20240711	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	20	2	0.42	34796575	7287	35.58	4830	4830	4705	6190	3340	4765	4775.16	2.93	0	-3096	4838	4801	4748	4711	4658	4775	4685	98	1425	500	3520	5	1	19549677	935	4.67	0.90	12	0.04	1025.00	5324.00	6490	20240403	-26.27	4120	20231016	16.14	6490	-26.27	20240403	4520	5.86	20240705	6490	-26.27	20240403	4120	16.14	20231016	3.95	N	038680	500	97 억		572351	N	N	0	N	00	N
121	20240711	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	50	2	1.05	4023225	843	4.12	4830	4830	4705	6190	3340	4765	4772.51	2.93	0	-342	4838	4801	4748	4711	4658	4775	4685	98	1425	500	3520	5	1	19549677	941	4.70	0.90	12	0.00	1025.00	5324.00	6490	20240403	-25.81	4120	20231016	16.87	6490	-25.81	20240403	4520	6.53	20240705	6490	-25.81	20240403	4120	16.87	20231016	3.95	N	038680	500	97 억		572351	N	N	0	N	00	N
122	20240710	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-15	5	-0.31	96835960	20482	83.63	4780	4785	4695	6210	3350	4780	4727.86	2.95	0	-4760	4863	4821	4758	4716	4653	4842	4737	98	1430	500	3530	5	1	19549677	932	4.65	0.90	12	0.10	1025.00	5324.00	6490	20240403	-26.58	4120	20231016	15.66	6490	-26.58	20240403	4520	5.42	20240705	6490	-26.58	20240403	4120	15.66	20231016	3.95	N	038680	500	97 억		577111	N	N	0	N	00	N
123	20240710	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-10	5	-0.21	91718850	19398	79.20	4780	4785	4695	6210	3350	4780	4728.26	2.95	0	-4744	4863	4821	4758	4716	4653	4842	4737	98	1430	500	3530	5	1	19549677	933	4.65	0.90	12	0.10	1025.00	5324.00	6490	20240403	-26.50	4120	20231016	15.78	6490	-26.50	20240403	4520	5.53	20240705	6490	-26.50	20240403	4120	15.78	20231016	3.95	N	038680	500	97 억		577111	N	N	0	N	00	N
124	20240710	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-30	5	-0.63	89283635	18887	77.12	4780	4785	4695	6210	3350	4780	4727.25	2.95	0	-4710	4863	4821	4758	4716	4653	4842	4737	98	1430	500	3530	5	1	19549677	929	4.63	0.89	12	0.10	1025.00	5324.00	6490	20240403	-26.81	4120	20231016	15.29	6490	-26.81	20240403	4520	5.09	20240705	6490	-26.81	20240403	4120	15.29	20231016	3.95	N	038680	500	97 억		577111	N	N	0	N	00	N
125	20240710	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	-40	5	-0.84	82161325	17385	70.99	4780	4785	4695	6210	3350	4780	4725.99	2.95	0	-4605	4863	4821	4758	4716	4653	4842	4737	98	1430	500	3530	5	1	19549677	927	4.62	0.89	12	0.09	1025.00	5324.00	6490	20240403	-26.96	4120	20231016	15.05	6490	-26.96	20240403	4520	4.87	20240705	6490	-26.96	20240403	4120	15.05	20231016	3.95	N	038680	500	97 억		577111	N	N	0	N	00	N
126	20240710	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-30	5	-0.63	78024515	16511	67.42	4780	4785	4695	6210	3350	4780	4725.61	2.95	0	-4007	4863	4821	4758	4716	4653	4842	4737	98	1430	500	3530	5	1	19549677	929	4.63	0.89	12	0.08	1025.00	5324.00	6490	20240403	-26.81	4120	20231016	15.29	6490	-26.81	20240403	4520	5.09	20240705	6490	-26.81	20240403	4120	15.29	20231016	3.95	N	038680	500	97 억		577111	N	N	0	N	00	N
127	20240710	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-30	5	-0.63	56857940	12024	49.10	4780	4785	4695	6210	3350	4780	4728.70	2.95	0	-2780	4863	4821	4758	4716	4653	4842	4737	98	1430	500	3530	5	1	19549677	929	4.63	0.89	12	0.06	1025.00	5324.00	6490	20240403	-26.81	4120	20231016	15.29	6490	-26.81	20240403	4520	5.09	20240705	6490	-26.81	20240403	4120	15.29	20231016	3.95	N	038680	500	97 억		577111	N	N	0	N	00	N
128	20240710	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-30	5	-0.63	52771310	11160	45.57	4780	4785	4695	6210	3350	4780	4728.61	2.95	0	-2603	4863	4821	4758	4716	4653	4842	4737	98	1430	500	3530	5	1	19549677	929	4.63	0.89	12	0.06	1025.00	5324.00	6490	20240403	-26.81	4120	20231016	15.29	6490	-26.81	20240403	4520	5.09	20240705	6490	-26.81	20240403	4120	15.29	20231016	3.95	N	038680	500	97 억		577111	N	N	0	N	00	N
129	20240710	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-85	5	-1.78	10218915	2163	8.83	4780	4780	4695	6210	3350	4780	4724.42	2.95	0	-374	4863	4821	4758	4716	4653	4842	4737	98	1430	500	3530	5	1	19549677	918	4.58	0.88	12	0.01	1025.00	5324.00	6490	20240403	-27.66	4120	20231016	13.96	6490	-27.66	20240403	4520	3.87	20240705	6490	-27.66	20240403	4120	13.96	20231016	3.95	N	038680	500	97 억		577111	N	N	0	N	00	N
130	20240709	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	85	2	1.81	116501680	24471	89.28	4695	4800	4695	6100	3290	4695	4760.47	2.96	0	-1837	4841	4767	4656	4582	4471	4805	4620	98	1405	500	3470	5	1	19549677	934	4.66	0.90	12	0.13	1025.00	5324.00	6490	20240403	-26.35	4120	20231016	16.02	6490	-26.35	20240403	4520	5.75	20240705	6490	-26.35	20240403	4120	16.02	20231016	3.93	N	038680	500	97 억		578761	N	N	0	N	00	N
131	20240709	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	65	2	1.38	111094130	23338	85.15	4695	4800	4695	6100	3290	4695	4760.22	2.96	0	-1347	4841	4767	4656	4582	4471	4805	4620	98	1405	500	3470	5	1	19549677	931	4.64	0.89	12	0.12	1025.00	5324.00	6490	20240403	-26.66	4120	20231016	15.53	6490	-26.66	20240403	4520	5.31	20240705	6490	-26.66	20240403	4120	15.53	20231016	3.93	N	038680	500	97 억		578761	N	N	0	N	00	N
132	20240709	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	80	2	1.70	96287120	20227	73.80	4695	4800	4695	6100	3290	4695	4760.33	2.96	0	-153	4841	4767	4656	4582	4471	4805	4620	98	1405	500	3470	5	1	19549677	933	4.66	0.90	12	0.10	1025.00	5324.00	6490	20240403	-26.43	4120	20231016	15.90	6490	-26.43	20240403	4520	5.64	20240705	6490	-26.43	20240403	4120	15.90	20231016	3.93	N	038680	500	97 억		578761	N	N	0	N	00	N
133	20240709	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	95	2	2.02	83262925	17487	63.80	4695	4800	4695	6100	3290	4695	4761.42	2.96	0	578	4841	4767	4656	4582	4471	4805	4620	98	1405	500	3470	5	1	19549677	936	4.67	0.90	12	0.09	1025.00	5324.00	6490	20240403	-26.19	4120	20231016	16.26	6490	-26.19	20240403	4520	5.97	20240705	6490	-26.19	20240403	4120	16.26	20231016	3.93	N	038680	500	97 억		578761	N	N	0	N	00	N
134	20240709	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	85	2	1.81	59566115	12521	45.68	4695	4800	4695	6100	3290	4695	4757.30	2.96	0	1651	4841	4767	4656	4582	4471	4805	4620	98	1405	500	3470	5	1	19549677	934	4.66	0.90	12	0.06	1025.00	5324.00	6490	20240403	-26.35	4120	20231016	16.02	6490	-26.35	20240403	4520	5.75	20240705	6490	-26.35	20240403	4120	16.02	20231016	3.93	N	038680	500	97 억		578761	N	N	0	N	00	N
135	20240709	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	105	2	2.24	41827720	8805	32.12	4695	4800	4695	6100	3290	4695	4750.45	2.96	0	2227	4841	4767	4656	4582	4471	4805	4620	98	1405	500	3470	5	1	19549677	938	4.68	0.90	12	0.05	1025.00	5324.00	6490	20240403	-26.04	4120	20231016	16.50	6490	-26.04	20240403	4520	6.19	20240705	6490	-26.04	20240403	4120	16.50	20231016	3.93	N	038680	500	97 억		578761	N	N	0	N	00	N
136	20240709	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	55	2	1.17	21533925	4541	16.57	4695	4750	4695	6100	3290	4695	4742.11	2.96	0	1387	4841	4767	4656	4582	4471	4805	4620	98	1405	500	3470	5	1	19549677	929	4.63	0.89	12	0.02	1025.00	5324.00	6490	20240403	-26.81	4120	20231016	15.29	6490	-26.81	20240403	4520	5.09	20240705	6490	-26.81	20240403	4120	15.29	20231016	3.93	N	038680	500	97 억		578761	N	N	0	N	00	N
137	20240709	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	25	2	0.53	577560	123	0.45	4695	4720	4695	6100	3290	4695	4695.61	2.96	0	-6	4841	4767	4656	4582	4471	4805	4620	98	1405	500	3470	5	1	19549677	923	4.60	0.89	12	0.00	1025.00	5324.00	6490	20240403	-27.27	4120	20231016	14.56	6490	-27.27	20240403	4520	4.42	20240705	6490	-27.27	20240403	4120	14.56	20231016	3.93	N	038680	500	97 억		578761	N	N	0	N	00	N
138	20240708	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	65	2	1.40	127733185	27404	49.12	4545	4730	4545	6010	3245	4630	4660.84	2.95	0	2840	4770	4700	4610	4540	4450	4655	4495	98	1380	500	3420	5	1	19549677	918	4.58	0.88	12	0.14	1025.00	5324.00	6490	20240403	-27.66	4120	20231016	13.96	6490	-27.66	20240403	4520	3.87	20240705	6490	-27.66	20240403	4120	13.96	20231016	3.94	N	038680	500	97 억		575771	N	N	0	N	00	N
139	20240708	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	45	2	0.97	125272925	26880	48.18	4545	4730	4545	6010	3245	4630	4660.45	2.95	0	2870	4770	4700	4610	4540	4450	4655	4495	98	1380	500	3420	5	1	19549677	914	4.56	0.88	12	0.14	1025.00	5324.00	6490	20240403	-27.97	4120	20231016	13.47	6490	-27.97	20240403	4520	3.43	20240705	6490	-27.97	20240403	4120	13.47	20231016	3.94	N	038680	500	97 억		575771	N	N	0	N	00	N
140	20240708	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	70	2	1.51	102209465	21951	39.35	4545	4730	4545	6010	3245	4630	4656.26	2.95	0	2103	4770	4700	4610	4540	4450	4655	4495	98	1380	500	3420	5	1	19549677	919	4.59	0.88	12	0.11	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4520	3.98	20240705	6490	-27.58	20240403	4120	14.08	20231016	3.94	N	038680	500	97 억		575771	N	N	0	N	00	N
141	20240708	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	0	3	0.00	85027430	18274	32.76	4545	4730	4545	6010	3245	4630	4652.92	2.95	0	153	4770	4700	4610	4540	4450	4655	4495	98	1380	500	3420	5	1	19549677	905	4.52	0.87	12	0.09	1025.00	5324.00	6490	20240403	-28.66	4120	20231016	12.38	6490	-28.66	20240403	4520	2.43	20240705	6490	-28.66	20240403	4120	12.38	20231016	3.94	N	038680	500	97 억		575771	N	N	0	N	00	N
142	20240708	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	35	2	0.76	76568300	16449	29.48	4545	4730	4545	6010	3245	4630	4654.89	2.95	0	-505	4770	4700	4610	4540	4450	4655	4495	98	1380	500	3420	5	1	19549677	912	4.55	0.88	12	0.08	1025.00	5324.00	6490	20240403	-28.12	4120	20231016	13.23	6490	-28.12	20240403	4520	3.21	20240705	6490	-28.12	20240403	4120	13.23	20231016	3.94	N	038680	500	97 억		575771	N	N	0	N	00	N
143	20240708	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	5	2	0.11	68465440	14704	26.36	4545	4730	4545	6010	3245	4630	4656.25	2.95	0	-1903	4770	4700	4610	4540	4450	4655	4495	98	1380	500	3420	5	1	19549677	906	4.52	0.87	12	0.08	1025.00	5324.00	6490	20240403	-28.58	4120	20231016	12.50	6490	-28.58	20240403	4520	2.54	20240705	6490	-28.58	20240403	4120	12.50	20231016	3.94	N	038680	500	97 억		575771	N	N	0	N	00	N
144	20240708	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	70	2	1.51	38772045	8330	14.93	4545	4730	4545	6010	3245	4630	4654.51	2.95	0	-1596	4770	4700	4610	4540	4450	4655	4495	98	1380	500	3420	5	1	19549677	919	4.59	0.88	12	0.04	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4520	3.98	20240705	6490	-27.58	20240403	4120	14.08	20231016	3.94	N	038680	500	97 억		575771	N	N	0	N	00	N
145	20240708	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	0	3	0.00	7315190	1603	2.87	4545	4635	4545	6010	3245	4630	4563.44	2.95	0	594	4770	4700	4610	4540	4450	4655	4495	98	1380	500	3420	5	1	19549677	905	4.52	0.87	12	0.01	1025.00	5324.00	6490	20240403	-28.66	4120	20231016	12.38	6490	-28.66	20240403	4520	2.43	20240705	6490	-28.66	20240403	4120	12.38	20231016	3.94	N	038680	500	97 억		575771	N	N	0	N	00	N
146	20240705	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	-25	5	-0.54	256115735	55788	482.97	4655	4680	4520	6050	3260	4655	4590.88	2.92	0	5890	4721	4687	4661	4627	4601	4705	4645	98	1395	500	3440	5	1	19549677	905	4.52	0.87	12	0.29	1025.00	5324.00	6490	20240403	-28.66	4120	20231016	12.38	6490	-28.66	20240403	4520	2.43	20240705	6490	-28.66	20240403	4120	12.38	20231016	3.94	N	038680	500	97 억		569941	N	N	0	N	00	N
147	20240705	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-15	5	-0.32	248449735	54132	468.63	4655	4680	4520	6050	3260	4655	4589.70	2.92	0	6281	4721	4687	4661	4627	4601	4705	4645	98	1395	500	3440	5	1	19549677	907	4.53	0.87	12	0.28	1025.00	5324.00	6490	20240403	-28.51	4120	20231016	12.62	6490	-28.51	20240403	4520	2.65	20240705	6490	-28.51	20240403	4120	12.62	20231016	3.94	N	038680	500	97 억		569941	N	N	0	N	00	N
148	20240705	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-60	5	-1.29	215579040	47029	407.14	4655	4660	4520	6050	3260	4655	4583.96	2.92	0	5579	4721	4687	4661	4627	4601	4705	4645	98	1395	500	3440	5	1	19549677	898	4.48	0.86	12	0.24	1025.00	5324.00	6490	20240403	-29.20	4120	20231016	11.53	6490	-29.20	20240403	4520	1.66	20240705	6490	-29.20	20240403	4120	11.53	20231016	3.94	N	038680	500	97 억		569941	N	N	0	N	00	N
149	20240705	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-85	5	-1.83	198190620	43228	374.24	4655	4660	4520	6050	3260	4655	4584.77	2.92	0	5420	4721	4687	4661	4627	4601	4705	4645	98	1395	500	3440	5	1	19549677	893	4.46	0.86	12	0.22	1025.00	5324.00	6490	20240403	-29.58	4120	20231016	10.92	6490	-29.58	20240403	4520	1.11	20240705	6490	-29.58	20240403	4120	10.92	20231016	3.94	N	038680	500	97 억		569941	N	N	0	N	00	N
150	20240705	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-35	5	-0.75	189202240	41268	357.27	4655	4660	4520	6050	3260	4655	4584.72	2.92	0	5237	4721	4687	4661	4627	4601	4705	4645	98	1395	500	3440	5	1	19549677	903	4.51	0.87	12	0.21	1025.00	5324.00	6490	20240403	-28.81	4120	20231016	12.14	6490	-28.81	20240403	4520	2.21	20240705	6490	-28.81	20240403	4120	12.14	20231016	3.94	N	038680	500	97 억		569941	N	N	0	N	00	N
151	20240705	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	-70	5	-1.50	158681485	34624	299.75	4655	4660	4520	6050	3260	4655	4582.99	2.92	0	7198	4721	4687	4661	4627	4601	4705	4645	98	1395	500	3440	5	1	19549677	896	4.47	0.86	12	0.18	1025.00	5324.00	6490	20240403	-29.35	4120	20231016	11.29	6490	-29.35	20240403	4520	1.44	20240705	6490	-29.35	20240403	4120	11.29	20231016	3.94	N	038680	500	97 억		569941	N	N	0	N	00	N
152	20240705	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-80	5	-1.72	124619110	27175	235.26	4655	4660	4520	6050	3260	4655	4585.80	2.92	0	2783	4721	4687	4661	4627	4601	4705	4645	98	1395	500	3440	5	1	19549677	894	4.46	0.86	12	0.14	1025.00	5324.00	6490	20240403	-29.51	4120	20231016	11.04	6490	-29.51	20240403	4520	1.22	20240705	6490	-29.51	20240403	4120	11.04	20231016	3.94	N	038680	500	97 억		569941	N	N	0	N	00	N
153	20240705	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-5	5	-0.11	1733750	376	3.26	4655	4660	4610	6050	3260	4655	4611.04	2.92	0	104	4721	4687	4661	4627	4601	4705	4645	98	1395	500	3440	5	1	19549677	909	4.54	0.87	12	0.00	1025.00	5324.00	6490	20240403	-28.35	4120	20231016	12.86	6490	-28.35	20240403	4610	0.87	20240705	6490	-28.35	20240403	4120	12.86	20231016	3.94	N	038680	500	97 억		569941	N	N	0	N	00	N
154	20240704	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	15	2	0.32	53681400	11549	36.26	4640	4695	4635	6030	3250	4640	4648.00	2.94	0	-4559	4816	4727	4671	4582	4526	4700	4555	98	1390	500	3430	5	1	19549677	910	4.54	0.87	12	0.06	1025.00	5324.00	6490	20240403	-28.27	4120	20231016	12.99	6490	-28.27	20240403	4615	0.87	20240703	6490	-28.27	20240403	4120	12.99	20231016	3.97	N	038680	500	97 억		574497	N	N	0	N	00	N
155	20240704	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	10	2	0.22	43371110	9330	29.29	4640	4695	4635	6030	3250	4640	4648.56	2.94	0	-3193	4816	4727	4671	4582	4526	4700	4555	98	1390	500	3430	5	1	19549677	909	4.54	0.87	12	0.05	1025.00	5324.00	6490	20240403	-28.35	4120	20231016	12.86	6490	-28.35	20240403	4615	0.76	20240703	6490	-28.35	20240403	4120	12.86	20231016	3.97	N	038680	500	97 억		574497	N	N	0	N	00	N
156	20240704	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	15	2	0.32	39038460	8397	26.36	4640	4695	4635	6030	3250	4640	4649.10	2.94	0	-2841	4816	4727	4671	4582	4526	4700	4555	98	1390	500	3430	5	1	19549677	910	4.54	0.87	12	0.04	1025.00	5324.00	6490	20240403	-28.27	4120	20231016	12.99	6490	-28.27	20240403	4615	0.87	20240703	6490	-28.27	20240403	4120	12.99	20231016	3.97	N	038680	500	97 억		574497	N	N	0	N	00	N
157	20240704	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	25	2	0.54	38499685	8281	26.00	4640	4695	4635	6030	3250	4640	4649.16	2.94	0	-2725	4816	4727	4671	4582	4526	4700	4555	98	1390	500	3430	5	1	19549677	912	4.55	0.88	12	0.04	1025.00	5324.00	6490	20240403	-28.12	4120	20231016	13.23	6490	-28.12	20240403	4615	1.08	20240703	6490	-28.12	20240403	4120	13.23	20231016	3.97	N	038680	500	97 억		574497	N	N	0	N	00	N
158	20240704	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	20	2	0.43	33492530	7206	22.62	4640	4695	4635	6030	3250	4640	4647.87	2.94	0	-1763	4816	4727	4671	4582	4526	4700	4555	98	1390	500	3430	5	1	19549677	911	4.55	0.88	12	0.04	1025.00	5324.00	6490	20240403	-28.20	4120	20231016	13.11	6490	-28.20	20240403	4615	0.98	20240703	6490	-28.20	20240403	4120	13.11	20231016	3.97	N	038680	500	97 억		574497	N	N	0	N	00	N
159	20240704	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	0	3	0.00	28931855	6223	19.54	4640	4695	4635	6030	3250	4640	4649.18	2.94	0	-1106	4816	4727	4671	4582	4526	4700	4555	98	1390	500	3430	5	1	19549677	907	4.53	0.87	12	0.03	1025.00	5324.00	6490	20240403	-28.51	4120	20231016	12.62	6490	-28.51	20240403	4615	0.54	20240703	6490	-28.51	20240403	4120	12.62	20231016	3.97	N	038680	500	97 억		574497	N	N	0	N	00	N
160	20240704	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	35	2	0.75	7276555	1560	4.90	4640	4695	4640	6030	3250	4640	4664.46	2.94	0	-1121	4816	4727	4671	4582	4526	4700	4555	98	1390	500	3430	5	1	19549677	914	4.56	0.88	12	0.01	1025.00	5324.00	6490	20240403	-27.97	4120	20231016	13.47	6490	-27.97	20240403	4615	1.30	20240703	6490	-27.97	20240403	4120	13.47	20231016	3.97	N	038680	500	97 억		574497	N	N	0	N	00	N
161	20240704	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	25	2	0.54	353240	76	0.24	4640	4665	4640	6030	3250	4640	4647.89	2.94	0	-2	4816	4727	4671	4582	4526	4700	4555	98	1390	500	3430	5	1	19549677	912	4.55	0.88	12	0.00	1025.00	5324.00	6490	20240403	-28.12	4120	20231016	13.23	6490	-28.12	20240403	4615	1.08	20240703	6490	-28.12	20240403	4120	13.23	20231016	3.97	N	038680	500	97 억		574497	N	N	0	N	00	N
162	20240703	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-70	5	-1.49	148071580	31707	93.10	4710	4760	4615	6120	3300	4710	4670.06	2.97	0	-6988	4856	4782	4726	4652	4596	4755	4625	98	1410	500	3480	5	1	19549677	907	4.53	0.87	12	0.16	1025.00	5324.00	6490	20240403	-28.51	4120	20231016	12.62	6490	-28.51	20240403	4615	0.54	20240703	6490	-28.51	20240403	4120	12.62	20231016	4.02	N	038680	500	97 억		581155	N	N	0	N	00	N
163	20240703	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-70	5	-1.49	143910765	30810	90.47	4710	4760	4615	6120	3300	4710	4670.91	2.97	0	-6769	4856	4782	4726	4652	4596	4755	4625	98	1410	500	3480	5	1	19549677	907	4.53	0.87	12	0.16	1025.00	5324.00	6490	20240403	-28.51	4120	20231016	12.62	6490	-28.51	20240403	4615	0.54	20240703	6490	-28.51	20240403	4120	12.62	20231016	4.02	N	038680	500	97 억		581155	N	N	0	N	00	N
164	20240703	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	-55	5	-1.17	114920830	24552	72.09	4710	4760	4635	6120	3300	4710	4680.71	2.97	0	-6953	4856	4782	4726	4652	4596	4755	4625	98	1410	500	3480	5	1	19549677	910	4.54	0.87	12	0.13	1025.00	5324.00	6490	20240403	-28.27	4120	20231016	12.99	6490	-28.27	20240403	4635	0.43	20240703	6490	-28.27	20240403	4120	12.99	20231016	4.02	N	038680	500	97 억		581155	N	N	0	N	00	N
165	20240703	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-35	5	-0.74	80719875	17225	50.58	4710	4760	4635	6120	3300	4710	4686.20	2.97	0	-5794	4856	4782	4726	4652	4596	4755	4625	98	1410	500	3480	5	1	19549677	914	4.56	0.88	12	0.09	1025.00	5324.00	6490	20240403	-27.97	4120	20231016	13.47	6490	-27.97	20240403	4635	0.86	20240703	6490	-27.97	20240403	4120	13.47	20231016	4.02	N	038680	500	97 억		581155	N	N	0	N	00	N
166	20240703	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	-25	5	-0.53	74940580	15982	46.93	4710	4760	4650	6120	3300	4710	4689.06	2.97	0	-5416	4856	4782	4726	4652	4596	4755	4625	98	1410	500	3480	5	1	19549677	916	4.57	0.88	12	0.08	1025.00	5324.00	6490	20240403	-27.81	4120	20231016	13.71	6490	-27.81	20240403	4645	0.86	20240117	6490	-27.81	20240403	4120	13.71	20231016	4.02	N	038680	500	97 억		581155	N	N	0	N	00	N
167	20240703	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-10	5	-0.21	46326895	9852	28.93	4710	4760	4655	6120	3300	4710	4702.28	2.97	0	-5436	4856	4782	4726	4652	4596	4755	4625	98	1410	500	3480	5	1	19549677	919	4.59	0.88	12	0.05	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4645	1.18	20240117	6490	-27.58	20240403	4120	14.08	20231016	4.02	N	038680	500	97 억		581155	N	N	0	N	00	N
168	20240703	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	0	3	0.00	27097390	5744	16.87	4710	4760	4685	6120	3300	4710	4717.51	2.97	0	-2261	4856	4782	4726	4652	4596	4755	4625	98	1410	500	3480	5	1	19549677	921	4.60	0.88	12	0.03	1025.00	5324.00	6490	20240403	-27.43	4120	20231016	14.32	6490	-27.43	20240403	4645	1.40	20240117	6490	-27.43	20240403	4120	14.32	20231016	4.02	N	038680	500	97 억		581155	N	N	0	N	00	N
169	20240703	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	0	3	0.00	2693805	573	1.68	4710	4710	4685	6120	3300	4710	4701.23	2.97	0	-501	4856	4782	4726	4652	4596	4755	4625	98	1410	500	3480	5	1	19549677	921	4.60	0.88	12	0.00	1025.00	5324.00	6490	20240403	-27.43	4120	20231016	14.32	6490	-27.43	20240403	4645	1.40	20240117	6490	-27.43	20240403	4120	14.32	20231016	4.02	N	038680	500	97 억		581155	N	N	0	N	00	N
170	20240702	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-100	5	-2.08	160272965	34022	65.73	4800	4800	4670	6250	3370	4810	4710.86	3.02	0	-9793	4860	4835	4785	4760	4710	4847	4772	98	1440	500	3550	5	1	19549677	921	4.60	0.88	12	0.17	1025.00	5324.00	6490	20240403	-27.43	4120	20231016	14.32	6490	-27.43	20240403	4645	1.40	20240117	6490	-27.43	20240403	4120	14.32	20231016	4.05	N	038680	500	97 억		590948	N	N	0	N	00	N
171	20240702	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-110	5	-2.29	156007075	33116	63.98	4800	4800	4670	6250	3370	4810	4710.93	3.02	0	-9634	4860	4835	4785	4760	4710	4847	4772	98	1440	500	3550	5	1	19549677	919	4.59	0.88	12	0.17	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4645	1.18	20240117	6490	-27.58	20240403	4120	14.08	20231016	4.05	N	038680	500	97 억		590948	N	N	0	N	00	N
172	20240702	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	-85	5	-1.77	123649720	26235	50.68	4800	4800	4670	6250	3370	4810	4713.16	3.02	0	-9543	4860	4835	4785	4760	4710	4847	4772	98	1440	500	3550	5	1	19549677	924	4.61	0.89	12	0.13	1025.00	5324.00	6490	20240403	-27.20	4120	20231016	14.68	6490	-27.20	20240403	4645	1.72	20240117	6490	-27.20	20240403	4120	14.68	20231016	4.05	N	038680	500	97 억		590948	N	N	0	N	00	N
173	20240702	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-75	5	-1.56	123008865	26099	50.42	4800	4800	4670	6250	3370	4810	4713.16	3.02	0	-9488	4860	4835	4785	4760	4710	4847	4772	98	1440	500	3550	5	1	19549677	926	4.62	0.89	12	0.13	1025.00	5324.00	6490	20240403	-27.04	4120	20231016	14.93	6490	-27.04	20240403	4645	1.94	20240117	6490	-27.04	20240403	4120	14.93	20231016	4.05	N	038680	500	97 억		590948	N	N	0	N	00	N
174	20240702	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	-70	5	-1.46	109002900	23125	44.67	4800	4800	4670	6250	3370	4810	4713.64	3.02	0	-9231	4860	4835	4785	4760	4710	4847	4772	98	1440	500	3550	5	1	19549677	927	4.62	0.89	12	0.12	1025.00	5324.00	6490	20240403	-26.96	4120	20231016	15.05	6490	-26.96	20240403	4645	2.05	20240117	6490	-26.96	20240403	4120	15.05	20231016	4.05	N	038680	500	97 억		590948	N	N	0	N	00	N
175	20240702	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-65	5	-1.35	107756345	22862	44.17	4800	4800	4670	6250	3370	4810	4713.34	3.02	0	-8975	4860	4835	4785	4760	4710	4847	4772	98	1440	500	3550	5	1	19549677	928	4.63	0.89	12	0.12	1025.00	5324.00	6490	20240403	-26.89	4120	20231016	15.17	6490	-26.89	20240403	4645	2.15	20240117	6490	-26.89	20240403	4120	15.17	20231016	4.05	N	038680	500	97 억		590948	N	N	0	N	00	N
176	20240702	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-110	5	-2.29	82322995	17454	33.72	4800	4800	4670	6250	3370	4810	4716.57	3.02	0	-8497	4860	4835	4785	4760	4710	4847	4772	98	1440	500	3550	5	1	19549677	919	4.59	0.88	12	0.09	1025.00	5324.00	6490	20240403	-27.58	4120	20231016	14.08	6490	-27.58	20240403	4645	1.18	20240117	6490	-27.58	20240403	4120	14.08	20231016	4.05	N	038680	500	97 억		590948	N	N	0	N	00	N
177	20240702	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-35	5	-0.73	6527170	1360	2.63	4800	4800	4775	6250	3370	4810	4799.39	3.02	0	-185	4860	4835	4785	4760	4710	4847	4772	98	1440	500	3550	5	1	19549677	933	4.66	0.90	12	0.01	1025.00	5324.00	6490	20240403	-26.43	4120	20231016	15.90	6490	-26.43	20240403	4645	2.80	20240117	6490	-26.43	20240403	4120	15.90	20231016	4.05	N	038680	500	97 억		590948	N	N	0	N	00	N
178	20240701	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	50	2	1.05	246205940	51763	194.81	4765	4810	4735	6180	3335	4760	4756.19	2.97	0	10787	4973	4866	4808	4701	4643	4920	4755	98	1420	500	3520	5	1	19549677	940	4.69	0.90	12	0.26	1025.00	5324.00	6490	20240403	-25.89	4120	20231016	16.75	6490	-25.89	20240403	4645	3.55	20240117	6490	-25.89	20240403	4120	16.75	20231016	4.09	N	038680	500	97 억		580161	N	N	0	N	00	N
179	20240701	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	25	2	0.53	233258545	49050	184.60	4765	4795	4735	6180	3335	4760	4755.53	2.97	0	10591	4973	4866	4808	4701	4643	4920	4755	98	1420	500	3520	5	1	19549677	935	4.67	0.90	12	0.25	1025.00	5324.00	6490	20240403	-26.27	4120	20231016	16.14	6490	-26.27	20240403	4645	3.01	20240117	6490	-26.27	20240403	4120	16.14	20231016	4.09	N	038680	500	97 억		580161	N	N	0	N	00	N
180	20240701	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-5	5	-0.11	165312745	34721	130.67	4765	4795	4740	6180	3335	4760	4761.17	2.97	0	8035	4973	4866	4808	4701	4643	4920	4755	98	1420	500	3520	5	1	19549677	930	4.64	0.89	12	0.18	1025.00	5324.00	6490	20240403	-26.73	4120	20231016	15.41	6490	-26.73	20240403	4645	2.37	20240117	6490	-26.73	20240403	4120	15.41	20231016	4.09	N	038680	500	97 억		580161	N	N	0	N	00	N
181	20240701	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-5	5	-0.11	121278165	25465	95.84	4765	4795	4740	6180	3335	4760	4762.54	2.97	0	3852	4973	4866	4808	4701	4643	4920	4755	98	1420	500	3520	5	1	19549677	930	4.64	0.89	12	0.13	1025.00	5324.00	6490	20240403	-26.73	4120	20231016	15.41	6490	-26.73	20240403	4645	2.37	20240117	6490	-26.73	20240403	4120	15.41	20231016	4.09	N	038680	500	97 억		580161	N	N	0	N	00	N
182	20240701	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	0	3	0.00	66685415	13976	52.60	4765	4795	4740	6180	3335	4760	4771.42	2.97	0	627	4973	4866	4808	4701	4643	4920	4755	98	1420	500	3520	5	1	19549677	931	4.64	0.89	12	0.07	1025.00	5324.00	6490	20240403	-26.66	4120	20231016	15.53	6490	-26.66	20240403	4645	2.48	20240117	6490	-26.66	20240403	4120	15.53	20231016	4.09	N	038680	500	97 억		580161	N	N	0	N	00	N
183	20240701	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	15	2	0.32	62135235	13019	49.00	4765	4795	4740	6180	3335	4760	4772.66	2.97	0	728	4973	4866	4808	4701	4643	4920	4755	98	1420	500	3520	5	1	19549677	933	4.66	0.90	12	0.07	1025.00	5324.00	6490	20240403	-26.43	4120	20231016	15.90	6490	-26.43	20240403	4645	2.80	20240117	6490	-26.43	20240403	4120	15.90	20231016	4.09	N	038680	500	97 억		580161	N	N	0	N	00	N
184	20240701	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	15	2	0.32	46741440	9798	36.87	4765	4790	4740	6180	3335	4760	4770.51	2.97	0	-1203	4973	4866	4808	4701	4643	4920	4755	98	1420	500	3520	5	1	19549677	933	4.66	0.90	12	0.05	1025.00	5324.00	6490	20240403	-26.43	4120	20231016	15.90	6490	-26.43	20240403	4645	2.80	20240117	6490	-26.43	20240403	4120	15.90	20231016	4.09	N	038680	500	97 억		580161	N	N	0	N	00	N
185	20240701	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	25	2	0.53	324680	68	0.26	4765	4790	4765	6180	3335	4760	4774.71	2.97	0	9	4973	4866	4808	4701	4643	4920	4755	98	1420	500	3520	5	1	19549677	935	4.67	0.90	12	0.00	1025.00	5324.00	6490	20240403	-26.27	4120	20231016	16.14	6490	-26.27	20240403	4645	3.01	20240117	6490	-26.27	20240403	4120	16.14	20231016	4.09	N	038680	500	97 억		580161	N	N	0	N	00	N