KissMeData/347740/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	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	45	2	1.55	228456470	77880	58.95	2930	2955	2895	3780	2040	2910	2933.38	2.11	0	13628	3080	2995	2950	2865	2820	2972	2842	150	870	500	2150	5	1	30010576	887	18.47	1.19	12	0.26	160.00	2493.00	3625	20230811	-18.48	2225	20231031	32.81	3530	-16.29	20240626	2365	24.95	20240201	3625	-18.48	20230811	2225	32.81	20231031	2.75	N	347740	500	150 억		631939	N	N	0	N	00	N
3	20240731	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	45	2	1.55	209867620	71589	54.19	2930	2955	2895	3780	2040	2910	2931.56	2.11	0	11729	3080	2995	2950	2865	2820	2972	2842	150	870	500	2150	5	1	30010576	887	18.47	1.19	12	0.24	160.00	2493.00	3625	20230811	-18.48	2225	20231031	32.81	3530	-16.29	20240626	2365	24.95	20240201	3625	-18.48	20230811	2225	32.81	20231031	2.75	N	347740	500	150 억		631939	N	N	0	N	00	N
4	20240731	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	15	2	0.52	158486335	54095	40.95	2930	2950	2895	3780	2040	2910	2929.78	2.11	0	6282	3080	2995	2950	2865	2820	2972	2842	150	870	500	2150	5	1	30010576	878	18.28	1.17	12	0.18	160.00	2493.00	3625	20230811	-19.31	2225	20231031	31.46	3530	-17.14	20240626	2365	23.68	20240201	3625	-19.31	20230811	2225	31.46	20231031	2.75	N	347740	500	150 억		631939	N	N	0	N	00	N
5	20240731	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	35	2	1.20	133449520	45547	34.48	2930	2950	2895	3780	2040	2910	2929.93	2.11	0	8037	3080	2995	2950	2865	2820	2972	2842	150	870	500	2150	5	1	30010576	884	18.41	1.18	12	0.15	160.00	2493.00	3625	20230811	-18.76	2225	20231031	32.36	3530	-16.57	20240626	2365	24.52	20240201	3625	-18.76	20230811	2225	32.36	20231031	2.75	N	347740	500	150 억		631939	N	N	0	N	00	N
6	20240731	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	35	2	1.20	112151815	38309	29.00	2930	2950	2895	3780	2040	2910	2927.56	2.11	0	7687	3080	2995	2950	2865	2820	2972	2842	150	870	500	2150	5	1	30010576	884	18.41	1.18	12	0.13	160.00	2493.00	3625	20230811	-18.76	2225	20231031	32.36	3530	-16.57	20240626	2365	24.52	20240201	3625	-18.76	20230811	2225	32.36	20231031	2.75	N	347740	500	150 억		631939	N	N	0	N	00	N
7	20240731	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	20	2	0.69	95346975	32579	24.66	2930	2950	2895	3780	2040	2910	2926.64	2.11	0	6726	3080	2995	2950	2865	2820	2972	2842	150	870	500	2150	5	1	30010576	879	18.31	1.18	12	0.11	160.00	2493.00	3625	20230811	-19.17	2225	20231031	31.69	3530	-17.00	20240626	2365	23.89	20240201	3625	-19.17	20230811	2225	31.69	20231031	2.75	N	347740	500	150 억		631939	N	N	0	N	00	N
8	20240731	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	25	2	0.86	58395885	19947	15.10	2930	2950	2895	3780	2040	2910	2927.55	2.11	0	1634	3080	2995	2950	2865	2820	2972	2842	150	870	500	2150	5	1	30010576	881	18.34	1.18	12	0.07	160.00	2493.00	3625	20230811	-19.03	2225	20231031	31.91	3530	-16.86	20240626	2365	24.10	20240201	3625	-19.03	20230811	2225	31.91	20231031	2.75	N	347740	500	150 억		631939	N	N	0	N	00	N
9	20240731	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	20	2	0.69	21128775	7238	5.48	2930	2950	2895	3780	2040	2910	2919.15	2.11	0	1412	3080	2995	2950	2865	2820	2972	2842	150	870	500	2150	5	1	30010576	879	18.31	1.18	12	0.02	160.00	2493.00	3625	20230811	-19.17	2225	20231031	31.69	3530	-17.00	20240626	2365	23.89	20240201	3625	-19.17	20230811	2225	31.69	20231031	2.75	N	347740	500	150 억		631939	N	N	0	N	00	N
10	20240730	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-80	5	-2.68	386113785	130957	122.73	2995	3035	2905	3885	2095	2990	2948.51	2.23	0	-31782	3070	3030	3005	2965	2940	3017	2952	150	895	500	2210	5	1	30010576	873	18.19	1.17	12	0.44	160.00	2493.00	3625	20230811	-19.72	2225	20231031	30.79	3530	-17.56	20240626	2365	23.04	20240201	3625	-19.72	20230811	2225	30.79	20231031	2.75	N	347740	500	150 억		668404	N	N	0	N	00	N
11	20240730	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-60	5	-2.01	366046780	124072	116.28	2995	3035	2905	3885	2095	2990	2950.28	2.23	0	-31057	3070	3030	3005	2965	2940	3017	2952	150	895	500	2210	5	1	30010576	879	18.31	1.18	12	0.41	160.00	2493.00	3625	20230811	-19.17	2225	20231031	31.69	3530	-17.00	20240626	2365	23.89	20240201	3625	-19.17	20230811	2225	31.69	20231031	2.75	N	347740	500	150 억		668404	N	N	0	N	00	N
12	20240730	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-65	5	-2.17	287036355	96959	90.87	2995	3035	2915	3885	2095	2990	2960.39	2.23	0	-27220	3070	3030	3005	2965	2940	3017	2952	150	895	500	2210	5	1	30010576	878	18.28	1.17	12	0.32	160.00	2493.00	3625	20230811	-19.31	2225	20231031	31.46	3530	-17.14	20240626	2365	23.68	20240201	3625	-19.31	20230811	2225	31.46	20231031	2.75	N	347740	500	150 억		668404	N	N	0	N	00	N
13	20240730	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-60	5	-2.01	267836555	90399	84.72	2995	3035	2915	3885	2095	2990	2962.83	2.23	0	-23946	3070	3030	3005	2965	2940	3017	2952	150	895	500	2210	5	1	30010576	879	18.31	1.18	12	0.30	160.00	2493.00	3625	20230811	-19.17	2225	20231031	31.69	3530	-17.00	20240626	2365	23.89	20240201	3625	-19.17	20230811	2225	31.69	20231031	2.75	N	347740	500	150 억		668404	N	N	0	N	00	N
14	20240730	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-55	5	-1.84	219722330	73954	69.31	2995	3035	2935	3885	2095	2990	2971.07	2.23	0	-23629	3070	3030	3005	2965	2940	3017	2952	150	895	500	2210	5	1	30010576	881	18.34	1.18	12	0.25	160.00	2493.00	3625	20230811	-19.03	2225	20231031	31.91	3530	-16.86	20240626	2365	24.10	20240201	3625	-19.03	20230811	2225	31.91	20231031	2.75	N	347740	500	150 억		668404	N	N	0	N	00	N
15	20240730	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-45	5	-1.51	186735335	62760	58.82	2995	3035	2940	3885	2095	2990	2975.39	2.23	0	-26961	3070	3030	3005	2965	2940	3017	2952	150	895	500	2210	5	1	30010576	884	18.41	1.18	12	0.21	160.00	2493.00	3625	20230811	-18.76	2225	20231031	32.36	3530	-16.57	20240626	2365	24.52	20240201	3625	-18.76	20230811	2225	32.36	20231031	2.75	N	347740	500	150 억		668404	N	N	0	N	00	N
16	20240730	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-15	5	-0.50	101979555	34099	31.96	2995	3035	2960	3885	2095	2990	2990.69	2.23	0	-11438	3070	3030	3005	2965	2940	3017	2952	150	895	500	2210	5	1	30010576	893	18.59	1.19	12	0.11	160.00	2493.00	3625	20230811	-17.93	2225	20231031	33.71	3530	-15.72	20240626	2365	25.79	20240201	3625	-17.93	20230811	2225	33.71	20231031	2.75	N	347740	500	150 억		668404	N	N	0	N	00	N
17	20240730	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	30	2	1.00	25477580	8434	7.90	2995	3035	2995	3885	2095	2990	3020.82	2.23	0	3234	3070	3030	3005	2965	2940	3017	2952	150	895	500	2210	5	1	30010576	906	18.88	1.21	12	0.03	160.00	2493.00	3625	20230811	-16.69	2225	20231031	35.73	3530	-14.45	20240626	2365	27.70	20240201	3625	-16.69	20230811	2225	35.73	20231031	2.75	N	347740	500	150 억		668404	N	N	0	N	00	N
18	20240729	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	20	2	0.67	294016525	97524	72.11	2995	3045	2980	3860	2080	2970	3015.74	2.18	0	15267	3100	3035	2995	2930	2890	3015	2910	150	890	500	2190	5	1	30010576	897	18.69	1.20	12	0.32	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3530	-15.30	20240626	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	2.81	N	347740	500	150 억		653134	N	N	0	N	00	N
19	20240729	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	40	2	1.35	252697840	83758	61.93	2995	3045	2980	3860	2080	2970	3017.79	2.18	0	8082	3100	3035	2995	2930	2890	3015	2910	150	890	500	2190	5	1	30010576	903	18.81	1.21	12	0.28	160.00	2493.00	3625	20230811	-16.97	2225	20231031	35.28	3530	-14.73	20240626	2365	27.27	20240201	3625	-16.97	20230811	2225	35.28	20231031	2.81	N	347740	500	150 억		653134	N	N	0	N	00	N
20	20240729	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	45	2	1.52	222770920	73804	54.57	2995	3045	2980	3860	2080	2970	3019.34	2.18	0	7051	3100	3035	2995	2930	2890	3015	2910	150	890	500	2190	5	1	30010576	905	18.84	1.21	12	0.25	160.00	2493.00	3625	20230811	-16.83	2225	20231031	35.51	3530	-14.59	20240626	2365	27.48	20240201	3625	-16.83	20230811	2225	35.51	20231031	2.81	N	347740	500	150 억		653134	N	N	0	N	00	N
21	20240729	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	45	2	1.52	161096295	53320	39.43	2995	3045	2980	3860	2080	2970	3022.68	2.18	0	1183	3100	3035	2995	2930	2890	3015	2910	150	890	500	2190	5	1	30010576	905	18.84	1.21	12	0.18	160.00	2493.00	3625	20230811	-16.83	2225	20231031	35.51	3530	-14.59	20240626	2365	27.48	20240201	3625	-16.83	20230811	2225	35.51	20231031	2.81	N	347740	500	150 억		653134	N	N	0	N	00	N
22	20240729	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	60	2	2.02	146271775	48408	35.79	2995	3045	2980	3860	2080	2970	3023.17	2.18	0	1054	3100	3035	2995	2930	2890	3015	2910	150	890	500	2190	5	1	30010576	909	18.94	1.22	12	0.16	160.00	2493.00	3625	20230811	-16.41	2225	20231031	36.18	3530	-14.16	20240626	2365	28.12	20240201	3625	-16.41	20230811	2225	36.18	20231031	2.81	N	347740	500	150 억		653134	N	N	0	N	00	N
23	20240729	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	50	2	1.68	118112565	39113	28.92	2995	3045	2980	3860	2080	2970	3021.61	2.18	0	-1131	3100	3035	2995	2930	2890	3015	2910	150	890	500	2190	5	1	30010576	906	18.88	1.21	12	0.13	160.00	2493.00	3625	20230811	-16.69	2225	20231031	35.73	3530	-14.45	20240626	2365	27.70	20240201	3625	-16.69	20230811	2225	35.73	20231031	2.81	N	347740	500	150 억		653134	N	N	0	N	00	N
24	20240729	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	60	2	2.02	73435785	24361	18.01	2995	3045	2980	3860	2080	2970	3017.17	2.18	0	-2957	3100	3035	2995	2930	2890	3015	2910	150	890	500	2190	5	1	30010576	909	18.94	1.22	12	0.08	160.00	2493.00	3625	20230811	-16.41	2225	20231031	36.18	3530	-14.16	20240626	2365	28.12	20240201	3625	-16.41	20230811	2225	36.18	20231031	2.81	N	347740	500	150 억		653134	N	N	0	N	00	N
25	20240729	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	40	2	1.35	28469360	9501	7.03	2995	3025	2980	3860	2080	2970	3000.99	2.18	0	2902	3100	3035	2995	2930	2890	3015	2910	150	890	500	2190	5	1	30010576	903	18.81	1.21	12	0.03	160.00	2493.00	3625	20230811	-16.97	2225	20231031	35.28	3530	-14.73	20240626	2365	27.27	20240201	3625	-16.97	20230811	2225	35.28	20231031	2.81	N	347740	500	150 억		653134	N	N	0	N	00	N
26	20240726	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-70	5	-2.30	394619705	131277	49.21	3035	3060	2955	3950	2130	3040	3006.08	2.21	0	-3375	3190	3115	3070	2995	2950	3092	2972	150	910	500	2240	5	1	30010576	891	18.56	1.19	12	0.44	160.00	2493.00	3625	20230811	-18.07	2225	20231031	33.48	3530	-15.86	20240626	2365	25.58	20240201	3625	-18.07	20230811	2225	33.48	20231031	2.82	N	347740	500	150 억		662295	N	N	0	N	00	N
27	20240726	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-50	5	-1.64	370128975	123024	46.11	3035	3060	2955	3950	2130	3040	3008.58	2.21	0	-2550	3190	3115	3070	2995	2950	3092	2972	150	910	500	2240	5	1	30010576	897	18.69	1.20	12	0.41	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3530	-15.30	20240626	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	2.82	N	347740	500	150 억		662295	N	N	0	N	00	N
28	20240726	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-60	5	-1.97	272187015	90085	33.77	3035	3060	2980	3950	2130	3040	3021.44	2.21	0	-11249	3190	3115	3070	2995	2950	3092	2972	150	910	500	2240	5	1	30010576	894	18.62	1.20	12	0.30	160.00	2493.00	3625	20230811	-17.79	2225	20231031	33.93	3530	-15.58	20240626	2365	26.00	20240201	3625	-17.79	20230811	2225	33.93	20231031	2.82	N	347740	500	150 억		662295	N	N	0	N	00	N
29	20240726	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-15	5	-0.49	166448175	54863	20.56	3035	3060	3015	3950	2130	3040	3033.88	2.21	0	-4824	3190	3115	3070	2995	2950	3092	2972	150	910	500	2240	5	1	30010576	908	18.91	1.21	12	0.18	160.00	2493.00	3625	20230811	-16.55	2225	20231031	35.96	3530	-14.31	20240626	2365	27.91	20240201	3625	-16.55	20230811	2225	35.96	20231031	2.82	N	347740	500	150 억		662295	N	N	0	N	00	N
30	20240726	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	0	3	0.00	117689625	38742	14.52	3035	3060	3020	3950	2130	3040	3037.78	2.21	0	-1992	3190	3115	3070	2995	2950	3092	2972	150	910	500	2240	5	1	30010576	912	19.00	1.22	12	0.13	160.00	2493.00	3625	20230811	-16.14	2225	20231031	36.63	3530	-13.88	20240626	2365	28.54	20240201	3625	-16.14	20230811	2225	36.63	20231031	2.82	N	347740	500	150 억		662295	N	N	0	N	00	N
31	20240726	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	15	2	0.49	86751500	28584	10.71	3035	3060	3020	3950	2130	3040	3034.96	2.21	0	4225	3190	3115	3070	2995	2950	3092	2972	150	910	500	2240	5	1	30010576	917	19.09	1.23	12	0.10	160.00	2493.00	3625	20230811	-15.72	2225	20231031	37.30	3530	-13.46	20240626	2365	29.18	20240201	3625	-15.72	20230811	2225	37.30	20231031	2.82	N	347740	500	150 억		662295	N	N	0	N	00	N
32	20240726	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-5	5	-0.16	65313550	21540	8.07	3035	3060	3020	3950	2130	3040	3032.19	2.21	0	1867	3190	3115	3070	2995	2950	3092	2972	150	910	500	2240	5	1	30010576	911	18.97	1.22	12	0.07	160.00	2493.00	3625	20230811	-16.28	2225	20231031	36.40	3530	-14.02	20240626	2365	28.33	20240201	3625	-16.28	20230811	2225	36.40	20231031	2.82	N	347740	500	150 억		662295	N	N	0	N	00	N
33	20240726	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-5	5	-0.16	17215980	5667	2.12	3035	3060	3035	3950	2130	3040	3037.92	2.21	0	902	3190	3115	3070	2995	2950	3092	2972	150	910	500	2240	5	1	30010576	911	18.97	1.22	12	0.02	160.00	2493.00	3625	20230811	-16.28	2225	20231031	36.40	3530	-14.02	20240626	2365	28.33	20240201	3625	-16.28	20230811	2225	36.40	20231031	2.82	N	347740	500	150 억		662295	N	N	0	N	00	N
34	20240725	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-95	5	-3.03	804088940	262854	80.90	3100	3145	3025	4075	2195	3135	3059.07	2.05	0	45834	3218	3176	3123	3081	3028	3197	3102	150	940	500	2310	5	1	30010576	912	19.00	1.22	12	0.88	160.00	2493.00	3625	20230811	-16.14	2225	20231031	36.63	3530	-13.88	20240626	2365	28.54	20240201	3625	-16.14	20230811	2225	36.63	20231031	3.07	N	347740	500	150 억		616429	N	N	0	N	00	N
35	20240725	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-105	5	-3.35	754175675	246400	75.84	3100	3145	3025	4075	2195	3135	3060.78	2.05	0	36483	3218	3176	3123	3081	3028	3197	3102	150	940	500	2310	5	1	30010576	909	18.94	1.22	12	0.82	160.00	2493.00	3625	20230811	-16.41	2225	20231031	36.18	3530	-14.16	20240626	2365	28.12	20240201	3625	-16.41	20230811	2225	36.18	20231031	3.07	N	347740	500	150 억		616429	N	N	0	N	00	N
36	20240725	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-85	5	-2.71	659203435	215181	66.23	3100	3145	3025	4075	2195	3135	3063.48	2.05	0	33442	3218	3176	3123	3081	3028	3197	3102	150	940	500	2310	5	1	30010576	915	19.06	1.22	12	0.72	160.00	2493.00	3625	20230811	-15.86	2225	20231031	37.08	3530	-13.60	20240626	2365	28.96	20240201	3625	-15.86	20230811	2225	37.08	20231031	3.07	N	347740	500	150 억		616429	N	N	0	N	00	N
37	20240725	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-75	5	-2.39	568374070	185607	57.13	3100	3145	3025	4075	2195	3135	3062.24	2.05	0	29277	3218	3176	3123	3081	3028	3197	3102	150	940	500	2310	5	1	30010576	918	19.12	1.23	12	0.62	160.00	2493.00	3625	20230811	-15.59	2225	20231031	37.53	3530	-13.31	20240626	2365	29.39	20240201	3625	-15.59	20230811	2225	37.53	20231031	3.07	N	347740	500	150 억		616429	N	N	0	N	00	N
38	20240725	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-95	5	-3.03	541358715	176745	54.40	3100	3145	3025	4075	2195	3135	3062.94	2.05	0	25326	3218	3176	3123	3081	3028	3197	3102	150	940	500	2310	5	1	30010576	912	19.00	1.22	12	0.59	160.00	2493.00	3625	20230811	-16.14	2225	20231031	36.63	3530	-13.88	20240626	2365	28.54	20240201	3625	-16.14	20230811	2225	36.63	20231031	3.07	N	347740	500	150 억		616429	N	N	0	N	00	N
39	20240725	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-85	5	-2.71	490282980	159975	49.24	3100	3145	3025	4075	2195	3135	3064.75	2.05	0	21876	3218	3176	3123	3081	3028	3197	3102	150	940	500	2310	5	1	30010576	915	19.06	1.22	12	0.53	160.00	2493.00	3625	20230811	-15.86	2225	20231031	37.08	3530	-13.60	20240626	2365	28.96	20240201	3625	-15.86	20230811	2225	37.08	20231031	3.07	N	347740	500	150 억		616429	N	N	0	N	00	N
40	20240725	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-95	5	-3.03	307535580	99991	30.78	3100	3145	3035	4075	2195	3135	3075.63	2.05	0	-5438	3218	3176	3123	3081	3028	3197	3102	150	940	500	2310	5	1	30010576	912	19.00	1.22	12	0.33	160.00	2493.00	3625	20230811	-16.14	2225	20231031	36.63	3530	-13.88	20240626	2365	28.54	20240201	3625	-16.14	20230811	2225	36.63	20231031	3.07	N	347740	500	150 억		616429	N	N	0	N	00	N
41	20240725	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-15	5	-0.48	131255000	42523	13.09	3100	3145	3035	4075	2195	3135	3086.68	2.05	0	6048	3218	3176	3123	3081	3028	3197	3102	150	940	500	2310	5	1	30010576	936	19.50	1.25	12	0.14	160.00	2493.00	3625	20230811	-13.93	2225	20231031	40.22	3530	-11.61	20240626	2365	31.92	20240201	3625	-13.93	20230811	2225	40.22	20231031	3.07	N	347740	500	150 억		616429	N	N	0	N	00	N
42	20240724	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	15	2	0.48	1007226760	321796	10.12	3105	3165	3070	4055	2185	3120	3130.00	2.07	0	-4167	3486	3302	3116	2932	2746	3395	3025	150	935	500	2300	5	1	30010576	941	19.59	1.26	12	1.07	160.00	2493.00	3625	20230811	-13.52	2225	20231031	40.90	3530	-11.19	20240626	2365	32.56	20240201	3625	-13.52	20230811	2225	40.90	20231031	3.15	N	347740	500	150 억		620512	N	N	0	N	00	N
43	20240724	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	5	2	0.16	942871315	301235	9.47	3105	3165	3070	4055	2185	3120	3130.03	2.07	0	-1803	3486	3302	3116	2932	2746	3395	3025	150	935	500	2300	5	1	30010576	938	19.53	1.25	12	1.00	160.00	2493.00	3625	20230811	-13.79	2225	20231031	40.45	3530	-11.47	20240626	2365	32.14	20240201	3625	-13.79	20230811	2225	40.45	20231031	3.15	N	347740	500	150 억		620512	N	N	0	N	00	N
44	20240724	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	10	2	0.32	848678005	271168	8.52	3105	3165	3070	4055	2185	3120	3129.73	2.07	0	-2467	3486	3302	3116	2932	2746	3395	3025	150	935	500	2300	5	1	30010576	939	19.56	1.26	12	0.90	160.00	2493.00	3625	20230811	-13.66	2225	20231031	40.67	3530	-11.33	20240626	2365	32.35	20240201	3625	-13.66	20230811	2225	40.67	20231031	3.15	N	347740	500	150 억		620512	N	N	0	N	00	N
45	20240724	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	20	2	0.64	777021945	248293	7.81	3105	3165	3070	4055	2185	3120	3129.47	2.07	0	-2942	3486	3302	3116	2932	2746	3395	3025	150	935	500	2300	5	1	30010576	942	19.62	1.26	12	0.83	160.00	2493.00	3625	20230811	-13.38	2225	20231031	41.12	3530	-11.05	20240626	2365	32.77	20240201	3625	-13.38	20230811	2225	41.12	20231031	3.15	N	347740	500	150 억		620512	N	N	0	N	00	N
46	20240724	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	15	2	0.48	743639230	237613	7.47	3105	3165	3070	4055	2185	3120	3129.64	2.07	0	-2934	3486	3302	3116	2932	2746	3395	3025	150	935	500	2300	5	1	30010576	941	19.59	1.26	12	0.79	160.00	2493.00	3625	20230811	-13.52	2225	20231031	40.90	3530	-11.19	20240626	2365	32.56	20240201	3625	-13.52	20230811	2225	40.90	20231031	3.15	N	347740	500	150 억		620512	N	N	0	N	00	N
47	20240724	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	20	2	0.64	650044350	207607	6.53	3105	3165	3070	4055	2185	3120	3131.15	2.07	0	-5065	3486	3302	3116	2932	2746	3395	3025	150	935	500	2300	5	1	30010576	942	19.62	1.26	12	0.69	160.00	2493.00	3625	20230811	-13.38	2225	20231031	41.12	3530	-11.05	20240626	2365	32.77	20240201	3625	-13.38	20230811	2225	41.12	20231031	3.15	N	347740	500	150 억		620512	N	N	0	N	00	N
48	20240724	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	30	2	0.96	513348600	164118	5.16	3105	3165	3070	4055	2185	3120	3127.94	2.07	0	7725	3486	3302	3116	2932	2746	3395	3025	150	935	500	2300	5	1	30010576	945	19.69	1.26	12	0.55	160.00	2493.00	3625	20230811	-13.10	2225	20231031	41.57	3530	-10.76	20240626	2365	33.19	20240201	3625	-13.10	20230811	2225	41.57	20231031	3.15	N	347740	500	150 억		620512	N	N	0	N	00	N
49	20240724	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	25	2	0.80	237228720	76147	2.39	3105	3155	3070	4055	2185	3120	3115.38	2.07	0	-479	3486	3302	3116	2932	2746	3395	3025	150	935	500	2300	5	1	30010576	944	19.66	1.26	12	0.25	160.00	2493.00	3625	20230811	-13.24	2225	20231031	41.35	3530	-10.91	20240626	2365	32.98	20240201	3625	-13.24	20230811	2225	41.35	20231031	3.15	N	347740	500	150 억		620512	N	N	0	N	00	N
50	20240723	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	180	2	6.12	10040501680	3160737	2879.00	2940	3300	2930	3820	2060	2940	3176.65	1.44	0	188548	3000	2970	2910	2880	2820	2985	2895	150	880	500	2170	5	1	30010576	936	19.50	1.25	12	10.53	160.00	2493.00	3625	20230811	-13.93	2225	20231031	40.22	3530	-11.61	20240626	2365	31.92	20240201	3625	-13.93	20230811	2225	40.22	20231031	3.19	N	347740	500	150 억		433306	N	N	0	N	00	N
51	20240723	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	180	2	6.12	9855005460	3101288	2824.85	2940	3300	2930	3820	2060	2940	3177.71	1.44	0	177087	3000	2970	2910	2880	2820	2985	2895	150	880	500	2170	5	1	30010576	936	19.50	1.25	12	10.33	160.00	2493.00	3625	20230811	-13.93	2225	20231031	40.22	3530	-11.61	20240626	2365	31.92	20240201	3625	-13.93	20230811	2225	40.22	20231031	3.19	N	347740	500	150 억		433306	N	N	0	N	00	N
52	20240723	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	200	2	6.80	9488232625	2984404	2718.38	2940	3300	2930	3820	2060	2940	3179.27	1.44	0	156400	3000	2970	2910	2880	2820	2985	2895	150	880	500	2170	5	1	30010576	942	19.62	1.26	12	9.94	160.00	2493.00	3625	20230811	-13.38	2225	20231031	41.12	3530	-11.05	20240626	2365	32.77	20240201	3625	-13.38	20230811	2225	41.12	20231031	3.19	N	347740	500	150 억		433306	N	N	0	N	00	N
53	20240723	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	230	2	7.82	8637144395	2716536	2474.39	2940	3300	2930	3820	2060	2940	3179.47	1.44	0	49784	3000	2970	2910	2880	2820	2985	2895	150	880	500	2170	5	1	30010576	951	19.81	1.27	12	9.05	160.00	2493.00	3625	20230811	-12.55	2225	20231031	42.47	3530	-10.20	20240626	2365	34.04	20240201	3625	-12.55	20230811	2225	42.47	20231031	3.19	N	347740	500	150 억		433306	N	N	0	N	00	N
54	20240723	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	330	2	11.22	5748808575	1804409	1643.57	2940	3300	2930	3820	2060	2940	3185.98	1.44	0	-67555	3000	2970	2910	2880	2820	2985	2895	150	880	500	2170	5	1	30010576	981	20.44	1.31	12	6.01	160.00	2493.00	3625	20230811	-9.79	2225	20231031	46.97	3530	-7.37	20240626	2365	38.27	20240201	3625	-9.79	20230811	2225	46.97	20231031	3.19	N	347740	500	150 억		433306	N	N	0	N	00	N
55	20240723	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	145	2	4.93	1404633605	458042	417.21	2940	3145	2930	3820	2060	2940	3066.60	1.44	0	61409	3000	2970	2910	2880	2820	2985	2895	150	880	500	2170	5	1	30010576	926	19.28	1.24	12	1.53	160.00	2493.00	3625	20230811	-14.90	2225	20231031	38.65	3530	-12.61	20240626	2365	30.44	20240201	3625	-14.90	20230811	2225	38.65	20231031	3.19	N	347740	500	150 억		433306	N	N	0	N	00	N
56	20240723	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	110	2	3.74	1300175155	423914	386.13	2940	3145	2930	3820	2060	2940	3067.07	1.44	0	56009	3000	2970	2910	2880	2820	2985	2895	150	880	500	2170	5	1	30010576	915	19.06	1.22	12	1.41	160.00	2493.00	3625	20230811	-15.86	2225	20231031	37.08	3530	-13.60	20240626	2365	28.96	20240201	3625	-15.86	20230811	2225	37.08	20231031	3.19	N	347740	500	150 억		433306	N	N	0	N	00	N
57	20240723	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	20	2	0.68	20798125	7054	6.43	2940	2965	2930	3820	2060	2940	2948.42	1.44	0	-981	3000	2970	2910	2880	2820	2985	2895	150	880	500	2170	5	1	30010576	888	18.50	1.19	12	0.02	160.00	2493.00	3625	20230811	-18.34	2225	20231031	33.03	3530	-16.15	20240626	2365	25.16	20240201	3625	-18.34	20230811	2225	33.03	20231031	3.19	N	347740	500	150 억		433306	N	N	0	N	00	N
58	20240722	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	50	2	1.73	314819240	109121	152.06	2905	2940	2850	3755	2025	2890	2885.04	1.38	0	17886	2953	2921	2903	2871	2853	2912	2862	150	865	500	2130	5	1	30010576	882	18.38	1.18	12	0.36	160.00	2493.00	3625	20230811	-18.90	2225	20231031	32.13	3530	-16.71	20240626	2365	24.31	20240201	3625	-18.90	20230811	2225	32.13	20231031	3.18	N	347740	500	150 억		414316	N	N	0	N	00	N
59	20240722	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	5	2	0.17	299307395	103820	144.68	2905	2915	2850	3755	2025	2890	2882.95	1.38	0	17658	2953	2921	2903	2871	2853	2912	2862	150	865	500	2130	5	1	30010576	869	18.09	1.16	12	0.35	160.00	2493.00	3625	20230811	-20.14	2225	20231031	30.11	3530	-17.99	20240626	2365	22.41	20240201	3625	-20.14	20230811	2225	30.11	20231031	3.18	N	347740	500	150 억		414316	N	N	0	N	00	N
60	20240722	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-5	5	-0.17	233707395	81202	113.16	2905	2915	2850	3755	2025	2890	2878.10	1.38	0	9242	2953	2921	2903	2871	2853	2912	2862	150	865	500	2130	5	1	30010576	866	18.03	1.16	12	0.27	160.00	2493.00	3625	20230811	-20.41	2225	20231031	29.66	3530	-18.27	20240626	2365	21.99	20240201	3625	-20.41	20230811	2225	29.66	20231031	3.18	N	347740	500	150 억		414316	N	N	0	N	00	N
61	20240722	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	5	2	0.17	180775185	62819	87.54	2905	2915	2850	3755	2025	2890	2877.72	1.38	0	-4827	2953	2921	2903	2871	2853	2912	2862	150	865	500	2130	5	1	30010576	869	18.09	1.16	12	0.21	160.00	2493.00	3625	20230811	-20.14	2225	20231031	30.11	3530	-17.99	20240626	2365	22.41	20240201	3625	-20.14	20230811	2225	30.11	20231031	3.18	N	347740	500	150 억		414316	N	N	0	N	00	N
62	20240722	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	0	3	0.00	176601830	61377	85.53	2905	2915	2850	3755	2025	2890	2877.33	1.38	0	-4610	2953	2921	2903	2871	2853	2912	2862	150	865	500	2130	5	1	30010576	867	18.06	1.16	12	0.20	160.00	2493.00	3625	20230811	-20.28	2225	20231031	29.89	3530	-18.13	20240626	2365	22.20	20240201	3625	-20.28	20230811	2225	29.89	20231031	3.18	N	347740	500	150 억		414316	N	N	0	N	00	N
63	20240722	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	15	2	0.52	141636135	49295	68.69	2905	2915	2850	3755	2025	2890	2873.24	1.38	0	-5121	2953	2921	2903	2871	2853	2912	2862	150	865	500	2130	5	1	30010576	872	18.16	1.17	12	0.16	160.00	2493.00	3625	20230811	-19.86	2225	20231031	30.56	3530	-17.71	20240626	2365	22.83	20240201	3625	-19.86	20230811	2225	30.56	20231031	3.18	N	347740	500	150 억		414316	N	N	0	N	00	N
64	20240722	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-25	5	-0.87	106329580	37022	51.59	2905	2915	2850	3755	2025	2890	2872.06	1.38	0	-4876	2953	2921	2903	2871	2853	2912	2862	150	865	500	2130	5	1	30010576	860	17.91	1.15	12	0.12	160.00	2493.00	3625	20230811	-20.97	2225	20231031	28.76	3530	-18.84	20240626	2365	21.14	20240201	3625	-20.97	20230811	2225	28.76	20231031	3.18	N	347740	500	150 억		414316	N	N	0	N	00	N
65	20240722	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	25	2	0.87	2285260	787	1.10	2905	2915	2890	3755	2025	2890	2903.76	1.38	0	180	2953	2921	2903	2871	2853	2912	2862	150	865	500	2130	5	1	30010576	875	18.22	1.17	12	0.00	160.00	2493.00	3625	20230811	-19.59	2225	20231031	31.01	3530	-17.42	20240626	2365	23.26	20240201	3625	-19.59	20230811	2225	31.01	20231031	3.18	N	347740	500	150 억		414316	N	N	0	N	00	N
66	20240719	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-45	5	-1.53	207919365	71640	47.39	2935	2935	2885	3815	2055	2935	2902.28	1.37	0	2503	3041	2987	2936	2882	2831	2962	2857	150	880	500	2170	5	1	30010576	867	18.06	1.16	12	0.24	160.00	2493.00	3625	20230811	-20.28	2225	20231031	29.89	3530	-18.13	20240626	2365	22.20	20240201	3625	-20.28	20230811	2225	29.89	20231031	3.18	N	347740	500	150 억		411797	N	N	0	N	00	N
67	20240719	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-25	5	-0.85	194242645	66913	44.27	2935	2935	2885	3815	2055	2935	2902.91	1.37	0	1960	3041	2987	2936	2882	2831	2962	2857	150	880	500	2170	5	1	30010576	873	18.19	1.17	12	0.22	160.00	2493.00	3625	20230811	-19.72	2225	20231031	30.79	3530	-17.56	20240626	2365	23.04	20240201	3625	-19.72	20230811	2225	30.79	20231031	3.18	N	347740	500	150 억		411797	N	N	0	N	00	N
68	20240719	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-35	5	-1.19	166833885	57467	38.02	2935	2935	2885	3815	2055	2935	2903.13	1.37	0	212	3041	2987	2936	2882	2831	2962	2857	150	880	500	2170	5	1	30010576	870	18.12	1.16	12	0.19	160.00	2493.00	3625	20230811	-20.00	2225	20231031	30.34	3530	-17.85	20240626	2365	22.62	20240201	3625	-20.00	20230811	2225	30.34	20231031	3.18	N	347740	500	150 억		411797	N	N	0	N	00	N
69	20240719	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-40	5	-1.36	161924510	55774	36.90	2935	2935	2885	3815	2055	2935	2903.23	1.37	0	-168	3041	2987	2936	2882	2831	2962	2857	150	880	500	2170	5	1	30010576	869	18.09	1.16	12	0.19	160.00	2493.00	3625	20230811	-20.14	2225	20231031	30.11	3530	-17.99	20240626	2365	22.41	20240201	3625	-20.14	20230811	2225	30.11	20231031	3.18	N	347740	500	150 억		411797	N	N	0	N	00	N
70	20240719	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-20	5	-0.68	148339285	51082	33.79	2935	2935	2885	3815	2055	2935	2903.94	1.37	0	941	3041	2987	2936	2882	2831	2962	2857	150	880	500	2170	5	1	30010576	875	18.22	1.17	12	0.17	160.00	2493.00	3625	20230811	-19.59	2225	20231031	31.01	3530	-17.42	20240626	2365	23.26	20240201	3625	-19.59	20230811	2225	31.01	20231031	3.18	N	347740	500	150 억		411797	N	N	0	N	00	N
71	20240719	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-25	5	-0.85	108270590	37264	24.65	2935	2935	2885	3815	2055	2935	2905.50	1.37	0	2335	3041	2987	2936	2882	2831	2962	2857	150	880	500	2170	5	1	30010576	873	18.19	1.17	12	0.12	160.00	2493.00	3625	20230811	-19.72	2225	20231031	30.79	3530	-17.56	20240626	2365	23.04	20240201	3625	-19.72	20230811	2225	30.79	20231031	3.18	N	347740	500	150 억		411797	N	N	0	N	00	N
72	20240719	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-15	5	-0.51	91776335	31607	20.91	2935	2935	2885	3815	2055	2935	2903.67	1.37	0	6403	3041	2987	2936	2882	2831	2962	2857	150	880	500	2170	5	1	30010576	876	18.25	1.17	12	0.11	160.00	2493.00	3625	20230811	-19.45	2225	20231031	31.24	3530	-17.28	20240626	2365	23.47	20240201	3625	-19.45	20230811	2225	31.24	20231031	3.18	N	347740	500	150 억		411797	N	N	0	N	00	N
73	20240719	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-40	5	-1.36	15624410	5378	3.56	2935	2935	2890	3815	2055	2935	2905.25	1.37	0	-1080	3041	2987	2936	2882	2831	2962	2857	150	880	500	2170	5	1	30010576	869	18.09	1.16	12	0.02	160.00	2493.00	3625	20230811	-20.14	2225	20231031	30.11	3530	-17.99	20240626	2365	22.41	20240201	3625	-20.14	20230811	2225	30.11	20231031	3.18	N	347740	500	150 억		411797	N	N	0	N	00	N
74	20240718	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-55	5	-1.84	438527930	150615	164.10	2990	2990	2885	3885	2095	2990	2911.12	1.44	0	-16906	3040	3015	2970	2945	2900	3027	2957	150	895	500	2210	5	1	30010576	881	18.34	1.18	12	0.50	160.00	2493.00	3625	20230811	-19.03	2225	20231031	31.91	3530	-16.86	20240626	2365	24.10	20240201	3625	-19.03	20230811	2225	31.91	20231031	3.20	N	347740	500	150 억		431210	N	N	0	N	00	N
75	20240718	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-85	5	-2.84	402396925	138245	150.62	2990	2990	2885	3885	2095	2990	2910.75	1.44	0	-16639	3040	3015	2970	2945	2900	3027	2957	150	895	500	2210	5	1	30010576	872	18.16	1.17	12	0.46	160.00	2493.00	3625	20230811	-19.86	2225	20231031	30.56	3530	-17.71	20240626	2365	22.83	20240201	3625	-19.86	20230811	2225	30.56	20231031	3.20	N	347740	500	150 억		431210	N	N	0	N	00	N
76	20240718	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-70	5	-2.34	296768070	101775	110.89	2990	2990	2890	3885	2095	2990	2915.92	1.44	0	-20918	3040	3015	2970	2945	2900	3027	2957	150	895	500	2210	5	1	30010576	876	18.25	1.17	12	0.34	160.00	2493.00	3625	20230811	-19.45	2225	20231031	31.24	3530	-17.28	20240626	2365	23.47	20240201	3625	-19.45	20230811	2225	31.24	20231031	3.20	N	347740	500	150 억		431210	N	N	0	N	00	N
77	20240718	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-70	5	-2.34	203054195	69554	75.78	2990	2990	2895	3885	2095	2990	2919.37	1.44	0	-8009	3040	3015	2970	2945	2900	3027	2957	150	895	500	2210	5	1	30010576	876	18.25	1.17	12	0.23	160.00	2493.00	3625	20230811	-19.45	2225	20231031	31.24	3530	-17.28	20240626	2365	23.47	20240201	3625	-19.45	20230811	2225	31.24	20231031	3.20	N	347740	500	150 억		431210	N	N	0	N	00	N
78	20240718	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-65	5	-2.17	179006950	61338	66.83	2990	2990	2895	3885	2095	2990	2918.37	1.44	0	-7148	3040	3015	2970	2945	2900	3027	2957	150	895	500	2210	5	1	30010576	878	18.28	1.17	12	0.20	160.00	2493.00	3625	20230811	-19.31	2225	20231031	31.46	3530	-17.14	20240626	2365	23.68	20240201	3625	-19.31	20230811	2225	31.46	20231031	3.20	N	347740	500	150 억		431210	N	N	0	N	00	N
79	20240718	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-65	5	-2.17	173180415	59349	64.66	2990	2990	2895	3885	2095	2990	2918.00	1.44	0	-6083	3040	3015	2970	2945	2900	3027	2957	150	895	500	2210	5	1	30010576	878	18.28	1.17	12	0.20	160.00	2493.00	3625	20230811	-19.31	2225	20231031	31.46	3530	-17.14	20240626	2365	23.68	20240201	3625	-19.31	20230811	2225	31.46	20231031	3.20	N	347740	500	150 억		431210	N	N	0	N	00	N
80	20240718	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-60	5	-2.01	164620370	56421	61.47	2990	2990	2895	3885	2095	2990	2917.71	1.44	0	-5747	3040	3015	2970	2945	2900	3027	2957	150	895	500	2210	5	1	30010576	879	18.31	1.18	12	0.19	160.00	2493.00	3625	20230811	-19.17	2225	20231031	31.69	3530	-17.00	20240626	2365	23.89	20240201	3625	-19.17	20230811	2225	31.69	20231031	3.20	N	347740	500	150 억		431210	N	N	0	N	00	N
81	20240718	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-70	5	-2.34	95521355	32772	35.71	2990	2990	2895	3885	2095	2990	2914.72	1.44	0	-10183	3040	3015	2970	2945	2900	3027	2957	150	895	500	2210	5	1	30010576	876	18.25	1.17	12	0.11	160.00	2493.00	3625	20230811	-19.45	2225	20231031	31.24	3530	-17.28	20240626	2365	23.47	20240201	3625	-19.45	20230811	2225	31.24	20231031	3.20	N	347740	500	150 억		431210	N	N	0	N	00	N
82	20240717	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	35	2	1.18	262645220	88595	95.98	2965	2995	2925	3840	2070	2955	2964.30	1.35	0	26285	3028	2991	2958	2921	2888	2975	2905	150	885	500	2180	5	1	30010576	897	18.69	1.20	12	0.30	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3530	-15.30	20240626	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	3.20	N	347740	500	150 억		405005	N	N	0	N	00	N
83	20240717	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	25	2	0.85	244385655	82474	89.34	2965	2995	2925	3840	2070	2955	2963.18	1.35	0	26151	3028	2991	2958	2921	2888	2975	2905	150	885	500	2180	5	1	30010576	894	18.62	1.20	12	0.27	160.00	2493.00	3625	20230811	-17.79	2225	20231031	33.93	3530	-15.58	20240626	2365	26.00	20240201	3625	-17.79	20230811	2225	33.93	20231031	3.20	N	347740	500	150 억		405005	N	N	0	N	00	N
84	20240717	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	30	2	1.02	161195025	54470	59.01	2965	2990	2925	3840	2070	2955	2959.34	1.35	0	10229	3028	2991	2958	2921	2888	2975	2905	150	885	500	2180	5	1	30010576	896	18.66	1.20	12	0.18	160.00	2493.00	3625	20230811	-17.66	2225	20231031	34.16	3530	-15.44	20240626	2365	26.22	20240201	3625	-17.66	20230811	2225	34.16	20231031	3.20	N	347740	500	150 억		405005	N	N	0	N	00	N
85	20240717	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	25	2	0.85	140202265	47423	51.37	2965	2990	2925	3840	2070	2955	2956.42	1.35	0	8914	3028	2991	2958	2921	2888	2975	2905	150	885	500	2180	5	1	30010576	894	18.62	1.20	12	0.16	160.00	2493.00	3625	20230811	-17.79	2225	20231031	33.93	3530	-15.58	20240626	2365	26.00	20240201	3625	-17.79	20230811	2225	33.93	20231031	3.20	N	347740	500	150 억		405005	N	N	0	N	00	N
86	20240717	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	0	3	0.00	106587435	36088	39.09	2965	2990	2925	3840	2070	2955	2953.54	1.35	0	4988	3028	2991	2958	2921	2888	2975	2905	150	885	500	2180	5	1	30010576	887	18.47	1.19	12	0.12	160.00	2493.00	3625	20230811	-18.48	2225	20231031	32.81	3530	-16.29	20240626	2365	24.95	20240201	3625	-18.48	20230811	2225	32.81	20231031	3.20	N	347740	500	150 억		405005	N	N	0	N	00	N
87	20240717	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-5	5	-0.17	96731280	32749	35.48	2965	2990	2925	3840	2070	2955	2953.72	1.35	0	5479	3028	2991	2958	2921	2888	2975	2905	150	885	500	2180	5	1	30010576	885	18.44	1.18	12	0.11	160.00	2493.00	3625	20230811	-18.62	2225	20231031	32.58	3530	-16.43	20240626	2365	24.74	20240201	3625	-18.62	20230811	2225	32.58	20231031	3.20	N	347740	500	150 억		405005	N	N	0	N	00	N
88	20240717	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-15	5	-0.51	77172585	26083	28.26	2965	2990	2935	3840	2070	2955	2958.73	1.35	0	4730	3028	2991	2958	2921	2888	2975	2905	150	885	500	2180	5	1	30010576	882	18.38	1.18	12	0.09	160.00	2493.00	3625	20230811	-18.90	2225	20231031	32.13	3530	-16.71	20240626	2365	24.31	20240201	3625	-18.90	20230811	2225	32.13	20231031	3.20	N	347740	500	150 억		405005	N	N	0	N	00	N
89	20240717	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	0	3	0.00	17421185	5883	6.37	2965	2975	2955	3840	2070	2955	2961.28	1.35	0	1642	3028	2991	2958	2921	2888	2975	2905	150	885	500	2180	5	1	30010576	887	18.47	1.19	12	0.02	160.00	2493.00	3625	20230811	-18.48	2225	20231031	32.81	3530	-16.29	20240626	2365	24.95	20240201	3625	-18.48	20230811	2225	32.81	20231031	3.20	N	347740	500	150 억		405005	N	N	0	N	00	N
90	20240716	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-35	5	-1.17	264649610	89682	150.18	2990	2995	2925	3885	2095	2990	2950.90	1.37	0	-7650	3053	3021	2983	2951	2913	3037	2967	150	895	500	2210	5	1	30010576	887	18.47	1.19	12	0.30	160.00	2493.00	3625	20230811	-18.48	2225	20231031	32.81	3530	-16.29	20240626	2365	24.95	20240201	3625	-18.48	20230811	2225	32.81	20231031	3.29	N	347740	500	150 억		412584	N	N	0	N	00	N
91	20240716	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-65	5	-2.17	248443715	84181	140.96	2990	2995	2925	3885	2095	2990	2951.30	1.37	0	-7143	3053	3021	2983	2951	2913	3037	2967	150	895	500	2210	5	1	30010576	878	18.28	1.17	12	0.28	160.00	2493.00	3625	20230811	-19.31	2225	20231031	31.46	3530	-17.14	20240626	2365	23.68	20240201	3625	-19.31	20230811	2225	31.46	20231031	3.29	N	347740	500	150 억		412584	N	N	0	N	00	N
92	20240716	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-60	5	-2.01	215203410	72849	121.99	2990	2995	2925	3885	2095	2990	2954.10	1.37	0	-9526	3053	3021	2983	2951	2913	3037	2967	150	895	500	2210	5	1	30010576	879	18.31	1.18	12	0.24	160.00	2493.00	3625	20230811	-19.17	2225	20231031	31.69	3530	-17.00	20240626	2365	23.89	20240201	3625	-19.17	20230811	2225	31.69	20231031	3.29	N	347740	500	150 억		412584	N	N	0	N	00	N
93	20240716	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-35	5	-1.17	157567405	53215	89.11	2990	2995	2940	3885	2095	2990	2960.96	1.37	0	-12806	3053	3021	2983	2951	2913	3037	2967	150	895	500	2210	5	1	30010576	887	18.47	1.19	12	0.18	160.00	2493.00	3625	20230811	-18.48	2225	20231031	32.81	3530	-16.29	20240626	2365	24.95	20240201	3625	-18.48	20230811	2225	32.81	20231031	3.29	N	347740	500	150 억		412584	N	N	0	N	00	N
94	20240716	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-45	5	-1.51	142065080	47957	80.31	2990	2995	2940	3885	2095	2990	2962.34	1.37	0	-11528	3053	3021	2983	2951	2913	3037	2967	150	895	500	2210	5	1	30010576	884	18.41	1.18	12	0.16	160.00	2493.00	3625	20230811	-18.76	2225	20231031	32.36	3530	-16.57	20240626	2365	24.52	20240201	3625	-18.76	20230811	2225	32.36	20231031	3.29	N	347740	500	150 억		412584	N	N	0	N	00	N
95	20240716	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-50	5	-1.67	118987855	40131	67.20	2990	2995	2940	3885	2095	2990	2964.99	1.37	0	-11498	3053	3021	2983	2951	2913	3037	2967	150	895	500	2210	5	1	30010576	882	18.38	1.18	12	0.13	160.00	2493.00	3625	20230811	-18.90	2225	20231031	32.13	3530	-16.71	20240626	2365	24.31	20240201	3625	-18.90	20230811	2225	32.13	20231031	3.29	N	347740	500	150 억		412584	N	N	0	N	00	N
96	20240716	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-40	5	-1.34	91654170	30845	51.65	2990	2995	2940	3885	2095	2990	2971.44	1.37	0	-7295	3053	3021	2983	2951	2913	3037	2967	150	895	500	2210	5	1	30010576	885	18.44	1.18	12	0.10	160.00	2493.00	3625	20230811	-18.62	2225	20231031	32.58	3530	-16.43	20240626	2365	24.74	20240201	3625	-18.62	20230811	2225	32.58	20231031	3.29	N	347740	500	150 억		412584	N	N	0	N	00	N
97	20240716	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	0	3	0.00	12647420	4235	7.09	2990	2995	2975	3885	2095	2990	2986.40	1.37	0	481	3053	3021	2983	2951	2913	3037	2967	150	895	500	2210	5	1	30010576	897	18.69	1.20	12	0.01	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3530	-15.30	20240626	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	3.29	N	347740	500	150 억		412584	N	N	0	N	00	N
98	20240715	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	15	2	0.50	177737015	59573	39.80	2970	3015	2945	3865	2085	2975	2983.57	1.37	0	2704	3085	3030	2970	2915	2855	3000	2885	150	890	500	2200	5	1	30010576	897	18.69	1.20	12	0.20	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3530	-15.30	20240626	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	3.27	N	347740	500	150 억		410833	N	N	0	N	00	N
99	20240715	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	15	2	0.50	156200520	52337	34.96	2970	3015	2945	3865	2085	2975	2984.58	1.37	0	1674	3085	3030	2970	2915	2855	3000	2885	150	890	500	2200	5	1	30010576	897	18.69	1.20	12	0.17	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3530	-15.30	20240626	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	3.27	N	347740	500	150 억		410833	N	N	0	N	00	N
100	20240715	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-5	5	-0.17	129147455	43262	28.90	2970	3015	2945	3865	2085	2975	2985.32	1.37	0	2278	3085	3030	2970	2915	2855	3000	2885	150	890	500	2200	5	1	30010576	891	18.56	1.19	12	0.14	160.00	2493.00	3625	20230811	-18.07	2225	20231031	33.48	3530	-15.86	20240626	2365	25.58	20240201	3625	-18.07	20230811	2225	33.48	20231031	3.27	N	347740	500	150 억		410833	N	N	0	N	00	N
101	20240715	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	10	2	0.34	104144200	34861	23.29	2970	3015	2945	3865	2085	2975	2987.54	1.37	0	1826	3085	3030	2970	2915	2855	3000	2885	150	890	500	2200	5	1	30010576	896	18.66	1.20	12	0.12	160.00	2493.00	3625	20230811	-17.66	2225	20231031	34.16	3530	-15.44	20240626	2365	26.22	20240201	3625	-17.66	20230811	2225	34.16	20231031	3.27	N	347740	500	150 억		410833	N	N	0	N	00	N
102	20240715	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	0	3	0.00	92338075	30902	20.64	2970	3015	2945	3865	2085	2975	2988.24	1.37	0	2042	3085	3030	2970	2915	2855	3000	2885	150	890	500	2200	5	1	30010576	893	18.59	1.19	12	0.10	160.00	2493.00	3625	20230811	-17.93	2225	20231031	33.71	3530	-15.72	20240626	2365	25.79	20240201	3625	-17.93	20230811	2225	33.71	20231031	3.27	N	347740	500	150 억		410833	N	N	0	N	00	N
103	20240715	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	25	2	0.84	77348990	25879	17.29	2970	3015	2945	3865	2085	2975	2989.06	1.37	0	1385	3085	3030	2970	2915	2855	3000	2885	150	890	500	2200	5	1	30010576	900	18.75	1.20	12	0.09	160.00	2493.00	3625	20230811	-17.24	2225	20231031	34.83	3530	-15.01	20240626	2365	26.85	20240201	3625	-17.24	20230811	2225	34.83	20231031	3.27	N	347740	500	150 억		410833	N	N	0	N	00	N
104	20240715	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-5	5	-0.17	62866355	21047	14.06	2970	3015	2945	3865	2085	2975	2987.15	1.37	0	1411	3085	3030	2970	2915	2855	3000	2885	150	890	500	2200	5	1	30010576	891	18.56	1.19	12	0.07	160.00	2493.00	3625	20230811	-18.07	2225	20231031	33.48	3530	-15.86	20240626	2365	25.58	20240201	3625	-18.07	20230811	2225	33.48	20231031	3.27	N	347740	500	150 억		410833	N	N	0	N	00	N
105	20240715	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	25	2	0.84	28054405	9385	6.27	2970	3015	2945	3865	2085	2975	2989.82	1.37	0	2245	3085	3030	2970	2915	2855	3000	2885	150	890	500	2200	5	1	30010576	900	18.75	1.20	12	0.03	160.00	2493.00	3625	20230811	-17.24	2225	20231031	34.83	3530	-15.01	20240626	2365	26.85	20240201	3625	-17.24	20230811	2225	34.83	20231031	3.27	N	347740	500	150 억		410833	N	N	0	N	00	N
106	20240712	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-25	5	-0.83	431446345	145588	90.12	3000	3025	2910	3900	2100	3000	2963.47	1.30	0	21495	3090	3045	3020	2975	2950	3032	2962	150	900	500	2220	5	1	30010576	893	18.59	1.19	12	0.49	160.00	2493.00	3625	20230811	-17.93	2225	20231031	33.71	3530	-15.72	20240626	2365	25.79	20240201	3625	-17.93	20230811	2225	33.71	20231031	3.26	N	347740	500	150 억		389671	N	N	0	N	00	N
107	20240712	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-15	5	-0.50	411937350	139040	86.07	3000	3025	2910	3900	2100	3000	2962.73	1.30	0	22169	3090	3045	3020	2975	2950	3032	2962	150	900	500	2220	5	1	30010576	896	18.66	1.20	12	0.46	160.00	2493.00	3625	20230811	-17.66	2225	20231031	34.16	3530	-15.44	20240626	2365	26.22	20240201	3625	-17.66	20230811	2225	34.16	20231031	3.26	N	347740	500	150 억		389671	N	N	0	N	00	N
108	20240712	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-60	5	-2.00	362594090	122440	75.79	3000	3025	2910	3900	2100	3000	2961.40	1.30	0	24865	3090	3045	3020	2975	2950	3032	2962	150	900	500	2220	5	1	30010576	882	18.38	1.18	12	0.41	160.00	2493.00	3625	20230811	-18.90	2225	20231031	32.13	3530	-16.71	20240626	2365	24.31	20240201	3625	-18.90	20230811	2225	32.13	20231031	3.26	N	347740	500	150 억		389671	N	N	0	N	00	N
109	20240712	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-35	5	-1.17	326475680	110181	68.20	3000	3025	2910	3900	2100	3000	2963.09	1.30	0	21506	3090	3045	3020	2975	2950	3032	2962	150	900	500	2220	5	1	30010576	890	18.53	1.19	12	0.37	160.00	2493.00	3625	20230811	-18.21	2225	20231031	33.26	3530	-16.01	20240626	2365	25.37	20240201	3625	-18.21	20230811	2225	33.26	20231031	3.26	N	347740	500	150 억		389671	N	N	0	N	00	N
110	20240712	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-50	5	-1.67	312209005	105364	65.22	3000	3025	2910	3900	2100	3000	2963.15	1.30	0	22082	3090	3045	3020	2975	2950	3032	2962	150	900	500	2220	5	1	30010576	885	18.44	1.18	12	0.35	160.00	2493.00	3625	20230811	-18.62	2225	20231031	32.58	3530	-16.43	20240626	2365	24.74	20240201	3625	-18.62	20230811	2225	32.58	20231031	3.26	N	347740	500	150 억		389671	N	N	0	N	00	N
111	20240712	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-45	5	-1.50	279547985	94273	58.36	3000	3025	2910	3900	2100	3000	2965.30	1.30	0	17838	3090	3045	3020	2975	2950	3032	2962	150	900	500	2220	5	1	30010576	887	18.47	1.19	12	0.31	160.00	2493.00	3625	20230811	-18.48	2225	20231031	32.81	3530	-16.29	20240626	2365	24.95	20240201	3625	-18.48	20230811	2225	32.81	20231031	3.26	N	347740	500	150 억		389671	N	N	0	N	00	N
112	20240712	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-50	5	-1.67	209828890	70671	43.75	3000	3025	2910	3900	2100	3000	2969.09	1.30	0	47	3090	3045	3020	2975	2950	3032	2962	150	900	500	2220	5	1	30010576	885	18.44	1.18	12	0.24	160.00	2493.00	3625	20230811	-18.62	2225	20231031	32.58	3530	-16.43	20240626	2365	24.74	20240201	3625	-18.62	20230811	2225	32.58	20231031	3.26	N	347740	500	150 억		389671	N	N	0	N	00	N
113	20240712	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	5	2	0.17	47531765	15848	9.81	3000	3025	2975	3900	2100	3000	2999.23	1.30	0	800	3090	3045	3020	2975	2950	3032	2962	150	900	500	2220	5	1	30010576	902	18.78	1.21	12	0.05	160.00	2493.00	3625	20230811	-17.10	2225	20231031	35.06	3530	-14.87	20240626	2365	27.06	20240201	3625	-17.10	20230811	2225	35.06	20231031	3.26	N	347740	500	150 억		389671	N	N	0	N	00	N
114	20240711	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-85	5	-2.76	482180070	159908	142.39	3055	3065	2995	4010	2160	3085	3015.36	1.47	0	-51601	3131	3107	3076	3052	3021	3120	3065	150	925	500	2280	5	1	30010576	900	18.75	1.20	12	0.53	160.00	2493.00	3625	20230811	-17.24	2225	20231031	34.83	3530	-15.01	20240626	2365	26.85	20240201	3625	-17.24	20230811	2225	34.83	20231031	3.24	N	347740	500	150 억		442068	N	N	0	N	00	N
115	20240711	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-75	5	-2.43	421404600	139656	124.35	3055	3065	3005	4010	2160	3085	3017.45	1.47	0	-50111	3131	3107	3076	3052	3021	3120	3065	150	925	500	2280	5	1	30010576	903	18.81	1.21	12	0.47	160.00	2493.00	3625	20230811	-16.97	2225	20231031	35.28	3530	-14.73	20240626	2365	27.27	20240201	3625	-16.97	20230811	2225	35.28	20231031	3.24	N	347740	500	150 억		442068	N	N	0	N	00	N
116	20240711	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-80	5	-2.59	350224810	116009	103.30	3055	3065	3005	4010	2160	3085	3018.95	1.47	0	-38943	3131	3107	3076	3052	3021	3120	3065	150	925	500	2280	5	1	30010576	902	18.78	1.21	12	0.39	160.00	2493.00	3625	20230811	-17.10	2225	20231031	35.06	3530	-14.87	20240626	2365	27.06	20240201	3625	-17.10	20230811	2225	35.06	20231031	3.24	N	347740	500	150 억		442068	N	N	0	N	00	N
117	20240711	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-70	5	-2.27	302086285	100018	89.06	3055	3065	3010	4010	2160	3085	3020.32	1.47	0	-30193	3131	3107	3076	3052	3021	3120	3065	150	925	500	2280	5	1	30010576	905	18.84	1.21	12	0.33	160.00	2493.00	3625	20230811	-16.83	2225	20231031	35.51	3530	-14.59	20240626	2365	27.48	20240201	3625	-16.83	20230811	2225	35.51	20231031	3.24	N	347740	500	150 억		442068	N	N	0	N	00	N
118	20240711	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-70	5	-2.27	248825195	82371	73.35	3055	3065	3010	4010	2160	3085	3020.79	1.47	0	-21526	3131	3107	3076	3052	3021	3120	3065	150	925	500	2280	5	1	30010576	905	18.84	1.21	12	0.27	160.00	2493.00	3625	20230811	-16.83	2225	20231031	35.51	3530	-14.59	20240626	2365	27.48	20240201	3625	-16.83	20230811	2225	35.51	20231031	3.24	N	347740	500	150 억		442068	N	N	0	N	00	N
119	20240711	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-70	5	-2.27	217640030	72028	64.14	3055	3065	3010	4010	2160	3085	3021.60	1.47	0	-20508	3131	3107	3076	3052	3021	3120	3065	150	925	500	2280	5	1	30010576	905	18.84	1.21	12	0.24	160.00	2493.00	3625	20230811	-16.83	2225	20231031	35.51	3530	-14.59	20240626	2365	27.48	20240201	3625	-16.83	20230811	2225	35.51	20231031	3.24	N	347740	500	150 억		442068	N	N	0	N	00	N
120	20240711	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-65	5	-2.11	130686360	43207	38.47	3055	3065	3010	4010	2160	3085	3024.66	1.47	0	-4262	3131	3107	3076	3052	3021	3120	3065	150	925	500	2280	5	1	30010576	906	18.88	1.21	12	0.14	160.00	2493.00	3625	20230811	-16.69	2225	20231031	35.73	3530	-14.45	20240626	2365	27.70	20240201	3625	-16.69	20230811	2225	35.73	20231031	3.24	N	347740	500	150 억		442068	N	N	0	N	00	N
121	20240711	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-75	5	-2.43	51646610	17055	15.19	3055	3065	3010	4010	2160	3085	3028.24	1.47	0	109	3131	3107	3076	3052	3021	3120	3065	150	925	500	2280	5	1	30010576	903	18.81	1.21	12	0.06	160.00	2493.00	3625	20230811	-16.97	2225	20231031	35.28	3530	-14.73	20240626	2365	27.27	20240201	3625	-16.97	20230811	2225	35.28	20231031	3.24	N	347740	500	150 억		442068	N	N	0	N	00	N
122	20240710	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	50	2	1.65	341028420	111156	71.79	3045	3100	3045	3945	2125	3035	3067.99	1.48	0	-3291	3168	3101	3053	2986	2938	3077	2962	150	910	500	2240	5	1	30010576	926	19.28	1.24	12	0.37	160.00	2493.00	3625	20230811	-14.90	2225	20231031	38.65	3530	-12.61	20240626	2365	30.44	20240201	3625	-14.90	20230811	2225	38.65	20231031	3.26	N	347740	500	150 억		445331	N	N	0	N	00	N
123	20240710	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	35	2	1.15	317836340	103622	66.92	3045	3100	3045	3945	2125	3035	3067.27	1.48	0	-2756	3168	3101	3053	2986	2938	3077	2962	150	910	500	2240	5	1	30010576	921	19.19	1.23	12	0.35	160.00	2493.00	3625	20230811	-15.31	2225	20231031	37.98	3530	-13.03	20240626	2365	29.81	20240201	3625	-15.31	20230811	2225	37.98	20231031	3.26	N	347740	500	150 억		445331	N	N	0	N	00	N
124	20240710	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	40	2	1.32	259261085	84559	54.61	3045	3100	3045	3945	2125	3035	3066.04	1.48	0	2334	3168	3101	3053	2986	2938	3077	2962	150	910	500	2240	5	1	30010576	923	19.22	1.23	12	0.28	160.00	2493.00	3625	20230811	-15.17	2225	20231031	38.20	3530	-12.89	20240626	2365	30.02	20240201	3625	-15.17	20230811	2225	38.20	20231031	3.26	N	347740	500	150 억		445331	N	N	0	N	00	N
125	20240710	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	25	2	0.82	217924385	71074	45.90	3045	3100	3045	3945	2125	3035	3066.16	1.48	0	-1787	3168	3101	3053	2986	2938	3077	2962	150	910	500	2240	5	1	30010576	918	19.12	1.23	12	0.24	160.00	2493.00	3625	20230811	-15.59	2225	20231031	37.53	3530	-13.31	20240626	2365	29.39	20240201	3625	-15.59	20230811	2225	37.53	20231031	3.26	N	347740	500	150 억		445331	N	N	0	N	00	N
126	20240710	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	30	2	0.99	191809030	62538	40.39	3045	3100	3045	3945	2125	3035	3067.08	1.48	0	-2356	3168	3101	3053	2986	2938	3077	2962	150	910	500	2240	5	1	30010576	920	19.16	1.23	12	0.21	160.00	2493.00	3625	20230811	-15.45	2225	20231031	37.75	3530	-13.17	20240626	2365	29.60	20240201	3625	-15.45	20230811	2225	37.75	20231031	3.26	N	347740	500	150 억		445331	N	N	0	N	00	N
127	20240710	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	30	2	0.99	171811645	56012	36.17	3045	3100	3045	3945	2125	3035	3067.41	1.48	0	-355	3168	3101	3053	2986	2938	3077	2962	150	910	500	2240	5	1	30010576	920	19.16	1.23	12	0.19	160.00	2493.00	3625	20230811	-15.45	2225	20231031	37.75	3530	-13.17	20240626	2365	29.60	20240201	3625	-15.45	20230811	2225	37.75	20231031	3.26	N	347740	500	150 억		445331	N	N	0	N	00	N
128	20240710	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	45	2	1.48	101921705	33344	21.53	3045	3080	3045	3945	2125	3035	3056.67	1.48	0	5423	3168	3101	3053	2986	2938	3077	2962	150	910	500	2240	5	1	30010576	924	19.25	1.24	12	0.11	160.00	2493.00	3625	20230811	-15.03	2225	20231031	38.43	3530	-12.75	20240626	2365	30.23	20240201	3625	-15.03	20230811	2225	38.43	20231031	3.26	N	347740	500	150 억		445331	N	N	0	N	00	N
129	20240710	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	10	2	0.33	47180650	15454	9.98	3045	3075	3045	3945	2125	3035	3052.97	1.48	0	6913	3168	3101	3053	2986	2938	3077	2962	150	910	500	2240	5	1	30010576	914	19.03	1.22	12	0.05	160.00	2493.00	3625	20230811	-16.00	2225	20231031	36.85	3530	-13.74	20240626	2365	28.75	20240201	3625	-16.00	20230811	2225	36.85	20231031	3.26	N	347740	500	150 억		445331	N	N	0	N	00	N
130	20240709	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-30	5	-0.98	460833150	151642	115.54	3110	3120	3005	3980	2150	3065	3039.01	1.42	0	19290	3141	3102	3046	3007	2951	3122	3027	150	915	500	2260	5	1	30010576	911	18.97	1.22	12	0.51	160.00	2493.00	3625	20230811	-16.28	2225	20231031	36.40	3530	-14.02	20240626	2365	28.33	20240201	3625	-16.28	20230811	2225	36.40	20231031	3.32	N	347740	500	150 억		426068	N	N	0	N	00	N
131	20240709	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-50	5	-1.63	425316890	139904	106.60	3110	3120	3005	3980	2150	3065	3040.03	1.42	0	16194	3141	3102	3046	3007	2951	3122	3027	150	915	500	2260	5	1	30010576	905	18.84	1.21	12	0.47	160.00	2493.00	3625	20230811	-16.83	2225	20231031	35.51	3530	-14.59	20240626	2365	27.48	20240201	3625	-16.83	20230811	2225	35.51	20231031	3.32	N	347740	500	150 억		426068	N	N	0	N	00	N
132	20240709	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-50	5	-1.63	391719435	128769	98.11	3110	3120	3005	3980	2150	3065	3042.00	1.42	0	14368	3141	3102	3046	3007	2951	3122	3027	150	915	500	2260	5	1	30010576	905	18.84	1.21	12	0.43	160.00	2493.00	3625	20230811	-16.83	2225	20231031	35.51	3530	-14.59	20240626	2365	27.48	20240201	3625	-16.83	20230811	2225	35.51	20231031	3.32	N	347740	500	150 억		426068	N	N	0	N	00	N
133	20240709	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-40	5	-1.31	300248795	98409	74.98	3110	3120	3005	3980	2150	3065	3051.01	1.42	0	7038	3141	3102	3046	3007	2951	3122	3027	150	915	500	2260	5	1	30010576	908	18.91	1.21	12	0.33	160.00	2493.00	3625	20230811	-16.55	2225	20231031	35.96	3530	-14.31	20240626	2365	27.91	20240201	3625	-16.55	20230811	2225	35.96	20231031	3.32	N	347740	500	150 억		426068	N	N	0	N	00	N
134	20240709	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-35	5	-1.14	260285015	85164	64.89	3110	3120	3005	3980	2150	3065	3056.26	1.42	0	5099	3141	3102	3046	3007	2951	3122	3027	150	915	500	2260	5	1	30010576	909	18.94	1.22	12	0.28	160.00	2493.00	3625	20230811	-16.41	2225	20231031	36.18	3530	-14.16	20240626	2365	28.12	20240201	3625	-16.41	20230811	2225	36.18	20231031	3.32	N	347740	500	150 억		426068	N	N	0	N	00	N
135	20240709	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-40	5	-1.31	221122780	72183	55.00	3110	3120	3010	3980	2150	3065	3063.36	1.42	0	2357	3141	3102	3046	3007	2951	3122	3027	150	915	500	2260	5	1	30010576	908	18.91	1.21	12	0.24	160.00	2493.00	3625	20230811	-16.55	2225	20231031	35.96	3530	-14.31	20240626	2365	27.91	20240201	3625	-16.55	20230811	2225	35.96	20231031	3.32	N	347740	500	150 억		426068	N	N	0	N	00	N
136	20240709	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	5	2	0.16	140959475	45797	34.89	3110	3120	3050	3980	2150	3065	3077.96	1.42	0	5493	3141	3102	3046	3007	2951	3122	3027	150	915	500	2260	5	1	30010576	921	19.19	1.23	12	0.15	160.00	2493.00	3625	20230811	-15.31	2225	20231031	37.98	3530	-13.03	20240626	2365	29.81	20240201	3625	-15.31	20230811	2225	37.98	20231031	3.32	N	347740	500	150 억		426068	N	N	0	N	00	N
137	20240709	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	5	2	0.16	44224830	14304	10.90	3110	3110	3060	3980	2150	3065	3092.08	1.42	0	1294	3141	3102	3046	3007	2951	3122	3027	150	915	500	2260	5	1	30010576	921	19.19	1.23	12	0.05	160.00	2493.00	3625	20230811	-15.31	2225	20231031	37.98	3530	-13.03	20240626	2365	29.81	20240201	3625	-15.31	20230811	2225	37.98	20231031	3.32	N	347740	500	150 억		426068	N	N	0	N	00	N
138	20240708	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	70	2	2.34	389224585	127631	53.82	3000	3085	2990	3890	2100	2995	3049.50	1.41	0	508	3081	3037	3006	2962	2931	3022	2947	150	895	500	2210	5	1	30010576	920	19.16	1.23	12	0.43	160.00	2493.00	3625	20230811	-15.45	2225	20231031	37.75	3530	-13.17	20240626	2365	29.60	20240201	3625	-15.45	20230811	2225	37.75	20231031	3.47	N	347740	500	150 억		423642	N	N	0	N	00	N
139	20240708	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	65	2	2.17	367364585	120495	50.81	3000	3085	2990	3890	2100	2995	3048.80	1.41	0	-630	3081	3037	3006	2962	2931	3022	2947	150	895	500	2210	5	1	30010576	918	19.12	1.23	12	0.40	160.00	2493.00	3625	20230811	-15.59	2225	20231031	37.53	3530	-13.31	20240626	2365	29.39	20240201	3625	-15.59	20230811	2225	37.53	20231031	3.47	N	347740	500	150 억		423642	N	N	0	N	00	N
140	20240708	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	70	2	2.34	323867890	106274	44.82	3000	3085	2990	3890	2100	2995	3047.48	1.41	0	-2000	3081	3037	3006	2962	2931	3022	2947	150	895	500	2210	5	1	30010576	920	19.16	1.23	12	0.35	160.00	2493.00	3625	20230811	-15.45	2225	20231031	37.75	3530	-13.17	20240626	2365	29.60	20240201	3625	-15.45	20230811	2225	37.75	20231031	3.47	N	347740	500	150 억		423642	N	N	0	N	00	N
141	20240708	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	45	2	1.50	272480140	89521	37.75	3000	3085	2990	3890	2100	2995	3043.76	1.41	0	5222	3081	3037	3006	2962	2931	3022	2947	150	895	500	2210	5	1	30010576	912	19.00	1.22	12	0.30	160.00	2493.00	3625	20230811	-16.14	2225	20231031	36.63	3530	-13.88	20240626	2365	28.54	20240201	3625	-16.14	20230811	2225	36.63	20231031	3.47	N	347740	500	150 억		423642	N	N	0	N	00	N
142	20240708	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	30	2	1.00	257381255	84559	35.66	3000	3085	2990	3890	2100	2995	3043.81	1.41	0	4947	3081	3037	3006	2962	2931	3022	2947	150	895	500	2210	5	1	30010576	908	18.91	1.21	12	0.28	160.00	2493.00	3625	20230811	-16.55	2225	20231031	35.96	3530	-14.31	20240626	2365	27.91	20240201	3625	-16.55	20230811	2225	35.96	20231031	3.47	N	347740	500	150 억		423642	N	N	0	N	00	N
143	20240708	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	65	2	2.17	188170800	61806	26.06	3000	3085	2990	3890	2100	2995	3044.54	1.41	0	3943	3081	3037	3006	2962	2931	3022	2947	150	895	500	2210	5	1	30010576	918	19.12	1.23	12	0.21	160.00	2493.00	3625	20230811	-15.59	2225	20231031	37.53	3530	-13.31	20240626	2365	29.39	20240201	3625	-15.59	20230811	2225	37.53	20231031	3.47	N	347740	500	150 억		423642	N	N	0	N	00	N
144	20240708	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	65	2	2.17	153047295	50327	21.22	3000	3080	2990	3890	2100	2995	3041.06	1.41	0	5557	3081	3037	3006	2962	2931	3022	2947	150	895	500	2210	5	1	30010576	918	19.12	1.23	12	0.17	160.00	2493.00	3625	20230811	-15.59	2225	20231031	37.53	3530	-13.31	20240626	2365	29.39	20240201	3625	-15.59	20230811	2225	37.53	20231031	3.47	N	347740	500	150 억		423642	N	N	0	N	00	N
145	20240708	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	25	2	0.83	40405325	13456	5.67	3000	3020	2990	3890	2100	2995	3002.77	1.41	0	5954	3081	3037	3006	2962	2931	3022	2947	150	895	500	2210	5	1	30010576	906	18.88	1.21	12	0.04	160.00	2493.00	3625	20230811	-16.69	2225	20231031	35.73	3530	-14.45	20240626	2365	27.70	20240201	3625	-16.69	20230811	2225	35.73	20231031	3.47	N	347740	500	150 억		423642	N	N	0	N	00	N
146	20240705	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-25	5	-0.83	693830510	230569	66.81	3010	3050	2975	3925	2115	3020	3009.23	1.49	0	-21679	3173	3096	3043	2966	2913	3070	2940	150	905	500	2230	5	1	30010576	899	18.72	1.20	12	0.77	160.00	2493.00	3625	20230811	-17.38	2225	20231031	34.61	3530	-15.16	20240626	2365	26.64	20240201	3625	-17.38	20230811	2225	34.61	20231031	3.44	N	347740	500	150 억		445795	N	N	0	N	00	N
147	20240705	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-5	5	-0.17	653952630	217265	62.95	3010	3050	2975	3925	2115	3020	3009.93	1.49	0	-23465	3173	3096	3043	2966	2913	3070	2940	150	905	500	2230	5	1	30010576	905	18.84	1.21	12	0.72	160.00	2493.00	3625	20230811	-16.83	2225	20231031	35.51	3530	-14.59	20240626	2365	27.48	20240201	3625	-16.83	20230811	2225	35.51	20231031	3.44	N	347740	500	150 억		445795	N	N	0	N	00	N
148	20240705	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-10	5	-0.33	495688160	164691	47.72	3010	3050	2975	3925	2115	3020	3009.81	1.49	0	-28907	3173	3096	3043	2966	2913	3070	2940	150	905	500	2230	5	1	30010576	903	18.81	1.21	12	0.55	160.00	2493.00	3625	20230811	-16.97	2225	20231031	35.28	3530	-14.73	20240626	2365	27.27	20240201	3625	-16.97	20230811	2225	35.28	20231031	3.44	N	347740	500	150 억		445795	N	N	0	N	00	N
149	20240705	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-5	5	-0.17	437053920	145251	42.09	3010	3050	2975	3925	2115	3020	3008.96	1.49	0	-20184	3173	3096	3043	2966	2913	3070	2940	150	905	500	2230	5	1	30010576	905	18.84	1.21	12	0.48	160.00	2493.00	3625	20230811	-16.83	2225	20231031	35.51	3530	-14.59	20240626	2365	27.48	20240201	3625	-16.83	20230811	2225	35.51	20231031	3.44	N	347740	500	150 억		445795	N	N	0	N	00	N
150	20240705	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-20	5	-0.66	372017685	123728	35.85	3010	3050	2975	3925	2115	3020	3006.74	1.49	0	-14939	3173	3096	3043	2966	2913	3070	2940	150	905	500	2230	5	1	30010576	900	18.75	1.20	12	0.41	160.00	2493.00	3625	20230811	-17.24	2225	20231031	34.83	3530	-15.01	20240626	2365	26.85	20240201	3625	-17.24	20230811	2225	34.83	20231031	3.44	N	347740	500	150 억		445795	N	N	0	N	00	N
151	20240705	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-20	5	-0.66	291232500	96758	28.04	3010	3050	2975	3925	2115	3020	3009.91	1.49	0	-1826	3173	3096	3043	2966	2913	3070	2940	150	905	500	2230	5	1	30010576	900	18.75	1.20	12	0.32	160.00	2493.00	3625	20230811	-17.24	2225	20231031	34.83	3530	-15.01	20240626	2365	26.85	20240201	3625	-17.24	20230811	2225	34.83	20231031	3.44	N	347740	500	150 억		445795	N	N	0	N	00	N
152	20240705	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-25	5	-0.83	220136090	72965	21.14	3010	3050	2975	3925	2115	3020	3017.01	1.49	0	-2926	3173	3096	3043	2966	2913	3070	2940	150	905	500	2230	5	1	30010576	899	18.72	1.20	12	0.24	160.00	2493.00	3625	20230811	-17.38	2225	20231031	34.61	3530	-15.16	20240626	2365	26.64	20240201	3625	-17.38	20230811	2225	34.61	20231031	3.44	N	347740	500	150 억		445795	N	N	0	N	00	N
153	20240705	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-5	5	-0.17	47532775	15711	4.55	3010	3050	3010	3925	2115	3020	3025.45	1.49	0	1513	3173	3096	3043	2966	2913	3070	2940	150	905	500	2230	5	1	30010576	905	18.84	1.21	12	0.05	160.00	2493.00	3625	20230811	-16.83	2225	20231031	35.51	3530	-14.59	20240626	2365	27.48	20240201	3625	-16.83	20230811	2225	35.51	20231031	3.44	N	347740	500	150 억		445795	N	N	0	N	00	N
154	20240704	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-80	5	-2.58	1036593595	340443	104.87	3065	3120	2990	4030	2170	3100	3045.04	1.44	0	11159	3243	3171	3123	3051	3003	3147	3027	150	930	500	2290	5	1	30010576	906	18.88	1.21	12	1.13	160.00	2493.00	3625	20230811	-16.69	2225	20231031	35.73	3530	-14.45	20240626	2365	27.70	20240201	3625	-16.69	20230811	2225	35.73	20231031	3.48	N	347740	500	150 억		431748	N	N	0	N	00	N
155	20240704	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-90	5	-2.90	972681815	319253	98.35	3065	3120	2990	4030	2170	3100	3046.74	1.44	0	3822	3243	3171	3123	3051	3003	3147	3027	150	930	500	2290	5	1	30010576	903	18.81	1.21	12	1.06	160.00	2493.00	3625	20230811	-16.97	2225	20231031	35.28	3530	-14.73	20240626	2365	27.27	20240201	3625	-16.97	20230811	2225	35.28	20231031	3.48	N	347740	500	150 억		431748	N	N	0	N	00	N
156	20240704	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-100	5	-3.23	779537695	255150	78.60	3065	3120	2990	4030	2170	3100	3055.21	1.44	0	-18520	3243	3171	3123	3051	3003	3147	3027	150	930	500	2290	5	1	30010576	900	18.75	1.20	12	0.85	160.00	2493.00	3625	20230811	-17.24	2225	20231031	34.83	3530	-15.01	20240626	2365	26.85	20240201	3625	-17.24	20230811	2225	34.83	20231031	3.48	N	347740	500	150 억		431748	N	N	0	N	00	N
157	20240704	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-65	5	-2.10	562372300	183052	56.39	3065	3120	3015	4030	2170	3100	3072.20	1.44	0	-35409	3243	3171	3123	3051	3003	3147	3027	150	930	500	2290	5	1	30010576	911	18.97	1.22	12	0.61	160.00	2493.00	3625	20230811	-16.28	2225	20231031	36.40	3530	-14.02	20240626	2365	28.33	20240201	3625	-16.28	20230811	2225	36.40	20231031	3.48	N	347740	500	150 억		431748	N	N	0	N	00	N
158	20240704	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-45	5	-1.45	506544520	164682	50.73	3065	3120	3015	4030	2170	3100	3075.89	1.44	0	-34494	3243	3171	3123	3051	3003	3147	3027	150	930	500	2290	5	1	30010576	917	19.09	1.23	12	0.55	160.00	2493.00	3625	20230811	-15.72	2225	20231031	37.30	3530	-13.46	20240626	2365	29.18	20240201	3625	-15.72	20230811	2225	37.30	20231031	3.48	N	347740	500	150 억		431748	N	N	0	N	00	N
159	20240704	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-10	5	-0.32	381175785	123892	38.17	3065	3120	3015	4030	2170	3100	3076.68	1.44	0	-20680	3243	3171	3123	3051	3003	3147	3027	150	930	500	2290	5	1	30010576	927	19.31	1.24	12	0.41	160.00	2493.00	3625	20230811	-14.76	2225	20231031	38.88	3530	-12.46	20240626	2365	30.66	20240201	3625	-14.76	20230811	2225	38.88	20231031	3.48	N	347740	500	150 억		431748	N	N	0	N	00	N
160	20240704	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	0	3	0.00	299723520	97631	30.08	3065	3110	3015	4030	2170	3100	3069.96	1.44	0	-18597	3243	3171	3123	3051	3003	3147	3027	150	930	500	2290	5	1	30010576	930	19.38	1.24	12	0.33	160.00	2493.00	3625	20230811	-14.48	2225	20231031	39.33	3530	-12.18	20240626	2365	31.08	20240201	3625	-14.48	20230811	2225	39.33	20231031	3.48	N	347740	500	150 억		431748	N	N	0	N	00	N
161	20240704	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-15	5	-0.48	48874225	15853	4.88	3065	3110	3065	4030	2170	3100	3082.96	1.44	0	-1309	3243	3171	3123	3051	3003	3147	3027	150	930	500	2290	5	1	30010576	926	19.28	1.24	12	0.05	160.00	2493.00	3625	20230811	-14.90	2225	20231031	38.65	3530	-12.61	20240626	2365	30.44	20240201	3625	-14.90	20230811	2225	38.65	20231031	3.48	N	347740	500	150 억		431748	N	N	0	N	00	N
162	20240703	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-100	5	-3.12	995084705	319491	48.37	3190	3195	3075	4160	2240	3200	3114.54	1.40	0	12115	3370	3285	3185	3100	3000	3235	3050	150	960	500	2360	5	1	30010576	930	19.38	1.24	12	1.06	160.00	2493.00	3625	20230811	-14.48	2225	20231031	39.33	3530	-12.18	20240626	2365	31.08	20240201	3625	-14.48	20230811	2225	39.33	20231031	3.31	N	347740	500	150 억		419600	N	N	0	N	00	N
163	20240703	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-100	5	-3.12	940079820	301728	45.68	3190	3195	3075	4160	2240	3200	3115.60	1.40	0	1323	3370	3285	3185	3100	3000	3235	3050	150	960	500	2360	5	1	30010576	930	19.38	1.24	12	1.01	160.00	2493.00	3625	20230811	-14.48	2225	20231031	39.33	3530	-12.18	20240626	2365	31.08	20240201	3625	-14.48	20230811	2225	39.33	20231031	3.31	N	347740	500	150 억		419600	N	N	0	N	00	N
164	20240703	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-100	5	-3.12	778263115	249402	37.76	3190	3195	3085	4160	2240	3200	3120.45	1.40	0	-11476	3370	3285	3185	3100	3000	3235	3050	150	960	500	2360	5	1	30010576	930	19.38	1.24	12	0.83	160.00	2493.00	3625	20230811	-14.48	2225	20231031	39.33	3530	-12.18	20240626	2365	31.08	20240201	3625	-14.48	20230811	2225	39.33	20231031	3.31	N	347740	500	150 억		419600	N	N	0	N	00	N
165	20240703	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-85	5	-2.66	635657105	203328	30.78	3190	3195	3095	4160	2240	3200	3126.19	1.40	0	-16331	3370	3285	3185	3100	3000	3235	3050	150	960	500	2360	5	1	30010576	935	19.47	1.25	12	0.68	160.00	2493.00	3625	20230811	-14.07	2225	20231031	40.00	3530	-11.76	20240626	2365	31.71	20240201	3625	-14.07	20230811	2225	40.00	20231031	3.31	N	347740	500	150 억		419600	N	N	0	N	00	N
166	20240703	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-70	5	-2.19	496221215	158516	24.00	3190	3195	3105	4160	2240	3200	3130.33	1.40	0	-10753	3370	3285	3185	3100	3000	3235	3050	150	960	500	2360	5	1	30010576	939	19.56	1.26	12	0.53	160.00	2493.00	3625	20230811	-13.66	2225	20231031	40.67	3530	-11.33	20240626	2365	32.35	20240201	3625	-13.66	20230811	2225	40.67	20231031	3.31	N	347740	500	150 억		419600	N	N	0	N	00	N
167	20240703	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-65	5	-2.03	436932405	139563	21.13	3190	3195	3105	4160	2240	3200	3130.62	1.40	0	-6430	3370	3285	3185	3100	3000	3235	3050	150	960	500	2360	5	1	30010576	941	19.59	1.26	12	0.47	160.00	2493.00	3625	20230811	-13.52	2225	20231031	40.90	3530	-11.19	20240626	2365	32.56	20240201	3625	-13.52	20230811	2225	40.90	20231031	3.31	N	347740	500	150 억		419600	N	N	0	N	00	N
168	20240703	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-85	5	-2.66	347461035	110843	16.78	3190	3195	3105	4160	2240	3200	3134.60	1.40	0	-2405	3370	3285	3185	3100	3000	3235	3050	150	960	500	2360	5	1	30010576	935	19.47	1.25	12	0.37	160.00	2493.00	3625	20230811	-14.07	2225	20231031	40.00	3530	-11.76	20240626	2365	31.71	20240201	3625	-14.07	20230811	2225	40.00	20231031	3.31	N	347740	500	150 억		419600	N	N	0	N	00	N
169	20240703	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-55	5	-1.72	95650715	30357	4.60	3190	3195	3130	4160	2240	3200	3150.54	1.40	0	-6903	3370	3285	3185	3100	3000	3235	3050	150	960	500	2360	5	1	30010576	944	19.66	1.26	12	0.10	160.00	2493.00	3625	20230811	-13.24	2225	20231031	41.35	3530	-10.91	20240626	2365	32.98	20240201	3625	-13.24	20230811	2225	41.35	20231031	3.31	N	347740	500	150 억		419600	N	N	0	N	00	N
170	20240702	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-70	5	-2.14	2064552210	652375	70.04	3250	3270	3085	4250	2290	3270	3164.51	1.21	0	58824	3463	3366	3288	3191	3113	3327	3152	150	980	500	2410	5	1	30010576	960	20.00	1.28	12	2.17	160.00	2493.00	3625	20230811	-11.72	2225	20231031	43.82	3530	-9.35	20240626	2365	35.31	20240201	3625	-11.72	20230811	2225	43.82	20231031	3.34	N	347740	500	150 억		362109	N	N	0	N	00	N
171	20240702	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-65	5	-1.99	1985982410	627790	67.40	3250	3270	3085	4250	2290	3270	3163.36	1.21	0	50733	3463	3366	3288	3191	3113	3327	3152	150	980	500	2410	5	1	30010576	962	20.03	1.29	12	2.09	160.00	2493.00	3625	20230811	-11.59	2225	20231031	44.04	3530	-9.21	20240626	2365	35.52	20240201	3625	-11.59	20230811	2225	44.04	20231031	3.34	N	347740	500	150 억		362109	N	N	0	N	00	N
172	20240702	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-80	5	-2.45	1724832940	546442	58.67	3250	3270	3085	4250	2290	3270	3156.37	1.21	0	44096	3463	3366	3288	3191	3113	3327	3152	150	980	500	2410	5	1	30010576	957	19.94	1.28	12	1.82	160.00	2493.00	3625	20230811	-12.00	2225	20231031	43.37	3530	-9.63	20240626	2365	34.88	20240201	3625	-12.00	20230811	2225	43.37	20231031	3.34	N	347740	500	150 억		362109	N	N	0	N	00	N
173	20240702	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-80	5	-2.45	1486214645	471687	50.64	3250	3270	3085	4250	2290	3270	3150.71	1.21	0	65323	3463	3366	3288	3191	3113	3327	3152	150	980	500	2410	5	1	30010576	957	19.94	1.28	12	1.57	160.00	2493.00	3625	20230811	-12.00	2225	20231031	43.37	3530	-9.63	20240626	2365	34.88	20240201	3625	-12.00	20230811	2225	43.37	20231031	3.34	N	347740	500	150 억		362109	N	N	0	N	00	N
174	20240702	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-125	5	-3.82	1280114825	407085	43.71	3250	3270	3085	4250	2290	3270	3144.42	1.21	0	63360	3463	3366	3288	3191	3113	3327	3152	150	980	500	2410	5	1	30010576	944	19.66	1.26	12	1.36	160.00	2493.00	3625	20230811	-13.24	2225	20231031	41.35	3530	-10.91	20240626	2365	32.98	20240201	3625	-13.24	20230811	2225	41.35	20231031	3.34	N	347740	500	150 억		362109	N	N	0	N	00	N
175	20240702	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-125	5	-3.82	1207223495	383868	41.21	3250	3270	3085	4250	2290	3270	3144.71	1.21	0	58750	3463	3366	3288	3191	3113	3327	3152	150	980	500	2410	5	1	30010576	944	19.66	1.26	12	1.28	160.00	2493.00	3625	20230811	-13.24	2225	20231031	41.35	3530	-10.91	20240626	2365	32.98	20240201	3625	-13.24	20230811	2225	41.35	20231031	3.34	N	347740	500	150 억		362109	N	N	0	N	00	N
176	20240702	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-150	5	-4.59	1014128210	322333	34.61	3250	3270	3085	4250	2290	3270	3146.00	1.21	0	43587	3463	3366	3288	3191	3113	3327	3152	150	980	500	2410	5	1	30010576	936	19.50	1.25	12	1.07	160.00	2493.00	3625	20230811	-13.93	2225	20231031	40.22	3530	-11.61	20240626	2365	31.92	20240201	3625	-13.93	20230811	2225	40.22	20231031	3.34	N	347740	500	150 억		362109	N	N	0	N	00	N
177	20240702	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-75	5	-2.29	342844820	107503	11.54	3250	3270	3135	4250	2290	3270	3188.75	1.21	0	20899	3463	3366	3288	3191	3113	3327	3152	150	980	500	2410	5	1	30010576	959	19.97	1.28	12	0.36	160.00	2493.00	3625	20230811	-11.86	2225	20231031	43.60	3530	-9.49	20240626	2365	35.10	20240201	3625	-11.86	20230811	2225	43.60	20231031	3.34	N	347740	500	150 억		362109	N	N	0	N	00	N
178	20240701	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-85	5	-2.53	2990437645	910801	44.90	3355	3385	3210	4360	2350	3355	3283.30	1.14	0	21410	3538	3446	3353	3261	3168	3492	3307	150	1005	500	2480	5	1	30010576	981	20.44	1.31	12	3.03	160.00	2493.00	3625	20230811	-9.79	2225	20231031	46.97	3530	-7.37	20240626	2365	38.27	20240201	3625	-9.79	20230811	2225	46.97	20231031	3.19	N	347740	500	150 억		342384	N	N	0	N	00	N
179	20240701	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-95	5	-2.83	2874716305	875344	43.15	3355	3385	3210	4360	2350	3355	3284.06	1.14	0	15214	3538	3446	3353	3261	3168	3492	3307	150	1005	500	2480	5	1	30010576	978	20.38	1.31	12	2.92	160.00	2493.00	3625	20230811	-10.07	2225	20231031	46.52	3530	-7.65	20240626	2365	37.84	20240201	3625	-10.07	20230811	2225	46.52	20231031	3.19	N	347740	500	150 억		342384	N	N	0	N	00	N
180	20240701	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-85	5	-2.53	2481527915	755504	37.24	3355	3385	3210	4360	2350	3355	3284.56	1.14	0	33694	3538	3446	3353	3261	3168	3492	3307	150	1005	500	2480	5	1	30010576	981	20.44	1.31	12	2.52	160.00	2493.00	3625	20230811	-9.79	2225	20231031	46.97	3530	-7.37	20240626	2365	38.27	20240201	3625	-9.79	20230811	2225	46.97	20231031	3.19	N	347740	500	150 억		342384	N	N	0	N	00	N
181	20240701	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-100	5	-2.98	2267660960	690231	34.02	3355	3385	3210	4360	2350	3355	3285.32	1.14	0	36739	3538	3446	3353	3261	3168	3492	3307	150	1005	500	2480	5	1	30010576	977	20.34	1.31	12	2.30	160.00	2493.00	3625	20230811	-10.21	2225	20231031	46.29	3530	-7.79	20240626	2365	37.63	20240201	3625	-10.21	20230811	2225	46.29	20231031	3.19	N	347740	500	150 억		342384	N	N	0	N	00	N
182	20240701	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-105	5	-3.13	2174202515	661489	32.61	3355	3385	3210	4360	2350	3355	3286.78	1.14	0	31893	3538	3446	3353	3261	3168	3492	3307	150	1005	500	2480	5	1	30010576	975	20.31	1.30	12	2.20	160.00	2493.00	3625	20230811	-10.34	2225	20231031	46.07	3530	-7.93	20240626	2365	37.42	20240201	3625	-10.34	20230811	2225	46.07	20231031	3.19	N	347740	500	150 억		342384	N	N	0	N	00	N
183	20240701	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-105	5	-3.13	1982995585	602652	29.71	3355	3385	3210	4360	2350	3355	3290.40	1.14	0	43566	3538	3446	3353	3261	3168	3492	3307	150	1005	500	2480	5	1	30010576	975	20.31	1.30	12	2.01	160.00	2493.00	3625	20230811	-10.34	2225	20231031	46.07	3530	-7.93	20240626	2365	37.42	20240201	3625	-10.34	20230811	2225	46.07	20231031	3.19	N	347740	500	150 억		342384	N	N	0	N	00	N
184	20240701	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-90	5	-2.68	1569726550	475979	23.46	3355	3385	3210	4360	2350	3355	3297.84	1.14	0	37107	3538	3446	3353	3261	3168	3492	3307	150	1005	500	2480	5	1	30010576	980	20.41	1.31	12	1.59	160.00	2493.00	3625	20230811	-9.93	2225	20231031	46.74	3530	-7.51	20240626	2365	38.05	20240201	3625	-9.93	20230811	2225	46.74	20231031	3.19	N	347740	500	150 억		342384	N	N	0	N	00	N
185	20240701	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-50	5	-1.49	480343970	144681	7.13	3355	3385	3295	4360	2350	3355	3319.91	1.14	0	-21525	3538	3446	3353	3261	3168	3492	3307	150	1005	500	2480	5	1	30010576	992	20.66	1.33	12	0.48	160.00	2493.00	3625	20230811	-8.83	2225	20231031	48.54	3530	-6.37	20240626	2365	39.75	20240201	3625	-8.83	20230811	2225	48.54	20231031	3.19	N	347740	500	150 억		342384	N	N	0	N	00	N