KissMeData/337930/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	161210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	-220	5	-2.70	1682084830	212941	48.32	8100	8150	7750	10590	5710	8150	7899.30	2.00	0	-6033	8550	8350	8150	7950	7750	8450	8050	148	2440	500	5860	10	1	29311547	2324	20.65	2.62	12	0.73	384.00	3029.00	9140	20240710	-13.24	4000	20231026	98.25	9140	-13.24	20240710	4610	72.02	20240423	9140	-13.24	20240710	4000	98.25	20231026	4.79	N	337930	500	148 억		586199	N	N	3	N	00	N
3	20240731	151228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7870	-280	5	-3.44	1592961480	201681	45.77	8100	8150	7750	10590	5710	8150	7898.42	2.00	0	-3186	8550	8350	8150	7950	7750	8450	8050	148	2440	500	5860	10	1	29311547	2307	20.49	2.60	12	0.69	384.00	3029.00	9140	20240710	-13.89	4000	20231026	96.75	9140	-13.89	20240710	4610	70.72	20240423	9140	-13.89	20240710	4000	96.75	20231026	4.79	N	337930	500	148 억		586199	N	N	3	N	00	N
4	20240731	141227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7880	-270	5	-3.31	1389802780	175942	39.93	8100	8150	7750	10590	5710	8150	7899.21	2.00	0	4050	8550	8350	8150	7950	7750	8450	8050	148	2440	500	5860	10	1	29311547	2310	20.52	2.60	12	0.60	384.00	3029.00	9140	20240710	-13.79	4000	20231026	97.00	9140	-13.79	20240710	4610	70.93	20240423	9140	-13.79	20240710	4000	97.00	20231026	4.79	N	337930	500	148 억		586199	N	N	3	N	00	N
5	20240731	131222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7880	-270	5	-3.31	1222373370	154477	35.06	8100	8150	7750	10590	5710	8150	7912.98	2.00	0	7514	8550	8350	8150	7950	7750	8450	8050	148	2440	500	5860	10	1	29311547	2310	20.52	2.60	12	0.53	384.00	3029.00	9140	20240710	-13.79	4000	20231026	97.00	9140	-13.79	20240710	4610	70.93	20240423	9140	-13.79	20240710	4000	97.00	20231026	4.79	N	337930	500	148 억		586199	N	N	3	N	00	N
6	20240731	121221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7870	-280	5	-3.44	1149422090	145241	32.96	8100	8150	7750	10590	5710	8150	7913.90	2.00	0	5437	8550	8350	8150	7950	7750	8450	8050	148	2440	500	5860	10	1	29311547	2307	20.49	2.60	12	0.50	384.00	3029.00	9140	20240710	-13.89	4000	20231026	96.75	9140	-13.89	20240710	4610	70.72	20240423	9140	-13.89	20240710	4000	96.75	20231026	4.79	N	337930	500	148 억		586199	N	N	3	N	00	N
7	20240731	111225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7780	-370	5	-4.54	1001537160	126410	28.69	8100	8150	7750	10590	5710	8150	7922.93	2.00	0	8325	8550	8350	8150	7950	7750	8450	8050	148	2440	500	5860	10	1	29311547	2280	20.26	2.57	12	0.43	384.00	3029.00	9140	20240710	-14.88	4000	20231026	94.50	9140	-14.88	20240710	4610	68.76	20240423	9140	-14.88	20240710	4000	94.50	20231026	4.79	N	337930	500	148 억		586199	N	N	3	N	00	N
8	20240731	101221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7980	-170	5	-2.09	426809640	53259	12.09	8100	8150	7910	10590	5710	8150	8013.85	2.00	0	7008	8550	8350	8150	7950	7750	8450	8050	148	2440	500	5860	10	1	29311547	2339	20.78	2.63	12	0.18	384.00	3029.00	9140	20240710	-12.69	4000	20231026	99.50	9140	-12.69	20240710	4610	73.10	20240423	9140	-12.69	20240710	4000	99.50	20231026	4.79	N	337930	500	148 억		586199	N	N	3	N	00	N
9	20240731	091219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8020	-130	5	-1.60	65347540	8104	1.84	8100	8150	8000	10590	5710	8150	8063.62	2.00	0	-45	8550	8350	8150	7950	7750	8450	8050	148	2440	500	5860	10	1	29311547	2351	20.89	2.65	12	0.03	384.00	3029.00	9140	20240710	-12.25	4000	20231026	100.50	9140	-12.25	20240710	4610	73.97	20240423	9140	-12.25	20240710	4000	100.50	20231026	4.79	N	337930	500	148 억		586199	N	N	3	N	00	N
10	20240730	161150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8150	170	2	2.13	3576489010	439499	76.87	8080	8350	7950	10370	5590	7980	8137.64	2.39	0	-112670	8380	8180	7870	7670	7360	8280	7770	148	2390	500	5740	10	1	29311547	2389	21.22	2.69	12	1.50	384.00	3029.00	9140	20240710	-10.83	4000	20231026	103.75	9140	-10.83	20240710	4610	76.79	20240423	9140	-10.83	20240710	4000	103.75	20231026	4.83	N	337930	500	148 억		701204	N	N	3	N	00	N
11	20240730	151215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8140	160	2	2.01	3339207780	410320	71.76	8080	8350	7950	10370	5590	7980	8138.06	2.39	0	-92853	8380	8180	7870	7670	7360	8280	7770	148	2390	500	5740	10	1	29311547	2386	21.20	2.69	12	1.40	384.00	3029.00	9140	20240710	-10.94	4000	20231026	103.50	9140	-10.94	20240710	4610	76.57	20240423	9140	-10.94	20240710	4000	103.50	20231026	4.83	N	337930	500	148 억		701204	N	N	37	N	00	N
12	20240730	141158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8070	90	2	1.13	3150116540	386971	67.68	8080	8350	7950	10370	5590	7980	8140.45	2.39	0	-87270	8380	8180	7870	7670	7360	8280	7770	148	2390	500	5740	10	1	29311547	2365	21.02	2.66	12	1.32	384.00	3029.00	9140	20240710	-11.71	4000	20231026	101.75	9140	-11.71	20240710	4610	75.05	20240423	9140	-11.71	20240710	4000	101.75	20231026	4.83	N	337930	500	148 억		701204	N	N	37	N	00	N
13	20240730	131205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8080	100	2	1.25	2953260380	362634	63.42	8080	8350	7950	10370	5590	7980	8143.91	2.39	0	-76508	8380	8180	7870	7670	7360	8280	7770	148	2390	500	5740	10	1	29311547	2368	21.04	2.67	12	1.24	384.00	3029.00	9140	20240710	-11.60	4000	20231026	102.00	9140	-11.60	20240710	4610	75.27	20240423	9140	-11.60	20240710	4000	102.00	20231026	4.83	N	337930	500	148 억		701204	N	N	37	N	00	N
14	20240730	121156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	70	2	0.88	2870499940	352340	61.62	8080	8350	7950	10370	5590	7980	8146.96	2.39	0	-72771	8380	8180	7870	7670	7360	8280	7770	148	2390	500	5740	10	1	29311547	2360	20.96	2.66	12	1.20	384.00	3029.00	9140	20240710	-11.93	4000	20231026	101.25	9140	-11.93	20240710	4610	74.62	20240423	9140	-11.93	20240710	4000	101.25	20231026	4.83	N	337930	500	148 억		701204	N	N	37	N	00	N
15	20240730	111205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	70	2	0.88	2702553960	331377	57.96	8080	8350	7950	10370	5590	7980	8155.53	2.39	0	-70169	8380	8180	7870	7670	7360	8280	7770	148	2390	500	5740	10	1	29311547	2360	20.96	2.66	12	1.13	384.00	3029.00	9140	20240710	-11.93	4000	20231026	101.25	9140	-11.93	20240710	4610	74.62	20240423	9140	-11.93	20240710	4000	101.25	20231026	4.83	N	337930	500	148 억		701204	N	N	37	N	00	N
16	20240730	101214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8110	130	2	1.63	2180172610	266473	46.61	8080	8350	7970	10370	5590	7980	8181.59	2.39	0	-53286	8380	8180	7870	7670	7360	8280	7770	148	2390	500	5740	10	1	29311547	2377	21.12	2.68	12	0.91	384.00	3029.00	9140	20240710	-11.27	4000	20231026	102.75	9140	-11.27	20240710	4610	75.92	20240423	9140	-11.27	20240710	4000	102.75	20231026	4.83	N	337930	500	148 억		701204	N	N	37	N	00	N
17	20240730	091216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8280	300	2	3.76	568630930	69959	12.24	8080	8290	7970	10370	5590	7980	8128.06	2.39	0	-2742	8380	8180	7870	7670	7360	8280	7770	148	2390	500	5740	10	1	29311547	2427	21.56	2.73	12	0.24	384.00	3029.00	9140	20240710	-9.41	4000	20231026	107.00	9140	-9.41	20240710	4610	79.61	20240423	9140	-9.41	20240710	4000	107.00	20231026	4.83	N	337930	500	148 억		701204	N	N	37	N	00	N
18	20240729	161149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7980	410	2	5.42	4507203490	568757	87.83	7590	8070	7560	9840	5300	7570	7924.41	2.67	0	-70295	7950	7760	7460	7270	6970	7855	7365	148	2270	500	5450	10	1	29311547	2339	20.78	2.63	12	1.94	384.00	3029.00	9140	20240710	-12.69	4000	20231026	99.50	9140	-12.69	20240710	4610	73.10	20240423	9140	-12.69	20240710	4000	99.50	20231026	4.90	N	337930	500	148 억		782981	N	N	37	N	00	N
19	20240729	151206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	360	2	4.76	3652182330	462247	71.38	7590	8070	7560	9840	5300	7570	7901.00	2.67	0	-61055	7950	7760	7460	7270	6970	7855	7365	148	2270	500	5450	10	1	29311547	2324	20.65	2.62	12	1.58	384.00	3029.00	9140	20240710	-13.24	4000	20231026	98.25	9140	-13.24	20240710	4610	72.02	20240423	9140	-13.24	20240710	4000	98.25	20231026	4.90	N	337930	500	148 억		782981	N	N	0	N	00	N
20	20240729	141213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7940	370	2	4.89	3156855420	400095	61.79	7590	8070	7560	9840	5300	7570	7890.35	2.67	0	-46316	7950	7760	7460	7270	6970	7855	7365	148	2270	500	5450	10	1	29311547	2327	20.68	2.62	12	1.36	384.00	3029.00	9140	20240710	-13.13	4000	20231026	98.50	9140	-13.13	20240710	4610	72.23	20240423	9140	-13.13	20240710	4000	98.50	20231026	4.90	N	337930	500	148 억		782981	N	N	0	N	00	N
21	20240729	131210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7940	370	2	4.89	2894022150	366978	56.67	7590	8070	7560	9840	5300	7570	7886.18	2.67	0	-30154	7950	7760	7460	7270	6970	7855	7365	148	2270	500	5450	10	1	29311547	2327	20.68	2.62	12	1.25	384.00	3029.00	9140	20240710	-13.13	4000	20231026	98.50	9140	-13.13	20240710	4610	72.23	20240423	9140	-13.13	20240710	4000	98.50	20231026	4.90	N	337930	500	148 억		782981	N	N	0	N	00	N
22	20240729	121211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	360	2	4.76	2730304330	346333	53.48	7590	8070	7560	9840	5300	7570	7883.56	2.67	0	-17424	7950	7760	7460	7270	6970	7855	7365	148	2270	500	5450	10	1	29311547	2324	20.65	2.62	12	1.18	384.00	3029.00	9140	20240710	-13.24	4000	20231026	98.25	9140	-13.24	20240710	4610	72.02	20240423	9140	-13.24	20240710	4000	98.25	20231026	4.90	N	337930	500	148 억		782981	N	N	0	N	00	N
23	20240729	111157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7940	370	2	4.89	2559661240	324753	50.15	7590	8070	7560	9840	5300	7570	7881.97	2.67	0	-10647	7950	7760	7460	7270	6970	7855	7365	148	2270	500	5450	10	1	29311547	2327	20.68	2.62	12	1.11	384.00	3029.00	9140	20240710	-13.13	4000	20231026	98.50	9140	-13.13	20240710	4610	72.23	20240423	9140	-13.13	20240710	4000	98.50	20231026	4.90	N	337930	500	148 억		782981	N	N	0	N	00	N
24	20240729	101156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	360	2	4.76	2238999790	284337	43.91	7590	8070	7560	9840	5300	7570	7874.57	2.67	0	-4186	7950	7760	7460	7270	6970	7855	7365	148	2270	500	5450	10	1	29311547	2324	20.65	2.62	12	0.97	384.00	3029.00	9140	20240710	-13.24	4000	20231026	98.25	9140	-13.24	20240710	4610	72.02	20240423	9140	-13.24	20240710	4000	98.25	20231026	4.90	N	337930	500	148 억		782981	N	N	0	N	00	N
25	20240729	091154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7610	40	2	0.53	381406320	49722	7.68	7590	7760	7560	9840	5300	7570	7670.98	2.67	0	-7877	7950	7760	7460	7270	6970	7855	7365	148	2270	500	5450	10	1	29311547	2231	19.82	2.51	12	0.17	384.00	3029.00	9140	20240710	-16.74	4000	20231026	90.25	9140	-16.74	20240710	4610	65.08	20240423	9140	-16.74	20240710	4000	90.25	20231026	4.90	N	337930	500	148 억		782981	N	N	0	N	00	N
26	20240726	161136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7570	80	2	1.07	4769524530	645086	112.13	7450	7650	7160	9730	5250	7490	7393.02	2.57	0	22002	8216	7852	7666	7302	7116	7760	7210	148	2240	500	5390	10	1	29311547	2219	19.71	2.50	12	2.20	384.00	3029.00	9140	20240710	-17.18	4000	20231026	89.25	9140	-17.18	20240710	4610	64.21	20240423	9140	-17.18	20240710	4000	89.25	20231026	5.39	N	337930	500	148 억		753722	N	N	131	N	00	N
27	20240726	151148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7550	60	2	0.80	4526823070	613089	106.57	7450	7650	7160	9730	5250	7490	7383.63	2.57	0	34530	8216	7852	7666	7302	7116	7760	7210	148	2240	500	5390	10	1	29311547	2213	19.66	2.49	12	2.09	384.00	3029.00	9140	20240710	-17.40	4000	20231026	88.75	9140	-17.40	20240710	4610	63.77	20240423	9140	-17.40	20240710	4000	88.75	20231026	5.39	N	337930	500	148 억		753722	N	N	131	N	00	N
28	20240726	141148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7540	50	2	0.67	3940757710	535637	93.11	7450	7610	7160	9730	5250	7490	7357.14	2.57	0	43516	8216	7852	7666	7302	7116	7760	7210	148	2240	500	5390	10	1	29311547	2210	19.64	2.49	12	1.83	384.00	3029.00	9140	20240710	-17.51	4000	20231026	88.50	9140	-17.51	20240710	4610	63.56	20240423	9140	-17.51	20240710	4000	88.50	20231026	5.39	N	337930	500	148 억		753722	N	N	131	N	00	N
29	20240726	131149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	-120	5	-1.60	3190442990	435871	75.76	7450	7500	7160	9730	5250	7490	7319.70	2.57	0	60821	8216	7852	7666	7302	7116	7760	7210	148	2240	500	5390	10	1	29311547	2160	19.19	2.43	12	1.49	384.00	3029.00	9140	20240710	-19.37	4000	20231026	84.25	9140	-19.37	20240710	4610	59.87	20240423	9140	-19.37	20240710	4000	84.25	20231026	5.39	N	337930	500	148 억		753722	N	N	131	N	00	N
30	20240726	121155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	-120	5	-1.60	2847602540	389184	67.65	7450	7500	7160	9730	5250	7490	7316.85	2.57	0	37663	8216	7852	7666	7302	7116	7760	7210	148	2240	500	5390	10	1	29311547	2160	19.19	2.43	12	1.33	384.00	3029.00	9140	20240710	-19.37	4000	20231026	84.25	9140	-19.37	20240710	4610	59.87	20240423	9140	-19.37	20240710	4000	84.25	20231026	5.39	N	337930	500	148 억		753722	N	N	131	N	00	N
31	20240726	111154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	-120	5	-1.60	2507116990	343069	59.63	7450	7500	7160	9730	5250	7490	7307.91	2.57	0	36478	8216	7852	7666	7302	7116	7760	7210	148	2240	500	5390	10	1	29311547	2160	19.19	2.43	12	1.17	384.00	3029.00	9140	20240710	-19.37	4000	20231026	84.25	9140	-19.37	20240710	4610	59.87	20240423	9140	-19.37	20240710	4000	84.25	20231026	5.39	N	337930	500	148 억		753722	N	N	131	N	00	N
32	20240726	101147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	-210	5	-2.80	1903852040	261085	45.38	7450	7500	7160	9730	5250	7490	7292.08	2.57	0	37360	8216	7852	7666	7302	7116	7760	7210	148	2240	500	5390	10	1	29311547	2134	18.96	2.40	12	0.89	384.00	3029.00	9140	20240710	-20.35	4000	20231026	82.00	9140	-20.35	20240710	4610	57.92	20240423	9140	-20.35	20240710	4000	82.00	20231026	5.39	N	337930	500	148 억		753722	N	N	131	N	00	N
33	20240726	091146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7420	-70	5	-0.93	413555570	55856	9.71	7450	7500	7370	9730	5250	7490	7403.96	2.57	0	12821	8216	7852	7666	7302	7116	7760	7210	148	2240	500	5390	10	1	29311547	2175	19.32	2.45	12	0.19	384.00	3029.00	9140	20240710	-18.82	4000	20231026	85.50	9140	-18.82	20240710	4610	60.95	20240423	9140	-18.82	20240710	4000	85.50	20231026	5.39	N	337930	500	148 억		753722	N	N	131	N	00	N
34	20240725	161143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7490	-510	5	-6.38	4394668550	572658	47.71	7870	8030	7480	10400	5600	8000	7674.53	2.65	0	-37728	8993	8496	8213	7716	7433	8355	7575	148	2400	500	5760	10	1	29311547	2195	19.51	2.47	12	1.95	384.00	3029.00	9140	20240710	-18.05	4000	20231026	87.25	9140	-18.05	20240710	4610	62.47	20240423	9140	-18.05	20240710	4000	87.25	20231026	5.39	N	337930	500	148 억		775914	N	N	131	N	00	N
35	20240725	151157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7520	-480	5	-6.00	4168725280	542563	45.20	7870	8030	7480	10400	5600	8000	7683.39	2.65	0	-30342	8993	8496	8213	7716	7433	8355	7575	148	2400	500	5760	10	1	29311547	2204	19.58	2.48	12	1.85	384.00	3029.00	9140	20240710	-17.72	4000	20231026	88.00	9140	-17.72	20240710	4610	63.12	20240423	9140	-17.72	20240710	4000	88.00	20231026	5.39	N	337930	500	148 억		775914	N	N	0	N	00	N
36	20240725	141153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7600	-400	5	-5.00	3371845780	436524	36.37	7870	8030	7500	10400	5600	8000	7724.30	2.65	0	-22600	8993	8496	8213	7716	7433	8355	7575	148	2400	500	5760	10	1	29311547	2228	19.79	2.51	12	1.49	384.00	3029.00	9140	20240710	-16.85	4000	20231026	90.00	9140	-16.85	20240710	4610	64.86	20240423	9140	-16.85	20240710	4000	90.00	20231026	5.39	N	337930	500	148 억		775914	N	N	0	N	00	N
37	20240725	131145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7660	-340	5	-4.25	2823104280	364123	30.33	7870	8030	7550	10400	5600	8000	7753.15	2.65	0	-1444	8993	8496	8213	7716	7433	8355	7575	148	2400	500	5760	10	1	29311547	2245	19.95	2.53	12	1.24	384.00	3029.00	9140	20240710	-16.19	4000	20231026	91.50	9140	-16.19	20240710	4610	66.16	20240423	9140	-16.19	20240710	4000	91.50	20231026	5.39	N	337930	500	148 억		775914	N	N	0	N	00	N
38	20240725	121151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7670	-330	5	-4.12	2680135750	345434	28.78	7870	8030	7550	10400	5600	8000	7758.74	2.65	0	2835	8993	8496	8213	7716	7433	8355	7575	148	2400	500	5760	10	1	29311547	2248	19.97	2.53	12	1.18	384.00	3029.00	9140	20240710	-16.08	4000	20231026	91.75	9140	-16.08	20240710	4610	66.38	20240423	9140	-16.08	20240710	4000	91.75	20231026	5.39	N	337930	500	148 억		775914	N	N	0	N	00	N
39	20240725	111149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7760	-240	5	-3.00	2380767540	306402	25.53	7870	8030	7550	10400	5600	8000	7770.07	2.65	0	8095	8993	8496	8213	7716	7433	8355	7575	148	2400	500	5760	10	1	29311547	2275	20.21	2.56	12	1.05	384.00	3029.00	9140	20240710	-15.10	4000	20231026	94.00	9140	-15.10	20240710	4610	68.33	20240423	9140	-15.10	20240710	4000	94.00	20231026	5.39	N	337930	500	148 억		775914	N	N	0	N	00	N
40	20240725	101142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7700	-300	5	-3.75	1602634270	204593	17.04	7870	8030	7700	10400	5600	8000	7833.27	2.65	0	-11784	8993	8496	8213	7716	7433	8355	7575	148	2400	500	5760	10	1	29311547	2257	20.05	2.54	12	0.70	384.00	3029.00	9140	20240710	-15.75	4000	20231026	92.50	9140	-15.75	20240710	4610	67.03	20240423	9140	-15.75	20240710	4000	92.50	20231026	5.39	N	337930	500	148 억		775914	N	N	0	N	00	N
41	20240725	091138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7890	-110	5	-1.38	500832990	63410	5.28	7870	8030	7750	10400	5600	8000	7898.31	2.65	0	-7260	8993	8496	8213	7716	7433	8355	7575	148	2400	500	5760	10	1	29311547	2313	20.55	2.60	12	0.22	384.00	3029.00	9140	20240710	-13.68	4000	20231026	97.25	9140	-13.68	20240710	4610	71.15	20240423	9140	-13.68	20240710	4000	97.25	20231026	5.39	N	337930	500	148 억		775914	N	N	0	N	00	N
42	20240724	161135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8000	-200	5	-2.44	10002322410	1196672	167.25	8310	8710	7930	10660	5740	8200	8359.64	2.85	0	-38694	8600	8400	8100	7900	7600	8500	8000	148	2460	500	5900	10	1	29311547	2345	20.83	2.64	12	4.08	384.00	3029.00	9140	20240710	-12.47	4000	20231026	100.00	9140	-12.47	20240710	4610	73.54	20240423	9140	-12.47	20240710	4000	100.00	20231026	5.67	N	337930	500	148 억		835601	N	N	157	N	00	N
43	20240724	151153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8080	-120	5	-1.46	9700287140	1158953	161.98	8310	8710	7930	10660	5740	8200	8369.87	2.85	0	-44032	8600	8400	8100	7900	7600	8500	8000	148	2460	500	5900	10	1	29311547	2368	21.04	2.67	12	3.95	384.00	3029.00	9140	20240710	-11.60	4000	20231026	102.00	9140	-11.60	20240710	4610	75.27	20240423	9140	-11.60	20240710	4000	102.00	20231026	5.67	N	337930	500	148 억		835601	N	N	157	N	00	N
44	20240724	141147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8010	-190	5	-2.32	8803351770	1047275	146.37	8310	8710	7930	10660	5740	8200	8405.96	2.85	0	-68514	8600	8400	8100	7900	7600	8500	8000	148	2460	500	5900	10	1	29311547	2348	20.86	2.64	12	3.57	384.00	3029.00	9140	20240710	-12.36	4000	20231026	100.25	9140	-12.36	20240710	4610	73.75	20240423	9140	-12.36	20240710	4000	100.25	20231026	5.67	N	337930	500	148 억		835601	N	N	157	N	00	N
45	20240724	131152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8190	-10	5	-0.12	7301171990	862394	120.53	8310	8710	8150	10660	5740	8200	8466.17	2.85	0	-58715	8600	8400	8100	7900	7600	8500	8000	148	2460	500	5900	10	1	29311547	2401	21.33	2.70	12	2.94	384.00	3029.00	9140	20240710	-10.39	4000	20231026	104.75	9140	-10.39	20240710	4610	77.66	20240423	9140	-10.39	20240710	4000	104.75	20231026	5.67	N	337930	500	148 억		835601	N	N	157	N	00	N
46	20240724	121150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8330	130	2	1.59	6375310300	749774	104.79	8310	8710	8160	10660	5740	8200	8502.98	2.85	0	-71099	8600	8400	8100	7900	7600	8500	8000	148	2460	500	5900	10	1	29311547	2442	21.69	2.75	12	2.56	384.00	3029.00	9140	20240710	-8.86	4000	20231026	108.25	9140	-8.86	20240710	4610	80.69	20240423	9140	-8.86	20240710	4000	108.25	20231026	5.67	N	337930	500	148 억		835601	N	N	157	N	00	N
47	20240724	111149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8660	460	2	5.61	5214618610	612381	85.59	8310	8710	8160	10660	5740	8200	8515.32	2.85	0	-43439	8600	8400	8100	7900	7600	8500	8000	148	2460	500	5900	10	1	29311547	2538	22.55	2.86	12	2.09	384.00	3029.00	9140	20240710	-5.25	4000	20231026	116.50	9140	-5.25	20240710	4610	87.85	20240423	9140	-5.25	20240710	4000	116.50	20231026	5.67	N	337930	500	148 억		835601	N	N	157	N	00	N
48	20240724	101215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8430	230	2	2.80	3323639450	392494	54.85	8310	8620	8160	10660	5740	8200	8468.00	2.85	0	-397	8600	8400	8100	7900	7600	8500	8000	148	2460	500	5900	10	1	29311547	2471	21.95	2.78	12	1.34	384.00	3029.00	9140	20240710	-7.77	4000	20231026	110.75	9140	-7.77	20240710	4610	82.86	20240423	9140	-7.77	20240710	4000	110.75	20231026	5.67	N	337930	500	148 억		835601	N	N	157	N	00	N
49	20240724	091138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8590	390	2	4.76	1021426690	121880	17.03	8310	8600	8160	10660	5740	8200	8380.59	2.85	0	669	8600	8400	8100	7900	7600	8500	8000	148	2460	500	5900	10	1	29311547	2518	22.37	2.84	12	0.42	384.00	3029.00	9140	20240710	-6.02	4000	20231026	114.75	9140	-6.02	20240710	4610	86.33	20240423	9140	-6.02	20240710	4000	114.75	20231026	5.67	N	337930	500	148 억		835601	N	N	157	N	00	N
50	20240723	161129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8200	410	2	5.26	5729274940	711010	68.47	8000	8300	7800	10120	5460	7790	8058.02	2.84	0	17747	8736	8262	7956	7482	7176	8110	7330	148	2330	500	5600	10	1	29311547	2404	21.35	2.71	12	2.43	384.00	3029.00	9140	20240710	-10.28	4000	20231026	105.00	9140	-10.28	20240710	4610	77.87	20240423	9140	-10.28	20240710	4000	105.00	20231026	5.54	N	337930	500	148 억		833606	N	N	157	N	00	N
51	20240723	151158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8190	400	2	5.13	5631974100	699126	67.33	8000	8300	7800	10120	5460	7790	8055.95	2.84	0	19321	8736	8262	7956	7482	7176	8110	7330	148	2330	500	5600	10	1	29311547	2401	21.33	2.70	12	2.39	384.00	3029.00	9140	20240710	-10.39	4000	20231026	104.75	9140	-10.39	20240710	4610	77.66	20240423	9140	-10.39	20240710	4000	104.75	20231026	5.54	N	337930	500	148 억		833606	N	N	0	N	00	N
52	20240723	141132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8140	350	2	4.49	4726452880	588666	56.69	8000	8200	7800	10120	5460	7790	8029.32	2.84	0	15417	8736	8262	7956	7482	7176	8110	7330	148	2330	500	5600	10	1	29311547	2386	21.20	2.69	12	2.01	384.00	3029.00	9140	20240710	-10.94	4000	20231026	103.50	9140	-10.94	20240710	4610	76.57	20240423	9140	-10.94	20240710	4000	103.50	20231026	5.54	N	337930	500	148 억		833606	N	N	0	N	00	N
53	20240723	131128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8040	250	2	3.21	4140902190	516513	49.74	8000	8200	7800	10120	5460	7790	8017.28	2.84	0	-4414	8736	8262	7956	7482	7176	8110	7330	148	2330	500	5600	10	1	29311547	2357	20.94	2.65	12	1.76	384.00	3029.00	9140	20240710	-12.04	4000	20231026	101.00	9140	-12.04	20240710	4610	74.40	20240423	9140	-12.04	20240710	4000	101.00	20231026	5.54	N	337930	500	148 억		833606	N	N	0	N	00	N
54	20240723	121138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7950	160	2	2.05	3602549290	449296	43.27	8000	8200	7800	10120	5460	7790	8018.49	2.84	0	-15763	8736	8262	7956	7482	7176	8110	7330	148	2330	500	5600	10	1	29311547	2330	20.70	2.62	12	1.53	384.00	3029.00	9140	20240710	-13.02	4000	20231026	98.75	9140	-13.02	20240710	4610	72.45	20240423	9140	-13.02	20240710	4000	98.75	20231026	5.54	N	337930	500	148 억		833606	N	N	0	N	00	N
55	20240723	111135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7970	180	2	2.31	3461135870	431534	41.56	8000	8200	7800	10120	5460	7790	8020.84	2.84	0	-6037	8736	8262	7956	7482	7176	8110	7330	148	2330	500	5600	10	1	29311547	2336	20.76	2.63	12	1.47	384.00	3029.00	9140	20240710	-12.80	4000	20231026	99.25	9140	-12.80	20240710	4610	72.89	20240423	9140	-12.80	20240710	4000	99.25	20231026	5.54	N	337930	500	148 억		833606	N	N	0	N	00	N
56	20240723	101130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8030	240	2	3.08	3019773980	376053	36.22	8000	8200	7800	10120	5460	7790	8030.54	2.84	0	-10444	8736	8262	7956	7482	7176	8110	7330	148	2330	500	5600	10	1	29311547	2354	20.91	2.65	12	1.28	384.00	3029.00	9140	20240710	-12.14	4000	20231026	100.75	9140	-12.14	20240710	4610	74.19	20240423	9140	-12.14	20240710	4000	100.75	20231026	5.54	N	337930	500	148 억		833606	N	N	0	N	00	N
57	20240723	091143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7870	80	2	1.03	942217460	118537	11.42	8000	8050	7800	10120	5460	7790	7949.48	2.84	0	-24904	8736	8262	7956	7482	7176	8110	7330	148	2330	500	5600	10	1	29311547	2307	20.49	2.60	12	0.40	384.00	3029.00	9140	20240710	-13.89	4000	20231026	96.75	9140	-13.89	20240710	4610	70.72	20240423	9140	-13.89	20240710	4000	96.75	20231026	5.54	N	337930	500	148 억		833606	N	N	0	N	00	N
58	20240722	161122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7790	-650	5	-7.70	8117477540	1033271	130.42	8310	8430	7650	10970	5910	8440	7856.10	2.46	0	109120	9160	8800	8450	8090	7740	8980	8270	148	2530	500	6070	10	1	29311547	2283	20.29	2.57	12	3.53	384.00	3029.00	9140	20240710	-14.77	4000	20231026	94.75	9140	-14.77	20240710	4610	68.98	20240423	9140	-14.77	20240710	4000	94.75	20231026	5.40	N	337930	500	148 억		722326	N	N	17	N	00	N
59	20240722	151134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7790	-650	5	-7.70	7865840480	1001000	126.35	8310	8430	7650	10970	5910	8440	7857.97	2.46	0	97203	9160	8800	8450	8090	7740	8980	8270	148	2530	500	6070	10	1	29311547	2283	20.29	2.57	12	3.42	384.00	3029.00	9140	20240710	-14.77	4000	20231026	94.75	9140	-14.77	20240710	4610	68.98	20240423	9140	-14.77	20240710	4000	94.75	20231026	5.40	N	337930	500	148 억		722326	N	N	17	N	00	N
60	20240722	141141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7840	-600	5	-7.11	7125869110	906390	114.40	8310	8430	7650	10970	5910	8440	7861.79	2.46	0	88839	9160	8800	8450	8090	7740	8980	8270	148	2530	500	6070	10	1	29311547	2298	20.42	2.59	12	3.09	384.00	3029.00	9140	20240710	-14.22	4000	20231026	96.00	9140	-14.22	20240710	4610	70.07	20240423	9140	-14.22	20240710	4000	96.00	20231026	5.40	N	337930	500	148 억		722326	N	N	17	N	00	N
61	20240722	131137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7780	-660	5	-7.82	6860777980	872253	110.09	8310	8430	7650	10970	5910	8440	7865.56	2.46	0	84516	9160	8800	8450	8090	7740	8980	8270	148	2530	500	6070	10	1	29311547	2280	20.26	2.57	12	2.98	384.00	3029.00	9140	20240710	-14.88	4000	20231026	94.50	9140	-14.88	20240710	4610	68.76	20240423	9140	-14.88	20240710	4000	94.50	20231026	5.40	N	337930	500	148 억		722326	N	N	17	N	00	N
62	20240722	121135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7760	-680	5	-8.06	6593147460	837780	105.74	8310	8430	7650	10970	5910	8440	7869.76	2.46	0	78191	9160	8800	8450	8090	7740	8980	8270	148	2530	500	6070	10	1	29311547	2275	20.21	2.56	12	2.86	384.00	3029.00	9140	20240710	-15.10	4000	20231026	94.00	9140	-15.10	20240710	4610	68.33	20240423	9140	-15.10	20240710	4000	94.00	20231026	5.40	N	337930	500	148 억		722326	N	N	17	N	00	N
63	20240722	111131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7780	-660	5	-7.82	6284643280	798089	100.73	8310	8430	7650	10970	5910	8440	7874.59	2.46	0	67572	9160	8800	8450	8090	7740	8980	8270	148	2530	500	6070	10	1	29311547	2280	20.26	2.57	12	2.72	384.00	3029.00	9140	20240710	-14.88	4000	20231026	94.50	9140	-14.88	20240710	4610	68.76	20240423	9140	-14.88	20240710	4000	94.50	20231026	5.40	N	337930	500	148 억		722326	N	N	17	N	00	N
64	20240722	101132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7880	-560	5	-6.64	4788961270	605353	76.41	8310	8430	7650	10970	5910	8440	7911.00	2.46	0	53722	9160	8800	8450	8090	7740	8980	8270	148	2530	500	6070	10	1	29311547	2310	20.52	2.60	12	2.07	384.00	3029.00	9140	20240710	-13.79	4000	20231026	97.00	9140	-13.79	20240710	4610	70.93	20240423	9140	-13.79	20240710	4000	97.00	20231026	5.40	N	337930	500	148 억		722326	N	N	17	N	00	N
65	20240722	091135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8140	-300	5	-3.55	942212190	114238	14.42	8310	8430	8130	10970	5910	8440	8247.75	2.46	0	-749	9160	8800	8450	8090	7740	8980	8270	148	2530	500	6070	10	1	29311547	2386	21.20	2.69	12	0.39	384.00	3029.00	9140	20240710	-10.94	4000	20231026	103.50	9140	-10.94	20240710	4610	76.57	20240423	9140	-10.94	20240710	4000	103.50	20231026	5.40	N	337930	500	148 억		722326	N	N	17	N	00	N
66	20240719	161104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8440	100	2	1.20	6727138920	787550	122.75	8320	8810	8100	10840	5840	8340	8542.06	2.69	0	-84327	8800	8570	8260	8030	7720	8685	8145	148	2500	500	6000	10	1	29311547	2474	21.98	2.79	12	2.69	384.00	3029.00	9140	20240710	-7.66	4000	20231026	111.00	9140	-7.66	20240710	4610	83.08	20240423	9140	-7.66	20240710	4000	111.00	20231026	5.04	N	337930	500	148 억		789781	N	N	17	N	00	N
67	20240719	151116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8420	80	2	0.96	6560931340	767849	119.67	8320	8810	8100	10840	5840	8340	8544.59	2.69	0	-82801	8800	8570	8260	8030	7720	8685	8145	148	2500	500	6000	10	1	29311547	2468	21.93	2.78	12	2.62	384.00	3029.00	9140	20240710	-7.88	4000	20231026	110.50	9140	-7.88	20240710	4610	82.65	20240423	9140	-7.88	20240710	4000	110.50	20231026	5.04	N	337930	500	148 억		789781	N	N	0	N	00	N
68	20240719	141118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8450	110	2	1.32	6058275080	708567	110.44	8320	8810	8100	10840	5840	8340	8550.07	2.69	0	-79021	8800	8570	8260	8030	7720	8685	8145	148	2500	500	6000	10	1	29311547	2477	22.01	2.79	12	2.42	384.00	3029.00	9140	20240710	-7.55	4000	20231026	111.25	9140	-7.55	20240710	4610	83.30	20240423	9140	-7.55	20240710	4000	111.25	20231026	5.04	N	337930	500	148 억		789781	N	N	0	N	00	N
69	20240719	131109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8580	240	2	2.88	5534657470	647132	100.86	8320	8810	8100	10840	5840	8340	8552.63	2.69	0	-73394	8800	8570	8260	8030	7720	8685	8145	148	2500	500	6000	10	1	29311547	2515	22.34	2.83	12	2.21	384.00	3029.00	9140	20240710	-6.13	4000	20231026	114.50	9140	-6.13	20240710	4610	86.12	20240423	9140	-6.13	20240710	4000	114.50	20231026	5.04	N	337930	500	148 억		789781	N	N	0	N	00	N
70	20240719	121107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8600	260	2	3.12	4877909120	570924	88.98	8320	8810	8100	10840	5840	8340	8543.92	2.69	0	-52671	8800	8570	8260	8030	7720	8685	8145	148	2500	500	6000	10	1	29311547	2521	22.40	2.84	12	1.95	384.00	3029.00	9140	20240710	-5.91	4000	20231026	115.00	9140	-5.91	20240710	4610	86.55	20240423	9140	-5.91	20240710	4000	115.00	20231026	5.04	N	337930	500	148 억		789781	N	N	0	N	00	N
71	20240719	111119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8550	210	2	2.52	4410840540	516232	80.46	8320	8810	8100	10840	5840	8340	8544.34	2.69	0	-59004	8800	8570	8260	8030	7720	8685	8145	148	2500	500	6000	10	1	29311547	2506	22.27	2.82	12	1.76	384.00	3029.00	9140	20240710	-6.46	4000	20231026	113.75	9140	-6.46	20240710	4610	85.47	20240423	9140	-6.46	20240710	4000	113.75	20231026	5.04	N	337930	500	148 억		789781	N	N	0	N	00	N
72	20240719	101105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8470	130	2	1.56	1995659840	237070	36.95	8320	8610	8100	10840	5840	8340	8418.05	2.69	0	-2459	8800	8570	8260	8030	7720	8685	8145	148	2500	500	6000	10	1	29311547	2483	22.06	2.80	12	0.81	384.00	3029.00	9140	20240710	-7.33	4000	20231026	111.75	9140	-7.33	20240710	4610	83.73	20240423	9140	-7.33	20240710	4000	111.75	20231026	5.04	N	337930	500	148 억		789781	N	N	0	N	00	N
73	20240719	091121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8270	-70	5	-0.84	249872390	30124	4.70	8320	8400	8200	10840	5840	8340	8294.64	2.69	0	-5680	8800	8570	8260	8030	7720	8685	8145	148	2500	500	6000	10	1	29311547	2424	21.54	2.73	12	0.10	384.00	3029.00	9140	20240710	-9.52	4000	20231026	106.75	9140	-9.52	20240710	4610	79.39	20240423	9140	-9.52	20240710	4000	106.75	20231026	5.04	N	337930	500	148 억		789781	N	N	0	N	00	N
74	20240718	161057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8340	-60	5	-0.71	5255591230	638685	52.38	8310	8490	7950	10920	5880	8400	8224.83	2.86	0	-41991	9006	8702	8476	8172	7946	8855	8325	148	2520	500	6040	10	1	29311547	2445	21.72	2.75	12	2.18	384.00	3029.00	9140	20240710	-8.75	4000	20231026	108.50	9140	-8.75	20240710	4610	80.91	20240423	9140	-8.75	20240710	4000	108.50	20231026	4.92	N	337930	500	148 억		837089	N	N	1	N	00	N
75	20240718	151108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8310	-90	5	-1.07	5048493590	613829	50.34	8310	8490	7950	10920	5880	8400	8220.44	2.86	0	-49136	9006	8702	8476	8172	7946	8855	8325	148	2520	500	6040	10	1	29311547	2436	21.64	2.74	12	2.09	384.00	3029.00	9140	20240710	-9.08	4000	20231026	107.75	9140	-9.08	20240710	4610	80.26	20240423	9140	-9.08	20240710	4000	107.75	20231026	4.92	N	337930	500	148 억		837089	N	N	1	N	00	N
76	20240718	141059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8310	-90	5	-1.07	4735877020	576284	47.26	8310	8490	7950	10920	5880	8400	8213.36	2.86	0	-41724	9006	8702	8476	8172	7946	8855	8325	148	2520	500	6040	10	1	29311547	2436	21.64	2.74	12	1.97	384.00	3029.00	9140	20240710	-9.08	4000	20231026	107.75	9140	-9.08	20240710	4610	80.26	20240423	9140	-9.08	20240710	4000	107.75	20231026	4.92	N	337930	500	148 억		837089	N	N	1	N	00	N
77	20240718	131100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8210	-190	5	-2.26	4325214630	526316	43.17	8310	8490	7950	10920	5880	8400	8212.85	2.86	0	-33274	9006	8702	8476	8172	7946	8855	8325	148	2520	500	6040	10	1	29311547	2406	21.38	2.71	12	1.80	384.00	3029.00	9140	20240710	-10.18	4000	20231026	105.25	9140	-10.18	20240710	4610	78.09	20240423	9140	-10.18	20240710	4000	105.25	20231026	4.92	N	337930	500	148 억		837089	N	N	1	N	00	N
78	20240718	121100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8240	-160	5	-1.90	4154742250	505561	41.46	8310	8490	7950	10920	5880	8400	8212.82	2.86	0	-20596	9006	8702	8476	8172	7946	8855	8325	148	2520	500	6040	10	1	29311547	2415	21.46	2.72	12	1.72	384.00	3029.00	9140	20240710	-9.85	4000	20231026	106.00	9140	-9.85	20240710	4610	78.74	20240423	9140	-9.85	20240710	4000	106.00	20231026	4.92	N	337930	500	148 억		837089	N	N	1	N	00	N
79	20240718	111107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8240	-160	5	-1.90	3822872290	465433	38.17	8310	8490	7950	10920	5880	8400	8207.71	2.86	0	-32754	9006	8702	8476	8172	7946	8855	8325	148	2520	500	6040	10	1	29311547	2415	21.46	2.72	12	1.59	384.00	3029.00	9140	20240710	-9.85	4000	20231026	106.00	9140	-9.85	20240710	4610	78.74	20240423	9140	-9.85	20240710	4000	106.00	20231026	4.92	N	337930	500	148 억		837089	N	N	1	N	00	N
80	20240718	101109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8280	-120	5	-1.43	2616139400	316494	25.96	8310	8490	8020	10920	5880	8400	8259.70	2.86	0	-37045	9006	8702	8476	8172	7946	8855	8325	148	2520	500	6040	10	1	29311547	2427	21.56	2.73	12	1.08	384.00	3029.00	9140	20240710	-9.41	4000	20231026	107.00	9140	-9.41	20240710	4610	79.61	20240423	9140	-9.41	20240710	4000	107.00	20231026	4.92	N	337930	500	148 억		837089	N	N	1	N	00	N
81	20240718	091111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8160	-240	5	-2.86	1351739340	162982	13.37	8310	8490	8160	10920	5880	8400	8283.66	2.86	0	-41461	9006	8702	8476	8172	7946	8855	8325	148	2520	500	6040	10	1	29311547	2392	21.25	2.69	12	0.56	384.00	3029.00	9140	20240710	-10.72	4000	20231026	104.00	9140	-10.72	20240710	4610	77.01	20240423	9140	-10.72	20240710	4000	104.00	20231026	4.92	N	337930	500	148 억		837089	N	N	1	N	00	N
82	20240717	161156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8400	-10	5	-0.12	9923674180	1159979	126.00	8390	8780	8250	10930	5890	8410	8555.22	2.84	0	5093	8863	8636	8223	7996	7583	8750	8110	148	2520	500	6050	10	1	29311547	2462	21.88	2.77	12	3.96	384.00	3029.00	9140	20240710	-8.10	4000	20231026	110.00	9140	-8.10	20240710	4610	82.21	20240423	9140	-8.10	20240710	4000	110.00	20231026	4.92	N	337930	500	148 억		831449	N	N	1	N	00	N
83	20240717	151202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8350	-60	5	-0.71	9423034950	1099865	119.47	8390	8780	8310	10930	5890	8410	8567.45	2.84	0	-17043	8863	8636	8223	7996	7583	8750	8110	148	2520	500	6050	10	1	29311547	2448	21.74	2.76	12	3.75	384.00	3029.00	9140	20240710	-8.64	4000	20231026	108.75	9140	-8.64	20240710	4610	81.13	20240423	9140	-8.64	20240710	4000	108.75	20231026	4.92	N	337930	500	148 억		831449	N	N	0	N	00	N
84	20240717	141159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8610	200	2	2.38	7780750330	905039	98.31	8390	8780	8310	10930	5890	8410	8597.14	2.84	0	-34813	8863	8636	8223	7996	7583	8750	8110	148	2520	500	6050	10	1	29311547	2524	22.42	2.84	12	3.09	384.00	3029.00	9140	20240710	-5.80	4000	20231026	115.25	9140	-5.80	20240710	4610	86.77	20240423	9140	-5.80	20240710	4000	115.25	20231026	4.92	N	337930	500	148 억		831449	N	N	0	N	00	N
85	20240717	131156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8460	50	2	0.59	5936091520	691958	75.17	8390	8760	8310	10930	5890	8410	8578.69	2.84	0	-19350	8863	8636	8223	7996	7583	8750	8110	148	2520	500	6050	10	1	29311547	2480	22.03	2.79	12	2.36	384.00	3029.00	9140	20240710	-7.44	4000	20231026	111.50	9140	-7.44	20240710	4610	83.51	20240423	9140	-7.44	20240710	4000	111.50	20231026	4.92	N	337930	500	148 억		831449	N	N	0	N	00	N
86	20240717	121158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8450	40	2	0.48	5584185500	650194	70.63	8390	8760	8310	10930	5890	8410	8588.49	2.84	0	-5676	8863	8636	8223	7996	7583	8750	8110	148	2520	500	6050	10	1	29311547	2477	22.01	2.79	12	2.22	384.00	3029.00	9140	20240710	-7.55	4000	20231026	111.25	9140	-7.55	20240710	4610	83.30	20240423	9140	-7.55	20240710	4000	111.25	20231026	4.92	N	337930	500	148 억		831449	N	N	0	N	00	N
87	20240717	111200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8620	210	2	2.50	4861152920	565459	61.42	8390	8760	8310	10930	5890	8410	8596.83	2.84	0	26668	8863	8636	8223	7996	7583	8750	8110	148	2520	500	6050	10	1	29311547	2527	22.45	2.85	12	1.93	384.00	3029.00	9140	20240710	-5.69	4000	20231026	115.50	9140	-5.69	20240710	4610	86.98	20240423	9140	-5.69	20240710	4000	115.50	20231026	4.92	N	337930	500	148 억		831449	N	N	0	N	00	N
88	20240717	101203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8570	160	2	1.90	3806883510	443177	48.14	8390	8760	8310	10930	5890	8410	8589.98	2.84	0	50337	8863	8636	8223	7996	7583	8750	8110	148	2520	500	6050	10	1	29311547	2512	22.32	2.83	12	1.51	384.00	3029.00	9140	20240710	-6.24	4000	20231026	114.25	9140	-6.24	20240710	4610	85.90	20240423	9140	-6.24	20240710	4000	114.25	20231026	4.92	N	337930	500	148 억		831449	N	N	0	N	00	N
89	20240717	090945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8600	190	2	2.26	880566850	103491	11.24	8390	8650	8310	10930	5890	8410	8508.63	2.84	0	19981	8863	8636	8223	7996	7583	8750	8110	148	2520	500	6050	10	1	29311547	2521	22.40	2.84	12	0.35	384.00	3029.00	9140	20240710	-5.91	4000	20231026	115.00	9140	-5.91	20240710	4610	86.55	20240423	9140	-5.91	20240710	4000	115.00	20231026	4.92	N	337930	500	148 억		831449	N	N	0	N	00	N
90	20240716	161200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8410	260	2	3.19	7388311380	914199	99.37	8080	8450	7810	10590	5710	8150	8081.29	2.43	0	110542	9130	8640	8340	7850	7550	8490	7700	148	2440	500	5860	10	1	29311547	2465	21.90	2.78	12	3.12	384.00	3029.00	9140	20240710	-7.99	4000	20231026	110.25	9140	-7.99	20240710	4610	82.43	20240423	9140	-7.99	20240710	4000	110.25	20231026	4.64	N	337930	500	148 억		712260	N	N	0	N	00	N
91	20240716	151214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8320	170	2	2.09	7100070480	879772	95.63	8080	8450	7810	10590	5710	8150	8070.35	2.43	0	104084	9130	8640	8340	7850	7550	8490	7700	148	2440	500	5860	10	1	29311547	2439	21.67	2.75	12	3.00	384.00	3029.00	9140	20240710	-8.97	4000	20231026	108.00	9140	-8.97	20240710	4610	80.48	20240423	9140	-8.97	20240710	4000	108.00	20231026	4.64	N	337930	500	148 억		712260	N	N	0	N	00	N
92	20240716	141208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8210	60	2	0.74	5797180060	723404	78.63	8080	8340	7810	10590	5710	8150	8013.75	2.43	0	103783	9130	8640	8340	7850	7550	8490	7700	148	2440	500	5860	10	1	29311547	2406	21.38	2.71	12	2.47	384.00	3029.00	9140	20240710	-10.18	4000	20231026	105.25	9140	-10.18	20240710	4610	78.09	20240423	9140	-10.18	20240710	4000	105.25	20231026	4.64	N	337930	500	148 억		712260	N	N	0	N	00	N
93	20240716	131209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8130	-20	5	-0.25	4406740160	554662	60.29	8080	8130	7810	10590	5710	8150	7944.91	2.43	0	112467	9130	8640	8340	7850	7550	8490	7700	148	2440	500	5860	10	1	29311547	2383	21.17	2.68	12	1.89	384.00	3029.00	9140	20240710	-11.05	4000	20231026	103.25	9140	-11.05	20240710	4610	76.36	20240423	9140	-11.05	20240710	4000	103.25	20231026	4.64	N	337930	500	148 억		712260	N	N	0	N	00	N
94	20240716	121205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7910	-240	5	-2.94	3717966810	468271	50.90	8080	8120	7810	10590	5710	8150	7939.78	2.43	0	84262	9130	8640	8340	7850	7550	8490	7700	148	2440	500	5860	10	1	29311547	2319	20.60	2.61	12	1.60	384.00	3029.00	9140	20240710	-13.46	4000	20231026	97.75	9140	-13.46	20240710	4610	71.58	20240423	9140	-13.46	20240710	4000	97.75	20231026	4.64	N	337930	500	148 억		712260	N	N	0	N	00	N
95	20240716	111208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7980	-170	5	-2.09	3394051330	427523	46.47	8080	8120	7810	10590	5710	8150	7938.87	2.43	0	68892	9130	8640	8340	7850	7550	8490	7700	148	2440	500	5860	10	1	29311547	2339	20.78	2.63	12	1.46	384.00	3029.00	9140	20240710	-12.69	4000	20231026	99.50	9140	-12.69	20240710	4610	73.10	20240423	9140	-12.69	20240710	4000	99.50	20231026	4.64	N	337930	500	148 억		712260	N	N	0	N	00	N
96	20240716	101207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7840	-310	5	-3.80	2504499850	314843	34.22	8080	8120	7810	10590	5710	8150	7954.76	2.43	0	47525	9130	8640	8340	7850	7550	8490	7700	148	2440	500	5860	10	1	29311547	2298	20.42	2.59	12	1.07	384.00	3029.00	9140	20240710	-14.22	4000	20231026	96.00	9140	-14.22	20240710	4610	70.07	20240423	9140	-14.22	20240710	4000	96.00	20231026	4.64	N	337930	500	148 억		712260	N	N	0	N	00	N
97	20240716	091206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	-220	5	-2.70	863487090	107964	11.74	8080	8120	7910	10590	5710	8150	7997.92	2.43	0	19757	9130	8640	8340	7850	7550	8490	7700	148	2440	500	5860	10	1	29311547	2324	20.65	2.62	12	0.37	384.00	3029.00	9140	20240710	-13.24	4000	20231026	98.25	9140	-13.24	20240710	4610	72.02	20240423	9140	-13.24	20240710	4000	98.25	20231026	4.64	N	337930	500	148 억		712260	N	N	0	N	00	N
98	20240715	161147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8150	-460	5	-5.34	7537251900	906757	104.28	8780	8830	8040	11190	6030	8610	8312.47	2.12	0	86956	9136	8872	8646	8382	8156	8760	8270	148	2580	500	6190	10	1	29311547	2389	21.22	2.69	12	3.09	384.00	3029.00	9140	20240710	-10.83	4000	20231026	103.75	9140	-10.83	20240710	4610	76.79	20240423	9140	-10.83	20240710	4000	103.75	20231026	4.57	N	337930	500	148 억		621416	N	N	2350	N	00	N
99	20240715	151156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8170	-440	5	-5.11	7280781360	875350	100.67	8780	8830	8040	11190	6030	8610	8317.56	2.12	0	88306	9136	8872	8646	8382	8156	8760	8270	148	2580	500	6190	10	1	29311547	2395	21.28	2.70	12	2.99	384.00	3029.00	9140	20240710	-10.61	4000	20231026	104.25	9140	-10.61	20240710	4610	77.22	20240423	9140	-10.61	20240710	4000	104.25	20231026	4.57	N	337930	500	148 억		621416	N	N	2350	N	00	N
100	20240715	141153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8100	-510	5	-5.92	6614551530	793380	91.24	8780	8830	8050	11190	6030	8610	8337.18	2.12	0	95644	9136	8872	8646	8382	8156	8760	8270	148	2580	500	6190	10	1	29311547	2374	21.09	2.67	12	2.71	384.00	3029.00	9140	20240710	-11.38	4000	20231026	102.50	9140	-11.38	20240710	4610	75.70	20240423	9140	-11.38	20240710	4000	102.50	20231026	4.57	N	337930	500	148 억		621416	N	N	2350	N	00	N
101	20240715	131155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8230	-380	5	-4.41	5749033160	686962	79.00	8780	8830	8070	11190	6030	8610	8368.78	2.12	0	108004	9136	8872	8646	8382	8156	8760	8270	148	2580	500	6190	10	1	29311547	2412	21.43	2.72	12	2.34	384.00	3029.00	9140	20240710	-9.96	4000	20231026	105.75	9140	-9.96	20240710	4610	78.52	20240423	9140	-9.96	20240710	4000	105.75	20231026	4.57	N	337930	500	148 억		621416	N	N	2350	N	00	N
102	20240715	121153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8340	-270	5	-3.14	5522718790	659589	75.85	8780	8830	8070	11190	6030	8610	8372.97	2.12	0	115486	9136	8872	8646	8382	8156	8760	8270	148	2580	500	6190	10	1	29311547	2445	21.72	2.75	12	2.25	384.00	3029.00	9140	20240710	-8.75	4000	20231026	108.50	9140	-8.75	20240710	4610	80.91	20240423	9140	-8.75	20240710	4000	108.50	20231026	4.57	N	337930	500	148 억		621416	N	N	2350	N	00	N
103	20240715	111154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8270	-340	5	-3.95	5296134570	632316	72.72	8780	8830	8070	11190	6030	8610	8375.77	2.12	0	117927	9136	8872	8646	8382	8156	8760	8270	148	2580	500	6190	10	1	29311547	2424	21.54	2.73	12	2.16	384.00	3029.00	9140	20240710	-9.52	4000	20231026	106.75	9140	-9.52	20240710	4610	79.39	20240423	9140	-9.52	20240710	4000	106.75	20231026	4.57	N	337930	500	148 억		621416	N	N	2350	N	00	N
104	20240715	101152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8260	-350	5	-4.07	4479147520	532413	61.23	8780	8830	8070	11190	6030	8610	8412.92	2.12	0	96453	9136	8872	8646	8382	8156	8760	8270	148	2580	500	6190	10	1	29311547	2421	21.51	2.73	12	1.82	384.00	3029.00	9140	20240710	-9.63	4000	20231026	106.50	9140	-9.63	20240710	4610	79.18	20240423	9140	-9.63	20240710	4000	106.50	20231026	4.57	N	337930	500	148 억		621416	N	N	2350	N	00	N
105	20240715	091154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8530	-80	5	-0.93	1119080020	128311	14.76	8780	8830	8530	11190	6030	8610	8721.63	2.12	0	13410	9136	8872	8646	8382	8156	8760	8270	148	2580	500	6190	10	1	29311547	2500	22.21	2.82	12	0.44	384.00	3029.00	9140	20240710	-6.67	4000	20231026	113.25	9140	-6.67	20240710	4610	85.03	20240423	9140	-6.67	20240710	4000	113.25	20231026	4.57	N	337930	500	148 억		621416	N	N	2350	N	00	N
106	20240712	161144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8610	-90	5	-1.03	7412187710	858361	90.08	8650	8910	8420	11310	6090	8700	8635.30	2.28	0	-50163	9173	8936	8613	8376	8053	9055	8495	148	2610	500	6260	10	1	29311547	2524	22.42	2.84	12	2.93	384.00	3029.00	9140	20240710	-5.80	4000	20231026	115.25	9140	-5.80	20240710	4610	86.77	20240423	9140	-5.80	20240710	4000	115.25	20231026	4.80	N	337930	500	148 억		669596	N	N	2350	N	00	N
107	20240712	151152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8600	-100	5	-1.15	7162775280	829343	87.04	8650	8910	8420	11310	6090	8700	8636.69	2.28	0	-48206	9173	8936	8613	8376	8053	9055	8495	148	2610	500	6260	10	1	29311547	2521	22.40	2.84	12	2.83	384.00	3029.00	9140	20240710	-5.91	4000	20231026	115.00	9140	-5.91	20240710	4610	86.55	20240423	9140	-5.91	20240710	4000	115.00	20231026	4.80	N	337930	500	148 억		669596	N	N	2307	N	00	N
108	20240712	141154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8530	-170	5	-1.95	6466065210	748066	78.51	8650	8910	8420	11310	6090	8700	8643.71	2.28	0	-33846	9173	8936	8613	8376	8053	9055	8495	148	2610	500	6260	10	1	29311547	2500	22.21	2.82	12	2.55	384.00	3029.00	9140	20240710	-6.67	4000	20231026	113.25	9140	-6.67	20240710	4610	85.03	20240423	9140	-6.67	20240710	4000	113.25	20231026	4.80	N	337930	500	148 억		669596	N	N	2307	N	00	N
109	20240712	131149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8550	-150	5	-1.72	5948413520	687290	72.13	8650	8910	8420	11310	6090	8700	8654.88	2.28	0	-32127	9173	8936	8613	8376	8053	9055	8495	148	2610	500	6260	10	1	29311547	2506	22.27	2.82	12	2.34	384.00	3029.00	9140	20240710	-6.46	4000	20231026	113.75	9140	-6.46	20240710	4610	85.47	20240423	9140	-6.46	20240710	4000	113.75	20231026	4.80	N	337930	500	148 억		669596	N	N	2307	N	00	N
110	20240712	121150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8580	-120	5	-1.38	5545483610	640045	67.17	8650	8910	8420	11310	6090	8700	8664.21	2.28	0	-22941	9173	8936	8613	8376	8053	9055	8495	148	2610	500	6260	10	1	29311547	2515	22.34	2.83	12	2.18	384.00	3029.00	9140	20240710	-6.13	4000	20231026	114.50	9140	-6.13	20240710	4610	86.12	20240423	9140	-6.13	20240710	4000	114.50	20231026	4.80	N	337930	500	148 억		669596	N	N	2307	N	00	N
111	20240712	111147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8670	-30	5	-0.34	4839244810	557662	58.52	8650	8910	8420	11310	6090	8700	8677.74	2.28	0	-15364	9173	8936	8613	8376	8053	9055	8495	148	2610	500	6260	10	1	29311547	2541	22.58	2.86	12	1.90	384.00	3029.00	9140	20240710	-5.14	4000	20231026	116.75	9140	-5.14	20240710	4610	88.07	20240423	9140	-5.14	20240710	4000	116.75	20231026	4.80	N	337930	500	148 억		669596	N	N	2307	N	00	N
112	20240712	101149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8740	40	2	0.46	3108708830	360872	37.87	8650	8810	8420	11310	6090	8700	8614.44	2.28	0	-30959	9173	8936	8613	8376	8053	9055	8495	148	2610	500	6260	10	1	29311547	2562	22.76	2.89	12	1.23	384.00	3029.00	9140	20240710	-4.38	4000	20231026	118.50	9140	-4.38	20240710	4610	89.59	20240423	9140	-4.38	20240710	4000	118.50	20231026	4.80	N	337930	500	148 억		669596	N	N	2307	N	00	N
113	20240712	091145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8500	-200	5	-2.30	643189230	75437	7.92	8650	8650	8430	11310	6090	8700	8526.18	2.28	0	4935	9173	8936	8613	8376	8053	9055	8495	148	2610	500	6260	10	1	29311547	2491	22.14	2.81	12	0.26	384.00	3029.00	9140	20240710	-7.00	4000	20231026	112.50	9140	-7.00	20240710	4610	84.38	20240423	9140	-7.00	20240710	4000	112.50	20231026	4.80	N	337930	500	148 억		669596	N	N	2307	N	00	N
114	20240711	161140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8700	180	2	2.11	8172477020	947499	28.98	8430	8850	8290	11070	5970	8520	8624.84	2.32	0	-12318	9573	9046	8613	8086	7653	9310	8350	148	2550	500	6130	10	1	29311547	2550	22.66	2.87	12	3.23	384.00	3029.00	9140	20240710	-4.81	4000	20231026	117.50	9140	-4.81	20240710	4610	88.72	20240423	9140	-4.81	20240710	4000	117.50	20231026	4.12	N	337930	500	148 억		680452	N	N	2307	N	00	N
115	20240711	151147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8540	20	2	0.23	7685731690	891191	27.26	8430	8850	8290	11070	5970	8520	8624.13	2.32	0	-4023	9573	9046	8613	8086	7653	9310	8350	148	2550	500	6130	10	1	29311547	2503	22.24	2.82	12	3.04	384.00	3029.00	9140	20240710	-6.56	4000	20231026	113.50	9140	-6.56	20240710	4610	85.25	20240423	9140	-6.56	20240710	4000	113.50	20231026	4.12	N	337930	500	148 억		680452	N	N	0	N	00	N
116	20240711	141148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8540	20	2	0.23	7216962820	836099	25.57	8430	8850	8290	11070	5970	8520	8631.73	2.32	0	17244	9573	9046	8613	8086	7653	9310	8350	148	2550	500	6130	10	1	29311547	2503	22.24	2.82	12	2.85	384.00	3029.00	9140	20240710	-6.56	4000	20231026	113.50	9140	-6.56	20240710	4610	85.25	20240423	9140	-6.56	20240710	4000	113.50	20231026	4.12	N	337930	500	148 억		680452	N	N	0	N	00	N
117	20240711	131146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8630	110	2	1.29	6826535120	790489	24.18	8430	8850	8290	11070	5970	8520	8635.86	2.32	0	29177	9573	9046	8613	8086	7653	9310	8350	148	2550	500	6130	10	1	29311547	2530	22.47	2.85	12	2.70	384.00	3029.00	9140	20240710	-5.58	4000	20231026	115.75	9140	-5.58	20240710	4610	87.20	20240423	9140	-5.58	20240710	4000	115.75	20231026	4.12	N	337930	500	148 억		680452	N	N	0	N	00	N
118	20240711	121144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8590	70	2	0.82	6330546310	732865	22.41	8430	8850	8290	11070	5970	8520	8638.10	2.32	0	18958	9573	9046	8613	8086	7653	9310	8350	148	2550	500	6130	10	1	29311547	2518	22.37	2.84	12	2.50	384.00	3029.00	9140	20240710	-6.02	4000	20231026	114.75	9140	-6.02	20240710	4610	86.33	20240423	9140	-6.02	20240710	4000	114.75	20231026	4.12	N	337930	500	148 억		680452	N	N	0	N	00	N
119	20240711	111141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8590	70	2	0.82	5974304260	691264	21.14	8430	8850	8290	11070	5970	8520	8642.60	2.32	0	16331	9573	9046	8613	8086	7653	9310	8350	148	2550	500	6130	10	1	29311547	2518	22.37	2.84	12	2.36	384.00	3029.00	9140	20240710	-6.02	4000	20231026	114.75	9140	-6.02	20240710	4610	86.33	20240423	9140	-6.02	20240710	4000	114.75	20231026	4.12	N	337930	500	148 억		680452	N	N	0	N	00	N
120	20240711	101144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8640	120	2	1.41	4684204700	543198	16.61	8430	8850	8290	11070	5970	8520	8623.41	2.32	0	20648	9573	9046	8613	8086	7653	9310	8350	148	2550	500	6130	10	1	29311547	2533	22.50	2.85	12	1.85	384.00	3029.00	9140	20240710	-5.47	4000	20231026	116.00	9140	-5.47	20240710	4610	87.42	20240423	9140	-5.47	20240710	4000	116.00	20231026	4.12	N	337930	500	148 억		680452	N	N	0	N	00	N
121	20240711	091140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8360	-160	5	-1.88	643370890	76470	2.34	8430	8500	8350	11070	5970	8520	8413.18	2.32	0	142	9573	9046	8613	8086	7653	9310	8350	148	2550	500	6130	10	1	29311547	2450	21.77	2.76	12	0.26	384.00	3029.00	9140	20240710	-8.53	4000	20231026	109.00	9140	-8.53	20240710	4610	81.34	20240423	9140	-8.53	20240710	4000	109.00	20231026	4.12	N	337930	500	148 억		680452	N	N	0	N	00	N
122	20240710	161135	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8520	210	2	2.53	28225401620	3251036	69.92	8270	9140	8180	10800	5820	8310	8682.30	2.33	0	-12364	9076	8692	8416	8032	7756	8555	7895	148	2490	500	5980	10	1	29311547	2497	22.19	2.81	12	11.09	384.00	3029.00	9140	20240710	-6.78	4000	20231026	113.00	9140	-6.78	20240710	4610	84.82	20240423	9140	-6.78	20240710	4000	113.00	20231026	3.39	N	337930	500	148 억		683718	N	N	0	N	00	N
123	20240710	151140	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8460	150	2	1.81	27671395070	3185814	68.52	8270	9140	8180	10800	5820	8310	8685.90	2.33	0	-789	9076	8692	8416	8032	7756	8555	7895	148	2490	500	5980	10	1	29311547	2480	22.03	2.79	12	10.87	384.00	3029.00	9140	20240710	-7.44	4000	20231026	111.50	9140	-7.44	20240710	4610	83.51	20240423	9140	-7.44	20240710	4000	111.50	20231026	3.39	N	337930	500	148 억		683718	N	N	0	N	00	N
124	20240710	141140	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8470	160	2	1.93	26598940700	3058884	65.79	8270	9140	8180	10800	5820	8310	8695.72	2.33	0	-19771	9076	8692	8416	8032	7756	8555	7895	148	2490	500	5980	10	1	29311547	2483	22.06	2.80	12	10.44	384.00	3029.00	9140	20240710	-7.33	4000	20231026	111.75	9140	-7.33	20240710	4610	83.73	20240423	9140	-7.33	20240710	4000	111.75	20231026	3.39	N	337930	500	148 억		683718	N	N	0	N	00	N
125	20240710	131140	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8520	210	2	2.53	25884218010	2975163	63.99	8270	9140	8180	10800	5820	8310	8700.19	2.33	0	-24508	9076	8692	8416	8032	7756	8555	7895	148	2490	500	5980	10	1	29311547	2497	22.19	2.81	12	10.15	384.00	3029.00	9140	20240710	-6.78	4000	20231026	113.00	9140	-6.78	20240710	4610	84.82	20240423	9140	-6.78	20240710	4000	113.00	20231026	3.39	N	337930	500	148 억		683718	N	N	0	N	00	N
126	20240710	121137	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8540	230	2	2.77	24970304140	2868108	61.68	8270	9140	8180	10800	5820	8310	8706.29	2.33	0	-23382	9076	8692	8416	8032	7756	8555	7895	148	2490	500	5980	10	1	29311547	2503	22.24	2.82	12	9.78	384.00	3029.00	9140	20240710	-6.56	4000	20231026	113.50	9140	-6.56	20240710	4610	85.25	20240423	9140	-6.56	20240710	4000	113.50	20231026	3.39	N	337930	500	148 억		683718	N	N	0	N	00	N
127	20240710	111139	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8630	320	2	3.85	23516621320	2697774	58.02	8270	9140	8180	10800	5820	8310	8717.15	2.33	0	-48774	9076	8692	8416	8032	7756	8555	7895	148	2490	500	5980	10	1	29311547	2530	22.47	2.85	12	9.20	384.00	3029.00	9140	20240710	-5.58	4000	20231026	115.75	9140	-5.58	20240710	4610	87.20	20240423	9140	-5.58	20240710	4000	115.75	20231026	3.39	N	337930	500	148 억		683718	N	N	0	N	00	N
128	20240710	101134	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8790	480	2	5.78	18371386190	2107105	45.32	8270	9140	8180	10800	5820	8310	8718.91	2.33	0	-87870	9076	8692	8416	8032	7756	8555	7895	148	2490	500	5980	10	1	29311547	2576	22.89	2.90	12	7.19	384.00	3029.00	9140	20240710	-3.83	4000	20231026	119.75	9140	-3.83	20240710	4610	90.67	20240423	9140	-3.83	20240710	4000	119.75	20231026	3.39	N	337930	500	148 억		683718	N	N	0	N	00	N
129	20240710	091140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8400	90	2	1.08	2478417370	296541	6.38	8270	8520	8180	10800	5820	8310	8357.87	2.33	0	-47175	9076	8692	8416	8032	7756	8555	7895	148	2490	500	5980	10	1	29311547	2462	21.88	2.77	12	1.01	384.00	3029.00	8800	20240709	-4.55	4000	20231026	110.00	8800	-4.55	20240709	4610	82.21	20240423	8800	-4.55	20240709	4000	110.00	20231026	3.39	N	337930	500	148 억		683718	N	N	0	N	00	N
130	20240709	161132	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8310	-40	5	-0.48	39194482210	4630542	62.22	8440	8800	8140	10850	5850	8350	8464.76	2.35	0	3267	9436	8892	7806	7262	6176	9165	7535	148	2500	500	6010	10	1	29311547	2436	21.64	2.74	12	15.80	384.00	3029.00	8800	20240709	-5.57	4000	20231026	107.75	8800	-5.57	20240709	4610	80.26	20240423	8800	-5.57	20240709	4000	107.75	20231026	3.56	N	337930	500	148 억		688023	N	N	1	N	00	N
131	20240709	151139	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8320	-30	5	-0.36	38055691230	4493568	60.38	8440	8800	8140	10850	5850	8350	8468.94	2.35	0	12353	9436	8892	7806	7262	6176	9165	7535	148	2500	500	6010	10	1	29311547	2439	21.67	2.75	12	15.33	384.00	3029.00	8800	20240709	-5.45	4000	20231026	108.00	8800	-5.45	20240709	4610	80.48	20240423	8800	-5.45	20240709	4000	108.00	20231026	3.56	N	337930	500	148 억		688023	N	N	1	N	00	N
132	20240709	141138	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8200	-150	5	-1.80	35877973280	4230766	56.85	8440	8800	8140	10850	5850	8350	8480.27	2.35	0	43488	9436	8892	7806	7262	6176	9165	7535	148	2500	500	6010	10	1	29311547	2404	21.35	2.71	12	14.43	384.00	3029.00	8800	20240709	-6.82	4000	20231026	105.00	8800	-6.82	20240709	4610	77.87	20240423	8800	-6.82	20240709	4000	105.00	20231026	3.56	N	337930	500	148 억		688023	N	N	1	N	00	N
133	20240709	131142	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8420	70	2	0.84	33185327230	3905083	52.48	8440	8800	8140	10850	5850	8350	8498.00	2.35	0	-18005	9436	8892	7806	7262	6176	9165	7535	148	2500	500	6010	10	1	29311547	2468	21.93	2.78	12	13.32	384.00	3029.00	8800	20240709	-4.32	4000	20231026	110.50	8800	-4.32	20240709	4610	82.65	20240423	8800	-4.32	20240709	4000	110.50	20231026	3.56	N	337930	500	148 억		688023	N	N	1	N	00	N
134	20240709	121143	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8500	150	2	1.80	31844783250	3746388	50.34	8440	8800	8140	10850	5850	8350	8500.15	2.35	0	-56727	9436	8892	7806	7262	6176	9165	7535	148	2500	500	6010	10	1	29311547	2491	22.14	2.81	12	12.78	384.00	3029.00	8800	20240709	-3.41	4000	20231026	112.50	8800	-3.41	20240709	4610	84.38	20240423	8800	-3.41	20240709	4000	112.50	20231026	3.56	N	337930	500	148 억		688023	N	N	1	N	00	N
135	20240709	111143	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8370	20	2	0.24	29780130950	3502963	47.07	8440	8800	8140	10850	5850	8350	8501.43	2.35	0	-33023	9436	8892	7806	7262	6176	9165	7535	148	2500	500	6010	10	1	29311547	2453	21.80	2.76	12	11.95	384.00	3029.00	8800	20240709	-4.89	4000	20231026	109.25	8800	-4.89	20240709	4610	81.56	20240423	8800	-4.89	20240709	4000	109.25	20231026	3.56	N	337930	500	148 억		688023	N	N	1	N	00	N
136	20240709	101139	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8710	360	2	4.31	24019014640	2834421	38.09	8440	8750	8140	10850	5850	8350	8474.07	2.35	0	-128701	9436	8892	7806	7262	6176	9165	7535	148	2500	500	6010	10	1	29311547	2553	22.68	2.88	12	9.67	384.00	3029.00	8750	20240709	-0.46	4000	20231026	117.75	8750	-0.46	20240709	4610	88.94	20240423	8750	-0.46	20240709	4000	117.75	20231026	3.56	N	337930	500	148 억		688023	N	N	1	N	00	N
137	20240709	091136	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8380	30	2	0.36	8142424420	977212	13.13	8440	8500	8140	10850	5850	8350	8332.29	2.35	0	-145503	9436	8892	7806	7262	6176	9165	7535	148	2500	500	6010	10	1	29311547	2456	21.82	2.77	12	3.33	384.00	3029.00	8500	20240709	-1.41	4000	20231026	109.50	8500	-1.41	20240709	4610	81.78	20240423	8500	-1.41	20240709	4000	109.50	20231026	3.56	N	337930	500	148 억		688023	N	N	1	N	00	N
138	20240708	161129	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8350	1920	1	29.86	58660625410	7441132	2045.06	6800	8350	6720	8350	4510	6430	7883.32	1.15	0	347154	7016	6722	6576	6282	6136	6650	6210	148	1920	500	4620	10	1	29311547	2448	21.74	2.76	12	25.39	384.00	3029.00	8350	20240708	0.00	4000	20231026	108.75	8350	0.00	20240708	4610	81.13	20240423	8350	0.00	20240708	4000	108.75	20231026	3.56	N	337930	500	148 억		336756	N	N	1	N	00	N
139	20240708	151131	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8350	1920	1	29.86	58575589010	7430948	2042.26	6800	8350	6720	8350	4510	6430	7882.75	1.15	0	349664	7016	6722	6576	6282	6136	6650	6210	148	1920	500	4620	10	1	29311547	2448	21.74	2.76	12	25.35	384.00	3029.00	8350	20240708	0.00	4000	20231026	108.75	8350	0.00	20240708	4610	81.13	20240423	8350	0.00	20240708	4000	108.75	20231026	3.56	N	337930	500	148 억		336756	N	N	1	N	00	N
140	20240708	141134	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8350	1920	1	29.86	58427802360	7413249	2037.40	6800	8350	6720	8350	4510	6430	7881.63	1.15	0	349664	7016	6722	6576	6282	6136	6650	6210	148	1920	500	4620	10	1	29311547	2448	21.74	2.76	12	25.29	384.00	3029.00	8350	20240708	0.00	4000	20231026	108.75	8350	0.00	20240708	4610	81.13	20240423	8350	0.00	20240708	4000	108.75	20231026	3.56	N	337930	500	148 억		336756	N	N	1	N	00	N
141	20240708	131129	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8330	1900	2	29.55	57288419290	7276730	1999.88	6800	8350	6720	8350	4510	6430	7872.92	1.15	0	320263	7016	6722	6576	6282	6136	6650	6210	148	1920	500	4620	10	1	29311547	2442	21.69	2.75	12	24.83	384.00	3029.00	8350	20240708	-0.24	4000	20231026	108.25	8350	-0.24	20240708	4610	80.69	20240423	8350	-0.24	20240708	4000	108.25	20231026	3.56	N	337930	500	148 억		336756	N	N	1	N	00	N
142	20240708	121131	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8160	1730	2	26.91	54264130460	6909597	1898.98	6800	8350	6720	8350	4510	6430	7853.54	1.15	0	298249	7016	6722	6576	6282	6136	6650	6210	148	1920	500	4620	10	1	29311547	2392	21.25	2.69	12	23.57	384.00	3029.00	8350	20240708	-2.28	4000	20231026	104.00	8350	-2.28	20240708	4610	77.01	20240423	8350	-2.28	20240708	4000	104.00	20231026	3.56	N	337930	500	148 억		336756	N	N	1	N	00	N
143	20240708	111128	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8270	1840	2	28.62	43668304930	5628619	1546.92	6800	8350	6720	8350	4510	6430	7758.37	1.15	0	255594	7016	6722	6576	6282	6136	6650	6210	148	1920	500	4620	10	1	29311547	2424	21.54	2.73	12	19.20	384.00	3029.00	8350	20240708	-0.96	4000	20231026	106.75	8350	-0.96	20240708	4610	79.39	20240423	8350	-0.96	20240708	4000	106.75	20231026	3.56	N	337930	500	148 억		336756	N	N	1	N	00	N
144	20240708	101129	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7910	1480	2	23.02	20203742000	2741064	753.33	6800	7980	6720	8350	4510	6430	7370.93	1.15	0	132969	7016	6722	6576	6282	6136	6650	6210	148	1920	500	4620	10	1	29311547	2319	20.60	2.61	12	9.35	384.00	3029.00	7980	20240708	-0.88	4000	20231026	97.75	7980	-0.88	20240708	4610	71.58	20240423	7980	-0.88	20240708	4000	97.75	20231026	3.56	N	337930	500	148 억		336756	N	N	1	N	00	N
145	20240708	091128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	720	2	11.20	4048587100	580608	159.57	6800	7200	6720	8350	4510	6430	6973.45	1.15	0	52391	7016	6722	6576	6282	6136	6650	6210	148	1920	500	4620	10	1	29311547	2096	18.62	2.36	12	1.98	384.00	3029.00	7750	20240126	-7.74	4000	20231026	78.75	7750	-7.74	20240126	4610	55.10	20240423	7750	-7.74	20240126	4000	78.75	20231026	3.56	N	337930	500	148 억		336756	N	N	1	N	00	N
146	20240705	161123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	-390	5	-5.72	2416113980	362507	108.60	6850	6870	6430	8860	4780	6820	6666.04	1.17	0	-11024	7120	6970	6740	6590	6360	7045	6665	148	2040	500	4910	10	1	29311547	1885	16.74	2.12	12	1.24	384.00	3029.00	7750	20240126	-17.03	4000	20231026	60.75	7750	-17.03	20240126	4610	39.48	20240423	7750	-17.03	20240126	4000	60.75	20231026	3.65	N	337930	500	148 억		342935	N	N	1	N	00	N
147	20240705	151126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6470	-350	5	-5.13	2138771160	319577	95.74	6850	6870	6430	8860	4780	6820	6692.51	1.17	0	-11017	7120	6970	6740	6590	6360	7045	6665	148	2040	500	4910	10	1	29311547	1896	16.85	2.14	12	1.09	384.00	3029.00	7750	20240126	-16.52	4000	20231026	61.75	7750	-16.52	20240126	4610	40.35	20240423	7750	-16.52	20240126	4000	61.75	20231026	3.65	N	337930	500	148 억		342935	N	N	1	N	00	N
148	20240705	141128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-120	5	-1.76	1430445700	211843	63.46	6850	6870	6650	8860	4780	6820	6752.39	1.17	0	-22268	7120	6970	6740	6590	6360	7045	6665	148	2040	500	4910	10	1	29311547	1964	17.45	2.21	12	0.72	384.00	3029.00	7750	20240126	-13.55	4000	20231026	67.50	7750	-13.55	20240126	4610	45.34	20240423	7750	-13.55	20240126	4000	67.50	20231026	3.65	N	337930	500	148 억		342935	N	N	1	N	00	N
149	20240705	131126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	-110	5	-1.61	1164286870	172049	51.54	6850	6870	6680	8860	4780	6820	6767.18	1.17	0	-15628	7120	6970	6740	6590	6360	7045	6665	148	2040	500	4910	10	1	29311547	1967	17.47	2.22	12	0.59	384.00	3029.00	7750	20240126	-13.42	4000	20231026	67.75	7750	-13.42	20240126	4610	45.55	20240423	7750	-13.42	20240126	4000	67.75	20231026	3.65	N	337930	500	148 억		342935	N	N	1	N	00	N
150	20240705	121126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	-70	5	-1.03	987527840	145726	43.66	6850	6870	6710	8860	4780	6820	6776.61	1.17	0	-7666	7120	6970	6740	6590	6360	7045	6665	148	2040	500	4910	10	1	29311547	1979	17.58	2.23	12	0.50	384.00	3029.00	7750	20240126	-12.90	4000	20231026	68.75	7750	-12.90	20240126	4610	46.42	20240423	7750	-12.90	20240126	4000	68.75	20231026	3.65	N	337930	500	148 억		342935	N	N	1	N	00	N
151	20240705	111123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	-70	5	-1.03	828931330	122193	36.61	6850	6870	6720	8860	4780	6820	6783.79	1.17	0	-1630	7120	6970	6740	6590	6360	7045	6665	148	2040	500	4910	10	1	29311547	1979	17.58	2.23	12	0.42	384.00	3029.00	7750	20240126	-12.90	4000	20231026	68.75	7750	-12.90	20240126	4610	46.42	20240423	7750	-12.90	20240126	4000	68.75	20231026	3.65	N	337930	500	148 억		342935	N	N	1	N	00	N
152	20240705	101123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	-40	5	-0.59	557884720	82214	24.63	6850	6870	6720	8860	4780	6820	6785.76	1.17	0	-5938	7120	6970	6740	6590	6360	7045	6665	148	2040	500	4910	10	1	29311547	1987	17.66	2.24	12	0.28	384.00	3029.00	7750	20240126	-12.52	4000	20231026	69.50	7750	-12.52	20240126	4610	47.07	20240423	7750	-12.52	20240126	4000	69.50	20231026	3.65	N	337930	500	148 억		342935	N	N	1	N	00	N
153	20240705	091125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	-10	5	-0.15	145725150	21420	6.42	6850	6870	6720	8860	4780	6820	6803.23	1.17	0	-4765	7120	6970	6740	6590	6360	7045	6665	148	2040	500	4910	10	1	29311547	1996	17.73	2.25	12	0.07	384.00	3029.00	7750	20240126	-12.13	4000	20231026	70.25	7750	-12.13	20240126	4610	47.72	20240423	7750	-12.13	20240126	4000	70.25	20231026	3.65	N	337930	500	148 억		342935	N	N	1	N	00	N
154	20240704	161118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	290	2	4.44	2230203790	332134	76.76	6530	6890	6510	8480	4580	6530	6714.58	1.08	0	24079	7043	6786	6563	6306	6083	6915	6435	148	1950	500	4700	10	1	29266589	1996	17.76	2.25	12	1.13	384.00	3029.00	7750	20240126	-12.00	4000	20231026	70.50	7750	-12.00	20240126	4610	47.94	20240423	7750	-12.00	20240126	4000	70.50	20231026	3.59	N	337930	500	147 억		316650	N	N	1	N	00	N
155	20240704	151123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	340	2	5.21	2104046050	313610	72.48	6530	6890	6510	8480	4580	6530	6709.12	1.08	0	23925	7043	6786	6563	6306	6083	6915	6435	148	1950	500	4700	10	1	29266589	2011	17.89	2.27	12	1.07	384.00	3029.00	7750	20240126	-11.35	4000	20231026	71.75	7750	-11.35	20240126	4610	49.02	20240423	7750	-11.35	20240126	4000	71.75	20231026	3.59	N	337930	500	147 억		316650	N	N	3	N	00	N
156	20240704	141122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	170	2	2.60	1153882010	173491	40.09	6530	6780	6510	8480	4580	6530	6650.96	1.08	0	-1991	7043	6786	6563	6306	6083	6915	6435	148	1950	500	4700	10	1	29266589	1961	17.45	2.21	12	0.59	384.00	3029.00	7750	20240126	-13.55	4000	20231026	67.50	7750	-13.55	20240126	4610	45.34	20240423	7750	-13.55	20240126	4000	67.50	20231026	3.59	N	337930	500	147 억		316650	N	N	3	N	00	N
157	20240704	131122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	90	2	1.38	875401120	131751	30.45	6530	6780	6510	8480	4580	6530	6644.36	1.08	0	-6735	7043	6786	6563	6306	6083	6915	6435	148	1950	500	4700	10	1	29266589	1937	17.24	2.19	12	0.45	384.00	3029.00	7750	20240126	-14.58	4000	20231026	65.50	7750	-14.58	20240126	4610	43.60	20240423	7750	-14.58	20240126	4000	65.50	20231026	3.59	N	337930	500	147 억		316650	N	N	3	N	00	N
158	20240704	121122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	-10	5	-0.15	814675560	122494	28.31	6530	6780	6520	8480	4580	6530	6650.74	1.08	0	-8742	7043	6786	6563	6306	6083	6915	6435	148	1950	500	4700	10	1	29266589	1908	16.98	2.15	12	0.42	384.00	3029.00	7750	20240126	-15.87	4000	20231026	63.00	7750	-15.87	20240126	4610	41.43	20240423	7750	-15.87	20240126	4000	63.00	20231026	3.59	N	337930	500	147 억		316650	N	N	3	N	00	N
159	20240704	111120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	50	2	0.77	719814230	107993	24.96	6530	6780	6530	8480	4580	6530	6665.38	1.08	0	-7820	7043	6786	6563	6306	6083	6915	6435	148	1950	500	4700	10	1	29266589	1926	17.14	2.17	12	0.37	384.00	3029.00	7750	20240126	-15.10	4000	20231026	64.50	7750	-15.10	20240126	4610	42.73	20240423	7750	-15.10	20240126	4000	64.50	20231026	3.59	N	337930	500	147 억		316650	N	N	3	N	00	N
160	20240704	101120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	10	2	0.15	645199600	96658	22.34	6530	6780	6530	8480	4580	6530	6675.08	1.08	0	-6337	7043	6786	6563	6306	6083	6915	6435	148	1950	500	4700	10	1	29266589	1914	17.03	2.16	12	0.33	384.00	3029.00	7750	20240126	-15.61	4000	20231026	63.50	7750	-15.61	20240126	4610	41.87	20240423	7750	-15.61	20240126	4000	63.50	20231026	3.59	N	337930	500	147 억		316650	N	N	3	N	00	N
161	20240704	091122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	170	2	2.60	191848480	28636	6.62	6530	6780	6530	8480	4580	6530	6699.56	1.08	0	419	7043	6786	6563	6306	6083	6915	6435	148	1950	500	4700	10	1	29266589	1961	17.45	2.21	12	0.10	384.00	3029.00	7750	20240126	-13.55	4000	20231026	67.50	7750	-13.55	20240126	4610	45.34	20240423	7750	-13.55	20240126	4000	67.50	20231026	3.59	N	337930	500	147 억		316650	N	N	3	N	00	N
162	20240703	161116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	80	2	1.24	2823472570	429860	59.39	6420	6820	6340	8380	4520	6450	6568.37	1.13	0	-14880	7243	6846	6643	6246	6043	6745	6145	148	1930	500	4640	10	1	29266589	1911	17.01	2.16	12	1.47	384.00	3029.00	7750	20240126	-15.74	4000	20231026	63.25	7750	-15.74	20240126	4610	41.65	20240423	7750	-15.74	20240126	4000	63.25	20231026	3.51	N	337930	500	147 억		330337	N	N	3	N	00	N
163	20240703	151119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	110	2	1.71	2749017020	418457	57.81	6420	6820	6340	8380	4520	6450	6569.41	1.13	0	-11932	7243	6846	6643	6246	6043	6745	6145	148	1930	500	4640	10	1	29266589	1920	17.08	2.17	12	1.43	384.00	3029.00	7750	20240126	-15.35	4000	20231026	64.00	7750	-15.35	20240126	4610	42.30	20240423	7750	-15.35	20240126	4000	64.00	20231026	3.51	N	337930	500	147 억		330337	N	N	4	N	00	N
164	20240703	141119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	70	2	1.09	2218045910	337261	46.60	6420	6820	6340	8380	4520	6450	6576.65	1.13	0	-27393	7243	6846	6643	6246	6043	6745	6145	148	1930	500	4640	10	1	29266589	1908	16.98	2.15	12	1.15	384.00	3029.00	7750	20240126	-15.87	4000	20231026	63.00	7750	-15.87	20240126	4610	41.43	20240423	7750	-15.87	20240126	4000	63.00	20231026	3.51	N	337930	500	147 억		330337	N	N	4	N	00	N
165	20240703	131119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	10	2	0.16	1336332600	205150	28.34	6420	6670	6340	8380	4520	6450	6513.93	1.13	0	-2184	7243	6846	6643	6246	6043	6745	6145	148	1930	500	4640	10	1	29266589	1891	16.82	2.13	12	0.70	384.00	3029.00	7750	20240126	-16.65	4000	20231026	61.50	7750	-16.65	20240126	4610	40.13	20240423	7750	-16.65	20240126	4000	61.50	20231026	3.51	N	337930	500	147 억		330337	N	N	4	N	00	N
166	20240703	121117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	0	3	0.00	1211331810	185722	25.66	6420	6670	6340	8380	4520	6450	6522.28	1.13	0	-2778	7243	6846	6643	6246	6043	6745	6145	148	1930	500	4640	10	1	29266589	1888	16.80	2.13	12	0.63	384.00	3029.00	7750	20240126	-16.77	4000	20231026	61.25	7750	-16.77	20240126	4610	39.91	20240423	7750	-16.77	20240126	4000	61.25	20231026	3.51	N	337930	500	147 억		330337	N	N	4	N	00	N
167	20240703	111120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	-20	5	-0.31	1151534500	176449	24.38	6420	6670	6340	8380	4520	6450	6526.16	1.13	0	-3494	7243	6846	6643	6246	6043	6745	6145	148	1930	500	4640	10	1	29266589	1882	16.74	2.12	12	0.60	384.00	3029.00	7750	20240126	-17.03	4000	20231026	60.75	7750	-17.03	20240126	4610	39.48	20240423	7750	-17.03	20240126	4000	60.75	20231026	3.51	N	337930	500	147 억		330337	N	N	4	N	00	N
168	20240703	101121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	-10	5	-0.16	943916940	144233	19.93	6420	6670	6340	8380	4520	6450	6544.39	1.13	0	-5846	7243	6846	6643	6246	6043	6745	6145	148	1930	500	4640	10	1	29266589	1885	16.77	2.13	12	0.49	384.00	3029.00	7750	20240126	-16.90	4000	20231026	61.00	7750	-16.90	20240126	4610	39.70	20240423	7750	-16.90	20240126	4000	61.00	20231026	3.51	N	337930	500	147 억		330337	N	N	4	N	00	N
169	20240703	091117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	40	2	0.62	151390960	23598	3.26	6420	6490	6340	8380	4520	6450	6415.41	1.13	0	6758	7243	6846	6643	6246	6043	6745	6145	148	1930	500	4640	10	1	29266589	1899	16.90	2.14	12	0.08	384.00	3029.00	7750	20240126	-16.26	4000	20231026	62.25	7750	-16.26	20240126	4610	40.78	20240423	7750	-16.26	20240126	4000	62.25	20231026	3.51	N	337930	500	147 억		330337	N	N	4	N	00	N
170	20240702	161114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	-230	5	-3.44	4823912330	720148	170.72	6800	7040	6440	8680	4680	6680	6698.51	1.18	0	-16390	7100	6890	6730	6520	6360	6810	6440	148	2000	500	4800	10	1	29266589	1888	16.80	2.13	12	2.46	384.00	3029.00	7750	20240126	-16.77	4000	20231026	61.25	7750	-16.77	20240126	4610	39.91	20240423	7750	-16.77	20240126	4000	61.25	20231026	3.42	N	337930	500	147 억		346398	N	N	4	N	00	N
171	20240702	151116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-190	5	-2.84	4544477630	676873	160.46	6800	7040	6440	8680	4680	6680	6713.93	1.18	0	-18210	7100	6890	6730	6520	6360	6810	6440	148	2000	500	4800	10	1	29266589	1899	16.90	2.14	12	2.31	384.00	3029.00	7750	20240126	-16.26	4000	20231026	62.25	7750	-16.26	20240126	4610	40.78	20240423	7750	-16.26	20240126	4000	62.25	20231026	3.42	N	337930	500	147 억		346398	N	N	7	N	00	N
172	20240702	141116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	-170	5	-2.54	4363952390	649128	153.89	6800	7040	6440	8680	4680	6680	6722.79	1.18	0	-23539	7100	6890	6730	6520	6360	6810	6440	148	2000	500	4800	10	1	29266589	1905	16.95	2.15	12	2.22	384.00	3029.00	7750	20240126	-16.00	4000	20231026	62.75	7750	-16.00	20240126	4610	41.21	20240423	7750	-16.00	20240126	4000	62.75	20231026	3.42	N	337930	500	147 억		346398	N	N	7	N	00	N
173	20240702	131116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6590	-90	5	-1.35	4096684620	608223	144.19	6800	7040	6440	8680	4680	6680	6735.50	1.18	0	-32528	7100	6890	6730	6520	6360	6810	6440	148	2000	500	4800	10	1	29266589	1929	17.16	2.18	12	2.08	384.00	3029.00	7750	20240126	-14.97	4000	20231026	64.75	7750	-14.97	20240126	4610	42.95	20240423	7750	-14.97	20240126	4000	64.75	20231026	3.42	N	337930	500	147 억		346398	N	N	7	N	00	N
174	20240702	121117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-10	5	-0.15	3947683070	585566	138.82	6800	7040	6440	8680	4680	6680	6741.65	1.18	0	-34420	7100	6890	6730	6520	6360	6810	6440	148	2000	500	4800	10	1	29266589	1952	17.37	2.20	12	2.00	384.00	3029.00	7750	20240126	-13.94	4000	20231026	66.75	7750	-13.94	20240126	4610	44.69	20240423	7750	-13.94	20240126	4000	66.75	20231026	3.42	N	337930	500	147 억		346398	N	N	7	N	00	N
175	20240702	111116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-10	5	-0.15	3737474460	554038	131.34	6800	7040	6440	8680	4680	6680	6745.88	1.18	0	-30063	7100	6890	6730	6520	6360	6810	6440	148	2000	500	4800	10	1	29266589	1952	17.37	2.20	12	1.89	384.00	3029.00	7750	20240126	-13.94	4000	20231026	66.75	7750	-13.94	20240126	4610	44.69	20240423	7750	-13.94	20240126	4000	66.75	20231026	3.42	N	337930	500	147 억		346398	N	N	7	N	00	N
176	20240702	101115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	-100	5	-1.50	3307820950	488357	115.77	6800	7040	6440	8680	4680	6680	6773.37	1.18	0	-46286	7100	6890	6730	6520	6360	6810	6440	148	2000	500	4800	10	1	29266589	1926	17.14	2.17	12	1.67	384.00	3029.00	7750	20240126	-15.10	4000	20231026	64.50	7750	-15.10	20240126	4610	42.73	20240423	7750	-15.10	20240126	4000	64.50	20231026	3.42	N	337930	500	147 억		346398	N	N	7	N	00	N
177	20240702	091116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6840	160	2	2.40	660810010	97341	23.08	6800	6860	6700	8680	4680	6680	6788.61	1.18	0	8780	7100	6890	6730	6520	6360	6810	6440	148	2000	500	4800	10	1	29266589	2002	17.81	2.26	12	0.33	384.00	3029.00	7750	20240126	-11.74	4000	20231026	71.00	7750	-11.74	20240126	4610	48.37	20240423	7750	-11.74	20240126	4000	71.00	20231026	3.42	N	337930	500	147 억		346398	N	N	7	N	00	N
178	20240701	161111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-270	5	-3.88	2839386580	421293	36.62	6780	6940	6570	9030	4870	6950	6739.80	1.14	0	23250	7410	7180	6940	6710	6470	7295	6825	148	2080	500	5000	10	1	29266589	1955	17.40	2.21	12	1.44	384.00	3029.00	7750	20240126	-13.81	4000	20231026	67.00	7750	-13.81	20240126	4610	44.90	20240423	7750	-13.81	20240126	4000	67.00	20231026	3.41	N	337930	500	147 억		333480	N	N	7	N	00	N
179	20240701	151114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-340	5	-4.89	2743015380	406812	35.36	6780	6940	6570	9030	4870	6950	6742.71	1.14	0	23008	7410	7180	6940	6710	6470	7295	6825	148	2080	500	5000	10	1	29266589	1935	17.21	2.18	12	1.39	384.00	3029.00	7750	20240126	-14.71	4000	20231026	65.25	7750	-14.71	20240126	4610	43.38	20240423	7750	-14.71	20240126	4000	65.25	20231026	3.41	N	337930	500	147 억		333480	N	N	7	N	00	N
180	20240701	141112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-260	5	-3.74	2311274810	341768	29.71	6780	6940	6670	9030	4870	6950	6762.70	1.14	0	15298	7410	7180	6940	6710	6470	7295	6825	148	2080	500	5000	10	1	29266589	1958	17.42	2.21	12	1.17	384.00	3029.00	7750	20240126	-13.68	4000	20231026	67.25	7750	-13.68	20240126	4610	45.12	20240423	7750	-13.68	20240126	4000	67.25	20231026	3.41	N	337930	500	147 억		333480	N	N	7	N	00	N
181	20240701	131112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	-210	5	-3.02	2024264220	298962	25.99	6780	6940	6670	9030	4870	6950	6770.97	1.14	0	13718	7410	7180	6940	6710	6470	7295	6825	148	2080	500	5000	10	1	29266589	1973	17.55	2.23	12	1.02	384.00	3029.00	7750	20240126	-13.03	4000	20231026	68.50	7750	-13.03	20240126	4610	46.20	20240423	7750	-13.03	20240126	4000	68.50	20231026	3.41	N	337930	500	147 억		333480	N	N	7	N	00	N
182	20240701	121113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-250	5	-3.60	1883751970	278081	24.17	6780	6940	6670	9030	4870	6950	6774.11	1.14	0	10241	7410	7180	6940	6710	6470	7295	6825	148	2080	500	5000	10	1	29266589	1961	17.45	2.21	12	0.95	384.00	3029.00	7750	20240126	-13.55	4000	20231026	67.50	7750	-13.55	20240126	4610	45.34	20240423	7750	-13.55	20240126	4000	67.50	20231026	3.41	N	337930	500	147 억		333480	N	N	7	N	00	N
183	20240701	111109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	-240	5	-3.45	1553049310	228732	19.88	6780	6940	6700	9030	4870	6950	6789.82	1.14	0	9279	7410	7180	6940	6710	6470	7295	6825	148	2080	500	5000	10	1	29266589	1964	17.47	2.22	12	0.78	384.00	3029.00	7750	20240126	-13.42	4000	20231026	67.75	7750	-13.42	20240126	4610	45.55	20240423	7750	-13.42	20240126	4000	67.75	20231026	3.41	N	337930	500	147 억		333480	N	N	7	N	00	N
184	20240701	101108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-80	5	-1.15	1142174200	168003	14.60	6780	6940	6700	9030	4870	6950	6798.53	1.14	0	25359	7410	7180	6940	6710	6470	7295	6825	148	2080	500	5000	10	1	29266589	2011	17.89	2.27	12	0.57	384.00	3029.00	7750	20240126	-11.35	4000	20231026	71.75	7750	-11.35	20240126	4610	49.02	20240423	7750	-11.35	20240126	4000	71.75	20231026	3.41	N	337930	500	147 억		333480	N	N	7	N	00	N
185	20240701	091106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-180	5	-2.59	420122480	61653	5.36	6780	6930	6740	9030	4870	6950	6814.31	1.14	0	8155	7410	7180	6940	6710	6470	7295	6825	148	2080	500	5000	10	1	29266589	1981	17.63	2.24	12	0.21	384.00	3029.00	7750	20240126	-12.65	4000	20231026	69.25	7750	-12.65	20240126	4610	46.85	20240423	7750	-12.65	20240126	4000	69.25	20231026	3.41	N	337930	500	147 억		333480	N	N	7	N	00	N