KissMeData/237820/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	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-280	5	-3.91	5128617640	732534	12.80	7060	7290	6840	9320	5020	7170	7001.53	0.69	0	47232	8790	7980	7520	6710	6250	7750	6480	64	2150	500	4440	10	1	12827140	884	30.62	1.09	12	5.71	225.00	6338.00	10660	20240306	-35.37	4000	20231030	72.25	10660	-35.37	20240306	5140	34.05	20240201	10660	-35.37	20240306	4000	72.25	20231030	3.73	N	237820	500	64 억		88746	N	N	0	N	00	N
3	20240731	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-320	5	-4.46	4703575890	670712	11.72	7060	7290	6850	9320	5020	7170	7012.74	0.69	0	38948	8790	7980	7520	6710	6250	7750	6480	64	2150	500	4440	10	1	12827140	879	30.44	1.08	12	5.23	225.00	6338.00	10660	20240306	-35.74	4000	20231030	71.25	10660	-35.74	20240306	5140	33.27	20240201	10660	-35.74	20240306	4000	71.25	20231030	3.73	N	237820	500	64 억		88746	N	N	0	N	00	N
4	20240731	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-310	5	-4.32	4213909470	599481	10.47	7060	7290	6860	9320	5020	7170	7029.19	0.69	0	18441	8790	7980	7520	6710	6250	7750	6480	64	2150	500	4440	10	1	12827140	880	30.49	1.08	12	4.67	225.00	6338.00	10660	20240306	-35.65	4000	20231030	71.50	10660	-35.65	20240306	5140	33.46	20240201	10660	-35.65	20240306	4000	71.50	20231030	3.73	N	237820	500	64 억		88746	N	N	0	N	00	N
5	20240731	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-210	5	-2.93	3869693310	549610	9.60	7060	7290	6860	9320	5020	7170	7040.73	0.69	0	9996	8790	7980	7520	6710	6250	7750	6480	64	2150	500	4440	10	1	12827140	893	30.93	1.10	12	4.28	225.00	6338.00	10660	20240306	-34.71	4000	20231030	74.00	10660	-34.71	20240306	5140	35.41	20240201	10660	-34.71	20240306	4000	74.00	20231030	3.73	N	237820	500	64 억		88746	N	N	0	N	00	N
6	20240731	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-240	5	-3.35	3693995170	524325	9.16	7060	7290	6860	9320	5020	7170	7045.17	0.69	0	-4546	8790	7980	7520	6710	6250	7750	6480	64	2150	500	4440	10	1	12827140	889	30.80	1.09	12	4.09	225.00	6338.00	10660	20240306	-34.99	4000	20231030	73.25	10660	-34.99	20240306	5140	34.82	20240201	10660	-34.99	20240306	4000	73.25	20231030	3.73	N	237820	500	64 억		88746	N	N	0	N	00	N
7	20240731	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-260	5	-3.63	3508466080	497465	8.69	7060	7290	6860	9320	5020	7170	7052.62	0.69	0	-10133	8790	7980	7520	6710	6250	7750	6480	64	2150	500	4440	10	1	12827140	886	30.71	1.09	12	3.88	225.00	6338.00	10660	20240306	-35.18	4000	20231030	72.75	10660	-35.18	20240306	5140	34.44	20240201	10660	-35.18	20240306	4000	72.75	20231030	3.73	N	237820	500	64 억		88746	N	N	0	N	00	N
8	20240731	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-230	5	-3.21	3073909660	434782	7.60	7060	7290	6860	9320	5020	7170	7069.93	0.69	0	-8228	8790	7980	7520	6710	6250	7750	6480	64	2150	500	4440	10	1	12827140	890	30.84	1.09	12	3.39	225.00	6338.00	10660	20240306	-34.90	4000	20231030	73.50	10660	-34.90	20240306	5140	35.02	20240201	10660	-34.90	20240306	4000	73.50	20231030	3.73	N	237820	500	64 억		88746	N	N	0	N	00	N
9	20240731	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-60	5	-0.84	716740050	101224	1.77	7060	7160	7020	9320	5020	7170	7080.46	0.69	0	-5935	8790	7980	7520	6710	6250	7750	6480	64	2150	500	4440	10	1	12827140	912	31.60	1.12	12	0.79	225.00	6338.00	10660	20240306	-33.30	4000	20231030	77.75	10660	-33.30	20240306	5140	38.33	20240201	10660	-33.30	20240306	4000	77.75	20231030	3.73	N	237820	500	64 억		88746	N	N	0	N	00	N
10	20240730	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-560	5	-7.24	44628567460	5684621	332.16	7830	8330	7060	10040	5420	7730	7851.01	0.47	0	26443	8070	7900	7710	7540	7350	7910	7550	64	2310	500	4790	10	1	12827140	920	31.87	1.13	12	44.32	225.00	6338.00	10660	20240306	-32.74	4000	20231030	79.25	10660	-32.74	20240306	5140	39.49	20240201	10660	-32.74	20240306	4000	79.25	20231030	2.97	N	237820	500	64 억		60707	N	N	0	N	00	N
11	20240730	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-620	5	-8.02	44081595190	5607891	327.67	7830	8330	7060	10040	5420	7730	7860.64	0.47	0	10060	8070	7900	7710	7540	7350	7910	7550	64	2310	500	4790	10	1	12827140	912	31.60	1.12	12	43.72	225.00	6338.00	10660	20240306	-33.30	4000	20231030	77.75	10660	-33.30	20240306	5140	38.33	20240201	10660	-33.30	20240306	4000	77.75	20231030	2.97	N	237820	500	64 억		60707	N	N	0	N	00	N
12	20240730	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-340	5	-4.40	42446606300	5379702	314.34	7830	8330	7210	10040	5420	7730	7890.15	0.47	0	-25356	8070	7900	7710	7540	7350	7910	7550	64	2310	500	4790	10	1	12827140	948	32.84	1.17	12	41.94	225.00	6338.00	10660	20240306	-30.68	4000	20231030	84.75	10660	-30.68	20240306	5140	43.77	20240201	10660	-30.68	20240306	4000	84.75	20231030	2.97	N	237820	500	64 억		60707	N	N	0	N	00	N
13	20240730	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-370	5	-4.79	41803512600	5292371	309.24	7830	8330	7210	10040	5420	7730	7898.84	0.47	0	-34707	8070	7900	7710	7540	7350	7910	7550	64	2310	500	4790	10	1	12827140	944	32.71	1.16	12	41.26	225.00	6338.00	10660	20240306	-30.96	4000	20231030	84.00	10660	-30.96	20240306	5140	43.19	20240201	10660	-30.96	20240306	4000	84.00	20231030	2.97	N	237820	500	64 억		60707	N	N	0	N	00	N
14	20240730	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-450	5	-5.82	40772750320	5151185	300.99	7830	8330	7280	10040	5420	7730	7915.23	0.47	0	-44364	8070	7900	7710	7540	7350	7910	7550	64	2310	500	4790	10	1	12827140	934	32.36	1.15	12	40.16	225.00	6338.00	10660	20240306	-31.71	4000	20231030	82.00	10660	-31.71	20240306	5140	41.63	20240201	10660	-31.71	20240306	4000	82.00	20231030	2.97	N	237820	500	64 억		60707	N	N	0	N	00	N
15	20240730	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	-210	5	-2.72	39252536400	4945834	288.99	7830	8330	7470	10040	5420	7730	7936.50	0.47	0	-58134	8070	7900	7710	7540	7350	7910	7550	64	2310	500	4790	10	1	12827140	965	33.42	1.19	12	38.56	225.00	6338.00	10660	20240306	-29.46	4000	20231030	88.00	10660	-29.46	20240306	5140	46.30	20240201	10660	-29.46	20240306	4000	88.00	20231030	2.97	N	237820	500	64 억		60707	N	N	0	N	00	N
16	20240730	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	40	2	0.52	28757533930	3612293	211.07	7830	8240	7540	10040	5420	7730	7961.04	0.47	0	-56395	8070	7900	7710	7540	7350	7910	7550	64	2310	500	4790	10	1	12827140	997	34.53	1.23	12	28.16	225.00	6338.00	10660	20240306	-27.11	4000	20231030	94.25	10660	-27.11	20240306	5140	51.17	20240201	10660	-27.11	20240306	4000	94.25	20231030	2.97	N	237820	500	64 억		60707	N	N	0	N	00	N
17	20240730	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	10	2	0.13	3242224480	420008	24.54	7830	7850	7540	10040	5420	7730	7719.43	0.47	0	-43762	8070	7900	7710	7540	7350	7910	7550	64	2310	500	4790	10	1	12827140	993	34.40	1.22	12	3.27	225.00	6338.00	10660	20240306	-27.39	4000	20231030	93.50	10660	-27.39	20240306	5140	50.58	20240201	10660	-27.39	20240306	4000	93.50	20231030	2.97	N	237820	500	64 억		60707	N	N	0	N	00	N
18	20240729	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	0	3	0.00	12333871100	1605091	12.66	7730	7880	7520	10040	5420	7730	7683.63	0.25	0	27644	8936	8332	7776	7172	6616	8055	6895	64	2310	500	4790	10	1	12827140	992	34.36	1.22	12	12.51	225.00	6338.00	10660	20240306	-27.49	4000	20231030	93.25	10660	-27.49	20240306	5140	50.39	20240201	10660	-27.49	20240306	4000	93.25	20231030	3.97	N	237820	500	64 억		32650	N	N	0	N	00	N
19	20240729	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	-140	5	-1.81	10289539660	1339810	10.57	7730	7880	7520	10040	5420	7730	7679.79	0.25	0	57188	8936	8332	7776	7172	6616	8055	6895	64	2310	500	4790	10	1	12827140	974	33.73	1.20	12	10.45	225.00	6338.00	10660	20240306	-28.80	4000	20231030	89.75	10660	-28.80	20240306	5140	47.67	20240201	10660	-28.80	20240306	4000	89.75	20231030	3.97	N	237820	500	64 억		32650	N	N	0	N	00	N
20	20240729	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7570	-160	5	-2.07	9036860980	1175152	9.27	7730	7880	7530	10040	5420	7730	7689.89	0.25	0	59463	8936	8332	7776	7172	6616	8055	6895	64	2310	500	4790	10	1	12827140	971	33.64	1.19	12	9.16	225.00	6338.00	10660	20240306	-28.99	4000	20231030	89.25	10660	-28.99	20240306	5140	47.28	20240201	10660	-28.99	20240306	4000	89.25	20231030	3.97	N	237820	500	64 억		32650	N	N	0	N	00	N
21	20240729	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7560	-170	5	-2.20	8581300930	1114832	8.79	7730	7880	7540	10040	5420	7730	7697.34	0.25	0	54102	8936	8332	7776	7172	6616	8055	6895	64	2310	500	4790	10	1	12827140	970	33.60	1.19	12	8.69	225.00	6338.00	10660	20240306	-29.08	4000	20231030	89.00	10660	-29.08	20240306	5140	47.08	20240201	10660	-29.08	20240306	4000	89.00	20231030	3.97	N	237820	500	64 억		32650	N	N	0	N	00	N
22	20240729	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7710	-20	5	-0.26	7400568620	959728	7.57	7730	7880	7600	10040	5420	7730	7711.08	0.25	0	61606	8936	8332	7776	7172	6616	8055	6895	64	2310	500	4790	10	1	12827140	989	34.27	1.22	12	7.48	225.00	6338.00	10660	20240306	-27.67	4000	20231030	92.75	10660	-27.67	20240306	5140	50.00	20240201	10660	-27.67	20240306	4000	92.75	20231030	3.97	N	237820	500	64 억		32650	N	N	0	N	00	N
23	20240729	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7710	-20	5	-0.26	6422452480	832573	6.57	7730	7880	7600	10040	5420	7730	7713.95	0.25	0	67361	8936	8332	7776	7172	6616	8055	6895	64	2310	500	4790	10	1	12827140	989	34.27	1.22	12	6.49	225.00	6338.00	10660	20240306	-27.67	4000	20231030	92.75	10660	-27.67	20240306	5140	50.00	20240201	10660	-27.67	20240306	4000	92.75	20231030	3.97	N	237820	500	64 억		32650	N	N	0	N	00	N
24	20240729	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	0	3	0.00	4641219500	602180	4.75	7730	7820	7600	10040	5420	7730	7707.30	0.25	0	50953	8936	8332	7776	7172	6616	8055	6895	64	2310	500	4790	10	1	12827140	992	34.36	1.22	12	4.69	225.00	6338.00	10660	20240306	-27.49	4000	20231030	93.25	10660	-27.49	20240306	5140	50.39	20240201	10660	-27.49	20240306	4000	93.25	20231030	3.97	N	237820	500	64 억		32650	N	N	0	N	00	N
25	20240729	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	10	2	0.13	1931522920	250414	1.98	7730	7790	7650	10040	5420	7730	7713.21	0.25	0	15214	8936	8332	7776	7172	6616	8055	6895	64	2310	500	4790	10	1	12827140	993	34.40	1.22	12	1.95	225.00	6338.00	10660	20240306	-27.39	4000	20231030	93.50	10660	-27.39	20240306	5140	50.58	20240201	10660	-27.39	20240306	4000	93.50	20231030	3.97	N	237820	500	64 억		32650	N	N	0	N	00	N
26	20240726	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	460	2	6.33	98204998270	12473961	138.66	7990	8380	7220	9450	5090	7270	7872.87	0.06	0	-11079	8570	7920	6700	6050	4830	8245	6375	64	2180	500	4500	10	1	12827140	992	34.36	1.22	12	97.25	225.00	6338.00	10660	20240306	-27.49	4000	20231030	93.25	10660	-27.49	20240306	5140	50.39	20240201	10660	-27.49	20240306	4000	93.25	20231030	3.98	N	237820	500	64 억		8137	N	N	0	N	00	N
27	20240726	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	340	2	4.68	96075033150	12197328	135.59	7990	8380	7220	9450	5090	7270	7876.76	0.06	0	-17541	8570	7920	6700	6050	4830	8245	6375	64	2180	500	4500	10	1	12827140	976	33.82	1.20	12	95.09	225.00	6338.00	10660	20240306	-28.61	4000	20231030	90.25	10660	-28.61	20240306	5140	48.05	20240201	10660	-28.61	20240306	4000	90.25	20231030	3.98	N	237820	500	64 억		8137	N	N	0	N	00	N
28	20240726	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	410	2	5.64	93247197890	11826901	131.47	7990	8380	7220	9450	5090	7270	7884.36	0.06	0	-28561	8570	7920	6700	6050	4830	8245	6375	64	2180	500	4500	10	1	12827140	985	34.13	1.21	12	92.20	225.00	6338.00	10660	20240306	-27.95	4000	20231030	92.00	10660	-27.95	20240306	5140	49.42	20240201	10660	-27.95	20240306	4000	92.00	20231030	3.98	N	237820	500	64 억		8137	N	N	0	N	00	N
29	20240726	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	400	2	5.50	87298765690	11058043	122.92	7990	8380	7220	9450	5090	7270	7894.63	0.06	0	-35564	8570	7920	6700	6050	4830	8245	6375	64	2180	500	4500	10	1	12827140	984	34.09	1.21	12	86.21	225.00	6338.00	10660	20240306	-28.05	4000	20231030	91.75	10660	-28.05	20240306	5140	49.22	20240201	10660	-28.05	20240306	4000	91.75	20231030	3.98	N	237820	500	64 억		8137	N	N	0	N	00	N
30	20240726	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	340	2	4.68	85121779720	10773143	119.76	7990	8380	7220	9450	5090	7270	7901.33	0.06	0	-37056	8570	7920	6700	6050	4830	8245	6375	64	2180	500	4500	10	1	12827140	976	33.82	1.20	12	83.99	225.00	6338.00	10660	20240306	-28.61	4000	20231030	90.25	10660	-28.61	20240306	5140	48.05	20240201	10660	-28.61	20240306	4000	90.25	20231030	3.98	N	237820	500	64 억		8137	N	N	0	N	00	N
31	20240726	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	490	2	6.74	82254694540	10400888	115.62	7990	8380	7220	9450	5090	7270	7908.47	0.06	0	-39833	8570	7920	6700	6050	4830	8245	6375	64	2180	500	4500	10	1	12827140	995	34.49	1.22	12	81.09	225.00	6338.00	10660	20240306	-27.20	4000	20231030	94.00	10660	-27.20	20240306	5140	50.97	20240201	10660	-27.20	20240306	4000	94.00	20231030	3.98	N	237820	500	64 억		8137	N	N	0	N	00	N
32	20240726	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	730	2	10.04	68693771980	8659710	96.26	7990	8380	7220	9450	5090	7270	7932.62	0.06	0	-35929	8570	7920	6700	6050	4830	8245	6375	64	2180	500	4500	10	1	12827140	1026	35.56	1.26	12	67.51	225.00	6338.00	10660	20240306	-24.95	4000	20231030	100.00	10660	-24.95	20240306	5140	55.64	20240201	10660	-24.95	20240306	4000	100.00	20231030	3.98	N	237820	500	64 억		8137	N	N	0	N	00	N
33	20240726	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	380	2	5.23	9984772270	1307845	14.54	7990	7990	7350	9450	5090	7270	7634.68	0.06	0	5849	8570	7920	6700	6050	4830	8245	6375	64	2180	500	4500	10	1	12827140	981	34.00	1.21	12	10.20	225.00	6338.00	10660	20240306	-28.24	4000	20231030	91.25	10660	-28.24	20240306	5140	48.83	20240201	10660	-28.24	20240306	4000	91.25	20231030	3.98	N	237820	500	64 억		8137	N	N	0	N	00	N
34	20240725	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	1610	2	28.45	62076856330	8948602	11542.41	5600	7350	5480	7350	3970	5660	6936.67	0.46	0	-8744	5966	5812	5736	5582	5506	5775	5545	64	1690	500	3500	10	1	12827140	933	32.31	1.15	12	69.76	225.00	6338.00	10660	20240306	-31.80	4000	20231030	81.75	10660	-31.80	20240306	5140	41.44	20240201	10660	-31.80	20240306	4000	81.75	20231030	4.02	N	237820	500	64 억		59514	N	N	0	N	00	N
35	20240725	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	1550	2	27.39	58167527630	8405936	10842.45	5600	7350	5480	7350	3970	5660	6919.82	0.46	0	-6643	5966	5812	5736	5582	5506	5775	5545	64	1690	500	3500	10	1	12827140	925	32.04	1.14	12	65.53	225.00	6338.00	10660	20240306	-32.36	4000	20231030	80.25	10660	-32.36	20240306	5140	40.27	20240201	10660	-32.36	20240306	4000	80.25	20231030	4.02	N	237820	500	64 억		59514	N	N	0	N	00	N
36	20240725	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	1440	2	25.44	48168584630	7003792	9033.89	5600	7350	5480	7350	3970	5660	6877.50	0.46	0	25772	5966	5812	5736	5582	5506	5775	5545	64	1690	500	3500	10	1	12827140	911	31.56	1.12	12	54.60	225.00	6338.00	10660	20240306	-33.40	4000	20231030	77.50	10660	-33.40	20240306	5140	38.13	20240201	10660	-33.40	20240306	4000	77.50	20231030	4.02	N	237820	500	64 억		59514	N	N	0	N	00	N
37	20240725	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	1420	2	25.09	42557260810	6203937	8002.19	5600	7350	5480	7350	3970	5660	6859.72	0.46	0	9342	5966	5812	5736	5582	5506	5775	5545	64	1690	500	3500	10	1	12827140	908	31.47	1.12	12	48.37	225.00	6338.00	10660	20240306	-33.58	4000	20231030	77.00	10660	-33.58	20240306	5140	37.74	20240201	10660	-33.58	20240306	4000	77.00	20231030	4.02	N	237820	500	64 억		59514	N	N	0	N	00	N
38	20240725	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	1690	1	29.86	29183181940	4338725	5596.33	5600	7350	5480	7350	3970	5660	6726.21	0.46	0	-51716	5966	5812	5736	5582	5506	5775	5545	64	1690	500	3500	10	1	12827140	943	32.67	1.16	12	33.82	225.00	6338.00	10660	20240306	-31.05	4000	20231030	83.75	10660	-31.05	20240306	5140	43.00	20240201	10660	-31.05	20240306	4000	83.75	20231030	4.02	N	237820	500	64 억		59514	N	N	0	N	00	N
39	20240725	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	620	2	10.95	8021692670	1300095	1676.94	5600	6440	5480	7350	3970	5660	6170.08	0.46	0	-43317	5966	5812	5736	5582	5506	5775	5545	64	1690	500	3500	10	1	12827140	806	27.91	0.99	12	10.14	225.00	6338.00	10660	20240306	-41.09	4000	20231030	57.00	10660	-41.09	20240306	5140	22.18	20240201	10660	-41.09	20240306	4000	57.00	20231030	4.02	N	237820	500	64 억		59514	N	N	0	N	00	N
40	20240725	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	260	2	4.59	1332966050	227162	293.01	5600	6130	5480	7350	3970	5660	5867.91	0.46	0	-1885	5966	5812	5736	5582	5506	5775	5545	64	1690	500	3500	10	1	12827140	759	26.31	0.93	12	1.77	225.00	6338.00	10660	20240306	-44.47	4000	20231030	48.00	10660	-44.47	20240306	5140	15.18	20240201	10660	-44.47	20240306	4000	48.00	20231030	4.02	N	237820	500	64 억		59514	N	N	0	N	00	N
41	20240725	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-120	5	-2.12	79035650	14253	18.38	5600	5610	5480	7350	3970	5660	5545.19	0.46	0	-571	5966	5812	5736	5582	5506	5775	5545	64	1690	500	3500	10	1	12827140	711	24.62	0.87	12	0.11	225.00	6338.00	10660	20240306	-48.03	4000	20231030	38.50	10660	-48.03	20240306	5140	7.78	20240201	10660	-48.03	20240306	4000	38.50	20231030	4.02	N	237820	500	64 억		59514	N	N	0	N	00	N
42	20240724	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-70	5	-1.22	438040450	75902	96.63	5690	5890	5660	7440	4020	5730	5771.20	0.39	0	9246	5983	5856	5783	5656	5583	5820	5620	64	1710	500	3550	10	1	12827140	726	25.16	0.89	12	0.59	225.00	6338.00	10660	20240306	-46.90	4000	20231030	41.50	10660	-46.90	20240306	5140	10.12	20240201	10660	-46.90	20240306	4000	41.50	20231030	4.02	N	237820	500	64 억		49944	N	N	0	N	00	N
43	20240724	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-10	5	-0.17	417545770	72286	92.03	5690	5890	5680	7440	4020	5730	5776.30	0.39	0	9565	5983	5856	5783	5656	5583	5820	5620	64	1710	500	3550	10	1	12827140	734	25.42	0.90	12	0.56	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5140	11.28	20240201	10660	-46.34	20240306	4000	43.00	20231030	4.02	N	237820	500	64 억		49944	N	N	0	N	00	N
44	20240724	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-10	5	-0.17	404128580	69932	89.03	5690	5890	5680	7440	4020	5730	5778.88	0.39	0	9924	5983	5856	5783	5656	5583	5820	5620	64	1710	500	3550	10	1	12827140	734	25.42	0.90	12	0.55	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5140	11.28	20240201	10660	-46.34	20240306	4000	43.00	20231030	4.02	N	237820	500	64 억		49944	N	N	0	N	00	N
45	20240724	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	0	3	0.00	378736090	65476	83.36	5690	5890	5680	7440	4020	5730	5784.35	0.39	0	10471	5983	5856	5783	5656	5583	5820	5620	64	1710	500	3550	10	1	12827140	735	25.47	0.90	12	0.51	225.00	6338.00	10660	20240306	-46.25	4000	20231030	43.25	10660	-46.25	20240306	5140	11.48	20240201	10660	-46.25	20240306	4000	43.25	20231030	4.02	N	237820	500	64 억		49944	N	N	0	N	00	N
46	20240724	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	60	2	1.05	303438060	52318	66.61	5690	5890	5680	7440	4020	5730	5799.88	0.39	0	6596	5983	5856	5783	5656	5583	5820	5620	64	1710	500	3550	10	1	12827140	743	25.73	0.91	12	0.41	225.00	6338.00	10660	20240306	-45.68	4000	20231030	44.75	10660	-45.68	20240306	5140	12.65	20240201	10660	-45.68	20240306	4000	44.75	20231030	4.02	N	237820	500	64 억		49944	N	N	0	N	00	N
47	20240724	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	50	2	0.87	116355300	20288	25.83	5690	5780	5680	7440	4020	5730	5735.18	0.39	0	6346	5983	5856	5783	5656	5583	5820	5620	64	1710	500	3550	10	1	12827140	741	25.69	0.91	12	0.16	225.00	6338.00	10660	20240306	-45.78	4000	20231030	44.50	10660	-45.78	20240306	5140	12.45	20240201	10660	-45.78	20240306	4000	44.50	20231030	4.02	N	237820	500	64 억		49944	N	N	0	N	00	N
48	20240724	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	40	2	0.70	87133210	15202	19.35	5690	5780	5680	7440	4020	5730	5731.69	0.39	0	7026	5983	5856	5783	5656	5583	5820	5620	64	1710	500	3550	10	1	12827140	740	25.64	0.91	12	0.12	225.00	6338.00	10660	20240306	-45.87	4000	20231030	44.25	10660	-45.87	20240306	5140	12.26	20240201	10660	-45.87	20240306	4000	44.25	20231030	4.02	N	237820	500	64 억		49944	N	N	0	N	00	N
49	20240724	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-10	5	-0.17	10141510	1781	2.27	5690	5730	5690	7440	4020	5730	5694.26	0.39	0	199	5983	5856	5783	5656	5583	5820	5620	64	1710	500	3550	10	1	12827140	734	25.42	0.90	12	0.01	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5140	11.28	20240201	10660	-46.34	20240306	4000	43.00	20231030	4.02	N	237820	500	64 억		49944	N	N	0	N	00	N
50	20240723	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-110	5	-1.88	438465110	75618	47.81	5810	5910	5710	7590	4090	5840	5798.42	0.32	0	9291	6126	5982	5766	5622	5406	6055	5695	64	1750	500	3620	10	1	12827140	735	25.47	0.90	12	0.59	225.00	6338.00	10660	20240306	-46.25	4000	20231030	43.25	10660	-46.25	20240306	5140	11.48	20240201	10660	-46.25	20240306	4000	43.25	20231030	3.86	N	237820	500	64 억		40526	N	N	0	N	00	N
51	20240723	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-80	5	-1.37	404511170	69694	44.06	5810	5910	5710	7590	4090	5840	5804.10	0.32	0	9411	6126	5982	5766	5622	5406	6055	5695	64	1750	500	3620	10	1	12827140	739	25.60	0.91	12	0.54	225.00	6338.00	10660	20240306	-45.97	4000	20231030	44.00	10660	-45.97	20240306	5140	12.06	20240201	10660	-45.97	20240306	4000	44.00	20231030	3.86	N	237820	500	64 억		40526	N	N	0	N	00	N
52	20240723	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-60	5	-1.03	382971900	65944	41.69	5810	5910	5710	7590	4090	5840	5807.53	0.32	0	10170	6126	5982	5766	5622	5406	6055	5695	64	1750	500	3620	10	1	12827140	741	25.69	0.91	12	0.51	225.00	6338.00	10660	20240306	-45.78	4000	20231030	44.50	10660	-45.78	20240306	5140	12.45	20240201	10660	-45.78	20240306	4000	44.50	20231030	3.86	N	237820	500	64 억		40526	N	N	0	N	00	N
53	20240723	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-100	5	-1.71	352043720	60559	38.29	5810	5910	5710	7590	4090	5840	5813.24	0.32	0	11015	6126	5982	5766	5622	5406	6055	5695	64	1750	500	3620	10	1	12827140	736	25.51	0.91	12	0.47	225.00	6338.00	10660	20240306	-46.15	4000	20231030	43.50	10660	-46.15	20240306	5140	11.67	20240201	10660	-46.15	20240306	4000	43.50	20231030	3.86	N	237820	500	64 억		40526	N	N	0	N	00	N
54	20240723	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-90	5	-1.54	321292390	55190	34.89	5810	5910	5730	7590	4090	5840	5821.57	0.32	0	10230	6126	5982	5766	5622	5406	6055	5695	64	1750	500	3620	10	1	12827140	738	25.56	0.91	12	0.43	225.00	6338.00	10660	20240306	-46.06	4000	20231030	43.75	10660	-46.06	20240306	5140	11.87	20240201	10660	-46.06	20240306	4000	43.75	20231030	3.86	N	237820	500	64 억		40526	N	N	0	N	00	N
55	20240723	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-30	5	-0.51	288874230	49565	31.34	5810	5910	5730	7590	4090	5840	5828.19	0.32	0	12046	6126	5982	5766	5622	5406	6055	5695	64	1750	500	3620	10	1	12827140	745	25.82	0.92	12	0.39	225.00	6338.00	10660	20240306	-45.50	4000	20231030	45.25	10660	-45.50	20240306	5140	13.04	20240201	10660	-45.50	20240306	4000	45.25	20231030	3.86	N	237820	500	64 억		40526	N	N	0	N	00	N
56	20240723	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-30	5	-0.51	229523150	39266	24.82	5810	5910	5790	7590	4090	5840	5845.34	0.32	0	10916	6126	5982	5766	5622	5406	6055	5695	64	1750	500	3620	10	1	12827140	745	25.82	0.92	12	0.31	225.00	6338.00	10660	20240306	-45.50	4000	20231030	45.25	10660	-45.50	20240306	5140	13.04	20240201	10660	-45.50	20240306	4000	45.25	20231030	3.86	N	237820	500	64 억		40526	N	N	0	N	00	N
57	20240723	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	40	2	0.68	83941210	14370	9.08	5810	5880	5810	7590	4090	5840	5841.42	0.32	0	9685	6126	5982	5766	5622	5406	6055	5695	64	1750	500	3620	10	1	12827140	754	26.13	0.93	12	0.11	225.00	6338.00	10660	20240306	-44.84	4000	20231030	47.00	10660	-44.84	20240306	5140	14.40	20240201	10660	-44.84	20240306	4000	47.00	20231030	3.86	N	237820	500	64 억		40526	N	N	0	N	00	N
58	20240722	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	20	2	0.34	893351700	154978	102.16	5780	5910	5550	7560	4080	5820	5764.34	0.31	0	394	5966	5892	5816	5742	5666	5895	5745	64	1740	500	3600	10	1	12827140	749	25.96	0.92	12	1.21	225.00	6338.00	10660	20240306	-45.22	4000	20231030	46.00	10660	-45.22	20240306	5140	13.62	20240201	10660	-45.22	20240306	4000	46.00	20231030	4.14	N	237820	500	64 억		39796	N	N	0	N	00	N
59	20240722	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-20	5	-0.34	809846990	140660	92.72	5780	5910	5550	7560	4080	5820	5757.43	0.31	0	2710	5966	5892	5816	5742	5666	5895	5745	64	1740	500	3600	10	1	12827140	744	25.78	0.92	12	1.10	225.00	6338.00	10660	20240306	-45.59	4000	20231030	45.00	10660	-45.59	20240306	5140	12.84	20240201	10660	-45.59	20240306	4000	45.00	20231030	4.14	N	237820	500	64 억		39796	N	N	0	N	00	N
60	20240722	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-30	5	-0.52	717765610	124707	82.20	5780	5910	5550	7560	4080	5820	5755.56	0.31	0	6371	5966	5892	5816	5742	5666	5895	5745	64	1740	500	3600	10	1	12827140	743	25.73	0.91	12	0.97	225.00	6338.00	10660	20240306	-45.68	4000	20231030	44.75	10660	-45.68	20240306	5140	12.65	20240201	10660	-45.68	20240306	4000	44.75	20231030	4.14	N	237820	500	64 억		39796	N	N	0	N	00	N
61	20240722	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	0	3	0.00	664370240	115483	76.12	5780	5910	5550	7560	4080	5820	5752.91	0.31	0	5641	5966	5892	5816	5742	5666	5895	5745	64	1740	500	3600	10	1	12827140	747	25.87	0.92	12	0.90	225.00	6338.00	10660	20240306	-45.40	4000	20231030	45.50	10660	-45.40	20240306	5140	13.23	20240201	10660	-45.40	20240306	4000	45.50	20231030	4.14	N	237820	500	64 억		39796	N	N	0	N	00	N
62	20240722	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-60	5	-1.03	644122270	111980	73.81	5780	5910	5550	7560	4080	5820	5752.06	0.31	0	4784	5966	5892	5816	5742	5666	5895	5745	64	1740	500	3600	10	1	12827140	739	25.60	0.91	12	0.87	225.00	6338.00	10660	20240306	-45.97	4000	20231030	44.00	10660	-45.97	20240306	5140	12.06	20240201	10660	-45.97	20240306	4000	44.00	20231030	4.14	N	237820	500	64 억		39796	N	N	0	N	00	N
63	20240722	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-20	5	-0.34	531555560	92449	60.94	5780	5910	5550	7560	4080	5820	5749.64	0.31	0	2629	5966	5892	5816	5742	5666	5895	5745	64	1740	500	3600	10	1	12827140	744	25.78	0.92	12	0.72	225.00	6338.00	10660	20240306	-45.59	4000	20231030	45.00	10660	-45.59	20240306	5140	12.84	20240201	10660	-45.59	20240306	4000	45.00	20231030	4.14	N	237820	500	64 억		39796	N	N	0	N	00	N
64	20240722	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-160	5	-2.75	248334180	43763	28.85	5780	5840	5550	7560	4080	5820	5674.19	0.31	0	11370	5966	5892	5816	5742	5666	5895	5745	64	1740	500	3600	10	1	12827140	726	25.16	0.89	12	0.34	225.00	6338.00	10660	20240306	-46.90	4000	20231030	41.50	10660	-46.90	20240306	5140	10.12	20240201	10660	-46.90	20240306	4000	41.50	20231030	4.14	N	237820	500	64 억		39796	N	N	0	N	00	N
65	20240722	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-70	5	-1.20	40667750	7029	4.63	5780	5840	5750	7560	4080	5820	5785.21	0.31	0	182	5966	5892	5816	5742	5666	5895	5745	64	1740	500	3600	10	1	12827140	738	25.56	0.91	12	0.05	225.00	6338.00	10660	20240306	-46.06	4000	20231030	43.75	10660	-46.06	20240306	5140	11.87	20240201	10660	-46.06	20240306	4000	43.75	20231030	4.14	N	237820	500	64 억		39796	N	N	0	N	00	N
66	20240719	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-140	5	-2.35	861147180	148418	12.09	5820	5890	5740	7740	4180	5960	5802.16	0.22	0	10020	6680	6320	5900	5540	5120	6500	5720	64	1780	500	3690	10	1	12827140	747	25.87	0.92	12	1.16	225.00	6338.00	10660	20240306	-45.40	4000	20231030	45.50	10660	-45.40	20240306	5140	13.23	20240201	10660	-45.40	20240306	4000	45.50	20231030	3.69	N	237820	500	64 억		28659	N	N	0	N	00	N
67	20240719	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-130	5	-2.18	747063010	128781	10.49	5820	5890	5740	7740	4180	5960	5801.02	0.22	0	2563	6680	6320	5900	5540	5120	6500	5720	64	1780	500	3690	10	1	12827140	748	25.91	0.92	12	1.00	225.00	6338.00	10660	20240306	-45.31	4000	20231030	45.75	10660	-45.31	20240306	5140	13.42	20240201	10660	-45.31	20240306	4000	45.75	20231030	3.69	N	237820	500	64 억		28659	N	N	0	N	00	N
68	20240719	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-180	5	-3.02	664269850	114474	9.32	5820	5890	5740	7740	4180	5960	5802.79	0.22	0	-1961	6680	6320	5900	5540	5120	6500	5720	64	1780	500	3690	10	1	12827140	741	25.69	0.91	12	0.89	225.00	6338.00	10660	20240306	-45.78	4000	20231030	44.50	10660	-45.78	20240306	5140	12.45	20240201	10660	-45.78	20240306	4000	44.50	20231030	3.69	N	237820	500	64 억		28659	N	N	0	N	00	N
69	20240719	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-190	5	-3.19	569941330	98112	7.99	5820	5890	5740	7740	4180	5960	5809.08	0.22	0	-2486	6680	6320	5900	5540	5120	6500	5720	64	1780	500	3690	10	1	12827140	740	25.64	0.91	12	0.76	225.00	6338.00	10660	20240306	-45.87	4000	20231030	44.25	10660	-45.87	20240306	5140	12.26	20240201	10660	-45.87	20240306	4000	44.25	20231030	3.69	N	237820	500	64 억		28659	N	N	0	N	00	N
70	20240719	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-190	5	-3.19	528597390	90935	7.41	5820	5890	5750	7740	4180	5960	5812.90	0.22	0	-2424	6680	6320	5900	5540	5120	6500	5720	64	1780	500	3690	10	1	12827140	740	25.64	0.91	12	0.71	225.00	6338.00	10660	20240306	-45.87	4000	20231030	44.25	10660	-45.87	20240306	5140	12.26	20240201	10660	-45.87	20240306	4000	44.25	20231030	3.69	N	237820	500	64 억		28659	N	N	0	N	00	N
71	20240719	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-170	5	-2.85	431730910	74154	6.04	5820	5890	5750	7740	4180	5960	5822.07	0.22	0	-399	6680	6320	5900	5540	5120	6500	5720	64	1780	500	3690	10	1	12827140	743	25.73	0.91	12	0.58	225.00	6338.00	10660	20240306	-45.68	4000	20231030	44.75	10660	-45.68	20240306	5140	12.65	20240201	10660	-45.68	20240306	4000	44.75	20231030	3.69	N	237820	500	64 억		28659	N	N	0	N	00	N
72	20240719	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-170	5	-2.85	354381240	60769	4.95	5820	5890	5750	7740	4180	5960	5831.60	0.22	0	321	6680	6320	5900	5540	5120	6500	5720	64	1780	500	3690	10	1	12827140	743	25.73	0.91	12	0.47	225.00	6338.00	10660	20240306	-45.68	4000	20231030	44.75	10660	-45.68	20240306	5140	12.65	20240201	10660	-45.68	20240306	4000	44.75	20231030	3.69	N	237820	500	64 억		28659	N	N	0	N	00	N
73	20240719	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-120	5	-2.01	96959330	16590	1.35	5820	5890	5820	7740	4180	5960	5844.39	0.22	0	5187	6680	6320	5900	5540	5120	6500	5720	64	1780	500	3690	10	1	12827140	749	25.96	0.92	12	0.13	225.00	6338.00	10660	20240306	-45.22	4000	20231030	46.00	10660	-45.22	20240306	5140	13.62	20240201	10660	-45.22	20240306	4000	46.00	20231030	3.69	N	237820	500	64 억		28659	N	N	0	N	00	N
74	20240718	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	140	2	2.41	7250454010	1211609	73.56	5600	6260	5480	7560	4080	5820	5984.19	0.06	0	20722	6566	6192	5936	5562	5306	6380	5750	64	1740	500	3600	10	1	12827140	764	26.49	0.94	12	9.45	225.00	6338.00	10660	20240306	-44.09	4000	20231030	49.00	10660	-44.09	20240306	5140	15.95	20240201	10660	-44.09	20240306	4000	49.00	20231030	3.75	N	237820	500	64 억		8261	N	N	0	N	00	N
75	20240718	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	70	2	1.20	7097667580	1185760	71.99	5600	6260	5480	7560	4080	5820	5985.75	0.06	0	16547	6566	6192	5936	5562	5306	6380	5750	64	1740	500	3600	10	1	12827140	756	26.18	0.93	12	9.24	225.00	6338.00	10660	20240306	-44.75	4000	20231030	47.25	10660	-44.75	20240306	5140	14.59	20240201	10660	-44.75	20240306	4000	47.25	20231030	3.75	N	237820	500	64 억		8261	N	N	0	N	00	N
76	20240718	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	160	2	2.75	6393852890	1065882	64.71	5600	6260	5480	7560	4080	5820	5998.65	0.06	0	1357	6566	6192	5936	5562	5306	6380	5750	64	1740	500	3600	10	1	12827140	767	26.58	0.94	12	8.31	225.00	6338.00	10660	20240306	-43.90	4000	20231030	49.50	10660	-43.90	20240306	5140	16.34	20240201	10660	-43.90	20240306	4000	49.50	20231030	3.75	N	237820	500	64 억		8261	N	N	0	N	00	N
77	20240718	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-110	5	-1.89	700995750	125220	7.60	5600	5720	5480	7560	4080	5820	5598.11	0.06	0	24499	6566	6192	5936	5562	5306	6380	5750	64	1740	500	3600	10	1	12827140	732	25.38	0.90	12	0.98	225.00	6338.00	10660	20240306	-46.44	4000	20231030	42.75	10660	-46.44	20240306	5140	11.09	20240201	10660	-46.44	20240306	4000	42.75	20231030	3.75	N	237820	500	64 억		8261	N	N	0	N	00	N
78	20240718	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-140	5	-2.41	660782740	118145	7.17	5600	5700	5480	7560	4080	5820	5592.98	0.06	0	20568	6566	6192	5936	5562	5306	6380	5750	64	1740	500	3600	10	1	12827140	729	25.24	0.90	12	0.92	225.00	6338.00	10660	20240306	-46.72	4000	20231030	42.00	10660	-46.72	20240306	5140	10.51	20240201	10660	-46.72	20240306	4000	42.00	20231030	3.75	N	237820	500	64 억		8261	N	N	0	N	00	N
79	20240718	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-190	5	-3.26	579123590	103667	6.29	5600	5700	5480	7560	4080	5820	5586.38	0.06	0	15575	6566	6192	5936	5562	5306	6380	5750	64	1740	500	3600	10	1	12827140	722	25.02	0.89	12	0.81	225.00	6338.00	10660	20240306	-47.19	4000	20231030	40.75	10660	-47.19	20240306	5140	9.53	20240201	10660	-47.19	20240306	4000	40.75	20231030	3.75	N	237820	500	64 억		8261	N	N	0	N	00	N
80	20240718	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-200	5	-3.44	485747270	87064	5.29	5600	5690	5480	7560	4080	5820	5579.20	0.06	0	12074	6566	6192	5936	5562	5306	6380	5750	64	1740	500	3600	10	1	12827140	721	24.98	0.89	12	0.68	225.00	6338.00	10660	20240306	-47.28	4000	20231030	40.50	10660	-47.28	20240306	5140	9.34	20240201	10660	-47.28	20240306	4000	40.50	20231030	3.75	N	237820	500	64 억		8261	N	N	0	N	00	N
81	20240718	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-310	5	-5.33	300788970	54083	3.28	5600	5670	5480	7560	4080	5820	5561.62	0.06	0	8939	6566	6192	5936	5562	5306	6380	5750	64	1740	500	3600	10	1	12827140	707	24.49	0.87	12	0.42	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5140	7.20	20240201	10660	-48.31	20240306	4000	37.75	20231030	3.75	N	237820	500	64 억		8261	N	N	0	N	00	N
82	20240717	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	310	2	5.63	9937393780	1638708	3142.36	5720	6310	5680	7160	3860	5510	6064.25	0.62	0	-71621	5696	5602	5546	5452	5396	5575	5425	64	1650	500	3410	10	1	12827140	747	25.87	0.92	12	12.78	225.00	6338.00	10660	20240306	-45.40	4000	20231030	45.50	10660	-45.40	20240306	5140	13.23	20240201	10660	-45.40	20240306	4000	45.50	20231030	3.77	N	237820	500	64 억		79800	N	N	0	N	00	N
83	20240717	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	270	2	4.90	9802863220	1615533	3097.92	5720	6310	5680	7160	3860	5510	6067.88	0.62	0	-70928	5696	5602	5546	5452	5396	5575	5425	64	1650	500	3410	10	1	12827140	741	25.69	0.91	12	12.59	225.00	6338.00	10660	20240306	-45.78	4000	20231030	44.50	10660	-45.78	20240306	5140	12.45	20240201	10660	-45.78	20240306	4000	44.50	20231030	3.77	N	237820	500	64 억		79800	N	N	0	N	00	N
84	20240717	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	340	2	6.17	9578586060	1576724	3023.50	5720	6310	5680	7160	3860	5510	6074.99	0.62	0	-71202	5696	5602	5546	5452	5396	5575	5425	64	1650	500	3410	10	1	12827140	750	26.00	0.92	12	12.29	225.00	6338.00	10660	20240306	-45.12	4000	20231030	46.25	10660	-45.12	20240306	5140	13.81	20240201	10660	-45.12	20240306	4000	46.25	20231030	3.77	N	237820	500	64 억		79800	N	N	0	N	00	N
85	20240717	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	430	2	7.80	9442925690	1553574	2979.11	5720	6310	5680	7160	3860	5510	6078.19	0.62	0	-70389	5696	5602	5546	5452	5396	5575	5425	64	1650	500	3410	10	1	12827140	762	26.40	0.94	12	12.11	225.00	6338.00	10660	20240306	-44.28	4000	20231030	48.50	10660	-44.28	20240306	5140	15.56	20240201	10660	-44.28	20240306	4000	48.50	20231030	3.77	N	237820	500	64 억		79800	N	N	0	N	00	N
86	20240717	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	400	2	7.26	9357167130	1538979	2951.12	5720	6310	5680	7160	3860	5510	6080.11	0.62	0	-69583	5696	5602	5546	5452	5396	5575	5425	64	1650	500	3410	10	1	12827140	758	26.27	0.93	12	12.00	225.00	6338.00	10660	20240306	-44.56	4000	20231030	47.75	10660	-44.56	20240306	5140	14.98	20240201	10660	-44.56	20240306	4000	47.75	20231030	3.77	N	237820	500	64 억		79800	N	N	0	N	00	N
87	20240717	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	300	2	5.44	9167461790	1506645	2889.12	5720	6310	5680	7160	3860	5510	6084.69	0.62	0	-65060	5696	5602	5546	5452	5396	5575	5425	64	1650	500	3410	10	1	12827140	745	25.82	0.92	12	11.75	225.00	6338.00	10660	20240306	-45.50	4000	20231030	45.25	10660	-45.50	20240306	5140	13.04	20240201	10660	-45.50	20240306	4000	45.25	20231030	3.77	N	237820	500	64 억		79800	N	N	0	N	00	N
88	20240717	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	450	2	8.17	8559754980	1403945	2692.18	5720	6310	5680	7160	3860	5510	6096.93	0.62	0	-63979	5696	5602	5546	5452	5396	5575	5425	64	1650	500	3410	10	1	12827140	764	26.49	0.94	12	10.95	225.00	6338.00	10660	20240306	-44.09	4000	20231030	49.00	10660	-44.09	20240306	5140	15.95	20240201	10660	-44.09	20240306	4000	49.00	20231030	3.77	N	237820	500	64 억		79800	N	N	0	N	00	N
89	20240717	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	780	2	14.16	1599356430	263474	505.23	5720	6290	5680	7160	3860	5510	6070.26	0.62	0	1043	5696	5602	5546	5452	5396	5575	5425	64	1650	500	3410	10	1	12827140	807	27.96	0.99	12	2.05	225.00	6338.00	10660	20240306	-40.99	4000	20231030	57.25	10660	-40.99	20240306	5140	22.37	20240201	10660	-40.99	20240306	4000	57.25	20231030	3.77	N	237820	500	64 억		79800	Y	N	0	N	00	N
90	20240716	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-150	5	-2.65	289557220	52058	51.25	5600	5640	5490	7350	3970	5660	5561.78	0.69	0	-8283	5846	5752	5596	5502	5346	5800	5550	64	1690	500	3500	10	1	12827140	707	24.49	0.87	12	0.41	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5140	7.20	20240201	10660	-48.31	20240306	4000	37.75	20231030	3.75	N	237820	500	64 억		87869	N	N	0	N	00	N
91	20240716	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-120	5	-2.12	273698390	49175	48.41	5600	5640	5500	7350	3970	5660	5565.31	0.69	0	-7785	5846	5752	5596	5502	5346	5800	5550	64	1690	500	3500	10	1	12827140	711	24.62	0.87	12	0.38	225.00	6338.00	10660	20240306	-48.03	4000	20231030	38.50	10660	-48.03	20240306	5140	7.78	20240201	10660	-48.03	20240306	4000	38.50	20231030	3.75	N	237820	500	64 억		87869	N	N	0	N	00	N
92	20240716	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-110	5	-1.94	214558840	38463	37.87	5600	5640	5520	7350	3970	5660	5577.77	0.69	0	-7625	5846	5752	5596	5502	5346	5800	5550	64	1690	500	3500	10	1	12827140	712	24.67	0.88	12	0.30	225.00	6338.00	10660	20240306	-47.94	4000	20231030	38.75	10660	-47.94	20240306	5140	7.98	20240201	10660	-47.94	20240306	4000	38.75	20231030	3.75	N	237820	500	64 억		87869	N	N	0	N	00	N
93	20240716	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-90	5	-1.59	192026650	34388	33.85	5600	5640	5520	7350	3970	5660	5583.55	0.69	0	-8773	5846	5752	5596	5502	5346	5800	5550	64	1690	500	3500	10	1	12827140	714	24.76	0.88	12	0.27	225.00	6338.00	10660	20240306	-47.75	4000	20231030	39.25	10660	-47.75	20240306	5140	8.37	20240201	10660	-47.75	20240306	4000	39.25	20231030	3.75	N	237820	500	64 억		87869	N	N	0	N	00	N
94	20240716	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-100	5	-1.77	186172050	33333	32.82	5600	5640	5520	7350	3970	5660	5584.64	0.69	0	-9098	5846	5752	5596	5502	5346	5800	5550	64	1690	500	3500	10	1	12827140	713	24.71	0.88	12	0.26	225.00	6338.00	10660	20240306	-47.84	4000	20231030	39.00	10660	-47.84	20240306	5140	8.17	20240201	10660	-47.84	20240306	4000	39.00	20231030	3.75	N	237820	500	64 억		87869	N	N	0	N	00	N
95	20240716	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-80	5	-1.41	172567990	30881	30.40	5600	5640	5540	7350	3970	5660	5587.56	0.69	0	-8953	5846	5752	5596	5502	5346	5800	5550	64	1690	500	3500	10	1	12827140	716	24.80	0.88	12	0.24	225.00	6338.00	10660	20240306	-47.65	4000	20231030	39.50	10660	-47.65	20240306	5140	8.56	20240201	10660	-47.65	20240306	4000	39.50	20231030	3.75	N	237820	500	64 억		87869	N	N	0	N	00	N
96	20240716	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-90	5	-1.59	157769710	28219	27.78	5600	5640	5560	7350	3970	5660	5590.27	0.69	0	-7992	5846	5752	5596	5502	5346	5800	5550	64	1690	500	3500	10	1	12827140	714	24.76	0.88	12	0.22	225.00	6338.00	10660	20240306	-47.75	4000	20231030	39.25	10660	-47.75	20240306	5140	8.37	20240201	10660	-47.75	20240306	4000	39.25	20231030	3.75	N	237820	500	64 억		87869	N	N	0	N	00	N
97	20240716	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-40	5	-0.71	63297870	11322	11.15	5600	5640	5570	7350	3970	5660	5589.10	0.69	0	1606	5846	5752	5596	5502	5346	5800	5550	64	1690	500	3500	10	1	12827140	721	24.98	0.89	12	0.09	225.00	6338.00	10660	20240306	-47.28	4000	20231030	40.50	10660	-47.28	20240306	5140	9.34	20240201	10660	-47.28	20240306	4000	40.50	20231030	3.75	N	237820	500	64 억		87869	N	N	0	N	00	N
98	20240715	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	200	2	3.66	546088240	97607	242.80	5440	5690	5440	7090	3830	5460	5594.04	0.58	0	13384	5673	5566	5483	5376	5293	5620	5430	64	1630	500	3380	10	1	12827140	726	25.16	0.89	12	0.76	225.00	6338.00	10660	20240306	-46.90	4000	20231030	41.50	10660	-46.90	20240306	5140	10.12	20240201	10660	-46.90	20240306	4000	41.50	20231030	3.76	N	237820	500	64 억		74329	N	N	0	N	00	N
99	20240715	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	200	2	3.66	525366170	93946	233.70	5440	5690	5440	7090	3830	5460	5592.24	0.58	0	13770	5673	5566	5483	5376	5293	5620	5430	64	1630	500	3380	10	1	12827140	726	25.16	0.89	12	0.73	225.00	6338.00	10660	20240306	-46.90	4000	20231030	41.50	10660	-46.90	20240306	5140	10.12	20240201	10660	-46.90	20240306	4000	41.50	20231030	3.76	N	237820	500	64 억		74329	N	N	0	N	00	N
100	20240715	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	130	2	2.38	400704840	71823	178.66	5440	5680	5440	7090	3830	5460	5579.09	0.58	0	13676	5673	5566	5483	5376	5293	5620	5430	64	1630	500	3380	10	1	12827140	717	24.84	0.88	12	0.56	225.00	6338.00	10660	20240306	-47.56	4000	20231030	39.75	10660	-47.56	20240306	5140	8.75	20240201	10660	-47.56	20240306	4000	39.75	20231030	3.76	N	237820	500	64 억		74329	N	N	0	N	00	N
101	20240715	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	170	2	3.11	273303570	49123	122.20	5440	5680	5440	7090	3830	5460	5563.70	0.58	0	4366	5673	5566	5483	5376	5293	5620	5430	64	1630	500	3380	10	1	12827140	722	25.02	0.89	12	0.38	225.00	6338.00	10660	20240306	-47.19	4000	20231030	40.75	10660	-47.19	20240306	5140	9.53	20240201	10660	-47.19	20240306	4000	40.75	20231030	3.76	N	237820	500	64 억		74329	N	N	0	N	00	N
102	20240715	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	200	2	3.66	247806180	44588	110.92	5440	5680	5440	7090	3830	5460	5557.73	0.58	0	3757	5673	5566	5483	5376	5293	5620	5430	64	1630	500	3380	10	1	12827140	726	25.16	0.89	12	0.35	225.00	6338.00	10660	20240306	-46.90	4000	20231030	41.50	10660	-46.90	20240306	5140	10.12	20240201	10660	-46.90	20240306	4000	41.50	20231030	3.76	N	237820	500	64 억		74329	N	N	0	N	00	N
103	20240715	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	40	2	0.73	125619240	22805	56.73	5440	5600	5440	7090	3830	5460	5508.45	0.58	0	893	5673	5566	5483	5376	5293	5620	5430	64	1630	500	3380	10	1	12827140	705	24.44	0.87	12	0.18	225.00	6338.00	10660	20240306	-48.41	4000	20231030	37.50	10660	-48.41	20240306	5140	7.00	20240201	10660	-48.41	20240306	4000	37.50	20231030	3.76	N	237820	500	64 억		74329	N	N	0	N	00	N
104	20240715	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	100	2	1.83	117708120	21373	53.17	5440	5600	5440	7090	3830	5460	5507.37	0.58	0	622	5673	5566	5483	5376	5293	5620	5430	64	1630	500	3380	10	1	12827140	713	24.71	0.88	12	0.17	225.00	6338.00	10660	20240306	-47.84	4000	20231030	39.00	10660	-47.84	20240306	5140	8.17	20240201	10660	-47.84	20240306	4000	39.00	20231030	3.76	N	237820	500	64 억		74329	N	N	0	N	00	N
105	20240715	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	50	2	0.92	40262390	7358	18.30	5440	5520	5440	7090	3830	5460	5471.95	0.58	0	3955	5673	5566	5483	5376	5293	5620	5430	64	1630	500	3380	10	1	12827140	707	24.49	0.87	12	0.06	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5140	7.20	20240201	10660	-48.31	20240306	4000	37.75	20231030	3.76	N	237820	500	64 억		74329	N	N	0	N	00	N
106	20240712	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	60	2	1.11	209686170	38336	97.18	5400	5590	5400	7020	3780	5400	5469.69	0.56	0	2375	5720	5560	5480	5320	5240	5520	5280	64	1620	500	3340	10	1	12827140	700	24.27	0.86	12	0.30	225.00	6338.00	10660	20240306	-48.78	4000	20231030	36.50	10660	-48.78	20240306	5140	6.23	20240201	10660	-48.78	20240306	4000	36.50	20231030	3.75	N	237820	500	64 억		71954	N	N	0	N	00	N
107	20240712	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	50	2	0.93	204833030	37448	94.93	5400	5590	5400	7020	3780	5400	5469.80	0.56	0	2609	5720	5560	5480	5320	5240	5520	5280	64	1620	500	3340	10	1	12827140	699	24.22	0.86	12	0.29	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5140	6.03	20240201	10660	-48.87	20240306	4000	36.25	20231030	3.75	N	237820	500	64 억		71954	N	N	0	N	00	N
108	20240712	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	30	2	0.56	193055340	35281	89.44	5400	5590	5400	7020	3780	5400	5471.94	0.56	0	2205	5720	5560	5480	5320	5240	5520	5280	64	1620	500	3340	10	1	12827140	697	24.13	0.86	12	0.28	225.00	6338.00	10660	20240306	-49.06	4000	20231030	35.75	10660	-49.06	20240306	5140	5.64	20240201	10660	-49.06	20240306	4000	35.75	20231030	3.75	N	237820	500	64 억		71954	N	N	0	N	00	N
109	20240712	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	50	2	0.93	175367190	32031	81.20	5400	5590	5400	7020	3780	5400	5474.92	0.56	0	1777	5720	5560	5480	5320	5240	5520	5280	64	1620	500	3340	10	1	12827140	699	24.22	0.86	12	0.25	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5140	6.03	20240201	10660	-48.87	20240306	4000	36.25	20231030	3.75	N	237820	500	64 억		71954	N	N	0	N	00	N
110	20240712	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	60	2	1.11	150336560	27427	69.53	5400	5590	5400	7020	3780	5400	5481.33	0.56	0	2769	5720	5560	5480	5320	5240	5520	5280	64	1620	500	3340	10	1	12827140	700	24.27	0.86	12	0.21	225.00	6338.00	10660	20240306	-48.78	4000	20231030	36.50	10660	-48.78	20240306	5140	6.23	20240201	10660	-48.78	20240306	4000	36.50	20231030	3.75	N	237820	500	64 억		71954	N	N	0	N	00	N
111	20240712	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	50	2	0.93	135762300	24787	62.83	5400	5570	5400	7020	3780	5400	5477.16	0.56	0	3125	5720	5560	5480	5320	5240	5520	5280	64	1620	500	3340	10	1	12827140	699	24.22	0.86	12	0.19	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5140	6.03	20240201	10660	-48.87	20240306	4000	36.25	20231030	3.75	N	237820	500	64 억		71954	N	N	0	N	00	N
112	20240712	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	120	2	2.22	104206240	19028	48.24	5400	5570	5400	7020	3780	5400	5476.47	0.56	0	462	5720	5560	5480	5320	5240	5520	5280	64	1620	500	3340	10	1	12827140	708	24.53	0.87	12	0.15	225.00	6338.00	10660	20240306	-48.22	4000	20231030	38.00	10660	-48.22	20240306	5140	7.39	20240201	10660	-48.22	20240306	4000	38.00	20231030	3.75	N	237820	500	64 억		71954	N	N	0	N	00	N
113	20240712	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	40	2	0.74	9654650	1785	4.52	5400	5450	5400	7020	3780	5400	5408.77	0.56	0	384	5720	5560	5480	5320	5240	5520	5280	64	1620	500	3340	10	1	12827140	698	24.18	0.86	12	0.01	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5140	5.84	20240201	10660	-48.97	20240306	4000	36.00	20231030	3.75	N	237820	500	64 억		71954	N	N	0	N	00	N
114	20240711	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-70	5	-1.28	216877140	39284	116.83	5500	5640	5400	7110	3830	5470	5525.40	0.54	0	2745	5590	5530	5490	5430	5390	5510	5410	64	1640	500	3390	10	1	12827140	693	24.00	0.85	12	0.31	225.00	6338.00	10660	20240306	-49.34	4000	20231030	35.00	10660	-49.34	20240306	5140	5.06	20240201	10660	-49.34	20240306	4000	35.00	20231030	3.82	N	237820	500	64 억		69221	N	N	0	N	00	N
115	20240711	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	171498310	30916	91.95	5500	5640	5450	7110	3830	5470	5547.23	0.54	0	1520	5590	5530	5490	5430	5390	5510	5410	64	1640	500	3390	10	1	12827140	704	24.40	0.87	12	0.24	225.00	6338.00	10660	20240306	-48.50	4000	20231030	37.25	10660	-48.50	20240306	5140	6.81	20240201	10660	-48.50	20240306	4000	37.25	20231030	3.82	N	237820	500	64 억		69221	N	N	0	N	00	N
116	20240711	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	40	2	0.73	150895970	27155	80.76	5500	5640	5450	7110	3830	5470	5556.84	0.54	0	2517	5590	5530	5490	5430	5390	5510	5410	64	1640	500	3390	10	1	12827140	707	24.49	0.87	12	0.21	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5140	7.20	20240201	10660	-48.31	20240306	4000	37.75	20231030	3.82	N	237820	500	64 억		69221	N	N	0	N	00	N
117	20240711	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	60	2	1.10	118640250	21283	63.30	5500	5640	5500	7110	3830	5470	5574.41	0.54	0	2517	5590	5530	5490	5430	5390	5510	5410	64	1640	500	3390	10	1	12827140	709	24.58	0.87	12	0.17	225.00	6338.00	10660	20240306	-48.12	4000	20231030	38.25	10660	-48.12	20240306	5140	7.59	20240201	10660	-48.12	20240306	4000	38.25	20231030	3.82	N	237820	500	64 억		69221	N	N	0	N	00	N
118	20240711	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	80	2	1.46	100134880	17941	53.36	5500	5640	5500	7110	3830	5470	5581.34	0.54	0	2250	5590	5530	5490	5430	5390	5510	5410	64	1640	500	3390	10	1	12827140	712	24.67	0.88	12	0.14	225.00	6338.00	10660	20240306	-47.94	4000	20231030	38.75	10660	-47.94	20240306	5140	7.98	20240201	10660	-47.94	20240306	4000	38.75	20231030	3.82	N	237820	500	64 억		69221	N	N	0	N	00	N
119	20240711	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	70	2	1.28	90968030	16293	48.46	5500	5640	5500	7110	3830	5470	5583.26	0.54	0	2943	5590	5530	5490	5430	5390	5510	5410	64	1640	500	3390	10	1	12827140	711	24.62	0.87	12	0.13	225.00	6338.00	10660	20240306	-48.03	4000	20231030	38.50	10660	-48.03	20240306	5140	7.78	20240201	10660	-48.03	20240306	4000	38.50	20231030	3.82	N	237820	500	64 억		69221	N	N	0	N	00	N
120	20240711	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	110	2	2.01	83370670	14927	44.39	5500	5640	5500	7110	3830	5470	5585.23	0.54	0	3308	5590	5530	5490	5430	5390	5510	5410	64	1640	500	3390	10	1	12827140	716	24.80	0.88	12	0.12	225.00	6338.00	10660	20240306	-47.65	4000	20231030	39.50	10660	-47.65	20240306	5140	8.56	20240201	10660	-47.65	20240306	4000	39.50	20231030	3.82	N	237820	500	64 억		69221	N	N	0	N	00	N
121	20240711	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	100	2	1.83	14397970	2604	7.74	5500	5580	5500	7110	3830	5470	5529.17	0.54	0	1220	5590	5530	5490	5430	5390	5510	5410	64	1640	500	3390	10	1	12827140	714	24.76	0.88	12	0.02	225.00	6338.00	10660	20240306	-47.75	4000	20231030	39.25	10660	-47.75	20240306	5140	8.37	20240201	10660	-47.75	20240306	4000	39.25	20231030	3.82	N	237820	500	64 억		69221	N	N	0	N	00	N
122	20240710	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-40	5	-0.73	176227890	32057	82.14	5520	5550	5450	7160	3860	5510	5497.44	0.56	0	-2208	5670	5590	5550	5470	5430	5570	5450	64	1650	500	3410	10	1	12827140	702	24.31	0.86	12	0.25	225.00	6338.00	10660	20240306	-48.69	4000	20231030	36.75	10660	-48.69	20240306	5140	6.42	20240201	10660	-48.69	20240306	4000	36.75	20231030	3.80	N	237820	500	64 억		71410	N	N	0	N	00	N
123	20240710	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-20	5	-0.36	163673320	29763	76.26	5520	5550	5450	7160	3860	5510	5499.05	0.56	0	-2057	5670	5590	5550	5470	5430	5570	5450	64	1650	500	3410	10	1	12827140	704	24.40	0.87	12	0.23	225.00	6338.00	10660	20240306	-48.50	4000	20231030	37.25	10660	-48.50	20240306	5140	6.81	20240201	10660	-48.50	20240306	4000	37.25	20231030	3.80	N	237820	500	64 억		71410	N	N	0	N	00	N
124	20240710	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	0	3	0.00	134373230	24439	62.62	5520	5550	5450	7160	3860	5510	5498.08	0.56	0	-4887	5670	5590	5550	5470	5430	5570	5450	64	1650	500	3410	10	1	12827140	707	24.49	0.87	12	0.19	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5140	7.20	20240201	10660	-48.31	20240306	4000	37.75	20231030	3.80	N	237820	500	64 억		71410	N	N	0	N	00	N
125	20240710	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-30	5	-0.54	122560470	22284	57.10	5520	5550	5450	7160	3860	5510	5499.71	0.56	0	-5070	5670	5590	5550	5470	5430	5570	5450	64	1650	500	3410	10	1	12827140	703	24.36	0.86	12	0.17	225.00	6338.00	10660	20240306	-48.59	4000	20231030	37.00	10660	-48.59	20240306	5140	6.61	20240201	10660	-48.59	20240306	4000	37.00	20231030	3.80	N	237820	500	64 억		71410	N	N	0	N	00	N
126	20240710	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-10	5	-0.18	115353150	20970	53.73	5520	5550	5450	7160	3860	5510	5500.65	0.56	0	-4775	5670	5590	5550	5470	5430	5570	5450	64	1650	500	3410	10	1	12827140	705	24.44	0.87	12	0.16	225.00	6338.00	10660	20240306	-48.41	4000	20231030	37.50	10660	-48.41	20240306	5140	7.00	20240201	10660	-48.41	20240306	4000	37.50	20231030	3.80	N	237820	500	64 억		71410	N	N	0	N	00	N
127	20240710	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	0	3	0.00	57501360	10443	26.76	5520	5550	5470	7160	3860	5510	5506.03	0.56	0	-2698	5670	5590	5550	5470	5430	5570	5450	64	1650	500	3410	10	1	12827140	707	24.49	0.87	12	0.08	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5140	7.20	20240201	10660	-48.31	20240306	4000	37.75	20231030	3.80	N	237820	500	64 억		71410	N	N	0	N	00	N
128	20240710	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-10	5	-0.18	34668090	6290	16.12	5520	5550	5480	7160	3860	5510	5511.75	0.56	0	-1389	5670	5590	5550	5470	5430	5570	5450	64	1650	500	3410	10	1	12827140	705	24.44	0.87	12	0.05	225.00	6338.00	10660	20240306	-48.41	4000	20231030	37.50	10660	-48.41	20240306	5140	7.00	20240201	10660	-48.41	20240306	4000	37.50	20231030	3.80	N	237820	500	64 억		71410	N	N	0	N	00	N
129	20240710	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	40	2	0.73	15637670	2834	7.26	5520	5550	5500	7160	3860	5510	5519.46	0.56	0	-1154	5670	5590	5550	5470	5430	5570	5450	64	1650	500	3410	10	1	12827140	712	24.67	0.88	12	0.02	225.00	6338.00	10660	20240306	-47.94	4000	20231030	38.75	10660	-47.94	20240306	5140	7.98	20240201	10660	-47.94	20240306	4000	38.75	20231030	3.80	N	237820	500	64 억		71410	N	N	0	N	00	N
130	20240709	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-130	5	-2.30	198946440	35891	88.60	5560	5630	5510	7330	3950	5640	5543.29	0.62	0	-8191	5833	5736	5543	5446	5253	5785	5495	64	1690	500	3490	10	1	12827140	707	24.49	0.87	12	0.28	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5140	7.20	20240201	10660	-48.31	20240306	4000	37.75	20231030	3.84	N	237820	500	64 억		80033	N	N	0	N	00	N
131	20240709	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-100	5	-1.77	179836790	32424	80.04	5560	5630	5510	7330	3950	5640	5546.33	0.62	0	-7327	5833	5736	5543	5446	5253	5785	5495	64	1690	500	3490	10	1	12827140	711	24.62	0.87	12	0.25	225.00	6338.00	10660	20240306	-48.03	4000	20231030	38.50	10660	-48.03	20240306	5140	7.78	20240201	10660	-48.03	20240306	4000	38.50	20231030	3.84	N	237820	500	64 억		80033	N	N	0	N	00	N
132	20240709	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-110	5	-1.95	165669380	29859	73.71	5560	5630	5510	7330	3950	5640	5548.30	0.62	0	-6402	5833	5736	5543	5446	5253	5785	5495	64	1690	500	3490	10	1	12827140	709	24.58	0.87	12	0.23	225.00	6338.00	10660	20240306	-48.12	4000	20231030	38.25	10660	-48.12	20240306	5140	7.59	20240201	10660	-48.12	20240306	4000	38.25	20231030	3.84	N	237820	500	64 억		80033	N	N	0	N	00	N
133	20240709	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-60	5	-1.06	143827750	25913	63.97	5560	5630	5510	7330	3950	5640	5550.31	0.62	0	-3408	5833	5736	5543	5446	5253	5785	5495	64	1690	500	3490	10	1	12827140	716	24.80	0.88	12	0.20	225.00	6338.00	10660	20240306	-47.65	4000	20231030	39.50	10660	-47.65	20240306	5140	8.56	20240201	10660	-47.65	20240306	4000	39.50	20231030	3.84	N	237820	500	64 억		80033	N	N	0	N	00	N
134	20240709	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-100	5	-1.77	130813510	23569	58.18	5560	5630	5510	7330	3950	5640	5550.13	0.62	0	-2286	5833	5736	5543	5446	5253	5785	5495	64	1690	500	3490	10	1	12827140	711	24.62	0.87	12	0.18	225.00	6338.00	10660	20240306	-48.03	4000	20231030	38.50	10660	-48.03	20240306	5140	7.78	20240201	10660	-48.03	20240306	4000	38.50	20231030	3.84	N	237820	500	64 억		80033	N	N	0	N	00	N
135	20240709	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-110	5	-1.95	125347030	22583	55.75	5560	5630	5510	7330	3950	5640	5550.39	0.62	0	-1826	5833	5736	5543	5446	5253	5785	5495	64	1690	500	3490	10	1	12827140	709	24.58	0.87	12	0.18	225.00	6338.00	10660	20240306	-48.12	4000	20231030	38.25	10660	-48.12	20240306	5140	7.59	20240201	10660	-48.12	20240306	4000	38.25	20231030	3.84	N	237820	500	64 억		80033	N	N	0	N	00	N
136	20240709	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-100	5	-1.77	107328120	19332	47.72	5560	5630	5510	7330	3950	5640	5551.71	0.62	0	-184	5833	5736	5543	5446	5253	5785	5495	64	1690	500	3490	10	1	12827140	711	24.62	0.87	12	0.15	225.00	6338.00	10660	20240306	-48.03	4000	20231030	38.50	10660	-48.03	20240306	5140	7.78	20240201	10660	-48.03	20240306	4000	38.50	20231030	3.84	N	237820	500	64 억		80033	N	N	0	N	00	N
137	20240709	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-70	5	-1.24	52598490	9461	23.36	5560	5630	5530	7330	3950	5640	5559.27	0.62	0	-2260	5833	5736	5543	5446	5253	5785	5495	64	1690	500	3490	10	1	12827140	714	24.76	0.88	12	0.07	225.00	6338.00	10660	20240306	-47.75	4000	20231030	39.25	10660	-47.75	20240306	5140	8.37	20240201	10660	-47.75	20240306	4000	39.25	20231030	3.84	N	237820	500	64 억		80033	N	N	0	N	00	N
138	20240708	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	330	2	6.21	214251580	38940	96.39	5420	5640	5350	6900	3720	5310	5499.54	0.60	0	2797	5603	5456	5383	5236	5163	5420	5200	64	1590	500	3290	10	1	12827140	723	25.07	0.89	12	0.30	225.00	6338.00	10660	20240306	-47.09	4000	20231030	41.00	10660	-47.09	20240306	5140	9.73	20240201	10660	-47.09	20240306	4000	41.00	20231030	3.85	N	237820	500	64 억		77083	N	N	0	N	00	N
139	20240708	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	270	2	5.08	146865080	26843	66.45	5420	5590	5350	6900	3720	5310	5471.26	0.60	0	3979	5603	5456	5383	5236	5163	5420	5200	64	1590	500	3290	10	1	12827140	716	24.80	0.88	12	0.21	225.00	6338.00	10660	20240306	-47.65	4000	20231030	39.50	10660	-47.65	20240306	5140	8.56	20240201	10660	-47.65	20240306	4000	39.50	20231030	3.85	N	237820	500	64 억		77083	N	N	0	N	00	N
140	20240708	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	150	2	2.82	78848050	14539	35.99	5420	5480	5350	6900	3720	5310	5423.21	0.60	0	4786	5603	5456	5383	5236	5163	5420	5200	64	1590	500	3290	10	1	12827140	700	24.27	0.86	12	0.11	225.00	6338.00	10660	20240306	-48.78	4000	20231030	36.50	10660	-48.78	20240306	5140	6.23	20240201	10660	-48.78	20240306	4000	36.50	20231030	3.85	N	237820	500	64 억		77083	N	N	0	N	00	N
141	20240708	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	140	2	2.64	69241680	12780	31.64	5420	5470	5350	6900	3720	5310	5417.97	0.60	0	3925	5603	5456	5383	5236	5163	5420	5200	64	1590	500	3290	10	1	12827140	699	24.22	0.86	12	0.10	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5140	6.03	20240201	10660	-48.87	20240306	4000	36.25	20231030	3.85	N	237820	500	64 억		77083	N	N	0	N	00	N
142	20240708	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	130	2	2.45	62730400	11582	28.67	5420	5470	5350	6900	3720	5310	5416.20	0.60	0	2907	5603	5456	5383	5236	5163	5420	5200	64	1590	500	3290	10	1	12827140	698	24.18	0.86	12	0.09	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5140	5.84	20240201	10660	-48.97	20240306	4000	36.00	20231030	3.85	N	237820	500	64 억		77083	N	N	0	N	00	N
143	20240708	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	140	2	2.64	56647180	10463	25.90	5420	5470	5350	6900	3720	5310	5414.05	0.60	0	2904	5603	5456	5383	5236	5163	5420	5200	64	1590	500	3290	10	1	12827140	699	24.22	0.86	12	0.08	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5140	6.03	20240201	10660	-48.87	20240306	4000	36.25	20231030	3.85	N	237820	500	64 억		77083	N	N	0	N	00	N
144	20240708	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	130	2	2.45	42851920	7923	19.61	5420	5470	5350	6900	3720	5310	5408.55	0.60	0	2104	5603	5456	5383	5236	5163	5420	5200	64	1590	500	3290	10	1	12827140	698	24.18	0.86	12	0.06	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5140	5.84	20240201	10660	-48.97	20240306	4000	36.00	20231030	3.85	N	237820	500	64 억		77083	N	N	0	N	00	N
145	20240708	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	80	2	1.51	15320860	2831	7.01	5420	5420	5350	6900	3720	5310	5411.82	0.60	0	-814	5603	5456	5383	5236	5163	5420	5200	64	1590	500	3290	10	1	12827140	691	23.96	0.85	12	0.02	225.00	6338.00	10660	20240306	-49.44	4000	20231030	34.75	10660	-49.44	20240306	5140	4.86	20240201	10660	-49.44	20240306	4000	34.75	20231030	3.85	N	237820	500	64 억		77083	N	N	0	N	00	N
146	20240705	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-170	5	-3.10	214660760	39842	183.11	5520	5530	5310	7120	3840	5480	5387.84	0.55	0	5996	5600	5540	5470	5410	5340	5570	5440	64	1640	500	3390	10	1	12827140	681	23.60	0.84	12	0.31	225.00	6338.00	10660	20240306	-50.19	4000	20231030	32.75	10660	-50.19	20240306	5140	3.31	20240201	10660	-50.19	20240306	4000	32.75	20231030	3.89	N	237820	500	64 억		71034	N	N	0	N	00	N
147	20240705	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-100	5	-1.82	175186350	32437	149.08	5520	5530	5340	7120	3840	5480	5400.82	0.55	0	6314	5600	5540	5470	5410	5340	5570	5440	64	1640	500	3390	10	1	12827140	690	23.91	0.85	12	0.25	225.00	6338.00	10660	20240306	-49.53	4000	20231030	34.50	10660	-49.53	20240306	5140	4.67	20240201	10660	-49.53	20240306	4000	34.50	20231030	3.89	N	237820	500	64 억		71034	N	N	0	N	00	N
148	20240705	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-110	5	-2.01	160248500	29652	136.28	5520	5530	5360	7120	3840	5480	5404.31	0.55	0	6565	5600	5540	5470	5410	5340	5570	5440	64	1640	500	3390	10	1	12827140	689	23.87	0.85	12	0.23	225.00	6338.00	10660	20240306	-49.62	4000	20231030	34.25	10660	-49.62	20240306	5140	4.47	20240201	10660	-49.62	20240306	4000	34.25	20231030	3.89	N	237820	500	64 억		71034	N	N	0	N	00	N
149	20240705	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-60	5	-1.09	139467970	25795	118.55	5520	5530	5360	7120	3840	5480	5406.78	0.55	0	7239	5600	5540	5470	5410	5340	5570	5440	64	1640	500	3390	10	1	12827140	695	24.09	0.86	12	0.20	225.00	6338.00	10660	20240306	-49.16	4000	20231030	35.50	10660	-49.16	20240306	5140	5.45	20240201	10660	-49.16	20240306	4000	35.50	20231030	3.89	N	237820	500	64 억		71034	N	N	0	N	00	N
150	20240705	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-70	5	-1.28	131901100	24395	112.12	5520	5530	5360	7120	3840	5480	5406.89	0.55	0	7457	5600	5540	5470	5410	5340	5570	5440	64	1640	500	3390	10	1	12827140	694	24.04	0.85	12	0.19	225.00	6338.00	10660	20240306	-49.25	4000	20231030	35.25	10660	-49.25	20240306	5140	5.25	20240201	10660	-49.25	20240306	4000	35.25	20231030	3.89	N	237820	500	64 억		71034	N	N	0	N	00	N
151	20240705	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-70	5	-1.28	102213420	18880	86.77	5520	5530	5400	7120	3840	5480	5413.85	0.55	0	7435	5600	5540	5470	5410	5340	5570	5440	64	1640	500	3390	10	1	12827140	694	24.04	0.85	12	0.15	225.00	6338.00	10660	20240306	-49.25	4000	20231030	35.25	10660	-49.25	20240306	5140	5.25	20240201	10660	-49.25	20240306	4000	35.25	20231030	3.89	N	237820	500	64 억		71034	N	N	0	N	00	N
152	20240705	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-70	5	-1.28	79115110	14609	67.14	5520	5530	5400	7120	3840	5480	5415.50	0.55	0	7298	5600	5540	5470	5410	5340	5570	5440	64	1640	500	3390	10	1	12827140	694	24.04	0.85	12	0.11	225.00	6338.00	10660	20240306	-49.25	4000	20231030	35.25	10660	-49.25	20240306	5140	5.25	20240201	10660	-49.25	20240306	4000	35.25	20231030	3.89	N	237820	500	64 억		71034	N	N	0	N	00	N
153	20240705	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	40	2	0.73	1895720	343	1.58	5520	5530	5510	7120	3840	5480	5526.88	0.55	0	-135	5600	5540	5470	5410	5340	5570	5440	64	1640	500	3390	10	1	12827140	708	24.53	0.87	12	0.00	225.00	6338.00	10660	20240306	-48.22	4000	20231030	38.00	10660	-48.22	20240306	5140	7.39	20240201	10660	-48.22	20240306	4000	38.00	20231030	3.89	N	237820	500	64 억		71034	N	N	0	N	00	N
154	20240704	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	40	2	0.74	117701780	21584	61.87	5430	5530	5400	7070	3810	5440	5453.07	0.49	0	7691	5713	5576	5493	5356	5273	5535	5315	64	1630	500	3370	10	1	12827140	703	24.36	0.86	12	0.17	225.00	6338.00	10660	20240306	-48.59	4000	20231030	37.00	10660	-48.59	20240306	5140	6.61	20240201	10660	-48.59	20240306	4000	37.00	20231030	3.92	N	237820	500	64 억		63327	N	N	0	N	00	N
155	20240704	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-10	5	-0.18	109945550	20162	57.80	5430	5530	5400	7070	3810	5440	5453.11	0.49	0	6823	5713	5576	5493	5356	5273	5535	5315	64	1630	500	3370	10	1	12827140	697	24.13	0.86	12	0.16	225.00	6338.00	10660	20240306	-49.06	4000	20231030	35.75	10660	-49.06	20240306	5140	5.64	20240201	10660	-49.06	20240306	4000	35.75	20231030	3.92	N	237820	500	64 억		63327	N	N	0	N	00	N
156	20240704	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	0	3	0.00	94982400	17414	49.92	5430	5530	5400	7070	3810	5440	5454.37	0.49	0	6779	5713	5576	5493	5356	5273	5535	5315	64	1630	500	3370	10	1	12827140	698	24.18	0.86	12	0.14	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5140	5.84	20240201	10660	-48.97	20240306	4000	36.00	20231030	3.92	N	237820	500	64 억		63327	N	N	0	N	00	N
157	20240704	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	10	2	0.18	81864110	15006	43.02	5430	5530	5400	7070	3810	5440	5455.43	0.49	0	6543	5713	5576	5493	5356	5273	5535	5315	64	1630	500	3370	10	1	12827140	699	24.22	0.86	12	0.12	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5140	6.03	20240201	10660	-48.87	20240306	4000	36.25	20231030	3.92	N	237820	500	64 억		63327	N	N	0	N	00	N
158	20240704	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	0	3	0.00	75809860	13894	39.83	5430	5530	5400	7070	3810	5440	5456.30	0.49	0	5948	5713	5576	5493	5356	5273	5535	5315	64	1630	500	3370	10	1	12827140	698	24.18	0.86	12	0.11	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5140	5.84	20240201	10660	-48.97	20240306	4000	36.00	20231030	3.92	N	237820	500	64 억		63327	N	N	0	N	00	N
159	20240704	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	0	3	0.00	51863050	9483	27.18	5430	5530	5430	7070	3810	5440	5469.06	0.49	0	5095	5713	5576	5493	5356	5273	5535	5315	64	1630	500	3370	10	1	12827140	698	24.18	0.86	12	0.07	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5140	5.84	20240201	10660	-48.97	20240306	4000	36.00	20231030	3.92	N	237820	500	64 억		63327	N	N	0	N	00	N
160	20240704	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	50	2	0.92	42118740	7703	22.08	5430	5530	5430	7070	3810	5440	5467.84	0.49	0	3997	5713	5576	5493	5356	5273	5535	5315	64	1630	500	3370	10	1	12827140	704	24.40	0.87	12	0.06	225.00	6338.00	10660	20240306	-48.50	4000	20231030	37.25	10660	-48.50	20240306	5140	6.81	20240201	10660	-48.50	20240306	4000	37.25	20231030	3.92	N	237820	500	64 억		63327	N	N	0	N	00	N
161	20240704	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	30	2	0.55	17439390	3198	9.17	5430	5490	5430	7070	3810	5440	5453.22	0.49	0	1738	5713	5576	5493	5356	5273	5535	5315	64	1630	500	3370	10	1	12827140	702	24.31	0.86	12	0.02	225.00	6338.00	10660	20240306	-48.69	4000	20231030	36.75	10660	-48.69	20240306	5140	6.42	20240201	10660	-48.69	20240306	4000	36.75	20231030	3.92	N	237820	500	64 억		63327	N	N	0	N	00	N
162	20240703	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-20	5	-0.37	179847800	32774	34.79	5480	5630	5410	7090	3830	5460	5487.55	0.43	0	7701	5866	5662	5536	5332	5206	5600	5270	64	1630	500	3380	10	1	12827140	698	24.18	0.86	12	0.26	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5140	5.84	20240201	10660	-48.97	20240306	4000	36.00	20231030	3.93	N	237820	500	64 억		55611	N	N	0	N	00	N
163	20240703	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-30	5	-0.55	175037540	31891	33.85	5480	5630	5410	7090	3830	5460	5488.63	0.43	0	7231	5866	5662	5536	5332	5206	5600	5270	64	1630	500	3380	10	1	12827140	697	24.13	0.86	12	0.25	225.00	6338.00	10660	20240306	-49.06	4000	20231030	35.75	10660	-49.06	20240306	5140	5.64	20240201	10660	-49.06	20240306	4000	35.75	20231030	3.93	N	237820	500	64 억		55611	N	N	0	N	00	N
164	20240703	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	10	2	0.18	133793920	24324	25.82	5480	5630	5410	7090	3830	5460	5500.51	0.43	0	5491	5866	5662	5536	5332	5206	5600	5270	64	1630	500	3380	10	1	12827140	702	24.31	0.86	12	0.19	225.00	6338.00	10660	20240306	-48.69	4000	20231030	36.75	10660	-48.69	20240306	5140	6.42	20240201	10660	-48.69	20240306	4000	36.75	20231030	3.93	N	237820	500	64 억		55611	N	N	0	N	00	N
165	20240703	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	10	2	0.18	122042580	22179	23.54	5480	5630	5410	7090	3830	5460	5502.64	0.43	0	4471	5866	5662	5536	5332	5206	5600	5270	64	1630	500	3380	10	1	12827140	702	24.31	0.86	12	0.17	225.00	6338.00	10660	20240306	-48.69	4000	20231030	36.75	10660	-48.69	20240306	5140	6.42	20240201	10660	-48.69	20240306	4000	36.75	20231030	3.93	N	237820	500	64 억		55611	N	N	0	N	00	N
166	20240703	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	10	2	0.18	106714180	19380	20.57	5480	5630	5410	7090	3830	5460	5506.43	0.43	0	3301	5866	5662	5536	5332	5206	5600	5270	64	1630	500	3380	10	1	12827140	702	24.31	0.86	12	0.15	225.00	6338.00	10660	20240306	-48.69	4000	20231030	36.75	10660	-48.69	20240306	5140	6.42	20240201	10660	-48.69	20240306	4000	36.75	20231030	3.93	N	237820	500	64 억		55611	N	N	0	N	00	N
167	20240703	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-50	5	-0.92	94490010	17139	18.19	5480	5630	5410	7090	3830	5460	5513.19	0.43	0	1870	5866	5662	5536	5332	5206	5600	5270	64	1630	500	3380	10	1	12827140	694	24.04	0.85	12	0.13	225.00	6338.00	10660	20240306	-49.25	4000	20231030	35.25	10660	-49.25	20240306	5140	5.25	20240201	10660	-49.25	20240306	4000	35.25	20231030	3.93	N	237820	500	64 억		55611	N	N	0	N	00	N
168	20240703	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	10	2	0.18	70726100	12772	13.56	5480	5630	5470	7090	3830	5460	5537.65	0.43	0	1011	5866	5662	5536	5332	5206	5600	5270	64	1630	500	3380	10	1	12827140	702	24.31	0.86	12	0.10	225.00	6338.00	10660	20240306	-48.69	4000	20231030	36.75	10660	-48.69	20240306	5140	6.42	20240201	10660	-48.69	20240306	4000	36.75	20231030	3.93	N	237820	500	64 억		55611	N	N	0	N	00	N
169	20240703	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	160	2	2.93	39858290	7191	7.63	5480	5630	5480	7090	3830	5460	5542.92	0.43	0	1485	5866	5662	5536	5332	5206	5600	5270	64	1630	500	3380	10	1	12827140	721	24.98	0.89	12	0.06	225.00	6338.00	10660	20240306	-47.28	4000	20231030	40.50	10660	-47.28	20240306	5140	9.34	20240201	10660	-47.28	20240306	4000	40.50	20231030	3.93	N	237820	500	64 억		55611	N	N	0	N	00	N
170	20240702	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-310	5	-5.37	514680870	92910	294.50	5710	5740	5410	7500	4040	5770	5539.92	0.49	0	-6890	5896	5832	5746	5682	5596	5865	5715	64	1730	500	3570	10	1	12827140	700	24.27	0.86	12	0.72	225.00	6338.00	10660	20240306	-48.78	4000	20231030	36.50	10660	-48.78	20240306	5140	6.23	20240201	10660	-48.78	20240306	4000	36.50	20231030	3.97	N	237820	500	64 억		62473	N	N	0	N	00	N
171	20240702	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-290	5	-5.03	493421450	89019	282.17	5710	5740	5410	7500	4040	5770	5542.88	0.49	0	-6780	5896	5832	5746	5682	5596	5865	5715	64	1730	500	3570	10	1	12827140	703	24.36	0.86	12	0.69	225.00	6338.00	10660	20240306	-48.59	4000	20231030	37.00	10660	-48.59	20240306	5140	6.61	20240201	10660	-48.59	20240306	4000	37.00	20231030	3.97	N	237820	500	64 억		62473	N	N	0	N	00	N
172	20240702	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-250	5	-4.33	343025770	61633	195.36	5710	5740	5490	7500	4040	5770	5565.62	0.49	0	-13229	5896	5832	5746	5682	5596	5865	5715	64	1730	500	3570	10	1	12827140	708	24.53	0.87	12	0.48	225.00	6338.00	10660	20240306	-48.22	4000	20231030	38.00	10660	-48.22	20240306	5140	7.39	20240201	10660	-48.22	20240306	4000	38.00	20231030	3.97	N	237820	500	64 억		62473	N	N	0	N	00	N
173	20240702	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-260	5	-4.51	319153990	57300	181.63	5710	5740	5500	7500	4040	5770	5569.87	0.49	0	-12587	5896	5832	5746	5682	5596	5865	5715	64	1730	500	3570	10	1	12827140	707	24.49	0.87	12	0.45	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5140	7.20	20240201	10660	-48.31	20240306	4000	37.75	20231030	3.97	N	237820	500	64 억		62473	N	N	0	N	00	N
174	20240702	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-200	5	-3.47	269899670	48358	153.28	5710	5740	5510	7500	4040	5770	5581.28	0.49	0	-11966	5896	5832	5746	5682	5596	5865	5715	64	1730	500	3570	10	1	12827140	714	24.76	0.88	12	0.38	225.00	6338.00	10660	20240306	-47.75	4000	20231030	39.25	10660	-47.75	20240306	5140	8.37	20240201	10660	-47.75	20240306	4000	39.25	20231030	3.97	N	237820	500	64 억		62473	N	N	0	N	00	N
175	20240702	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-230	5	-3.99	218344250	39059	123.81	5710	5740	5510	7500	4040	5770	5590.11	0.49	0	-9915	5896	5832	5746	5682	5596	5865	5715	64	1730	500	3570	10	1	12827140	711	24.62	0.87	12	0.30	225.00	6338.00	10660	20240306	-48.03	4000	20231030	38.50	10660	-48.03	20240306	5140	7.78	20240201	10660	-48.03	20240306	4000	38.50	20231030	3.97	N	237820	500	64 억		62473	N	N	0	N	00	N
176	20240702	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-260	5	-4.51	177987350	31769	100.70	5710	5740	5510	7500	4040	5770	5602.54	0.49	0	-11484	5896	5832	5746	5682	5596	5865	5715	64	1730	500	3570	10	1	12827140	707	24.49	0.87	12	0.25	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5140	7.20	20240201	10660	-48.31	20240306	4000	37.75	20231030	3.97	N	237820	500	64 억		62473	N	N	0	N	00	N
177	20240702	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-160	5	-2.77	54979260	9696	30.73	5710	5740	5600	7500	4040	5770	5670.29	0.49	0	-4832	5896	5832	5746	5682	5596	5865	5715	64	1730	500	3570	10	1	12827140	720	24.93	0.89	12	0.08	225.00	6338.00	10660	20240306	-47.37	4000	20231030	40.25	10660	-47.37	20240306	5140	9.14	20240201	10660	-47.37	20240306	4000	40.25	20231030	3.97	N	237820	500	64 억		62473	N	N	0	N	00	N
178	20240701	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	60	2	1.05	158988510	27680	83.92	5690	5810	5660	7420	4000	5710	5743.72	0.43	0	7353	5883	5796	5743	5656	5603	5840	5700	64	1710	500	3540	10	1	12827140	740	25.64	0.91	12	0.22	225.00	6338.00	10660	20240306	-45.87	4000	20231030	44.25	10660	-45.87	20240306	5140	12.26	20240201	10660	-45.87	20240306	4000	44.25	20231030	3.98	N	237820	500	64 억		55110	N	N	0	N	00	N
179	20240701	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	0	3	0.00	143583060	25004	75.80	5690	5810	5660	7420	4000	5710	5742.40	0.43	0	6760	5883	5796	5743	5656	5603	5840	5700	64	1710	500	3540	10	1	12827140	732	25.38	0.90	12	0.19	225.00	6338.00	10660	20240306	-46.44	4000	20231030	42.75	10660	-46.44	20240306	5140	11.09	20240201	10660	-46.44	20240306	4000	42.75	20231030	3.98	N	237820	500	64 억		55110	N	N	0	N	00	N
180	20240701	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	30	2	0.53	118325460	20579	62.39	5690	5810	5660	7420	4000	5710	5749.82	0.43	0	6232	5883	5796	5743	5656	5603	5840	5700	64	1710	500	3540	10	1	12827140	736	25.51	0.91	12	0.16	225.00	6338.00	10660	20240306	-46.15	4000	20231030	43.50	10660	-46.15	20240306	5140	11.67	20240201	10660	-46.15	20240306	4000	43.50	20231030	3.98	N	237820	500	64 억		55110	N	N	0	N	00	N
181	20240701	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	40	2	0.70	99801240	17356	52.62	5690	5810	5660	7420	4000	5710	5750.25	0.43	0	6080	5883	5796	5743	5656	5603	5840	5700	64	1710	500	3540	10	1	12827140	738	25.56	0.91	12	0.14	225.00	6338.00	10660	20240306	-46.06	4000	20231030	43.75	10660	-46.06	20240306	5140	11.87	20240201	10660	-46.06	20240306	4000	43.75	20231030	3.98	N	237820	500	64 억		55110	N	N	0	N	00	N
182	20240701	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	90	2	1.58	72544680	12628	38.28	5690	5810	5660	7420	4000	5710	5744.75	0.43	0	5958	5883	5796	5743	5656	5603	5840	5700	64	1710	500	3540	10	1	12827140	744	25.78	0.92	12	0.10	225.00	6338.00	10660	20240306	-45.59	4000	20231030	45.00	10660	-45.59	20240306	5140	12.84	20240201	10660	-45.59	20240306	4000	45.00	20231030	3.98	N	237820	500	64 억		55110	N	N	0	N	00	N
183	20240701	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	40	2	0.70	53462600	9328	28.28	5690	5800	5660	7420	4000	5710	5731.41	0.43	0	4760	5883	5796	5743	5656	5603	5840	5700	64	1710	500	3540	10	1	12827140	738	25.56	0.91	12	0.07	225.00	6338.00	10660	20240306	-46.06	4000	20231030	43.75	10660	-46.06	20240306	5140	11.87	20240201	10660	-46.06	20240306	4000	43.75	20231030	3.98	N	237820	500	64 억		55110	N	N	0	N	00	N
184	20240701	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	20	2	0.35	43970350	7676	23.27	5690	5800	5660	7420	4000	5710	5728.29	0.43	0	4025	5883	5796	5743	5656	5603	5840	5700	64	1710	500	3540	10	1	12827140	735	25.47	0.90	12	0.06	225.00	6338.00	10660	20240306	-46.25	4000	20231030	43.25	10660	-46.25	20240306	5140	11.48	20240201	10660	-46.25	20240306	4000	43.25	20231030	3.98	N	237820	500	64 억		55110	N	N	0	N	00	N
185	20240701	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	30	2	0.53	14930840	2625	7.96	5690	5740	5660	7420	4000	5710	5687.93	0.43	0	1092	5883	5796	5743	5656	5603	5840	5700	64	1710	500	3540	10	1	12827140	736	25.51	0.91	12	0.02	225.00	6338.00	10660	20240306	-46.15	4000	20231030	43.50	10660	-46.15	20240306	5140	11.67	20240201	10660	-46.15	20240306	4000	43.50	20231030	3.98	N	237820	500	64 억		55110	N	N	0	N	00	N