KissMeData/140430/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	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-55	5	-1.22	937911290	210998	80.60	4630	4670	4370	5860	3165	4515	4444.97	0.52	0	7578	4878	4696	4573	4391	4268	4635	4330	18	1345	100	3160	5	1	17922947	799	37.80	3.73	12	1.18	118.00	1195.00	9410	20240503	-52.60	3855	20240523	15.69	9410	-52.60	20240503	3855	15.69	20240523	9410	-52.60	20240503	3855	15.69	20240523	2.66	N	140430	100	17 억		92780	N	N	0	N	00	N
3	20240731	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-20	5	-0.44	848331285	190869	72.91	4630	4670	4370	5860	3165	4515	4444.43	0.52	0	-130	4878	4696	4573	4391	4268	4635	4330	18	1345	100	3160	5	1	17922947	806	38.09	3.76	12	1.06	118.00	1195.00	9410	20240503	-52.23	3855	20240523	16.60	9410	-52.23	20240503	3855	16.60	20240523	9410	-52.23	20240503	3855	16.60	20240523	2.66	N	140430	100	17 억		92780	N	N	0	N	00	N
4	20240731	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-130	5	-2.88	716074485	161082	61.53	4630	4670	4370	5860	3165	4515	4445.23	0.52	0	-10576	4878	4696	4573	4391	4268	4635	4330	18	1345	100	3160	5	1	17922947	786	37.16	3.67	12	0.90	118.00	1195.00	9410	20240503	-53.40	3855	20240523	13.75	9410	-53.40	20240503	3855	13.75	20240523	9410	-53.40	20240503	3855	13.75	20240523	2.66	N	140430	100	17 억		92780	N	N	0	N	00	N
5	20240731	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-95	5	-2.10	632508445	142042	54.26	4630	4670	4370	5860	3165	4515	4452.79	0.52	0	-7943	4878	4696	4573	4391	4268	4635	4330	18	1345	100	3160	5	1	17922947	792	37.46	3.70	12	0.79	118.00	1195.00	9410	20240503	-53.03	3855	20240523	14.66	9410	-53.03	20240503	3855	14.66	20240523	9410	-53.03	20240503	3855	14.66	20240523	2.66	N	140430	100	17 억		92780	N	N	0	N	00	N
6	20240731	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-110	5	-2.44	604662670	135710	51.84	4630	4670	4370	5860	3165	4515	4455.37	0.52	0	-6520	4878	4696	4573	4391	4268	4635	4330	18	1345	100	3160	5	1	17922947	790	37.33	3.69	12	0.76	118.00	1195.00	9410	20240503	-53.19	3855	20240523	14.27	9410	-53.19	20240503	3855	14.27	20240523	9410	-53.19	20240503	3855	14.27	20240523	2.66	N	140430	100	17 억		92780	N	N	0	N	00	N
7	20240731	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-105	5	-2.33	514082400	115144	43.98	4630	4670	4370	5860	3165	4515	4464.52	0.52	0	-7400	4878	4696	4573	4391	4268	4635	4330	18	1345	100	3160	5	1	17922947	790	37.37	3.69	12	0.64	118.00	1195.00	9410	20240503	-53.13	3855	20240523	14.40	9410	-53.13	20240503	3855	14.40	20240523	9410	-53.13	20240503	3855	14.40	20240523	2.66	N	140430	100	17 억		92780	N	N	0	N	00	N
8	20240731	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-65	5	-1.44	227555495	50463	19.28	4630	4670	4430	5860	3165	4515	4509.31	0.52	0	-2933	4878	4696	4573	4391	4268	4635	4330	18	1345	100	3160	5	1	17922947	798	37.71	3.72	12	0.28	118.00	1195.00	9410	20240503	-52.71	3855	20240523	15.43	9410	-52.71	20240503	3855	15.43	20240523	9410	-52.71	20240503	3855	15.43	20240523	2.66	N	140430	100	17 억		92780	N	N	0	N	00	N
9	20240731	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	55	2	1.22	46356525	10163	3.88	4630	4670	4530	5860	3165	4515	4563.20	0.52	0	-2628	4878	4696	4573	4391	4268	4635	4330	18	1345	100	3160	5	1	17922947	819	38.73	3.82	12	0.06	118.00	1195.00	9410	20240503	-51.43	3855	20240523	18.55	9410	-51.43	20240503	3855	18.55	20240523	9410	-51.43	20240503	3855	18.55	20240523	2.66	N	140430	100	17 억		92780	N	N	0	N	00	N
10	20240730	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-185	5	-3.94	1179574570	258408	60.25	4640	4755	4450	6110	3290	4700	4564.96	0.60	0	-13935	5033	4866	4783	4616	4533	4825	4575	18	1410	100	3290	5	1	17922947	809	38.26	3.78	12	1.44	118.00	1195.00	9410	20240503	-52.02	3855	20240523	17.12	9410	-52.02	20240503	3855	17.12	20240523	9410	-52.02	20240503	3855	17.12	20240523	2.69	N	140430	100	17 억		106715	N	N	0	N	00	N
11	20240730	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-200	5	-4.26	1152648125	252436	58.86	4640	4755	4450	6110	3290	4700	4566.10	0.60	0	-14634	5033	4866	4783	4616	4533	4825	4575	18	1410	100	3290	5	1	17922947	807	38.14	3.77	12	1.41	118.00	1195.00	9410	20240503	-52.18	3855	20240523	16.73	9410	-52.18	20240503	3855	16.73	20240523	9410	-52.18	20240503	3855	16.73	20240523	2.69	N	140430	100	17 억		106715	N	N	0	N	00	N
12	20240730	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-160	5	-3.40	1051065195	229954	53.61	4640	4755	4450	6110	3290	4700	4570.76	0.60	0	-14505	5033	4866	4783	4616	4533	4825	4575	18	1410	100	3290	5	1	17922947	814	38.47	3.80	12	1.28	118.00	1195.00	9410	20240503	-51.75	3855	20240523	17.77	9410	-51.75	20240503	3855	17.77	20240523	9410	-51.75	20240503	3855	17.77	20240523	2.69	N	140430	100	17 억		106715	N	N	0	N	00	N
13	20240730	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-235	5	-5.00	901606455	196564	45.83	4640	4755	4460	6110	3290	4700	4586.83	0.60	0	-13866	5033	4866	4783	4616	4533	4825	4575	18	1410	100	3290	5	1	17922947	800	37.84	3.74	12	1.10	118.00	1195.00	9410	20240503	-52.55	3855	20240523	15.82	9410	-52.55	20240503	3855	15.82	20240523	9410	-52.55	20240503	3855	15.82	20240523	2.69	N	140430	100	17 억		106715	N	N	0	N	00	N
14	20240730	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-160	5	-3.40	637585640	137833	32.14	4640	4755	4515	6110	3290	4700	4625.78	0.60	0	-19265	5033	4866	4783	4616	4533	4825	4575	18	1410	100	3290	5	1	17922947	814	38.47	3.80	12	0.77	118.00	1195.00	9410	20240503	-51.75	3855	20240523	17.77	9410	-51.75	20240503	3855	17.77	20240523	9410	-51.75	20240503	3855	17.77	20240523	2.69	N	140430	100	17 억		106715	N	N	0	N	00	N
15	20240730	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-140	5	-2.98	456641110	98036	22.86	4640	4755	4550	6110	3290	4700	4657.89	0.60	0	-14894	5033	4866	4783	4616	4533	4825	4575	18	1410	100	3290	5	1	17922947	817	38.64	3.82	12	0.55	118.00	1195.00	9410	20240503	-51.54	3855	20240523	18.29	9410	-51.54	20240503	3855	18.29	20240523	9410	-51.54	20240503	3855	18.29	20240523	2.69	N	140430	100	17 억		106715	N	N	0	N	00	N
16	20240730	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	5	2	0.11	279659270	59635	13.90	4640	4755	4625	6110	3290	4700	4689.52	0.60	0	-2087	5033	4866	4783	4616	4533	4825	4575	18	1410	100	3290	5	1	17922947	843	39.87	3.94	12	0.33	118.00	1195.00	9410	20240503	-50.00	3855	20240523	22.05	9410	-50.00	20240503	3855	22.05	20240523	9410	-50.00	20240503	3855	22.05	20240523	2.69	N	140430	100	17 억		106715	N	N	0	N	00	N
17	20240730	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-35	5	-0.74	124472890	26544	6.19	4640	4755	4640	6110	3290	4700	4689.30	0.60	0	3670	5033	4866	4783	4616	4533	4825	4575	18	1410	100	3290	5	1	17922947	836	39.53	3.90	12	0.15	118.00	1195.00	9410	20240503	-50.43	3855	20240523	21.01	9410	-50.43	20240503	3855	21.01	20240523	9410	-50.43	20240503	3855	21.01	20240523	2.69	N	140430	100	17 억		106715	N	N	0	N	00	N
18	20240729	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-105	5	-2.19	1964684045	409266	49.74	4810	4950	4700	6240	3365	4805	4800.58	0.78	0	-32755	5148	4976	4858	4686	4568	5062	4772	18	1435	100	3360	5	1	17922947	842	39.83	3.93	12	2.28	118.00	1195.00	9410	20240503	-50.05	3855	20240523	21.92	9410	-50.05	20240503	3855	21.92	20240523	9410	-50.05	20240503	3855	21.92	20240523	2.24	N	140430	100	17 억		139470	N	N	0	N	00	N
19	20240729	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	-80	5	-1.66	1797171275	373686	45.42	4810	4950	4700	6240	3365	4805	4809.31	0.78	0	-38879	5148	4976	4858	4686	4568	5062	4772	18	1435	100	3360	5	1	17922947	847	40.04	3.95	12	2.08	118.00	1195.00	9410	20240503	-49.79	3855	20240523	22.57	9410	-49.79	20240503	3855	22.57	20240523	9410	-49.79	20240503	3855	22.57	20240523	2.24	N	140430	100	17 억		139470	N	N	0	N	00	N
20	20240729	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-25	5	-0.52	1589369205	329663	40.07	4810	4950	4715	6240	3365	4805	4821.20	0.78	0	-40208	5148	4976	4858	4686	4568	5062	4772	18	1435	100	3360	5	1	17922947	857	40.51	4.00	12	1.84	118.00	1195.00	9410	20240503	-49.20	3855	20240523	23.99	9410	-49.20	20240503	3855	23.99	20240523	9410	-49.20	20240503	3855	23.99	20240523	2.24	N	140430	100	17 억		139470	N	N	0	N	00	N
21	20240729	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-55	5	-1.14	1539378295	319174	38.79	4810	4950	4715	6240	3365	4805	4823.01	0.78	0	-38125	5148	4976	4858	4686	4568	5062	4772	18	1435	100	3360	5	1	17922947	851	40.25	3.97	12	1.78	118.00	1195.00	9410	20240503	-49.52	3855	20240523	23.22	9410	-49.52	20240503	3855	23.22	20240523	9410	-49.52	20240503	3855	23.22	20240523	2.24	N	140430	100	17 억		139470	N	N	0	N	00	N
22	20240729	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-55	5	-1.14	1404180785	290598	35.32	4810	4950	4745	6240	3365	4805	4832.05	0.78	0	-24089	5148	4976	4858	4686	4568	5062	4772	18	1435	100	3360	5	1	17922947	851	40.25	3.97	12	1.62	118.00	1195.00	9410	20240503	-49.52	3855	20240523	23.22	9410	-49.52	20240503	3855	23.22	20240523	9410	-49.52	20240503	3855	23.22	20240523	2.24	N	140430	100	17 억		139470	N	N	0	N	00	N
23	20240729	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-5	5	-0.10	1133340680	233856	28.42	4810	4950	4765	6240	3365	4805	4846.34	0.78	0	-17124	5148	4976	4858	4686	4568	5062	4772	18	1435	100	3360	5	1	17922947	860	40.68	4.02	12	1.30	118.00	1195.00	9410	20240503	-48.99	3855	20240523	24.51	9410	-48.99	20240503	3855	24.51	20240523	9410	-48.99	20240503	3855	24.51	20240523	2.24	N	140430	100	17 억		139470	N	N	0	N	00	N
24	20240729	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	40	2	0.83	1000175720	206197	25.06	4810	4950	4765	6240	3365	4805	4850.61	0.78	0	-17196	5148	4976	4858	4686	4568	5062	4772	18	1435	100	3360	5	1	17922947	868	41.06	4.05	12	1.15	118.00	1195.00	9410	20240503	-48.51	3855	20240523	25.68	9410	-48.51	20240503	3855	25.68	20240523	9410	-48.51	20240503	3855	25.68	20240523	2.24	N	140430	100	17 억		139470	N	N	0	N	00	N
25	20240729	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	15	2	0.31	196350715	40748	4.95	4810	4860	4780	6240	3365	4805	4818.71	0.78	0	-7696	5148	4976	4858	4686	4568	5062	4772	18	1435	100	3360	5	1	17922947	864	40.85	4.03	12	0.23	118.00	1195.00	9410	20240503	-48.78	3855	20240523	25.03	9410	-48.78	20240503	3855	25.03	20240523	9410	-48.78	20240503	3855	25.03	20240523	2.24	N	140430	100	17 억		139470	N	N	0	N	00	N
26	20240726	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	25	2	0.52	3976167120	814541	15.26	4740	5030	4740	6210	3350	4780	4881.67	0.60	0	24929	5823	5301	4818	4296	3813	5562	4557	18	1430	100	3340	5	1	17922947	861	40.72	4.02	12	4.54	118.00	1195.00	9410	20240503	-48.94	3855	20240523	24.64	9410	-48.94	20240503	3855	24.64	20240523	9410	-48.94	20240503	3855	24.64	20240523	2.27	N	140430	100	17 억		107363	N	N	0	N	00	N
27	20240726	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	0	3	0.00	3855520665	789384	14.79	4740	5030	4740	6210	3350	4780	4884.32	0.60	0	22020	5823	5301	4818	4296	3813	5562	4557	18	1430	100	3340	5	1	17922947	857	40.51	4.00	12	4.40	118.00	1195.00	9410	20240503	-49.20	3855	20240523	23.99	9410	-49.20	20240503	3855	23.99	20240523	9410	-49.20	20240503	3855	23.99	20240523	2.27	N	140430	100	17 억		107363	N	N	0	N	00	N
28	20240726	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	45	2	0.94	3568457070	729255	13.66	4740	5030	4740	6210	3350	4780	4893.42	0.60	0	18421	5823	5301	4818	4296	3813	5562	4557	18	1430	100	3340	5	1	17922947	865	40.89	4.04	12	4.07	118.00	1195.00	9410	20240503	-48.72	3855	20240523	25.16	9410	-48.72	20240503	3855	25.16	20240523	9410	-48.72	20240503	3855	25.16	20240523	2.27	N	140430	100	17 억		107363	N	N	0	N	00	N
29	20240726	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	20	2	0.42	3402201175	694707	13.01	4740	5030	4740	6210	3350	4780	4897.46	0.60	0	26778	5823	5301	4818	4296	3813	5562	4557	18	1430	100	3340	5	1	17922947	860	40.68	4.02	12	3.88	118.00	1195.00	9410	20240503	-48.99	3855	20240523	24.51	9410	-48.99	20240503	3855	24.51	20240523	9410	-48.99	20240503	3855	24.51	20240523	2.27	N	140430	100	17 억		107363	N	N	0	N	00	N
30	20240726	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	15	2	0.31	3235372380	659834	12.36	4740	5030	4740	6210	3350	4780	4903.47	0.60	0	28955	5823	5301	4818	4296	3813	5562	4557	18	1430	100	3340	5	1	17922947	859	40.64	4.01	12	3.68	118.00	1195.00	9410	20240503	-49.04	3855	20240523	24.38	9410	-49.04	20240503	3855	24.38	20240523	9410	-49.04	20240503	3855	24.38	20240523	2.27	N	140430	100	17 억		107363	N	N	0	N	00	N
31	20240726	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	55	2	1.15	2847959195	579159	10.85	4740	5030	4740	6210	3350	4780	4917.60	0.60	0	26457	5823	5301	4818	4296	3813	5562	4557	18	1430	100	3340	5	1	17922947	867	40.97	4.05	12	3.23	118.00	1195.00	9410	20240503	-48.62	3855	20240523	25.42	9410	-48.62	20240503	3855	25.42	20240523	9410	-48.62	20240503	3855	25.42	20240523	2.27	N	140430	100	17 억		107363	N	N	0	N	00	N
32	20240726	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	105	2	2.20	2412976720	490183	9.18	4740	5030	4740	6210	3350	4780	4922.84	0.60	0	41875	5823	5301	4818	4296	3813	5562	4557	18	1430	100	3340	5	1	17922947	876	41.40	4.09	12	2.73	118.00	1195.00	9410	20240503	-48.09	3855	20240523	26.72	9410	-48.09	20240503	3855	26.72	20240523	9410	-48.09	20240503	3855	26.72	20240523	2.27	N	140430	100	17 억		107363	N	N	0	N	00	N
33	20240726	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	125	2	2.62	492092800	102039	1.91	4740	4940	4740	6210	3350	4780	4822.94	0.60	0	23334	5823	5301	4818	4296	3813	5562	4557	18	1430	100	3340	5	1	17922947	879	41.57	4.10	12	0.57	118.00	1195.00	9410	20240503	-47.87	3855	20240523	27.24	9410	-47.87	20240503	3855	27.24	20240523	9410	-47.87	20240503	3855	27.24	20240523	2.27	N	140430	100	17 억		107363	N	N	0	N	00	N
34	20240725	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	275	2	6.10	26565639590	5308932	1203.47	4335	5340	4335	5850	3155	4505	5004.16	0.41	0	40861	4831	4667	4586	4422	4341	4627	4382	18	1345	100	3150	5	1	17922947	857	40.51	4.00	12	29.62	118.00	1195.00	9410	20240503	-49.20	3855	20240523	23.99	9410	-49.20	20240503	3855	23.99	20240523	9410	-49.20	20240503	3855	23.99	20240523	2.63	N	140430	100	17 억		73197	N	N	0	N	00	N
35	20240725	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	305	2	6.77	26178511270	5228040	1185.14	4335	5340	4335	5850	3155	4505	5007.33	0.41	0	35214	4831	4667	4586	4422	4341	4627	4382	18	1345	100	3150	5	1	17922947	862	40.76	4.03	12	29.17	118.00	1195.00	9410	20240503	-48.88	3855	20240523	24.77	9410	-48.88	20240503	3855	24.77	20240523	9410	-48.88	20240503	3855	24.77	20240523	2.63	N	140430	100	17 억		73197	N	N	0	N	00	N
36	20240725	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	460	2	10.21	24555665045	4895540	1109.76	4335	5340	4335	5850	3155	4505	5015.93	0.41	0	7452	4831	4667	4586	4422	4341	4627	4382	18	1345	100	3150	5	1	17922947	890	42.08	4.15	12	27.31	118.00	1195.00	9410	20240503	-47.24	3855	20240523	28.79	9410	-47.24	20240503	3855	28.79	20240523	9410	-47.24	20240503	3855	28.79	20240523	2.63	N	140430	100	17 억		73197	N	N	0	N	00	N
37	20240725	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	355	2	7.88	23213334175	4621816	1047.71	4335	5340	4335	5850	3155	4505	5022.56	0.41	0	6342	4831	4667	4586	4422	4341	4627	4382	18	1345	100	3150	5	1	17922947	871	41.19	4.07	12	25.79	118.00	1195.00	9410	20240503	-48.35	3855	20240523	26.07	9410	-48.35	20240503	3855	26.07	20240523	9410	-48.35	20240503	3855	26.07	20240523	2.63	N	140430	100	17 억		73197	N	N	0	N	00	N
38	20240725	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	335	2	7.44	21174245960	4202946	952.76	4335	5340	4335	5850	3155	4505	5037.95	0.41	0	208	4831	4667	4586	4422	4341	4627	4382	18	1345	100	3150	5	1	17922947	867	41.02	4.05	12	23.45	118.00	1195.00	9410	20240503	-48.57	3855	20240523	25.55	9410	-48.57	20240503	3855	25.55	20240523	9410	-48.57	20240503	3855	25.55	20240523	2.63	N	140430	100	17 억		73197	N	N	0	N	00	N
39	20240725	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	490	2	10.88	19448902040	3852900	873.41	4335	5340	4335	5850	3155	4505	5047.86	0.41	0	-64649	4831	4667	4586	4422	4341	4627	4382	18	1345	100	3150	5	1	17922947	895	42.33	4.18	12	21.50	118.00	1195.00	9410	20240503	-46.92	3855	20240523	29.57	9410	-46.92	20240503	3855	29.57	20240523	9410	-46.92	20240503	3855	29.57	20240523	2.63	N	140430	100	17 억		73197	N	N	0	N	00	N
40	20240725	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	470	2	10.43	5289266505	1092961	247.76	4335	5070	4335	5850	3155	4505	4839.39	0.41	0	-2774	4831	4667	4586	4422	4341	4627	4382	18	1345	100	3150	5	1	17922947	892	42.16	4.16	12	6.10	118.00	1195.00	9410	20240503	-47.13	3855	20240523	29.05	9410	-47.13	20240503	3855	29.05	20240523	9410	-47.13	20240503	3855	29.05	20240523	2.63	N	140430	100	17 억		73197	N	N	0	N	00	N
41	20240725	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-15	5	-0.33	196275950	44679	10.13	4335	4535	4335	5850	3155	4505	4393.01	0.41	0	8645	4831	4667	4586	4422	4341	4627	4382	18	1345	100	3150	5	1	17922947	805	38.05	3.76	12	0.25	118.00	1195.00	9410	20240503	-52.28	3855	20240523	16.47	9410	-52.28	20240503	3855	16.47	20240523	9410	-52.28	20240503	3855	16.47	20240523	2.63	N	140430	100	17 억		73197	N	N	0	N	00	N
42	20240724	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-245	5	-5.16	1927099410	416037	48.83	4720	4750	4505	6170	3325	4750	4632.52	0.21	0	34941	5416	5082	4886	4552	4356	4985	4455	18	1420	100	3320	5	1	17922947	807	38.18	3.77	12	2.32	118.00	1195.00	9410	20240503	-52.13	3855	20240523	16.86	9410	-52.13	20240503	3855	16.86	20240523	9410	-52.13	20240503	3855	16.86	20240523	2.74	N	140430	100	17 억		38055	N	N	0	N	00	N
43	20240724	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-180	5	-3.79	1700413665	366059	42.97	4720	4750	4560	6170	3325	4750	4645.19	0.21	0	25304	5416	5082	4886	4552	4356	4985	4455	18	1420	100	3320	5	1	17922947	819	38.73	3.82	12	2.04	118.00	1195.00	9410	20240503	-51.43	3855	20240523	18.55	9410	-51.43	20240503	3855	18.55	20240523	9410	-51.43	20240503	3855	18.55	20240523	2.74	N	140430	100	17 억		38055	N	N	0	N	00	N
44	20240724	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-150	5	-3.16	1382439455	296759	34.83	4720	4750	4580	6170	3325	4750	4658.46	0.21	0	10853	5416	5082	4886	4552	4356	4985	4455	18	1420	100	3320	5	1	17922947	824	38.98	3.85	12	1.66	118.00	1195.00	9410	20240503	-51.12	3855	20240523	19.33	9410	-51.12	20240503	3855	19.33	20240523	9410	-51.12	20240503	3855	19.33	20240523	2.74	N	140430	100	17 억		38055	N	N	0	N	00	N
45	20240724	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-115	5	-2.42	1213961440	260161	30.54	4720	4750	4580	6170	3325	4750	4666.19	0.21	0	12632	5416	5082	4886	4552	4356	4985	4455	18	1420	100	3320	5	1	17922947	831	39.28	3.88	12	1.45	118.00	1195.00	9410	20240503	-50.74	3855	20240523	20.23	9410	-50.74	20240503	3855	20.23	20240523	9410	-50.74	20240503	3855	20.23	20240523	2.74	N	140430	100	17 억		38055	N	N	0	N	00	N
46	20240724	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	-95	5	-2.00	1106170305	236961	27.81	4720	4750	4580	6170	3325	4750	4668.15	0.21	0	13075	5416	5082	4886	4552	4356	4985	4455	18	1420	100	3320	5	1	17922947	834	39.45	3.90	12	1.32	118.00	1195.00	9410	20240503	-50.53	3855	20240523	20.75	9410	-50.53	20240503	3855	20.75	20240523	9410	-50.53	20240503	3855	20.75	20240523	2.74	N	140430	100	17 억		38055	N	N	0	N	00	N
47	20240724	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-125	5	-2.63	1017174000	217826	25.57	4720	4750	4580	6170	3325	4750	4669.66	0.21	0	8977	5416	5082	4886	4552	4356	4985	4455	18	1420	100	3320	5	1	17922947	829	39.19	3.87	12	1.22	118.00	1195.00	9410	20240503	-50.85	3855	20240523	19.97	9410	-50.85	20240503	3855	19.97	20240523	9410	-50.85	20240503	3855	19.97	20240523	2.74	N	140430	100	17 억		38055	N	N	0	N	00	N
48	20240724	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-35	5	-0.74	834947925	178814	20.99	4720	4750	4580	6170	3325	4750	4669.37	0.21	0	11718	5416	5082	4886	4552	4356	4985	4455	18	1420	100	3320	5	1	17922947	845	39.96	3.95	12	1.00	118.00	1195.00	9410	20240503	-49.89	3855	20240523	22.31	9410	-49.89	20240503	3855	22.31	20240523	9410	-49.89	20240503	3855	22.31	20240523	2.74	N	140430	100	17 억		38055	N	N	0	N	00	N
49	20240724	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-20	5	-0.42	162234810	34590	4.06	4720	4730	4660	6170	3325	4750	4690.22	0.21	0	9703	5416	5082	4886	4552	4356	4985	4455	18	1420	100	3320	5	1	17922947	848	40.08	3.96	12	0.19	118.00	1195.00	9410	20240503	-49.73	3855	20240523	22.70	9410	-49.73	20240503	3855	22.70	20240523	9410	-49.73	20240503	3855	22.70	20240523	2.74	N	140430	100	17 억		38055	N	N	0	N	00	N
50	20240723	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-350	5	-6.86	4085690900	838836	31.36	5180	5220	4690	6630	3570	5100	4871.51	0.10	0	21421	5860	5480	5290	4910	4720	5385	4815	18	1530	100	3570	5	1	17922947	851	40.25	3.97	12	4.68	118.00	1195.00	9410	20240503	-49.52	3855	20240523	23.22	9410	-49.52	20240503	3855	23.22	20240523	9410	-49.52	20240503	3855	23.22	20240523	2.77	N	140430	100	17 억		17281	N	N	0	N	00	N
51	20240723	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-310	5	-6.08	3875702830	794602	29.71	5180	5220	4690	6630	3570	5100	4877.50	0.10	0	23905	5860	5480	5290	4910	4720	5385	4815	18	1530	100	3570	5	1	17922947	859	40.59	4.01	12	4.43	118.00	1195.00	9410	20240503	-49.10	3855	20240523	24.25	9410	-49.10	20240503	3855	24.25	20240523	9410	-49.10	20240503	3855	24.25	20240523	2.77	N	140430	100	17 억		17281	N	N	0	N	00	N
52	20240723	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-340	5	-6.67	3475594710	710877	26.58	5180	5220	4690	6630	3570	5100	4889.12	0.10	0	7034	5860	5480	5290	4910	4720	5385	4815	18	1530	100	3570	5	1	17922947	853	40.34	3.98	12	3.97	118.00	1195.00	9410	20240503	-49.42	3855	20240523	23.48	9410	-49.42	20240503	3855	23.48	20240523	9410	-49.42	20240503	3855	23.48	20240523	2.77	N	140430	100	17 억		17281	N	N	0	N	00	N
53	20240723	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-280	5	-5.49	2931089655	595970	22.28	5180	5220	4735	6630	3570	5100	4918.14	0.10	0	-776	5860	5480	5290	4910	4720	5385	4815	18	1530	100	3570	5	1	17922947	864	40.85	4.03	12	3.33	118.00	1195.00	9410	20240503	-48.78	3855	20240523	25.03	9410	-48.78	20240503	3855	25.03	20240523	9410	-48.78	20240503	3855	25.03	20240523	2.77	N	140430	100	17 억		17281	N	N	0	N	00	N
54	20240723	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-280	5	-5.49	2804384310	569632	21.30	5180	5220	4735	6630	3570	5100	4923.10	0.10	0	1864	5860	5480	5290	4910	4720	5385	4815	18	1530	100	3570	5	1	17922947	864	40.85	4.03	12	3.18	118.00	1195.00	9410	20240503	-48.78	3855	20240523	25.03	9410	-48.78	20240503	3855	25.03	20240523	9410	-48.78	20240503	3855	25.03	20240523	2.77	N	140430	100	17 억		17281	N	N	0	N	00	N
55	20240723	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-250	5	-4.90	2632460960	534064	19.97	5180	5220	4735	6630	3570	5100	4929.06	0.10	0	2745	5860	5480	5290	4910	4720	5385	4815	18	1530	100	3570	5	1	17922947	869	41.10	4.06	12	2.98	118.00	1195.00	9410	20240503	-48.46	3855	20240523	25.81	9410	-48.46	20240503	3855	25.81	20240523	9410	-48.46	20240503	3855	25.81	20240523	2.77	N	140430	100	17 억		17281	N	N	0	N	00	N
56	20240723	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-345	5	-6.76	2279137665	460661	17.22	5180	5220	4735	6630	3570	5100	4947.49	0.10	0	6188	5860	5480	5290	4910	4720	5385	4815	18	1530	100	3570	5	1	17922947	852	40.30	3.98	12	2.57	118.00	1195.00	9410	20240503	-49.47	3855	20240523	23.35	9410	-49.47	20240503	3855	23.35	20240523	9410	-49.47	20240503	3855	23.35	20240523	2.77	N	140430	100	17 억		17281	N	N	0	N	00	N
57	20240723	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	589225715	116797	4.37	5180	5220	4950	6630	3570	5100	5044.80	0.10	0	18771	5860	5480	5290	4910	4720	5385	4815	18	1530	100	3570	10	1	17922947	914	43.22	4.27	12	0.65	118.00	1195.00	9410	20240503	-45.80	3855	20240523	32.30	9410	-45.80	20240503	3855	32.30	20240523	9410	-45.80	20240503	3855	32.30	20240523	2.77	N	140430	100	17 억		17281	N	N	0	N	00	N
58	20240722	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-80	5	-1.54	14363453700	2646962	76.99	5430	5670	5100	6730	3630	5180	5426.65	0.34	0	-43541	5753	5466	5253	4966	4753	5610	5110	18	1550	100	3620	10	1	17922947	914	43.22	4.27	12	14.77	118.00	1195.00	9410	20240503	-45.80	3855	20240523	32.30	9410	-45.80	20240503	3855	32.30	20240523	9410	-45.80	20240503	3855	32.30	20240523	2.59	N	140430	100	17 억		60375	N	N	0	N	00	N
59	20240722	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	0	3	0.00	13964289050	2569112	74.72	5430	5670	5130	6730	3630	5180	5435.45	0.34	0	-45565	5753	5466	5253	4966	4753	5610	5110	18	1550	100	3620	10	1	17922947	928	43.90	4.33	12	14.33	118.00	1195.00	9410	20240503	-44.95	3855	20240523	34.37	9410	-44.95	20240503	3855	34.37	20240523	9410	-44.95	20240503	3855	34.37	20240523	2.59	N	140430	100	17 억		60375	N	N	0	N	00	N
60	20240722	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	30	2	0.58	13317735010	2444156	71.09	5430	5670	5200	6730	3630	5180	5448.81	0.34	0	-48986	5753	5466	5253	4966	4753	5610	5110	18	1550	100	3620	10	1	17922947	934	44.15	4.36	12	13.64	118.00	1195.00	9410	20240503	-44.63	3855	20240523	35.15	9410	-44.63	20240503	3855	35.15	20240523	9410	-44.63	20240503	3855	35.15	20240523	2.59	N	140430	100	17 억		60375	N	N	0	N	00	N
61	20240722	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	50	2	0.97	13017161690	2386581	69.41	5430	5670	5200	6730	3630	5180	5454.31	0.34	0	-45369	5753	5466	5253	4966	4753	5610	5110	18	1550	100	3620	10	1	17922947	937	44.32	4.38	12	13.32	118.00	1195.00	9410	20240503	-44.42	3855	20240523	35.67	9410	-44.42	20240503	3855	35.67	20240523	9410	-44.42	20240503	3855	35.67	20240523	2.59	N	140430	100	17 억		60375	N	N	0	N	00	N
62	20240722	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	100	2	1.93	12636848340	2314030	67.30	5430	5670	5200	6730	3630	5180	5460.97	0.34	0	-27881	5753	5466	5253	4966	4753	5610	5110	18	1550	100	3620	10	1	17922947	946	44.75	4.42	12	12.91	118.00	1195.00	9410	20240503	-43.89	3855	20240523	36.96	9410	-43.89	20240503	3855	36.96	20240523	9410	-43.89	20240503	3855	36.96	20240523	2.59	N	140430	100	17 억		60375	N	N	0	N	00	N
63	20240722	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	60	2	1.16	12334413540	2256737	65.64	5430	5670	5200	6730	3630	5180	5465.60	0.34	0	-29563	5753	5466	5253	4966	4753	5610	5110	18	1550	100	3620	10	1	17922947	939	44.41	4.38	12	12.59	118.00	1195.00	9410	20240503	-44.31	3855	20240523	35.93	9410	-44.31	20240503	3855	35.93	20240523	9410	-44.31	20240503	3855	35.93	20240523	2.59	N	140430	100	17 억		60375	N	N	0	N	00	N
64	20240722	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	60	2	1.16	11677686390	2131490	62.00	5430	5670	5200	6730	3630	5180	5478.65	0.34	0	-5287	5753	5466	5253	4966	4753	5610	5110	18	1550	100	3620	10	1	17922947	939	44.41	4.38	12	11.89	118.00	1195.00	9410	20240503	-44.31	3855	20240523	35.93	9410	-44.31	20240503	3855	35.93	20240523	9410	-44.31	20240503	3855	35.93	20240523	2.59	N	140430	100	17 억		60375	N	N	0	N	00	N
65	20240722	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	360	2	6.95	4328109110	787498	22.90	5430	5620	5300	6730	3630	5180	5496.03	0.34	0	29918	5753	5466	5253	4966	4753	5610	5110	18	1550	100	3620	10	1	17922947	993	46.95	4.64	12	4.39	118.00	1195.00	9410	20240503	-41.13	3855	20240523	43.71	9410	-41.13	20240503	3855	43.71	20240523	9410	-41.13	20240503	3855	43.71	20240523	2.59	N	140430	100	17 억		60375	N	N	0	N	00	N
66	20240719	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	170	2	3.39	17927077750	3363475	91.81	5050	5540	5040	6510	3510	5010	5330.24	0.30	0	6471	5946	5477	5231	4762	4516	5355	4640	18	1500	100	3500	10	1	17922947	928	43.90	4.33	12	18.77	118.00	1195.00	9410	20240503	-44.95	3855	20240523	34.37	9410	-44.95	20240503	3855	34.37	20240523	9410	-44.95	20240503	3855	34.37	20240523	2.26	N	140430	100	17 억		54307	N	N	0	N	00	N
67	20240719	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	160	2	3.19	17398010720	3260764	89.01	5050	5540	5040	6510	3510	5010	5335.61	0.30	0	3277	5946	5477	5231	4762	4516	5355	4640	18	1500	100	3500	10	1	17922947	927	43.81	4.33	12	18.19	118.00	1195.00	9410	20240503	-45.06	3855	20240523	34.11	9410	-45.06	20240503	3855	34.11	20240523	9410	-45.06	20240503	3855	34.11	20240523	2.26	N	140430	100	17 억		54307	N	N	0	N	00	N
68	20240719	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	120	2	2.40	16846463940	3153554	86.08	5050	5540	5040	6510	3510	5010	5342.11	0.30	0	-7071	5946	5477	5231	4762	4516	5355	4640	18	1500	100	3500	10	1	17922947	919	43.47	4.29	12	17.60	118.00	1195.00	9410	20240503	-45.48	3855	20240523	33.07	9410	-45.48	20240503	3855	33.07	20240523	9410	-45.48	20240503	3855	33.07	20240523	2.26	N	140430	100	17 억		54307	N	N	0	N	00	N
69	20240719	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	160	2	3.19	16465550060	3079366	84.05	5050	5540	5040	6510	3510	5010	5347.11	0.30	0	-12818	5946	5477	5231	4762	4516	5355	4640	18	1500	100	3500	10	1	17922947	927	43.81	4.33	12	17.18	118.00	1195.00	9410	20240503	-45.06	3855	20240523	34.11	9410	-45.06	20240503	3855	34.11	20240523	9410	-45.06	20240503	3855	34.11	20240523	2.26	N	140430	100	17 억		54307	N	N	0	N	00	N
70	20240719	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	140	2	2.79	16094139500	3007386	82.09	5050	5540	5040	6510	3510	5010	5351.59	0.30	0	-15717	5946	5477	5231	4762	4516	5355	4640	18	1500	100	3500	10	1	17922947	923	43.64	4.31	12	16.78	118.00	1195.00	9410	20240503	-45.27	3855	20240523	33.59	9410	-45.27	20240503	3855	33.59	20240523	9410	-45.27	20240503	3855	33.59	20240523	2.26	N	140430	100	17 억		54307	N	N	0	N	00	N
71	20240719	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	170	2	3.39	15188860970	2831238	77.28	5050	5540	5040	6510	3510	5010	5364.80	0.30	0	22410	5946	5477	5231	4762	4516	5355	4640	18	1500	100	3500	10	1	17922947	928	43.90	4.33	12	15.80	118.00	1195.00	9410	20240503	-44.95	3855	20240523	34.37	9410	-44.95	20240503	3855	34.37	20240523	9410	-44.95	20240503	3855	34.37	20240523	2.26	N	140430	100	17 억		54307	N	N	0	N	00	N
72	20240719	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	190	2	3.79	13196770180	2447433	66.81	5050	5540	5040	6510	3510	5010	5392.16	0.30	0	-10423	5946	5477	5231	4762	4516	5355	4640	18	1500	100	3500	10	1	17922947	932	44.07	4.35	12	13.66	118.00	1195.00	9410	20240503	-44.74	3855	20240523	34.89	9410	-44.74	20240503	3855	34.89	20240523	9410	-44.74	20240503	3855	34.89	20240523	2.26	N	140430	100	17 억		54307	N	N	0	N	00	N
73	20240719	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	350	2	6.99	3468391370	652332	17.81	5050	5410	5040	6510	3510	5010	5317.15	0.30	0	66900	5946	5477	5231	4762	4516	5355	4640	18	1500	100	3500	10	1	17922947	961	45.42	4.49	12	3.64	118.00	1195.00	9410	20240503	-43.04	3855	20240523	39.04	9410	-43.04	20240503	3855	39.04	20240523	9410	-43.04	20240503	3855	39.04	20240523	2.26	N	140430	100	17 억		54307	N	N	0	N	00	N
74	20240718	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-50	5	-0.99	19249729600	3632542	119.42	5060	5700	4985	6570	3550	5060	5299.51	0.32	0	-5533	5720	5390	5060	4730	4400	5555	4895	18	1510	100	3540	10	1	17922947	898	42.46	4.19	12	20.27	118.00	1195.00	9410	20240503	-46.76	3855	20240523	29.96	9410	-46.76	20240503	3855	29.96	20240523	9410	-46.76	20240503	3855	29.96	20240523	2.01	N	140430	100	17 억		57332	N	N	0	N	00	N
75	20240718	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	0	3	0.00	18860506360	3555037	116.87	5060	5700	4985	6570	3550	5060	5305.29	0.32	0	-6599	5720	5390	5060	4730	4400	5555	4895	18	1510	100	3540	10	1	17922947	907	42.88	4.23	12	19.84	118.00	1195.00	9410	20240503	-46.23	3855	20240523	31.26	9410	-46.23	20240503	3855	31.26	20240523	9410	-46.23	20240503	3855	31.26	20240523	2.01	N	140430	100	17 억		57332	N	N	0	N	00	N
76	20240718	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	60	2	1.19	18127359105	3409910	112.10	5060	5700	4985	6570	3550	5060	5316.08	0.32	0	-6342	5720	5390	5060	4730	4400	5555	4895	18	1510	100	3540	10	1	17922947	918	43.39	4.28	12	19.03	118.00	1195.00	9410	20240503	-45.59	3855	20240523	32.81	9410	-45.59	20240503	3855	32.81	20240523	9410	-45.59	20240503	3855	32.81	20240523	2.01	N	140430	100	17 억		57332	N	N	0	N	00	N
77	20240718	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	170	2	3.36	17477247745	3283631	107.95	5060	5700	4985	6570	3550	5060	5322.54	0.32	0	16074	5720	5390	5060	4730	4400	5555	4895	18	1510	100	3540	10	1	17922947	937	44.32	4.38	12	18.32	118.00	1195.00	9410	20240503	-44.42	3855	20240523	35.67	9410	-44.42	20240503	3855	35.67	20240523	9410	-44.42	20240503	3855	35.67	20240523	2.01	N	140430	100	17 억		57332	N	N	0	N	00	N
78	20240718	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	150	2	2.96	16591002625	3114094	102.37	5060	5700	4985	6570	3550	5060	5327.71	0.32	0	-8836	5720	5390	5060	4730	4400	5555	4895	18	1510	100	3540	10	1	17922947	934	44.15	4.36	12	17.37	118.00	1195.00	9410	20240503	-44.63	3855	20240523	35.15	9410	-44.63	20240503	3855	35.15	20240523	9410	-44.63	20240503	3855	35.15	20240523	2.01	N	140430	100	17 억		57332	N	N	0	N	00	N
79	20240718	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	110	2	2.17	15202581685	2849385	93.67	5060	5700	4985	6570	3550	5060	5335.39	0.32	0	-11626	5720	5390	5060	4730	4400	5555	4895	18	1510	100	3540	10	1	17922947	927	43.81	4.33	12	15.90	118.00	1195.00	9410	20240503	-45.06	3855	20240523	34.11	9410	-45.06	20240503	3855	34.11	20240523	9410	-45.06	20240503	3855	34.11	20240523	2.01	N	140430	100	17 억		57332	N	N	0	N	00	N
80	20240718	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	50	2	0.99	14247986025	2664213	87.58	5060	5700	4985	6570	3550	5060	5347.92	0.32	0	-12753	5720	5390	5060	4730	4400	5555	4895	18	1510	100	3540	10	1	17922947	916	43.31	4.28	12	14.86	118.00	1195.00	9410	20240503	-45.70	3855	20240523	32.56	9410	-45.70	20240503	3855	32.56	20240523	9410	-45.70	20240503	3855	32.56	20240523	2.01	N	140430	100	17 억		57332	N	N	0	N	00	N
81	20240718	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	30	2	0.59	692545285	136366	4.48	5060	5170	4985	6570	3550	5060	5078.58	0.32	0	16273	5720	5390	5060	4730	4400	5555	4895	18	1510	100	3540	10	1	17922947	912	43.14	4.26	12	0.76	118.00	1195.00	9410	20240503	-45.91	3855	20240523	32.04	9410	-45.91	20240503	3855	32.04	20240523	9410	-45.91	20240503	3855	32.04	20240523	2.01	N	140430	100	17 억		57332	N	N	0	N	00	N
82	20240717	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	90	2	1.81	15416763005	3002006	98.26	4950	5390	4730	6460	3480	4970	5135.54	0.58	0	-54126	5700	5335	5085	4720	4470	5210	4595	18	1490	100	3470	10	1	17922947	907	42.88	4.23	12	16.75	118.00	1195.00	9410	20240503	-46.23	3855	20240523	31.26	9410	-46.23	20240503	3855	31.26	20240523	9410	-46.23	20240503	3855	31.26	20240523	1.83	N	140430	100	17 억		104824	N	N	0	N	00	N
83	20240717	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	5	2	0.10	14844263875	2888301	94.53	4950	5390	4730	6460	3480	4970	5139.45	0.58	0	-63779	5700	5335	5085	4720	4470	5210	4595	18	1490	100	3470	5	1	17922947	892	42.16	4.16	12	16.12	118.00	1195.00	9410	20240503	-47.13	3855	20240523	29.05	9410	-47.13	20240503	3855	29.05	20240523	9410	-47.13	20240503	3855	29.05	20240523	1.83	N	140430	100	17 억		104824	N	N	0	N	00	N
84	20240717	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-30	5	-0.60	14352904205	2789326	91.29	4950	5390	4730	6460	3480	4970	5145.65	0.58	0	-75011	5700	5335	5085	4720	4470	5210	4595	18	1490	100	3470	5	1	17922947	885	41.86	4.13	12	15.56	118.00	1195.00	9410	20240503	-47.50	3855	20240523	28.15	9410	-47.50	20240503	3855	28.15	20240523	9410	-47.50	20240503	3855	28.15	20240523	1.83	N	140430	100	17 억		104824	N	N	0	N	00	N
85	20240717	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	60	2	1.21	13621738495	2643109	86.51	4950	5390	4730	6460	3480	4970	5153.68	0.58	0	-68109	5700	5335	5085	4720	4470	5210	4595	18	1490	100	3470	10	1	17922947	902	42.63	4.21	12	14.75	118.00	1195.00	9410	20240503	-46.55	3855	20240523	30.48	9410	-46.55	20240503	3855	30.48	20240523	9410	-46.55	20240503	3855	30.48	20240523	1.83	N	140430	100	17 억		104824	N	N	0	N	00	N
86	20240717	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	80	2	1.61	13146951820	2548663	83.42	4950	5390	4730	6460	3480	4970	5158.37	0.58	0	-69664	5700	5335	5085	4720	4470	5210	4595	18	1490	100	3470	10	1	17922947	905	42.80	4.23	12	14.22	118.00	1195.00	9410	20240503	-46.33	3855	20240523	31.00	9410	-46.33	20240503	3855	31.00	20240523	9410	-46.33	20240503	3855	31.00	20240523	1.83	N	140430	100	17 억		104824	N	N	0	N	00	N
87	20240717	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	240	2	4.83	9165261165	1775395	58.11	4950	5390	4730	6460	3480	4970	5162.38	0.58	0	-102743	5700	5335	5085	4720	4470	5210	4595	18	1490	100	3470	10	1	17922947	934	44.15	4.36	12	9.91	118.00	1195.00	9410	20240503	-44.63	3855	20240523	35.15	9410	-44.63	20240503	3855	35.15	20240523	9410	-44.63	20240503	3855	35.15	20240523	1.83	N	140430	100	17 억		104824	N	N	0	N	00	N
88	20240717	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	20	2	0.40	1900907135	387377	12.68	4950	5070	4730	6460	3480	4970	4907.12	0.58	0	11091	5700	5335	5085	4720	4470	5210	4595	18	1490	100	3470	5	1	17922947	894	42.29	4.18	12	2.16	118.00	1195.00	9410	20240503	-46.97	3855	20240523	29.44	9410	-46.97	20240503	3855	29.44	20240523	9410	-46.97	20240503	3855	29.44	20240523	1.83	N	140430	100	17 억		104824	N	N	0	N	00	N
89	20240717	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-10	5	-0.20	317465035	63741	2.09	4950	5050	4900	6460	3480	4970	4980.55	0.58	0	-1812	5700	5335	5085	4720	4470	5210	4595	18	1490	100	3470	5	1	17922947	889	42.03	4.15	12	0.36	118.00	1195.00	9410	20240503	-47.29	3855	20240523	28.66	9410	-47.29	20240503	3855	28.66	20240523	9410	-47.29	20240503	3855	28.66	20240523	1.83	N	140430	100	17 억		104824	N	N	0	N	00	N
90	20240716	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	-130	5	-2.55	15532796575	3018424	43.25	5040	5450	4835	6630	3570	5100	5146.50	0.07	0	93371	6250	5675	4945	4370	3640	5962	4657	18	1530	100	3570	5	1	17922947	891	42.12	4.16	12	16.84	118.00	1195.00	9410	20240503	-47.18	3855	20240523	28.92	9410	-47.18	20240503	3855	28.92	20240523	9410	-47.18	20240503	3855	28.92	20240523	1.87	N	140430	100	17 억		12663	N	N	0	N	00	N
91	20240716	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-90	5	-1.76	14953583980	2902319	41.58	5040	5450	4835	6630	3570	5100	5152.33	0.07	0	97979	6250	5675	4945	4370	3640	5962	4657	18	1530	100	3570	10	1	17922947	898	42.46	4.19	12	16.19	118.00	1195.00	9410	20240503	-46.76	3855	20240523	29.96	9410	-46.76	20240503	3855	29.96	20240523	9410	-46.76	20240503	3855	29.96	20240523	1.87	N	140430	100	17 억		12663	N	N	0	N	00	N
92	20240716	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-225	5	-4.41	11863292755	2291891	32.84	5040	5450	4835	6630	3570	5100	5176.28	0.07	0	89076	6250	5675	4945	4370	3640	5962	4657	18	1530	100	3570	5	1	17922947	874	41.31	4.08	12	12.79	118.00	1195.00	9410	20240503	-48.19	3855	20240523	26.46	9410	-48.19	20240503	3855	26.46	20240523	9410	-48.19	20240503	3855	26.46	20240523	1.87	N	140430	100	17 억		12663	N	N	0	N	00	N
93	20240716	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	-210	5	-4.12	11589280045	2235723	32.03	5040	5450	4835	6630	3570	5100	5183.77	0.07	0	93907	6250	5675	4945	4370	3640	5962	4657	18	1530	100	3570	5	1	17922947	876	41.44	4.09	12	12.47	118.00	1195.00	9410	20240503	-48.03	3855	20240523	26.85	9410	-48.03	20240503	3855	26.85	20240523	9410	-48.03	20240503	3855	26.85	20240523	1.87	N	140430	100	17 억		12663	N	N	0	N	00	N
94	20240716	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	-195	5	-3.82	11150258955	2145955	30.75	5040	5450	4850	6630	3570	5100	5196.04	0.07	0	90574	6250	5675	4945	4370	3640	5962	4657	18	1530	100	3570	5	1	17922947	879	41.57	4.10	12	11.97	118.00	1195.00	9410	20240503	-47.87	3855	20240523	27.24	9410	-47.87	20240503	3855	27.24	20240523	9410	-47.87	20240503	3855	27.24	20240523	1.87	N	140430	100	17 억		12663	N	N	0	N	00	N
95	20240716	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-20	5	-0.39	9777816950	1868607	26.77	5040	5450	5030	6630	3570	5100	5232.83	0.07	0	43514	6250	5675	4945	4370	3640	5962	4657	18	1530	100	3570	10	1	17922947	910	43.05	4.25	12	10.43	118.00	1195.00	9410	20240503	-46.01	3855	20240523	31.78	9410	-46.01	20240503	3855	31.78	20240523	9410	-46.01	20240503	3855	31.78	20240523	1.87	N	140430	100	17 억		12663	N	N	0	N	00	N
96	20240716	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-30	5	-0.59	8724944690	1662553	23.82	5040	5450	5030	6630	3570	5100	5248.12	0.07	0	89289	6250	5675	4945	4370	3640	5962	4657	18	1530	100	3570	10	1	17922947	909	42.97	4.24	12	9.28	118.00	1195.00	9410	20240503	-46.12	3855	20240523	31.52	9410	-46.12	20240503	3855	31.52	20240523	9410	-46.12	20240503	3855	31.52	20240523	1.87	N	140430	100	17 억		12663	N	N	0	N	00	N
97	20240716	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	200	2	3.92	2077918920	399953	5.73	5040	5360	5030	6630	3570	5100	5195.93	0.07	0	78390	6250	5675	4945	4370	3640	5962	4657	18	1530	100	3570	10	1	17922947	950	44.92	4.44	12	2.23	118.00	1195.00	9410	20240503	-43.68	3855	20240523	37.48	9410	-43.68	20240503	3855	37.48	20240523	9410	-43.68	20240503	3855	37.48	20240523	1.87	N	140430	100	17 억		12663	N	N	0	N	00	N
98	20240715	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	850	2	20.00	34993496055	6846084	2044.51	4255	5520	4215	5520	2975	4250	5111.47	0.09	0	1440	4756	4502	4376	4122	3996	4440	4060	18	1270	100	2970	10	1	17922947	914	43.22	4.27	12	38.20	118.00	1195.00	9410	20240503	-45.80	3855	20240523	32.30	9410	-45.80	20240503	3855	32.30	20240523	9410	-45.80	20240503	3855	32.30	20240523	1.92	N	140430	100	17 억		15501	N	N	0	N	00	N
99	20240715	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	1140	2	26.82	29015599075	5729716	1711.12	4255	5520	4215	5520	2975	4250	5064.06	0.09	0	19941	4756	4502	4376	4122	3996	4440	4060	18	1270	100	2970	10	1	17922947	966	45.68	4.51	12	31.97	118.00	1195.00	9410	20240503	-42.72	3855	20240523	39.82	9410	-42.72	20240503	3855	39.82	20240523	9410	-42.72	20240503	3855	39.82	20240523	1.92	N	140430	100	17 억		15501	N	N	0	N	00	N
100	20240715	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	225	2	5.29	2558689005	574495	171.57	4255	4650	4215	5520	2975	4250	4453.81	0.09	0	24871	4756	4502	4376	4122	3996	4440	4060	18	1270	100	2970	5	1	17922947	802	37.92	3.74	12	3.21	118.00	1195.00	9410	20240503	-52.44	3855	20240523	16.08	9410	-52.44	20240503	3855	16.08	20240523	9410	-52.44	20240503	3855	16.08	20240523	1.92	N	140430	100	17 억		15501	N	N	0	N	00	N
101	20240715	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	80	2	1.88	1022786550	235325	70.28	4255	4475	4215	5520	2975	4250	4346.27	0.09	0	-7932	4756	4502	4376	4122	3996	4440	4060	18	1270	100	2970	5	1	17922947	776	36.69	3.62	12	1.31	118.00	1195.00	9410	20240503	-53.99	3855	20240523	12.32	9410	-53.99	20240503	3855	12.32	20240523	9410	-53.99	20240503	3855	12.32	20240523	1.92	N	140430	100	17 억		15501	N	N	0	N	00	N
102	20240715	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	60	2	1.41	949332490	218310	65.20	4255	4475	4215	5520	2975	4250	4348.55	0.09	0	-8151	4756	4502	4376	4122	3996	4440	4060	18	1270	100	2970	5	1	17922947	772	36.53	3.61	12	1.22	118.00	1195.00	9410	20240503	-54.20	3855	20240523	11.80	9410	-54.20	20240503	3855	11.80	20240523	9410	-54.20	20240503	3855	11.80	20240523	1.92	N	140430	100	17 억		15501	N	N	0	N	00	N
103	20240715	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	60	2	1.41	387308230	90260	26.96	4255	4385	4215	5520	2975	4250	4291.03	0.09	0	15578	4756	4502	4376	4122	3996	4440	4060	18	1270	100	2970	5	1	17922947	772	36.53	3.61	12	0.50	118.00	1195.00	9410	20240503	-54.20	3855	20240523	11.80	9410	-54.20	20240503	3855	11.80	20240523	9410	-54.20	20240503	3855	11.80	20240523	1.92	N	140430	100	17 억		15501	N	N	0	N	00	N
104	20240715	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	110	2	2.59	311797225	72754	21.73	4255	4385	4215	5520	2975	4250	4285.64	0.09	0	15606	4756	4502	4376	4122	3996	4440	4060	18	1270	100	2970	5	1	17922947	781	36.95	3.65	12	0.41	118.00	1195.00	9410	20240503	-53.67	3855	20240523	13.10	9410	-53.67	20240503	3855	13.10	20240523	9410	-53.67	20240503	3855	13.10	20240523	1.92	N	140430	100	17 억		15501	N	N	0	N	00	N
105	20240715	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	55	2	1.29	50054860	11666	3.48	4255	4310	4255	5520	2975	4250	4290.66	0.09	0	2511	4756	4502	4376	4122	3996	4440	4060	18	1270	100	2970	5	1	17922947	772	36.48	3.60	12	0.07	118.00	1195.00	9410	20240503	-54.25	3855	20240523	11.67	9410	-54.25	20240503	3855	11.67	20240523	9410	-54.25	20240503	3855	11.67	20240523	1.92	N	140430	100	17 억		15501	N	N	0	N	00	N
106	20240712	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-305	5	-6.70	1425344005	326513	127.27	4570	4630	4250	5920	3190	4555	4365.92	0.18	0	-16465	4895	4725	4635	4465	4375	4680	4420	18	1365	100	3180	5	1	17922947	762	36.02	3.56	12	1.82	118.00	1195.00	9410	20240503	-54.84	3855	20240523	10.25	9410	-54.84	20240503	3855	10.25	20240523	9410	-54.84	20240503	3855	10.25	20240523	2.00	N	140430	100	17 억		31966	N	N	0	N	00	N
107	20240712	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-280	5	-6.15	1318497315	301415	117.48	4570	4630	4250	5920	3190	4555	4374.36	0.18	0	-15993	4895	4725	4635	4465	4375	4680	4420	18	1365	100	3180	5	1	17922947	766	36.23	3.58	12	1.68	118.00	1195.00	9410	20240503	-54.57	3855	20240523	10.89	9410	-54.57	20240503	3855	10.89	20240523	9410	-54.57	20240503	3855	10.89	20240523	2.00	N	140430	100	17 억		31966	N	N	0	N	00	N
108	20240712	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-245	5	-5.38	1041628015	236712	92.26	4570	4630	4305	5920	3190	4555	4400.40	0.18	0	-8572	4895	4725	4635	4465	4375	4680	4420	18	1365	100	3180	5	1	17922947	772	36.53	3.61	12	1.32	118.00	1195.00	9410	20240503	-54.20	3855	20240523	11.80	9410	-54.20	20240503	3855	11.80	20240523	9410	-54.20	20240503	3855	11.80	20240523	2.00	N	140430	100	17 억		31966	N	N	0	N	00	N
109	20240712	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-200	5	-4.39	866009185	196130	76.45	4570	4630	4335	5920	3190	4555	4415.49	0.18	0	-7393	4895	4725	4635	4465	4375	4680	4420	18	1365	100	3180	5	1	17922947	781	36.91	3.64	12	1.09	118.00	1195.00	9410	20240503	-53.72	3855	20240523	12.97	9410	-53.72	20240503	3855	12.97	20240523	9410	-53.72	20240503	3855	12.97	20240523	2.00	N	140430	100	17 억		31966	N	N	0	N	00	N
110	20240712	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-200	5	-4.39	698906795	157670	61.46	4570	4630	4335	5920	3190	4555	4432.72	0.18	0	-2346	4895	4725	4635	4465	4375	4680	4420	18	1365	100	3180	5	1	17922947	781	36.91	3.64	12	0.88	118.00	1195.00	9410	20240503	-53.72	3855	20240523	12.97	9410	-53.72	20240503	3855	12.97	20240523	9410	-53.72	20240503	3855	12.97	20240523	2.00	N	140430	100	17 억		31966	N	N	0	N	00	N
111	20240712	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-185	5	-4.06	627370580	141302	55.08	4570	4630	4335	5920	3190	4555	4439.93	0.18	0	-1790	4895	4725	4635	4465	4375	4680	4420	18	1365	100	3180	5	1	17922947	783	37.03	3.66	12	0.79	118.00	1195.00	9410	20240503	-53.56	3855	20240523	13.36	9410	-53.56	20240503	3855	13.36	20240523	9410	-53.56	20240503	3855	13.36	20240523	2.00	N	140430	100	17 억		31966	N	N	0	N	00	N
112	20240712	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-185	5	-4.06	533710650	119926	46.74	4570	4630	4335	5920	3190	4555	4450.33	0.18	0	-2541	4895	4725	4635	4465	4375	4680	4420	18	1365	100	3180	5	1	17922947	783	37.03	3.66	12	0.67	118.00	1195.00	9410	20240503	-53.56	3855	20240523	13.36	9410	-53.56	20240503	3855	13.36	20240523	9410	-53.56	20240503	3855	13.36	20240523	2.00	N	140430	100	17 억		31966	N	N	0	N	00	N
113	20240712	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	10	2	0.22	42090190	9158	3.57	4570	4630	4565	5920	3190	4555	4596.00	0.18	0	566	4895	4725	4635	4465	4375	4680	4420	18	1365	100	3180	5	1	17922947	818	38.69	3.82	12	0.05	118.00	1195.00	9410	20240503	-51.49	3855	20240523	18.42	9410	-51.49	20240503	3855	18.42	20240523	9410	-51.49	20240503	3855	18.42	20240523	2.00	N	140430	100	17 억		31966	N	N	0	N	00	N
114	20240711	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-145	5	-3.09	1171371820	252884	53.84	4720	4805	4545	6110	3290	4700	4632.20	0.12	0	9736	5153	4926	4813	4586	4473	4870	4530	18	1410	100	3290	5	1	17922947	816	38.60	3.81	12	1.41	118.00	1195.00	9410	20240503	-51.59	3855	20240523	18.16	9410	-51.59	20240503	3855	18.16	20240523	9410	-51.59	20240503	3855	18.16	20240523	1.74	N	140430	100	17 억		22215	N	N	0	N	00	N
115	20240711	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-145	5	-3.09	1117896610	241142	51.34	4720	4805	4545	6110	3290	4700	4635.84	0.12	0	9742	5153	4926	4813	4586	4473	4870	4530	18	1410	100	3290	5	1	17922947	816	38.60	3.81	12	1.35	118.00	1195.00	9410	20240503	-51.59	3855	20240523	18.16	9410	-51.59	20240503	3855	18.16	20240523	9410	-51.59	20240503	3855	18.16	20240523	1.74	N	140430	100	17 억		22215	N	N	0	N	00	N
116	20240711	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-150	5	-3.19	962703265	207122	44.10	4720	4805	4545	6110	3290	4700	4648.00	0.12	0	-7130	5153	4926	4813	4586	4473	4870	4530	18	1410	100	3290	5	1	17922947	815	38.56	3.81	12	1.16	118.00	1195.00	9410	20240503	-51.65	3855	20240523	18.03	9410	-51.65	20240503	3855	18.03	20240523	9410	-51.65	20240503	3855	18.03	20240523	1.74	N	140430	100	17 억		22215	N	N	0	N	00	N
117	20240711	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-110	5	-2.34	823974015	176695	37.62	4720	4805	4550	6110	3290	4700	4663.26	0.12	0	-8755	5153	4926	4813	4586	4473	4870	4530	18	1410	100	3290	5	1	17922947	823	38.90	3.84	12	0.99	118.00	1195.00	9410	20240503	-51.22	3855	20240523	19.07	9410	-51.22	20240503	3855	19.07	20240523	9410	-51.22	20240503	3855	19.07	20240523	1.74	N	140430	100	17 억		22215	N	N	0	N	00	N
118	20240711	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	-115	5	-2.45	730223240	156278	33.27	4720	4805	4550	6110	3290	4700	4672.59	0.12	0	-9596	5153	4926	4813	4586	4473	4870	4530	18	1410	100	3290	5	1	17922947	822	38.86	3.84	12	0.87	118.00	1195.00	9410	20240503	-51.28	3855	20240523	18.94	9410	-51.28	20240503	3855	18.94	20240523	9410	-51.28	20240503	3855	18.94	20240523	1.74	N	140430	100	17 억		22215	N	N	0	N	00	N
119	20240711	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-65	5	-1.38	559840865	119312	25.40	4720	4805	4635	6110	3290	4700	4692.24	0.12	0	-10301	5153	4926	4813	4586	4473	4870	4530	18	1410	100	3290	5	1	17922947	831	39.28	3.88	12	0.67	118.00	1195.00	9410	20240503	-50.74	3855	20240523	20.23	9410	-50.74	20240503	3855	20.23	20240523	9410	-50.74	20240503	3855	20.23	20240523	1.74	N	140430	100	17 억		22215	N	N	0	N	00	N
120	20240711	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	-15	5	-0.32	325104495	68987	14.69	4720	4805	4655	6110	3290	4700	4712.55	0.12	0	-5513	5153	4926	4813	4586	4473	4870	4530	18	1410	100	3290	5	1	17922947	840	39.70	3.92	12	0.38	118.00	1195.00	9410	20240503	-50.21	3855	20240523	21.53	9410	-50.21	20240503	3855	21.53	20240523	9410	-50.21	20240503	3855	21.53	20240523	1.74	N	140430	100	17 억		22215	N	N	0	N	00	N
121	20240711	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	55	2	1.17	91366405	19378	4.13	4720	4755	4700	6110	3290	4700	4714.96	0.12	0	165	5153	4926	4813	4586	4473	4870	4530	18	1410	100	3290	5	1	17922947	852	40.30	3.98	12	0.11	118.00	1195.00	9410	20240503	-49.47	3855	20240523	23.35	9410	-49.47	20240503	3855	23.35	20240523	9410	-49.47	20240503	3855	23.35	20240523	1.74	N	140430	100	17 억		22215	N	N	0	N	00	N
122	20240710	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-150	5	-3.09	2245111005	461955	60.22	4810	5040	4700	6300	3395	4850	4860.56	0.33	0	-37107	5170	5010	4810	4650	4450	5090	4730	18	1450	100	3390	5	1	17922947	842	39.83	3.93	12	2.58	118.00	1195.00	9410	20240503	-50.05	3855	20240523	21.92	9410	-50.05	20240503	3855	21.92	20240523	9410	-50.05	20240503	3855	21.92	20240523	1.71	N	140430	100	17 억		58860	N	N	0	N	00	N
123	20240710	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-140	5	-2.89	2114719250	434249	56.61	4810	5040	4710	6300	3395	4850	4869.83	0.33	0	-37026	5170	5010	4810	4650	4450	5090	4730	18	1450	100	3390	5	1	17922947	844	39.92	3.94	12	2.42	118.00	1195.00	9410	20240503	-49.95	3855	20240523	22.18	9410	-49.95	20240503	3855	22.18	20240523	9410	-49.95	20240503	3855	22.18	20240523	1.71	N	140430	100	17 억		58860	N	N	0	N	00	N
124	20240710	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-85	5	-1.75	1879491230	384660	50.15	4810	5040	4755	6300	3395	4850	4886.11	0.33	0	-22382	5170	5010	4810	4650	4450	5090	4730	18	1450	100	3390	5	1	17922947	854	40.38	3.99	12	2.15	118.00	1195.00	9410	20240503	-49.36	3855	20240523	23.61	9410	-49.36	20240503	3855	23.61	20240523	9410	-49.36	20240503	3855	23.61	20240523	1.71	N	140430	100	17 억		58860	N	N	0	N	00	N
125	20240710	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-30	5	-0.62	1685115985	344058	44.85	4810	5040	4780	6300	3395	4850	4897.77	0.33	0	-10688	5170	5010	4810	4650	4450	5090	4730	18	1450	100	3390	5	1	17922947	864	40.85	4.03	12	1.92	118.00	1195.00	9410	20240503	-48.78	3855	20240523	25.03	9410	-48.78	20240503	3855	25.03	20240523	9410	-48.78	20240503	3855	25.03	20240523	1.71	N	140430	100	17 억		58860	N	N	0	N	00	N
126	20240710	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	0	3	0.00	1613969140	329335	42.93	4810	5040	4780	6300	3395	4850	4900.69	0.33	0	-7666	5170	5010	4810	4650	4450	5090	4730	18	1450	100	3390	5	1	17922947	869	41.10	4.06	12	1.84	118.00	1195.00	9410	20240503	-48.46	3855	20240523	25.81	9410	-48.46	20240503	3855	25.81	20240523	9410	-48.46	20240503	3855	25.81	20240523	1.71	N	140430	100	17 억		58860	N	N	0	N	00	N
127	20240710	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	5	2	0.10	1501321790	306030	39.90	4810	5040	4780	6300	3395	4850	4905.80	0.33	0	-5197	5170	5010	4810	4650	4450	5090	4730	18	1450	100	3390	5	1	17922947	870	41.14	4.06	12	1.71	118.00	1195.00	9410	20240503	-48.41	3855	20240523	25.94	9410	-48.41	20240503	3855	25.94	20240523	9410	-48.41	20240503	3855	25.94	20240523	1.71	N	140430	100	17 억		58860	N	N	0	N	00	N
128	20240710	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	10	2	0.21	1300631510	264656	34.50	4810	5040	4780	6300	3395	4850	4914.42	0.33	0	-3396	5170	5010	4810	4650	4450	5090	4730	18	1450	100	3390	5	1	17922947	871	41.19	4.07	12	1.48	118.00	1195.00	9410	20240503	-48.35	3855	20240523	26.07	9410	-48.35	20240503	3855	26.07	20240523	9410	-48.35	20240503	3855	26.07	20240523	1.71	N	140430	100	17 억		58860	N	N	0	N	00	N
129	20240710	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	20	2	0.41	111917135	23287	3.04	4810	4875	4780	6300	3395	4850	4805.99	0.33	0	2475	5170	5010	4810	4650	4450	5090	4730	18	1450	100	3390	5	1	17922947	873	41.27	4.08	12	0.13	118.00	1195.00	9410	20240503	-48.25	3855	20240523	26.33	9410	-48.25	20240503	3855	26.33	20240523	9410	-48.25	20240503	3855	26.33	20240523	1.71	N	140430	100	17 억		58860	N	N	0	N	00	N
130	20240709	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	250	2	5.43	3626308335	754455	222.53	4655	4970	4610	5980	3220	4600	4806.41	0.11	0	39621	4866	4732	4641	4507	4416	4687	4462	18	1380	100	3220	5	1	17922947	869	41.10	4.06	12	4.21	118.00	1195.00	9410	20240503	-48.46	3855	20240523	25.81	9410	-48.46	20240503	3855	25.81	20240523	9410	-48.46	20240503	3855	25.81	20240523	1.71	N	140430	100	17 억		19061	N	N	0	N	00	N
131	20240709	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	185	2	4.02	3474577215	723026	213.26	4655	4970	4610	5980	3220	4600	4805.60	0.11	0	36487	4866	4732	4641	4507	4416	4687	4462	18	1380	100	3220	5	1	17922947	858	40.55	4.00	12	4.03	118.00	1195.00	9410	20240503	-49.15	3855	20240523	24.12	9410	-49.15	20240503	3855	24.12	20240523	9410	-49.15	20240503	3855	24.12	20240523	1.71	N	140430	100	17 억		19061	N	N	0	N	00	N
132	20240709	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	195	2	4.24	3164377125	658534	194.23	4655	4970	4610	5980	3220	4600	4805.18	0.11	0	25561	4866	4732	4641	4507	4416	4687	4462	18	1380	100	3220	5	1	17922947	859	40.64	4.01	12	3.67	118.00	1195.00	9410	20240503	-49.04	3855	20240523	24.38	9410	-49.04	20240503	3855	24.38	20240523	9410	-49.04	20240503	3855	24.38	20240523	1.71	N	140430	100	17 억		19061	N	N	0	N	00	N
133	20240709	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	160	2	3.48	2966556050	617013	181.99	4655	4970	4610	5980	3220	4600	4807.93	0.11	0	18337	4866	4732	4641	4507	4416	4687	4462	18	1380	100	3220	5	1	17922947	853	40.34	3.98	12	3.44	118.00	1195.00	9410	20240503	-49.42	3855	20240523	23.48	9410	-49.42	20240503	3855	23.48	20240523	9410	-49.42	20240503	3855	23.48	20240523	1.71	N	140430	100	17 억		19061	N	N	0	N	00	N
134	20240709	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	200	2	4.35	2565513270	533030	157.22	4655	4970	4610	5980	3220	4600	4813.07	0.11	0	4752	4866	4732	4641	4507	4416	4687	4462	18	1380	100	3220	5	1	17922947	860	40.68	4.02	12	2.97	118.00	1195.00	9410	20240503	-48.99	3855	20240523	24.51	9410	-48.99	20240503	3855	24.51	20240523	9410	-48.99	20240503	3855	24.51	20240523	1.71	N	140430	100	17 억		19061	N	N	0	N	00	N
135	20240709	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	140	2	3.04	711554420	151545	44.70	4655	4755	4610	5980	3220	4600	4695.33	0.11	0	36050	4866	4732	4641	4507	4416	4687	4462	18	1380	100	3220	5	1	17922947	850	40.17	3.97	12	0.85	118.00	1195.00	9410	20240503	-49.63	3855	20240523	22.96	9410	-49.63	20240503	3855	22.96	20240523	9410	-49.63	20240503	3855	22.96	20240523	1.71	N	140430	100	17 억		19061	N	N	0	N	00	N
136	20240709	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	75	2	1.63	534173005	113924	33.60	4655	4755	4610	5980	3220	4600	4688.85	0.11	0	28511	4866	4732	4641	4507	4416	4687	4462	18	1380	100	3220	5	1	17922947	838	39.62	3.91	12	0.64	118.00	1195.00	9410	20240503	-50.32	3855	20240523	21.27	9410	-50.32	20240503	3855	21.27	20240523	9410	-50.32	20240503	3855	21.27	20240523	1.71	N	140430	100	17 억		19061	N	N	0	N	00	N
137	20240709	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	40	2	0.87	76634020	16489	4.86	4655	4670	4610	5980	3220	4600	4647.58	0.11	0	2877	4866	4732	4641	4507	4416	4687	4462	18	1380	100	3220	5	1	17922947	832	39.32	3.88	12	0.09	118.00	1195.00	9410	20240503	-50.69	3855	20240523	20.36	9410	-50.69	20240503	3855	20.36	20240523	9410	-50.69	20240503	3855	20.36	20240523	1.71	N	140430	100	17 억		19061	N	N	0	N	00	N
138	20240708	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-85	5	-1.81	1521767510	328983	40.70	4650	4775	4550	6090	3280	4685	4625.69	0.05	0	9313	5431	5057	4806	4432	4181	4932	4307	18	1405	100	3270	5	1	17922947	824	38.98	3.85	12	1.84	118.00	1195.00	9410	20240503	-51.12	3855	20240523	19.33	9410	-51.12	20240503	3855	19.33	20240523	9410	-51.12	20240503	3855	19.33	20240523	1.48	N	140430	100	17 억		9803	N	N	0	N	00	N
139	20240708	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-120	5	-2.56	1451878120	313757	38.82	4650	4775	4550	6090	3280	4685	4627.40	0.05	0	8528	5431	5057	4806	4432	4181	4932	4307	18	1405	100	3270	5	1	17922947	818	38.69	3.82	12	1.75	118.00	1195.00	9410	20240503	-51.49	3855	20240523	18.42	9410	-51.49	20240503	3855	18.42	20240523	9410	-51.49	20240503	3855	18.42	20240523	1.48	N	140430	100	17 억		9803	N	N	0	N	00	N
140	20240708	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-90	5	-1.92	1266625260	273295	33.81	4650	4775	4570	6090	3280	4685	4634.64	0.05	0	7386	5431	5057	4806	4432	4181	4932	4307	18	1405	100	3270	5	1	17922947	824	38.94	3.85	12	1.52	118.00	1195.00	9410	20240503	-51.17	3855	20240523	19.20	9410	-51.17	20240503	3855	19.20	20240523	9410	-51.17	20240503	3855	19.20	20240523	1.48	N	140430	100	17 억		9803	N	N	0	N	00	N
141	20240708	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-105	5	-2.24	1081454020	232948	28.82	4650	4775	4570	6090	3280	4685	4642.47	0.05	0	-2569	5431	5057	4806	4432	4181	4932	4307	18	1405	100	3270	5	1	17922947	821	38.81	3.83	12	1.30	118.00	1195.00	9410	20240503	-51.33	3855	20240523	18.81	9410	-51.33	20240503	3855	18.81	20240523	9410	-51.33	20240503	3855	18.81	20240523	1.48	N	140430	100	17 억		9803	N	N	0	N	00	N
142	20240708	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-105	5	-2.24	967562030	208064	25.74	4650	4775	4575	6090	3280	4685	4650.31	0.05	0	-1525	5431	5057	4806	4432	4181	4932	4307	18	1405	100	3270	5	1	17922947	821	38.81	3.83	12	1.16	118.00	1195.00	9410	20240503	-51.33	3855	20240523	18.81	9410	-51.33	20240503	3855	18.81	20240523	9410	-51.33	20240503	3855	18.81	20240523	1.48	N	140430	100	17 억		9803	N	N	0	N	00	N
143	20240708	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-60	5	-1.28	615764380	131986	16.33	4650	4775	4595	6090	3280	4685	4665.38	0.05	0	3905	5431	5057	4806	4432	4181	4932	4307	18	1405	100	3270	5	1	17922947	829	39.19	3.87	12	0.74	118.00	1195.00	9410	20240503	-50.85	3855	20240523	19.97	9410	-50.85	20240503	3855	19.97	20240523	9410	-50.85	20240503	3855	19.97	20240523	1.48	N	140430	100	17 억		9803	N	N	0	N	00	N
144	20240708	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-50	5	-1.07	497887540	106485	13.17	4650	4775	4595	6090	3280	4685	4675.66	0.05	0	5047	5431	5057	4806	4432	4181	4932	4307	18	1405	100	3270	5	1	17922947	831	39.28	3.88	12	0.59	118.00	1195.00	9410	20240503	-50.74	3855	20240523	20.23	9410	-50.74	20240503	3855	20.23	20240523	9410	-50.74	20240503	3855	20.23	20240523	1.48	N	140430	100	17 억		9803	N	N	0	N	00	N
145	20240708	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	-40	5	-0.85	134570250	29097	3.60	4650	4670	4595	6090	3280	4685	4624.88	0.05	0	1545	5431	5057	4806	4432	4181	4932	4307	18	1405	100	3270	5	1	17922947	833	39.36	3.89	12	0.16	118.00	1195.00	9410	20240503	-50.64	3855	20240523	20.49	9410	-50.64	20240503	3855	20.49	20240523	9410	-50.64	20240503	3855	20.49	20240523	1.48	N	140430	100	17 억		9803	N	N	0	N	00	N
146	20240705	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	-120	5	-2.50	3874384710	795863	70.08	4860	5180	4555	6240	3365	4805	4868.69	0.10	0	-8428	5375	5090	4935	4650	4495	5012	4572	18	1435	100	3360	5	1	17922947	840	39.70	3.92	12	4.44	118.00	1195.00	9410	20240503	-50.21	3855	20240523	21.53	9410	-50.21	20240503	3855	21.53	20240523	9410	-50.21	20240503	3855	21.53	20240523	1.76	N	140430	100	17 억		17033	N	N	0	N	00	N
147	20240705	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-235	5	-4.89	3699830675	758113	66.75	4860	5180	4555	6240	3365	4805	4880.32	0.10	0	-10492	5375	5090	4935	4650	4495	5012	4572	18	1435	100	3360	5	1	17922947	819	38.73	3.82	12	4.23	118.00	1195.00	9410	20240503	-51.43	3855	20240523	18.55	9410	-51.43	20240503	3855	18.55	20240523	9410	-51.43	20240503	3855	18.55	20240523	1.76	N	140430	100	17 억		17033	N	N	0	N	00	N
148	20240705	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-230	5	-4.79	3412179625	695182	61.21	4860	5180	4565	6240	3365	4805	4908.33	0.10	0	-11281	5375	5090	4935	4650	4495	5012	4572	18	1435	100	3360	5	1	17922947	820	38.77	3.83	12	3.88	118.00	1195.00	9410	20240503	-51.38	3855	20240523	18.68	9410	-51.38	20240503	3855	18.68	20240523	9410	-51.38	20240503	3855	18.68	20240523	1.76	N	140430	100	17 억		17033	N	N	0	N	00	N
149	20240705	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-75	5	-1.56	2975010980	600959	52.92	4860	5180	4725	6240	3365	4805	4950.44	0.10	0	-8730	5375	5090	4935	4650	4495	5012	4572	18	1435	100	3360	5	1	17922947	848	40.08	3.96	12	3.35	118.00	1195.00	9410	20240503	-49.73	3855	20240523	22.70	9410	-49.73	20240503	3855	22.70	20240523	9410	-49.73	20240503	3855	22.70	20240523	1.76	N	140430	100	17 억		17033	N	N	0	N	00	N
150	20240705	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-60	5	-1.25	2797203325	563440	49.61	4860	5180	4740	6240	3365	4805	4964.51	0.10	0	-9173	5375	5090	4935	4650	4495	5012	4572	18	1435	100	3360	5	1	17922947	850	40.21	3.97	12	3.14	118.00	1195.00	9410	20240503	-49.57	3855	20240523	23.09	9410	-49.57	20240503	3855	23.09	20240523	9410	-49.57	20240503	3855	23.09	20240523	1.76	N	140430	100	17 억		17033	N	N	0	N	00	N
151	20240705	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	0	3	0.00	2505975880	502400	44.24	4860	5180	4775	6240	3365	4805	4988.01	0.10	0	-10284	5375	5090	4935	4650	4495	5012	4572	18	1435	100	3360	5	1	17922947	861	40.72	4.02	12	2.80	118.00	1195.00	9410	20240503	-48.94	3855	20240523	24.64	9410	-48.94	20240503	3855	24.64	20240523	9410	-48.94	20240503	3855	24.64	20240523	1.76	N	140430	100	17 억		17033	N	N	0	N	00	N
152	20240705	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	185	2	3.85	1889786855	376012	33.11	4860	5180	4860	6240	3365	4805	5025.87	0.10	0	-5505	5375	5090	4935	4650	4495	5012	4572	18	1435	100	3360	5	1	17922947	894	42.29	4.18	12	2.10	118.00	1195.00	9410	20240503	-46.97	3855	20240523	29.44	9410	-46.97	20240503	3855	29.44	20240523	9410	-46.97	20240503	3855	29.44	20240523	1.76	N	140430	100	17 억		17033	N	N	0	N	00	N
153	20240705	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	160	2	3.33	355244835	71956	6.34	4860	5030	4860	6240	3365	4805	4936.97	0.10	0	14459	5375	5090	4935	4650	4495	5012	4572	18	1435	100	3360	5	1	17922947	890	42.08	4.15	12	0.40	118.00	1195.00	9410	20240503	-47.24	3855	20240523	28.79	9410	-47.24	20240503	3855	28.79	20240523	9410	-47.24	20240503	3855	28.79	20240523	1.76	N	140430	100	17 억		17033	N	N	0	N	00	N
154	20240704	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-315	5	-6.15	5615489285	1127373	30.27	5110	5220	4780	6650	3590	5120	4980.98	0.38	0	-70255	5896	5507	5101	4712	4306	5702	4907	18	1530	100	3580	5	1	17922947	861	40.72	4.02	12	6.29	118.00	1195.00	9410	20240503	-48.94	3855	20240523	24.64	9410	-48.94	20240503	3855	24.64	20240523	9410	-48.94	20240503	3855	24.64	20240523	1.64	N	140430	100	17 억		67379	N	N	0	N	00	N
155	20240704	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-295	5	-5.76	5461840260	1095436	29.41	5110	5220	4780	6650	3590	5120	4985.88	0.38	0	-68797	5896	5507	5101	4712	4306	5702	4907	18	1530	100	3580	5	1	17922947	865	40.89	4.04	12	6.11	118.00	1195.00	9410	20240503	-48.72	3855	20240523	25.16	9410	-48.72	20240503	3855	25.16	20240523	9410	-48.72	20240503	3855	25.16	20240523	1.64	N	140430	100	17 억		67379	N	N	0	N	00	N
156	20240704	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	-285	5	-5.57	5273455970	1056415	28.37	5110	5220	4780	6650	3590	5120	4991.73	0.38	0	-69084	5896	5507	5101	4712	4306	5702	4907	18	1530	100	3580	5	1	17922947	867	40.97	4.05	12	5.89	118.00	1195.00	9410	20240503	-48.62	3855	20240523	25.42	9410	-48.62	20240503	3855	25.42	20240523	9410	-48.62	20240503	3855	25.42	20240523	1.64	N	140430	100	17 억		67379	N	N	0	N	00	N
157	20240704	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	-305	5	-5.96	5096697260	1019644	27.38	5110	5220	4785	6650	3590	5120	4998.40	0.38	0	-68017	5896	5507	5101	4712	4306	5702	4907	18	1530	100	3580	5	1	17922947	863	40.81	4.03	12	5.69	118.00	1195.00	9410	20240503	-48.83	3855	20240523	24.90	9410	-48.83	20240503	3855	24.90	20240523	9410	-48.83	20240503	3855	24.90	20240523	1.64	N	140430	100	17 억		67379	N	N	0	N	00	N
158	20240704	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	-260	5	-5.08	4816809220	961546	25.82	5110	5220	4830	6650	3590	5120	5009.34	0.38	0	-67544	5896	5507	5101	4712	4306	5702	4907	18	1530	100	3580	5	1	17922947	871	41.19	4.07	12	5.36	118.00	1195.00	9410	20240503	-48.35	3855	20240523	26.07	9410	-48.35	20240503	3855	26.07	20240523	9410	-48.35	20240503	3855	26.07	20240523	1.64	N	140430	100	17 억		67379	N	N	0	N	00	N
159	20240704	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-190	5	-3.71	4392147680	874983	23.49	5110	5220	4905	6650	3590	5120	5019.59	0.38	0	-68857	5896	5507	5101	4712	4306	5702	4907	18	1530	100	3580	5	1	17922947	884	41.78	4.13	12	4.88	118.00	1195.00	9410	20240503	-47.61	3855	20240523	27.89	9410	-47.61	20240503	3855	27.89	20240523	9410	-47.61	20240503	3855	27.89	20240523	1.64	N	140430	100	17 억		67379	N	N	0	N	00	N
160	20240704	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-190	5	-3.71	1108760645	221743	5.95	5110	5110	4910	6650	3590	5120	4999.70	0.38	0	6154	5896	5507	5101	4712	4306	5702	4907	18	1530	100	3580	5	1	17922947	884	41.78	4.13	12	1.24	118.00	1195.00	9410	20240503	-47.61	3855	20240523	27.89	9410	-47.61	20240503	3855	27.89	20240523	9410	-47.61	20240503	3855	27.89	20240523	1.64	N	140430	100	17 억		67379	N	N	0	N	00	N
161	20240704	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-170	5	-3.32	428639405	85467	2.29	5110	5110	4910	6650	3590	5120	5014.12	0.38	0	9212	5896	5507	5101	4712	4306	5702	4907	18	1530	100	3580	5	1	17922947	887	41.95	4.14	12	0.48	118.00	1195.00	9410	20240503	-47.40	3855	20240523	28.40	9410	-47.40	20240503	3855	28.40	20240523	9410	-47.40	20240503	3855	28.40	20240523	1.64	N	140430	100	17 억		67379	N	N	0	N	00	N
162	20240703	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	425	2	9.05	19281688960	3712108	778.77	4695	5490	4695	6100	3290	4695	5194.65	0.50	0	-968	4978	4836	4673	4531	4368	4755	4450	18	1405	100	3280	10	1	17922947	918	43.39	4.28	12	20.71	118.00	1195.00	9410	20240503	-45.59	3855	20240523	32.81	9410	-45.59	20240503	3855	32.81	20240523	9410	-45.59	20240503	3855	32.81	20240523	1.62	N	140430	100	17 억		88893	N	N	0	N	00	N
163	20240703	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	405	2	8.63	18921028180	3641337	763.92	4695	5490	4695	6100	3290	4695	5196.51	0.50	0	-4447	4978	4836	4673	4531	4368	4755	4450	18	1405	100	3280	10	1	17922947	914	43.22	4.27	12	20.32	118.00	1195.00	9410	20240503	-45.80	3855	20240523	32.30	9410	-45.80	20240503	3855	32.30	20240523	9410	-45.80	20240503	3855	32.30	20240523	1.62	N	140430	100	17 억		88893	N	N	0	N	00	N
164	20240703	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	375	2	7.99	17617777945	3385517	710.25	4695	5490	4695	6100	3290	4695	5204.23	0.50	0	-4408	4978	4836	4673	4531	4368	4755	4450	18	1405	100	3280	10	1	17922947	909	42.97	4.24	12	18.89	118.00	1195.00	9410	20240503	-46.12	3855	20240523	31.52	9410	-46.12	20240503	3855	31.52	20240523	9410	-46.12	20240503	3855	31.52	20240523	1.62	N	140430	100	17 억		88893	N	N	0	N	00	N
165	20240703	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	435	2	9.27	17053220765	3274845	687.04	4695	5490	4695	6100	3290	4695	5207.72	0.50	0	-11877	4978	4836	4673	4531	4368	4755	4450	18	1405	100	3280	10	1	17922947	919	43.47	4.29	12	18.27	118.00	1195.00	9410	20240503	-45.48	3855	20240523	33.07	9410	-45.48	20240503	3855	33.07	20240523	9410	-45.48	20240503	3855	33.07	20240523	1.62	N	140430	100	17 억		88893	N	N	0	N	00	N
166	20240703	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	565	2	12.03	16050041865	3082133	646.61	4695	5490	4695	6100	3290	4695	5207.85	0.50	0	-6173	4978	4836	4673	4531	4368	4755	4450	18	1405	100	3280	10	1	17922947	943	44.58	4.40	12	17.20	118.00	1195.00	9410	20240503	-44.10	3855	20240523	36.45	9410	-44.10	20240503	3855	36.45	20240523	9410	-44.10	20240503	3855	36.45	20240523	1.62	N	140430	100	17 억		88893	N	N	0	N	00	N
167	20240703	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	495	2	10.54	12621487915	2436070	511.07	4695	5470	4695	6100	3290	4695	5181.57	0.50	0	-3521	4978	4836	4673	4531	4368	4755	4450	18	1405	100	3280	10	1	17922947	930	43.98	4.34	12	13.59	118.00	1195.00	9410	20240503	-44.85	3855	20240523	34.63	9410	-44.85	20240503	3855	34.63	20240523	9410	-44.85	20240503	3855	34.63	20240523	1.62	N	140430	100	17 억		88893	N	N	0	N	00	N
168	20240703	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	565	2	12.03	10352002965	1999840	419.55	4695	5470	4695	6100	3290	4695	5177.00	0.50	0	46887	4978	4836	4673	4531	4368	4755	4450	18	1405	100	3280	10	1	17922947	943	44.58	4.40	12	11.16	118.00	1195.00	9410	20240503	-44.10	3855	20240523	36.45	9410	-44.10	20240503	3855	36.45	20240523	9410	-44.10	20240503	3855	36.45	20240523	1.62	N	140430	100	17 억		88893	N	N	0	N	00	N
169	20240703	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	425	2	9.05	2441745075	490212	102.84	4695	5140	4695	6100	3290	4695	4982.42	0.50	0	46946	4978	4836	4673	4531	4368	4755	4450	18	1405	100	3280	10	1	17922947	918	43.39	4.28	12	2.74	118.00	1195.00	9410	20240503	-45.59	3855	20240523	32.81	9410	-45.59	20240503	3855	32.81	20240523	9410	-45.59	20240503	3855	32.81	20240523	1.62	N	140430	100	17 억		88893	N	N	0	N	00	N
170	20240702	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-90	5	-1.88	2136835050	462809	67.94	4730	4815	4510	6220	3350	4785	4616.89	0.34	0	27994	5451	5117	4896	4562	4341	5007	4452	18	1435	100	3340	5	1	17922947	841	39.79	3.93	12	2.58	118.00	1195.00	9410	20240503	-50.11	3855	20240523	21.79	9410	-50.11	20240503	3855	21.79	20240523	9410	-50.11	20240503	3855	21.79	20240523	1.94	N	140430	100	17 억		60741	N	N	0	N	00	N
171	20240702	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-145	5	-3.03	1924628185	417484	61.28	4730	4815	4510	6220	3350	4785	4610.03	0.34	0	26783	5451	5117	4896	4562	4341	5007	4452	18	1435	100	3340	5	1	17922947	832	39.32	3.88	12	2.33	118.00	1195.00	9410	20240503	-50.69	3855	20240523	20.36	9410	-50.69	20240503	3855	20.36	20240523	9410	-50.69	20240503	3855	20.36	20240523	1.94	N	140430	100	17 억		60741	N	N	0	N	00	N
172	20240702	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-195	5	-4.08	1665085605	361229	53.03	4730	4815	4510	6220	3350	4785	4609.46	0.34	0	18154	5451	5117	4896	4562	4341	5007	4452	18	1435	100	3340	5	1	17922947	823	38.90	3.84	12	2.02	118.00	1195.00	9410	20240503	-51.22	3855	20240523	19.07	9410	-51.22	20240503	3855	19.07	20240523	9410	-51.22	20240503	3855	19.07	20240523	1.94	N	140430	100	17 억		60741	N	N	0	N	00	N
173	20240702	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-230	5	-4.81	1531367780	331900	48.72	4730	4815	4510	6220	3350	4785	4613.90	0.34	0	9237	5451	5117	4896	4562	4341	5007	4452	18	1435	100	3340	5	1	17922947	816	38.60	3.81	12	1.85	118.00	1195.00	9410	20240503	-51.59	3855	20240523	18.16	9410	-51.59	20240503	3855	18.16	20240523	9410	-51.59	20240503	3855	18.16	20240523	1.94	N	140430	100	17 억		60741	N	N	0	N	00	N
174	20240702	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-210	5	-4.39	1247975220	269337	39.54	4730	4815	4515	6220	3350	4785	4633.46	0.34	0	1400	5451	5117	4896	4562	4341	5007	4452	18	1435	100	3340	5	1	17922947	820	38.77	3.83	12	1.50	118.00	1195.00	9410	20240503	-51.38	3855	20240523	18.68	9410	-51.38	20240503	3855	18.68	20240523	9410	-51.38	20240503	3855	18.68	20240523	1.94	N	140430	100	17 억		60741	N	N	0	N	00	N
175	20240702	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-245	5	-5.12	1148855635	247638	36.35	4730	4815	4515	6220	3350	4785	4639.21	0.34	0	4579	5451	5117	4896	4562	4341	5007	4452	18	1435	100	3340	5	1	17922947	814	38.47	3.80	12	1.38	118.00	1195.00	9410	20240503	-51.75	3855	20240523	17.77	9410	-51.75	20240503	3855	17.77	20240523	9410	-51.75	20240503	3855	17.77	20240523	1.94	N	140430	100	17 억		60741	N	N	0	N	00	N
176	20240702	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-235	5	-4.91	923754695	198460	29.13	4730	4815	4515	6220	3350	4785	4654.56	0.34	0	5867	5451	5117	4896	4562	4341	5007	4452	18	1435	100	3340	5	1	17922947	815	38.56	3.81	12	1.11	118.00	1195.00	9410	20240503	-51.65	3855	20240523	18.03	9410	-51.65	20240503	3855	18.03	20240523	9410	-51.65	20240503	3855	18.03	20240523	1.94	N	140430	100	17 억		60741	N	N	0	N	00	N
177	20240702	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-20	5	-0.42	185964805	39290	5.77	4730	4795	4690	6220	3350	4785	4733.03	0.34	0	2652	5451	5117	4896	4562	4341	5007	4452	18	1435	100	3340	5	1	17922947	854	40.38	3.99	12	0.22	118.00	1195.00	9410	20240503	-49.36	3855	20240523	23.61	9410	-49.36	20240503	3855	23.61	20240523	9410	-49.36	20240503	3855	23.61	20240523	1.94	N	140430	100	17 억		60741	N	N	0	N	00	N
178	20240701	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-345	5	-6.73	3239959465	663325	55.64	5180	5230	4675	6660	3600	5130	4884.65	0.20	0	24557	5956	5542	5296	4882	4636	5420	4760	18	1530	100	3590	5	1	17922947	858	40.55	4.00	12	3.70	118.00	1195.00	9410	20240503	-49.15	3855	20240523	24.12	9410	-49.15	20240503	3855	24.12	20240523	9410	-49.15	20240503	3855	24.12	20240523	1.69	N	140430	100	17 억		35764	N	N	0	N	00	N
179	20240701	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	-405	5	-7.89	2965526975	605722	50.81	5180	5230	4675	6660	3600	5130	4895.55	0.20	0	15860	5956	5542	5296	4882	4636	5420	4760	18	1530	100	3590	5	1	17922947	847	40.04	3.95	12	3.38	118.00	1195.00	9410	20240503	-49.79	3855	20240523	22.57	9410	-49.79	20240503	3855	22.57	20240523	9410	-49.79	20240503	3855	22.57	20240523	1.69	N	140430	100	17 억		35764	N	N	0	N	00	N
180	20240701	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-430	5	-8.38	2639601595	536725	45.02	5180	5230	4675	6660	3600	5130	4917.66	0.20	0	-287	5956	5542	5296	4882	4636	5420	4760	18	1530	100	3590	5	1	17922947	842	39.83	3.93	12	2.99	118.00	1195.00	9410	20240503	-50.05	3855	20240523	21.92	9410	-50.05	20240503	3855	21.92	20240523	9410	-50.05	20240503	3855	21.92	20240523	1.69	N	140430	100	17 억		35764	N	N	0	N	00	N
181	20240701	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-345	5	-6.73	2281047150	461422	38.71	5180	5230	4760	6660	3600	5130	4943.20	0.20	0	34	5956	5542	5296	4882	4636	5420	4760	18	1530	100	3590	5	1	17922947	858	40.55	4.00	12	2.57	118.00	1195.00	9410	20240503	-49.15	3855	20240523	24.12	9410	-49.15	20240503	3855	24.12	20240523	9410	-49.15	20240503	3855	24.12	20240523	1.69	N	140430	100	17 억		35764	N	N	0	N	00	N
182	20240701	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-325	5	-6.34	2091568650	421826	35.39	5180	5230	4800	6660	3600	5130	4958.05	0.20	0	-1142	5956	5542	5296	4882	4636	5420	4760	18	1530	100	3590	5	1	17922947	861	40.72	4.02	12	2.35	118.00	1195.00	9410	20240503	-48.94	3855	20240523	24.64	9410	-48.94	20240503	3855	24.64	20240523	9410	-48.94	20240503	3855	24.64	20240523	1.69	N	140430	100	17 억		35764	N	N	0	N	00	N
183	20240701	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-285	5	-5.56	1659584330	332311	27.88	5180	5230	4835	6660	3600	5130	4993.75	0.20	0	24760	5956	5542	5296	4882	4636	5420	4760	18	1530	100	3590	5	1	17922947	868	41.06	4.05	12	1.85	118.00	1195.00	9410	20240503	-48.51	3855	20240523	25.68	9410	-48.51	20240503	3855	25.68	20240523	9410	-48.51	20240503	3855	25.68	20240523	1.69	N	140430	100	17 억		35764	N	N	0	N	00	N
184	20240701	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-150	5	-2.92	962864310	190047	15.94	5180	5230	4960	6660	3600	5130	5066.19	0.20	0	4429	5956	5542	5296	4882	4636	5420	4760	18	1530	100	3590	5	1	17922947	893	42.20	4.17	12	1.06	118.00	1195.00	9410	20240503	-47.08	3855	20240523	29.18	9410	-47.08	20240503	3855	29.18	20240523	9410	-47.08	20240503	3855	29.18	20240523	1.69	N	140430	100	17 억		35764	N	N	0	N	00	N
185	20240701	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	70	2	1.36	204784370	39745	3.33	5180	5230	5090	6660	3600	5130	5152.91	0.20	0	-5959	5956	5542	5296	4882	4636	5420	4760	18	1530	100	3590	10	1	17922947	932	44.07	4.35	12	0.22	118.00	1195.00	9410	20240503	-44.74	3855	20240523	34.89	9410	-44.74	20240503	3855	34.89	20240523	9410	-44.74	20240503	3855	34.89	20240523	1.69	N	140430	100	17 억		35764	N	N	0	N	00	N