KissMeData/236810/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	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-50	5	-1.07	497037595	108468	78.22	4620	4690	4545	6090	3285	4690	4582.29	0.00	0	22431	4900	4795	4725	4620	4550	4760	4585	17	1400	100	3370	5	1	16975426	788	-26.51	2.09	12	0.64	-175.00	2220.00	10600	20240108	-56.23	4265	20240725	8.79	10600	-56.23	20240108	4265	8.79	20240725	10600	-56.23	20240108	4265	8.79	20240725	4.51	N	236810	100	16 억		0	N	N	0	N	00	N
3	20240731	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-65	5	-1.39	476961100	104144	75.10	4620	4690	4545	6090	3285	4690	4579.82	0.00	0	20870	4900	4795	4725	4620	4550	4760	4585	17	1400	100	3370	5	1	16975426	785	-26.43	2.08	12	0.61	-175.00	2220.00	10600	20240108	-56.37	4265	20240725	8.44	10600	-56.37	20240108	4265	8.44	20240725	10600	-56.37	20240108	4265	8.44	20240725	4.51	N	236810	100	16 억		0	N	N	0	N	00	N
4	20240731	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-120	5	-2.56	384212920	84003	60.58	4620	4690	4545	6090	3285	4690	4573.80	0.00	0	9682	4900	4795	4725	4620	4550	4760	4585	17	1400	100	3370	5	1	16975426	776	-26.11	2.06	12	0.49	-175.00	2220.00	10600	20240108	-56.89	4265	20240725	7.15	10600	-56.89	20240108	4265	7.15	20240725	10600	-56.89	20240108	4265	7.15	20240725	4.51	N	236810	100	16 억		0	N	N	0	N	00	N
5	20240731	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-120	5	-2.56	338486805	74009	53.37	4620	4690	4545	6090	3285	4690	4573.59	0.00	0	8678	4900	4795	4725	4620	4550	4760	4585	17	1400	100	3370	5	1	16975426	776	-26.11	2.06	12	0.44	-175.00	2220.00	10600	20240108	-56.89	4265	20240725	7.15	10600	-56.89	20240108	4265	7.15	20240725	10600	-56.89	20240108	4265	7.15	20240725	4.51	N	236810	100	16 억		0	N	N	0	N	00	N
6	20240731	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-110	5	-2.35	321069510	70202	50.62	4620	4690	4545	6090	3285	4690	4573.51	0.00	0	8073	4900	4795	4725	4620	4550	4760	4585	17	1400	100	3370	5	1	16975426	777	-26.17	2.06	12	0.41	-175.00	2220.00	10600	20240108	-56.79	4265	20240725	7.39	10600	-56.79	20240108	4265	7.39	20240725	10600	-56.79	20240108	4265	7.39	20240725	4.51	N	236810	100	16 억		0	N	N	0	N	00	N
7	20240731	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-115	5	-2.45	303330310	66301	47.81	4620	4690	4545	6090	3285	4690	4575.05	0.00	0	8061	4900	4795	4725	4620	4550	4760	4585	17	1400	100	3370	5	1	16975426	777	-26.14	2.06	12	0.39	-175.00	2220.00	10600	20240108	-56.84	4265	20240725	7.27	10600	-56.84	20240108	4265	7.27	20240725	10600	-56.84	20240108	4265	7.27	20240725	4.51	N	236810	100	16 억		0	N	N	0	N	00	N
8	20240731	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-95	5	-2.03	219622065	47951	34.58	4620	4690	4545	6090	3285	4690	4580.14	0.00	0	5479	4900	4795	4725	4620	4550	4760	4585	17	1400	100	3370	5	1	16975426	780	-26.26	2.07	12	0.28	-175.00	2220.00	10600	20240108	-56.65	4265	20240725	7.74	10600	-56.65	20240108	4265	7.74	20240725	10600	-56.65	20240108	4265	7.74	20240725	4.51	N	236810	100	16 억		0	N	N	0	N	00	N
9	20240731	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-30	5	-0.64	38403290	8290	5.98	4620	4690	4615	6090	3285	4690	4632.48	0.00	0	-1981	4900	4795	4725	4620	4550	4760	4585	17	1400	100	3370	5	1	16975426	791	-26.63	2.10	12	0.05	-175.00	2220.00	10600	20240108	-56.04	4265	20240725	9.26	10600	-56.04	20240108	4265	9.26	20240725	10600	-56.04	20240108	4265	9.26	20240725	4.51	N	236810	100	16 억		0	N	N	0	N	00	N
10	20240730	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-90	5	-1.88	653418825	138230	115.32	4770	4830	4655	6210	3350	4780	4727.04	0.00	0	-32287	4883	4831	4728	4676	4573	4857	4702	17	1430	100	3440	5	1	16975426	796	-26.80	2.11	12	0.81	-175.00	2220.00	10600	20240108	-55.75	4265	20240725	9.96	10600	-55.75	20240108	4265	9.96	20240725	10600	-55.75	20240108	4265	9.96	20240725	4.59	N	236810	100	16 억		0	N	N	0	N	00	N
11	20240730	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-110	5	-2.30	607759975	128459	107.17	4770	4830	4670	6210	3350	4780	4731.16	0.00	0	-31209	4883	4831	4728	4676	4573	4857	4702	17	1430	100	3440	5	1	16975426	793	-26.69	2.10	12	0.76	-175.00	2220.00	10600	20240108	-55.94	4265	20240725	9.50	10600	-55.94	20240108	4265	9.50	20240725	10600	-55.94	20240108	4265	9.50	20240725	4.59	N	236810	100	16 억		0	N	N	0	N	00	N
12	20240730	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-80	5	-1.67	533754585	112649	93.98	4770	4830	4670	6210	3350	4780	4738.21	0.00	0	-29239	4883	4831	4728	4676	4573	4857	4702	17	1430	100	3440	5	1	16975426	798	-26.86	2.12	12	0.66	-175.00	2220.00	10600	20240108	-55.66	4265	20240725	10.20	10600	-55.66	20240108	4265	10.20	20240725	10600	-55.66	20240108	4265	10.20	20240725	4.59	N	236810	100	16 억		0	N	N	0	N	00	N
13	20240730	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-90	5	-1.88	516507135	108962	90.90	4770	4830	4670	6210	3350	4780	4740.25	0.00	0	-29258	4883	4831	4728	4676	4573	4857	4702	17	1430	100	3440	5	1	16975426	796	-26.80	2.11	12	0.64	-175.00	2220.00	10600	20240108	-55.75	4265	20240725	9.96	10600	-55.75	20240108	4265	9.96	20240725	10600	-55.75	20240108	4265	9.96	20240725	4.59	N	236810	100	16 억		0	N	N	0	N	00	N
14	20240730	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-65	5	-1.36	452825000	95356	79.55	4770	4830	4685	6210	3350	4780	4748.78	0.00	0	-24683	4883	4831	4728	4676	4573	4857	4702	17	1430	100	3440	5	1	16975426	800	-26.94	2.12	12	0.56	-175.00	2220.00	10600	20240108	-55.52	4265	20240725	10.55	10600	-55.52	20240108	4265	10.55	20240725	10600	-55.52	20240108	4265	10.55	20240725	4.59	N	236810	100	16 억		0	N	N	0	N	00	N
15	20240730	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-50	5	-1.05	343266280	72154	60.20	4770	4830	4705	6210	3350	4780	4757.41	0.00	0	-11348	4883	4831	4728	4676	4573	4857	4702	17	1430	100	3440	5	1	16975426	803	-27.03	2.13	12	0.43	-175.00	2220.00	10600	20240108	-55.38	4265	20240725	10.90	10600	-55.38	20240108	4265	10.90	20240725	10600	-55.38	20240108	4265	10.90	20240725	4.59	N	236810	100	16 억		0	N	N	0	N	00	N
16	20240730	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-60	5	-1.26	186669835	39250	32.74	4770	4830	4705	6210	3350	4780	4755.92	0.00	0	-6803	4883	4831	4728	4676	4573	4857	4702	17	1430	100	3440	5	1	16975426	801	-26.97	2.13	12	0.23	-175.00	2220.00	10600	20240108	-55.47	4265	20240725	10.67	10600	-55.47	20240108	4265	10.67	20240725	10600	-55.47	20240108	4265	10.67	20240725	4.59	N	236810	100	16 억		0	N	N	0	N	00	N
17	20240730	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	-40	5	-0.84	20211975	4259	3.55	4770	4780	4725	6210	3350	4780	4745.71	0.00	0	389	4883	4831	4728	4676	4573	4857	4702	17	1430	100	3440	5	1	16975426	805	-27.09	2.14	12	0.03	-175.00	2220.00	10600	20240108	-55.28	4265	20240725	11.14	10600	-55.28	20240108	4265	11.14	20240725	10600	-55.28	20240108	4265	11.14	20240725	4.59	N	236810	100	16 억		0	N	N	0	N	00	N
18	20240729	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	35	2	0.74	549667305	116440	33.43	4705	4780	4625	6160	3325	4745	4720.04	0.00	0	19763	5038	4891	4803	4656	4568	4862	4627	17	1415	100	3410	5	1	16975426	811	-27.31	2.15	12	0.69	-175.00	2220.00	10600	20240108	-54.91	4265	20240725	12.08	10600	-54.91	20240108	4265	12.08	20240725	10600	-54.91	20240108	4265	12.08	20240725	4.55	N	236810	100	16 억		0	N	N	76	N	00	N
19	20240729	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	-5	5	-0.11	459500255	97502	27.99	4705	4755	4625	6160	3325	4745	4712.72	0.00	0	18651	5038	4891	4803	4656	4568	4862	4627	17	1415	100	3410	5	1	16975426	805	-27.09	2.14	12	0.57	-175.00	2220.00	10600	20240108	-55.28	4265	20240725	11.14	10600	-55.28	20240108	4265	11.14	20240725	10600	-55.28	20240108	4265	11.14	20240725	4.55	N	236810	100	16 억		0	N	N	76	N	00	N
20	20240729	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-35	5	-0.74	392158955	83230	23.89	4705	4755	4625	6160	3325	4745	4711.75	0.00	0	12998	5038	4891	4803	4656	4568	4862	4627	17	1415	100	3410	5	1	16975426	800	-26.91	2.12	12	0.49	-175.00	2220.00	10600	20240108	-55.57	4265	20240725	10.43	10600	-55.57	20240108	4265	10.43	20240725	10600	-55.57	20240108	4265	10.43	20240725	4.55	N	236810	100	16 억		0	N	N	76	N	00	N
21	20240729	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	-20	5	-0.42	361260240	76671	22.01	4705	4755	4625	6160	3325	4745	4711.82	0.00	0	12634	5038	4891	4803	4656	4568	4862	4627	17	1415	100	3410	5	1	16975426	802	-27.00	2.13	12	0.45	-175.00	2220.00	10600	20240108	-55.42	4265	20240725	10.79	10600	-55.42	20240108	4265	10.79	20240725	10600	-55.42	20240108	4265	10.79	20240725	4.55	N	236810	100	16 억		0	N	N	76	N	00	N
22	20240729	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-40	5	-0.84	323922040	68720	19.73	4705	4755	4625	6160	3325	4745	4713.65	0.00	0	11842	5038	4891	4803	4656	4568	4862	4627	17	1415	100	3410	5	1	16975426	799	-26.89	2.12	12	0.40	-175.00	2220.00	10600	20240108	-55.61	4265	20240725	10.32	10600	-55.61	20240108	4265	10.32	20240725	10600	-55.61	20240108	4265	10.32	20240725	4.55	N	236810	100	16 억		0	N	N	76	N	00	N
23	20240729	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-25	5	-0.53	286595260	60792	17.45	4705	4755	4625	6160	3325	4745	4714.35	0.00	0	12530	5038	4891	4803	4656	4568	4862	4627	17	1415	100	3410	5	1	16975426	801	-26.97	2.13	12	0.36	-175.00	2220.00	10600	20240108	-55.47	4265	20240725	10.67	10600	-55.47	20240108	4265	10.67	20240725	10600	-55.47	20240108	4265	10.67	20240725	4.55	N	236810	100	16 억		0	N	N	76	N	00	N
24	20240729	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	0	3	0.00	219364075	46597	13.38	4705	4750	4625	6160	3325	4745	4707.68	0.00	0	12532	5038	4891	4803	4656	4568	4862	4627	17	1415	100	3410	5	1	16975426	805	-27.11	2.14	12	0.27	-175.00	2220.00	10600	20240108	-55.24	4265	20240725	11.25	10600	-55.24	20240108	4265	11.25	20240725	10600	-55.24	20240108	4265	11.25	20240725	4.55	N	236810	100	16 억		0	N	N	76	N	00	N
25	20240729	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-35	5	-0.74	112120305	23917	6.87	4705	4745	4625	6160	3325	4745	4687.87	0.00	0	4935	5038	4891	4803	4656	4568	4862	4627	17	1415	100	3410	5	1	16975426	800	-26.91	2.12	12	0.14	-175.00	2220.00	10600	20240108	-55.57	4265	20240725	10.43	10600	-55.57	20240108	4265	10.43	20240725	10600	-55.57	20240108	4265	10.43	20240725	4.55	N	236810	100	16 억		0	N	N	76	N	00	N
26	20240726	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	30	2	0.64	1648157735	344238	11.65	4745	4950	4715	6120	3305	4715	4788.29	0.00	0	21216	5608	5161	4713	4266	3818	5385	4490	17	1405	100	3390	5	1	16975426	805	-27.11	2.14	12	2.03	-175.00	2220.00	10600	20240108	-55.24	4265	20240725	11.25	10600	-55.24	20240108	4265	11.25	20240725	10600	-55.24	20240108	4265	11.25	20240725	4.62	N	236810	100	16 억		0	N	N	76	N	00	N
27	20240726	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	40	2	0.85	1569241665	327583	11.09	4745	4950	4715	6120	3305	4715	4790.84	0.00	0	17649	5608	5161	4713	4266	3818	5385	4490	17	1405	100	3390	5	1	16975426	807	-27.17	2.14	12	1.93	-175.00	2220.00	10600	20240108	-55.14	4265	20240725	11.49	10600	-55.14	20240108	4265	11.49	20240725	10600	-55.14	20240108	4265	11.49	20240725	4.62	N	236810	100	16 억		0	N	N	0	N	00	N
28	20240726	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	35	2	0.74	1410394635	294195	9.96	4745	4950	4715	6120	3305	4715	4794.64	0.00	0	15322	5608	5161	4713	4266	3818	5385	4490	17	1405	100	3390	5	1	16975426	806	-27.14	2.14	12	1.73	-175.00	2220.00	10600	20240108	-55.19	4265	20240725	11.37	10600	-55.19	20240108	4265	11.37	20240725	10600	-55.19	20240108	4265	11.37	20240725	4.62	N	236810	100	16 억		0	N	N	0	N	00	N
29	20240726	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	35	2	0.74	1332003310	277669	9.40	4745	4950	4715	6120	3305	4715	4797.70	0.00	0	14476	5608	5161	4713	4266	3818	5385	4490	17	1405	100	3390	5	1	16975426	806	-27.14	2.14	12	1.64	-175.00	2220.00	10600	20240108	-55.19	4265	20240725	11.37	10600	-55.19	20240108	4265	11.37	20240725	10600	-55.19	20240108	4265	11.37	20240725	4.62	N	236810	100	16 억		0	N	N	0	N	00	N
30	20240726	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	55	2	1.17	1243664210	259029	8.77	4745	4950	4715	6120	3305	4715	4801.95	0.00	0	15162	5608	5161	4713	4266	3818	5385	4490	17	1405	100	3390	5	1	16975426	810	-27.26	2.15	12	1.53	-175.00	2220.00	10600	20240108	-55.00	4265	20240725	11.84	10600	-55.00	20240108	4265	11.84	20240725	10600	-55.00	20240108	4265	11.84	20240725	4.62	N	236810	100	16 억		0	N	N	0	N	00	N
31	20240726	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	50	2	1.06	1163649345	242177	8.20	4745	4950	4715	6120	3305	4715	4805.73	0.00	0	13849	5608	5161	4713	4266	3818	5385	4490	17	1405	100	3390	5	1	16975426	809	-27.23	2.15	12	1.43	-175.00	2220.00	10600	20240108	-55.05	4265	20240725	11.72	10600	-55.05	20240108	4265	11.72	20240725	10600	-55.05	20240108	4265	11.72	20240725	4.62	N	236810	100	16 억		0	N	N	0	N	00	N
32	20240726	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	10	2	0.21	1072671175	223020	7.55	4745	4950	4715	6120	3305	4715	4810.64	0.00	0	13200	5608	5161	4713	4266	3818	5385	4490	17	1405	100	3390	5	1	16975426	802	-27.00	2.13	12	1.31	-175.00	2220.00	10600	20240108	-55.42	4265	20240725	10.79	10600	-55.42	20240108	4265	10.79	20240725	10600	-55.42	20240108	4265	10.79	20240725	4.62	N	236810	100	16 억		0	N	N	0	N	00	N
33	20240726	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	235	2	4.98	468478130	97154	3.29	4745	4950	4735	6120	3305	4715	4824.34	0.00	0	7386	5608	5161	4713	4266	3818	5385	4490	17	1405	100	3390	5	1	16975426	840	-28.29	2.23	12	0.57	-175.00	2220.00	10600	20240108	-53.30	4265	20240725	16.06	10600	-53.30	20240108	4265	16.06	20240725	10600	-53.30	20240108	4265	16.06	20240725	4.62	N	236810	100	16 억		0	N	N	0	N	00	N
34	20240725	161008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4715	255	2	5.72	14251080165	2926748	1887.18	4385	5160	4265	5790	3125	4460	4869.64	0.00	0	31843	4626	4542	4486	4402	4346	4585	4445	17	1330	100	3210	5	1	16975426	800	-26.94	2.12	12	17.24	-175.00	2220.00	10600	20240108	-55.52	4265	20240725	10.55	10600	-55.52	20240108	4265	10.55	20240725	10600	-55.52	20240108	4265	10.55	20240725	4.70	N	236810	100	16 억		0	N	N	433	N	00	N
35	20240725	151022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4685	225	2	5.04	14033836945	2880391	1857.29	4385	5160	4265	5790	3125	4460	4872.20	0.00	0	29482	4626	4542	4486	4402	4346	4585	4445	17	1330	100	3210	5	1	16975426	795	-26.77	2.11	12	16.97	-175.00	2220.00	10600	20240108	-55.80	4265	20240725	9.85	10600	-55.80	20240108	4265	9.85	20240725	10600	-55.80	20240108	4265	9.85	20240725	4.70	N	236810	100	16 억		0	N	N	433	N	00	N
36	20240725	141016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4720	260	2	5.83	13548746225	2777462	1790.92	4385	5160	4265	5790	3125	4460	4878.10	0.00	0	17163	4626	4542	4486	4402	4346	4585	4445	17	1330	100	3210	5	1	16975426	801	-26.97	2.13	12	16.36	-175.00	2220.00	10600	20240108	-55.47	4265	20240725	10.67	10600	-55.47	20240108	4265	10.67	20240725	10600	-55.47	20240108	4265	10.67	20240725	4.70	N	236810	100	16 억		0	N	N	433	N	00	N
37	20240725	131010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4915	455	2	10.20	12341467435	2523195	1626.96	4385	5160	4265	5790	3125	4460	4891.21	0.00	0	-13939	4626	4542	4486	4402	4346	4585	4445	17	1330	100	3210	5	1	16975426	834	-28.09	2.21	12	14.86	-175.00	2220.00	10600	20240108	-53.63	4265	20240725	15.24	10600	-53.63	20240108	4265	15.24	20240725	10600	-53.63	20240108	4265	15.24	20240725	4.70	N	236810	100	16 억		0	N	N	433	N	00	N
38	20240725	121016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4755	295	2	6.61	7842405170	1603139	1033.71	4385	5160	4265	5790	3125	4460	4891.91	0.00	0	4873	4626	4542	4486	4402	4346	4585	4445	17	1330	100	3210	5	1	16975426	807	-27.17	2.14	12	9.44	-175.00	2220.00	10600	20240108	-55.14	4265	20240725	11.49	10600	-55.14	20240108	4265	11.49	20240725	10600	-55.14	20240108	4265	11.49	20240725	4.70	N	236810	100	16 억		0	N	N	433	N	00	N
39	20240725	111013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4325	-135	5	-3.03	409156010	94823	61.14	4385	4400	4265	5790	3125	4460	4314.94	0.00	0	12555	4626	4542	4486	4402	4346	4585	4445	17	1330	100	3210	5	1	16975426	734	-24.71	1.95	12	0.56	-175.00	2220.00	10600	20240108	-59.20	4265	20240725	1.41	10600	-59.20	20240108	4265	1.41	20240725	10600	-59.20	20240108	4265	1.41	20240725	4.70	N	236810	100	16 억		0	N	N	433	N	00	N
40	20240725	101008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4305	-155	5	-3.48	313369155	72547	46.78	4385	4400	4265	5790	3125	4460	4319.53	0.00	0	9700	4626	4542	4486	4402	4346	4585	4445	17	1330	100	3210	5	1	16975426	731	-24.60	1.94	12	0.43	-175.00	2220.00	10600	20240108	-59.39	4265	20240725	0.94	10600	-59.39	20240108	4265	0.94	20240725	10600	-59.39	20240108	4265	0.94	20240725	4.70	N	236810	100	16 억		0	N	N	433	N	00	N
41	20240725	091002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4295	-165	5	-3.70	97966975	22590	14.57	4385	4395	4290	5790	3125	4460	4336.74	0.00	0	-2192	4626	4542	4486	4402	4346	4585	4445	17	1330	100	3210	5	1	16975426	729	-24.54	1.93	12	0.13	-175.00	2220.00	10600	20240108	-59.48	4290	20240725	0.12	10600	-59.48	20240108	4290	0.12	20240725	10600	-59.48	20240108	4290	0.12	20240725	4.70	N	236810	100	16 억		0	N	N	433	N	00	N
42	20240724	161003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4460	-65	5	-1.44	693137590	154657	6.63	4430	4570	4430	5880	3170	4525	4482.18	0.00	0	14071	5771	5147	4836	4212	3901	4992	4057	17	1355	100	3250	5	1	16975426	757	-25.49	2.01	12	0.91	-175.00	2220.00	10600	20240108	-57.92	4430	20240724	0.68	10600	-57.92	20240108	4430	0.68	20240724	10600	-57.92	20240108	4430	0.68	20240724	4.74	N	236810	100	16 억		0	N	N	433	N	00	N
43	20240724	151018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4450	-75	5	-1.66	614972175	137131	5.88	4430	4570	4430	5880	3170	4525	4484.53	0.00	0	21128	5771	5147	4836	4212	3901	4992	4057	17	1355	100	3250	5	1	16975426	755	-25.43	2.00	12	0.81	-175.00	2220.00	10600	20240108	-58.02	4430	20240724	0.45	10600	-58.02	20240108	4430	0.45	20240724	10600	-58.02	20240108	4430	0.45	20240724	4.74	N	236810	100	16 억		0	N	N	2794	N	00	N
44	20240724	141012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4500	-25	5	-0.55	459022020	102208	4.38	4430	4570	4430	5880	3170	4525	4491.02	0.00	0	17747	5771	5147	4836	4212	3901	4992	4057	17	1355	100	3250	5	1	16975426	764	-25.71	2.03	12	0.60	-175.00	2220.00	10600	20240108	-57.55	4430	20240724	1.58	10600	-57.55	20240108	4430	1.58	20240724	10600	-57.55	20240108	4430	1.58	20240724	4.74	N	236810	100	16 억		0	N	N	2794	N	00	N
45	20240724	131017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4525	0	3	0.00	418936015	93313	4.00	4430	4570	4430	5880	3170	4525	4489.54	0.00	0	22009	5771	5147	4836	4212	3901	4992	4057	17	1355	100	3250	5	1	16975426	768	-25.86	2.04	12	0.55	-175.00	2220.00	10600	20240108	-57.31	4430	20240724	2.14	10600	-57.31	20240108	4430	2.14	20240724	10600	-57.31	20240108	4430	2.14	20240724	4.74	N	236810	100	16 억		0	N	N	2794	N	00	N
46	20240724	121016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4520	-5	5	-0.11	394495780	87929	3.77	4430	4570	4430	5880	3170	4525	4486.48	0.00	0	22327	5771	5147	4836	4212	3901	4992	4057	17	1355	100	3250	5	1	16975426	767	-25.83	2.04	12	0.52	-175.00	2220.00	10600	20240108	-57.36	4430	20240724	2.03	10600	-57.36	20240108	4430	2.03	20240724	10600	-57.36	20240108	4430	2.03	20240724	4.74	N	236810	100	16 억		0	N	N	2794	N	00	N
47	20240724	111012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4520	-5	5	-0.11	364185775	81235	3.48	4430	4570	4430	5880	3170	4525	4483.06	0.00	0	20645	5771	5147	4836	4212	3901	4992	4057	17	1355	100	3250	5	1	16975426	767	-25.83	2.04	12	0.48	-175.00	2220.00	10600	20240108	-57.36	4430	20240724	2.03	10600	-57.36	20240108	4430	2.03	20240724	10600	-57.36	20240108	4430	2.03	20240724	4.74	N	236810	100	16 억		0	N	N	2794	N	00	N
48	20240724	101038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4540	15	2	0.33	307400980	68621	2.94	4430	4570	4430	5880	3170	4525	4479.63	0.00	0	20625	5771	5147	4836	4212	3901	4992	4057	17	1355	100	3250	5	1	16975426	771	-25.94	2.05	12	0.40	-175.00	2220.00	10600	20240108	-57.17	4430	20240724	2.48	10600	-57.17	20240108	4430	2.48	20240724	10600	-57.17	20240108	4430	2.48	20240724	4.74	N	236810	100	16 억		0	N	N	2794	N	00	N
49	20240724	091003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4465	-60	5	-1.33	182446880	41007	1.76	4430	4500	4430	5880	3170	4525	4448.98	0.00	0	11300	5771	5147	4836	4212	3901	4992	4057	17	1355	100	3250	5	1	16975426	758	-25.51	2.01	12	0.24	-175.00	2220.00	10600	20240108	-57.88	4430	20240724	0.79	10600	-57.88	20240108	4430	0.79	20240724	10600	-57.88	20240108	4430	0.79	20240724	4.74	N	236810	100	16 억		0	N	N	2794	N	00	N
50	20240723	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	10	2	0.22	11700445435	2319646	2685.12	4705	5460	4525	5860	3165	4515	5044.31	0.00	0	-45238	4678	4596	4518	4436	4358	4557	4397	17	1345	100	3250	5	1	16975426	768	-25.86	2.04	12	13.66	-175.00	2220.00	10600	20240108	-57.31	4440	20240722	1.91	10600	-57.31	20240108	4440	1.91	20240722	10600	-57.31	20240108	4440	1.91	20240722	4.75	N	236810	100	16 억		0	N	N	2794	N	00	N
51	20240723	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	75	2	1.66	11552715640	2287118	2647.46	4705	5460	4545	5860	3165	4515	5051.21	0.00	0	-44750	4678	4596	4518	4436	4358	4557	4397	17	1345	100	3250	5	1	16975426	779	-26.23	2.07	12	13.47	-175.00	2220.00	10600	20240108	-56.70	4440	20240722	3.38	10600	-56.70	20240108	4440	3.38	20240722	10600	-56.70	20240108	4440	3.38	20240722	4.75	N	236810	100	16 억		0	N	N	0	N	00	N
52	20240723	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	80	2	1.77	11336146785	2239945	2592.86	4705	5460	4590	5860	3165	4515	5060.90	0.00	0	-43420	4678	4596	4518	4436	4358	4557	4397	17	1345	100	3250	5	1	16975426	780	-26.26	2.07	12	13.20	-175.00	2220.00	10600	20240108	-56.65	4440	20240722	3.49	10600	-56.65	20240108	4440	3.49	20240722	10600	-56.65	20240108	4440	3.49	20240722	4.75	N	236810	100	16 억		0	N	N	0	N	00	N
53	20240723	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	140	2	3.10	11020666560	2171751	2513.92	4705	5460	4650	5860	3165	4515	5074.55	0.00	0	-44793	4678	4596	4518	4436	4358	4557	4397	17	1345	100	3250	5	1	16975426	790	-26.60	2.10	12	12.79	-175.00	2220.00	10600	20240108	-56.08	4440	20240722	4.84	10600	-56.08	20240108	4440	4.84	20240722	10600	-56.08	20240108	4440	4.84	20240722	4.75	N	236810	100	16 억		0	N	N	0	N	00	N
54	20240723	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	265	2	5.87	10749099600	2114156	2447.25	4705	5460	4705	5860	3165	4515	5084.35	0.00	0	-44037	4678	4596	4518	4436	4358	4557	4397	17	1345	100	3250	5	1	16975426	811	-27.31	2.15	12	12.45	-175.00	2220.00	10600	20240108	-54.91	4440	20240722	7.66	10600	-54.91	20240108	4440	7.66	20240722	10600	-54.91	20240108	4440	7.66	20240722	4.75	N	236810	100	16 억		0	N	N	0	N	00	N
55	20240723	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	285	2	6.31	10455891315	2052872	2376.31	4705	5460	4705	5860	3165	4515	5093.30	0.00	0	-45049	4678	4596	4518	4436	4358	4557	4397	17	1345	100	3250	5	1	16975426	815	-27.43	2.16	12	12.09	-175.00	2220.00	10600	20240108	-54.72	4440	20240722	8.11	10600	-54.72	20240108	4440	8.11	20240722	10600	-54.72	20240108	4440	8.11	20240722	4.75	N	236810	100	16 억		0	N	N	0	N	00	N
56	20240723	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	330	2	7.31	9957913975	1949357	2256.49	4705	5460	4705	5860	3165	4515	5108.31	0.00	0	-41931	4678	4596	4518	4436	4358	4557	4397	17	1345	100	3250	5	1	16975426	822	-27.69	2.18	12	11.48	-175.00	2220.00	10600	20240108	-54.29	4440	20240722	9.12	10600	-54.29	20240108	4440	9.12	20240722	10600	-54.29	20240108	4440	9.12	20240722	4.75	N	236810	100	16 억		0	N	N	0	N	00	N
57	20240723	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	625	2	13.84	4459216180	854601	989.25	4705	5460	4705	5860	3165	4515	5217.89	0.00	0	-22293	4678	4596	4518	4436	4358	4557	4397	17	1345	100	3250	10	1	16975426	873	-29.37	2.32	12	5.03	-175.00	2220.00	10600	20240108	-51.51	4440	20240722	15.77	10600	-51.51	20240108	4440	15.77	20240722	10600	-51.51	20240108	4440	15.77	20240722	4.75	N	236810	100	16 억		0	N	N	0	N	00	N
58	20240722	160952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4515	-110	5	-2.38	376947315	83882	153.64	4580	4600	4440	6010	3240	4625	4493.76	0.00	0	9604	4688	4656	4603	4571	4518	4672	4587	17	1385	100	3330	5	1	16975426	766	-25.80	2.03	12	0.49	-175.00	2220.00	10600	20240108	-57.41	4440	20240722	1.69	10600	-57.41	20240108	4440	1.69	20240722	10600	-57.41	20240108	4440	1.69	20240722	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
59	20240722	151000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4520	-105	5	-2.27	343865310	76565	140.24	4580	4600	4440	6010	3240	4625	4491.16	0.00	0	8765	4688	4656	4603	4571	4518	4672	4587	17	1385	100	3330	5	1	16975426	767	-25.83	2.04	12	0.45	-175.00	2220.00	10600	20240108	-57.36	4440	20240722	1.80	10600	-57.36	20240108	4440	1.80	20240722	10600	-57.36	20240108	4440	1.80	20240722	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
60	20240722	141008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4485	-140	5	-3.03	267112655	59484	108.95	4580	4600	4440	6010	3240	4625	4490.50	0.00	0	-541	4688	4656	4603	4571	4518	4672	4587	17	1385	100	3330	5	1	16975426	761	-25.63	2.02	12	0.35	-175.00	2220.00	10600	20240108	-57.69	4440	20240722	1.01	10600	-57.69	20240108	4440	1.01	20240722	10600	-57.69	20240108	4440	1.01	20240722	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
61	20240722	131003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4475	-150	5	-3.24	250667195	55810	102.22	4580	4600	4440	6010	3240	4625	4491.44	0.00	0	-3154	4688	4656	4603	4571	4518	4672	4587	17	1385	100	3330	5	1	16975426	760	-25.57	2.02	12	0.33	-175.00	2220.00	10600	20240108	-57.78	4440	20240722	0.79	10600	-57.78	20240108	4440	0.79	20240722	10600	-57.78	20240108	4440	0.79	20240722	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
62	20240722	121000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4475	-150	5	-3.24	235573145	52428	96.03	4580	4600	4440	6010	3240	4625	4493.27	0.00	0	-4080	4688	4656	4603	4571	4518	4672	4587	17	1385	100	3330	5	1	16975426	760	-25.57	2.02	12	0.31	-175.00	2220.00	10600	20240108	-57.78	4440	20240722	0.79	10600	-57.78	20240108	4440	0.79	20240722	10600	-57.78	20240108	4440	0.79	20240722	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
63	20240722	110959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4475	-150	5	-3.24	208881620	46456	85.09	4580	4600	4440	6010	3240	4625	4496.33	0.00	0	-7355	4688	4656	4603	4571	4518	4672	4587	17	1385	100	3330	5	1	16975426	760	-25.57	2.02	12	0.27	-175.00	2220.00	10600	20240108	-57.78	4440	20240722	0.79	10600	-57.78	20240108	4440	0.79	20240722	10600	-57.78	20240108	4440	0.79	20240722	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
64	20240722	101000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4505	-120	5	-2.59	98429805	21743	39.83	4580	4600	4480	6010	3240	4625	4526.97	0.00	0	-8483	4688	4656	4603	4571	4518	4672	4587	17	1385	100	3330	5	1	16975426	765	-25.74	2.03	12	0.13	-175.00	2220.00	10600	20240108	-57.50	4480	20240722	0.56	10600	-57.50	20240108	4480	0.56	20240722	10600	-57.50	20240108	4480	0.56	20240722	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
65	20240722	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	-40	5	-0.86	8863775	1938	3.55	4580	4600	4560	6010	3240	4625	4573.67	0.00	0	-291	4688	4656	4603	4571	4518	4672	4587	17	1385	100	3330	5	1	16975426	778	-26.20	2.07	12	0.01	-175.00	2220.00	10600	20240108	-56.75	4525	20240718	1.33	10600	-56.75	20240108	4525	1.33	20240718	10600	-56.75	20240108	4525	1.33	20240718	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
66	20240719	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	5	2	0.11	241003205	52488	67.41	4620	4635	4550	6000	3235	4620	4591.58	0.00	0	6305	4830	4725	4625	4520	4420	4675	4470	17	1380	100	3320	5	1	16975426	785	-26.43	2.08	12	0.31	-175.00	2220.00	10600	20240108	-56.37	4525	20240718	2.21	10600	-56.37	20240108	4525	2.21	20240718	10600	-56.37	20240108	4525	2.21	20240718	4.81	N	236810	100	16 억		0	N	N	2204	N	00	N
67	20240719	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-5	5	-0.11	227970100	49667	63.79	4620	4635	4550	6000	3235	4620	4589.97	0.00	0	6185	4830	4725	4625	4520	4420	4675	4470	17	1380	100	3320	5	1	16975426	783	-26.37	2.08	12	0.29	-175.00	2220.00	10600	20240108	-56.46	4525	20240718	1.99	10600	-56.46	20240108	4525	1.99	20240718	10600	-56.46	20240108	4525	1.99	20240718	4.81	N	236810	100	16 억		0	N	N	2204	N	00	N
68	20240719	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-40	5	-0.87	172403535	37560	48.24	4620	4635	4550	6000	3235	4620	4590.08	0.00	0	1233	4830	4725	4625	4520	4420	4675	4470	17	1380	100	3320	5	1	16975426	777	-26.17	2.06	12	0.22	-175.00	2220.00	10600	20240108	-56.79	4525	20240718	1.22	10600	-56.79	20240108	4525	1.22	20240718	10600	-56.79	20240108	4525	1.22	20240718	4.81	N	236810	100	16 억		0	N	N	2204	N	00	N
69	20240719	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-40	5	-0.87	159362880	34711	44.58	4620	4635	4550	6000	3235	4620	4591.13	0.00	0	625	4830	4725	4625	4520	4420	4675	4470	17	1380	100	3320	5	1	16975426	777	-26.17	2.06	12	0.20	-175.00	2220.00	10600	20240108	-56.79	4525	20240718	1.22	10600	-56.79	20240108	4525	1.22	20240718	10600	-56.79	20240108	4525	1.22	20240718	4.81	N	236810	100	16 억		0	N	N	2204	N	00	N
70	20240719	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-20	5	-0.43	149117790	32483	41.72	4620	4635	4550	6000	3235	4620	4590.64	0.00	0	1777	4830	4725	4625	4520	4420	4675	4470	17	1380	100	3320	5	1	16975426	781	-26.29	2.07	12	0.19	-175.00	2220.00	10600	20240108	-56.60	4525	20240718	1.66	10600	-56.60	20240108	4525	1.66	20240718	10600	-56.60	20240108	4525	1.66	20240718	4.81	N	236810	100	16 억		0	N	N	2204	N	00	N
71	20240719	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	0	3	0.00	131106885	28558	36.68	4620	4635	4550	6000	3235	4620	4590.90	0.00	0	1791	4830	4725	4625	4520	4420	4675	4470	17	1380	100	3320	5	1	16975426	784	-26.40	2.08	12	0.17	-175.00	2220.00	10600	20240108	-56.42	4525	20240718	2.10	10600	-56.42	20240108	4525	2.10	20240718	10600	-56.42	20240108	4525	2.10	20240718	4.81	N	236810	100	16 억		0	N	N	2204	N	00	N
72	20240719	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-10	5	-0.22	80622540	17593	22.60	4620	4620	4550	6000	3235	4620	4582.65	0.00	0	2995	4830	4725	4625	4520	4420	4675	4470	17	1380	100	3320	5	1	16975426	783	-26.34	2.08	12	0.10	-175.00	2220.00	10600	20240108	-56.51	4525	20240718	1.88	10600	-56.51	20240108	4525	1.88	20240718	10600	-56.51	20240108	4525	1.88	20240718	4.81	N	236810	100	16 억		0	N	N	2204	N	00	N
73	20240719	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-5	5	-0.11	11469810	2490	3.20	4620	4620	4585	6000	3235	4620	4606.34	0.00	0	-114	4830	4725	4625	4520	4420	4675	4470	17	1380	100	3320	5	1	16975426	783	-26.37	2.08	12	0.01	-175.00	2220.00	10600	20240108	-56.46	4525	20240718	1.99	10600	-56.46	20240108	4525	1.99	20240718	10600	-56.46	20240108	4525	1.99	20240718	4.81	N	236810	100	16 억		0	N	N	2204	N	00	N
74	20240718	160929	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4620	-115	5	-2.43	355881145	77263	157.08	4710	4730	4525	6150	3315	4735	4606.10	0.00	0	12176	4838	4786	4748	4696	4658	4812	4722	17	1415	100	3400	5	1	16975426	784	-26.40	2.08	12	0.46	-175.00	2220.00	10600	20240108	-56.42	4525	20240718	2.10	10600	-56.42	20240108	4525	2.10	20240718	10600	-56.42	20240108	4525	2.10	20240718	4.75	N	236810	100	16 억		0	N	N	2204	N	00	N
75	20240718	150938	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4625	-110	5	-2.32	329068465	71462	145.29	4710	4730	4525	6150	3315	4735	4604.80	0.00	0	10917	4838	4786	4748	4696	4658	4812	4722	17	1415	100	3400	5	1	16975426	785	-26.43	2.08	12	0.42	-175.00	2220.00	10600	20240108	-56.37	4525	20240718	2.21	10600	-56.37	20240108	4525	2.21	20240718	10600	-56.37	20240108	4525	2.21	20240718	4.75	N	236810	100	16 억		0	N	N	1113	N	00	N
76	20240718	140930	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4640	-95	5	-2.01	304541610	66153	134.49	4710	4730	4525	6150	3315	4735	4603.59	0.00	0	10221	4838	4786	4748	4696	4658	4812	4722	17	1415	100	3400	5	1	16975426	788	-26.51	2.09	12	0.39	-175.00	2220.00	10600	20240108	-56.23	4525	20240718	2.54	10600	-56.23	20240108	4525	2.54	20240718	10600	-56.23	20240108	4525	2.54	20240718	4.75	N	236810	100	16 억		0	N	N	1113	N	00	N
77	20240718	130932	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4635	-100	5	-2.11	263481765	57258	116.41	4710	4730	4525	6150	3315	4735	4601.66	0.00	0	11078	4838	4786	4748	4696	4658	4812	4722	17	1415	100	3400	5	1	16975426	787	-26.49	2.09	12	0.34	-175.00	2220.00	10600	20240108	-56.27	4525	20240718	2.43	10600	-56.27	20240108	4525	2.43	20240718	10600	-56.27	20240108	4525	2.43	20240718	4.75	N	236810	100	16 억		0	N	N	1113	N	00	N
78	20240718	120932	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4615	-120	5	-2.53	239168830	51994	105.71	4710	4730	4525	6150	3315	4735	4599.93	0.00	0	9407	4838	4786	4748	4696	4658	4812	4722	17	1415	100	3400	5	1	16975426	783	-26.37	2.08	12	0.31	-175.00	2220.00	10600	20240108	-56.46	4525	20240718	1.99	10600	-56.46	20240108	4525	1.99	20240718	10600	-56.46	20240108	4525	1.99	20240718	4.75	N	236810	100	16 억		0	N	N	1113	N	00	N
79	20240718	110939	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4610	-125	5	-2.64	203339145	44191	89.84	4710	4730	4525	6150	3315	4735	4601.37	0.00	0	9566	4838	4786	4748	4696	4658	4812	4722	17	1415	100	3400	5	1	16975426	783	-26.34	2.08	12	0.26	-175.00	2220.00	10600	20240108	-56.51	4525	20240718	1.88	10600	-56.51	20240108	4525	1.88	20240718	10600	-56.51	20240108	4525	1.88	20240718	4.75	N	236810	100	16 억		0	N	N	1113	N	00	N
80	20240718	100940	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4580	-155	5	-3.27	117857185	25534	51.91	4710	4730	4525	6150	3315	4735	4615.70	0.00	0	-1319	4838	4786	4748	4696	4658	4812	4722	17	1415	100	3400	5	1	16975426	777	-26.17	2.06	12	0.15	-175.00	2220.00	10600	20240108	-56.79	4525	20240718	1.22	10600	-56.79	20240108	4525	1.22	20240718	10600	-56.79	20240108	4525	1.22	20240718	4.75	N	236810	100	16 억		0	N	N	1113	N	00	N
81	20240718	090939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4665	-70	5	-1.48	19301085	4115	8.37	4710	4730	4660	6150	3315	4735	4690.42	0.00	0	-2530	4838	4786	4748	4696	4658	4812	4722	17	1415	100	3400	5	1	16975426	792	-26.66	2.10	12	0.02	-175.00	2220.00	10600	20240108	-55.99	4625	20231027	0.86	10600	-55.99	20240108	4630	0.76	20240708	10600	-55.99	20240108	4625	0.86	20231027	4.75	N	236810	100	16 억		0	N	N	1113	N	00	N
82	20240717	161019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	10	2	0.21	232474260	48841	74.09	4725	4800	4710	6140	3310	4725	4759.86	0.00	0	7611	4935	4830	4775	4670	4615	4802	4642	17	1415	100	3400	5	1	16975426	804	-27.06	2.13	12	0.29	-175.00	2220.00	10600	20240108	-55.33	4625	20231027	2.38	10600	-55.33	20240108	4630	2.27	20240708	10600	-55.33	20240108	4625	2.38	20231027	4.78	N	236810	100	16 억		0	N	N	1113	N	00	N
83	20240717	151025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	10	2	0.21	212470220	44607	67.67	4725	4800	4725	6140	3310	4725	4763.16	0.00	0	7593	4935	4830	4775	4670	4615	4802	4642	17	1415	100	3400	5	1	16975426	804	-27.06	2.13	12	0.26	-175.00	2220.00	10600	20240108	-55.33	4625	20231027	2.38	10600	-55.33	20240108	4630	2.27	20240708	10600	-55.33	20240108	4625	2.38	20231027	4.78	N	236810	100	16 억		0	N	N	5407	N	00	N
84	20240717	141022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4750	25	2	0.53	173562450	36405	55.23	4725	4800	4725	6140	3310	4725	4767.54	0.00	0	10975	4935	4830	4775	4670	4615	4802	4642	17	1415	100	3400	5	1	16975426	806	-27.14	2.14	12	0.21	-175.00	2220.00	10600	20240108	-55.19	4625	20231027	2.70	10600	-55.19	20240108	4630	2.59	20240708	10600	-55.19	20240108	4625	2.70	20231027	4.78	N	236810	100	16 억		0	N	N	5407	N	00	N
85	20240717	131020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4785	60	2	1.27	145063875	30415	46.14	4725	4800	4725	6140	3310	4725	4769.48	0.00	0	9273	4935	4830	4775	4670	4615	4802	4642	17	1415	100	3400	5	1	16975426	812	-27.34	2.16	12	0.18	-175.00	2220.00	10600	20240108	-54.86	4625	20231027	3.46	10600	-54.86	20240108	4630	3.35	20240708	10600	-54.86	20240108	4625	3.46	20231027	4.78	N	236810	100	16 억		0	N	N	5407	N	00	N
86	20240717	121022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4775	50	2	1.06	128906650	27033	41.01	4725	4800	4725	6140	3310	4725	4768.49	0.00	0	6907	4935	4830	4775	4670	4615	4802	4642	17	1415	100	3400	5	1	16975426	811	-27.29	2.15	12	0.16	-175.00	2220.00	10600	20240108	-54.95	4625	20231027	3.24	10600	-54.95	20240108	4630	3.13	20240708	10600	-54.95	20240108	4625	3.24	20231027	4.78	N	236810	100	16 억		0	N	N	5407	N	00	N
87	20240717	111022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	75	2	1.59	99059990	20796	31.55	4725	4800	4725	6140	3310	4725	4763.42	0.00	0	5308	4935	4830	4775	4670	4615	4802	4642	17	1415	100	3400	5	1	16975426	815	-27.43	2.16	12	0.12	-175.00	2220.00	10600	20240108	-54.72	4625	20231027	3.78	10600	-54.72	20240108	4630	3.67	20240708	10600	-54.72	20240108	4625	3.78	20231027	4.78	N	236810	100	16 억		0	N	N	5407	N	00	N
88	20240717	101022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4770	45	2	0.95	62007730	13048	19.79	4725	4790	4725	6140	3310	4725	4752.28	0.00	0	2051	4935	4830	4775	4670	4615	4802	4642	17	1415	100	3400	5	1	16975426	810	-27.26	2.15	12	0.08	-175.00	2220.00	10600	20240108	-55.00	4625	20231027	3.14	10600	-55.00	20240108	4630	3.02	20240708	10600	-55.00	20240108	4625	3.14	20231027	4.78	N	236810	100	16 억		0	N	N	5407	N	00	N
89	20240717	090827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4725	0	3	0.00	8033360	1700	2.58	4725	4750	4725	6140	3310	4725	4725.51	0.00	0	410	4935	4830	4775	4670	4615	4802	4642	17	1415	100	3400	5	1	16975426	802	-27.00	2.13	12	0.01	-175.00	2220.00	10600	20240108	-55.42	4625	20231027	2.16	10600	-55.42	20240108	4630	2.05	20240708	10600	-55.42	20240108	4625	2.16	20231027	4.78	N	236810	100	16 억		0	N	N	5407	N	00	N
90	20240716	161023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4725	-100	5	-2.07	312025775	65565	102.17	4880	4880	4720	6270	3380	4825	4759.03	0.00	0	-21622	4945	4885	4845	4785	4745	4865	4765	17	1445	100	3470	5	1	16975426	802	-27.00	2.13	12	0.39	-175.00	2220.00	10600	20240108	-55.42	4625	20231027	2.16	10600	-55.42	20240108	4630	2.05	20240708	10600	-55.42	20240108	4625	2.16	20231027	4.83	N	236810	100	16 억		0	N	N	5407	N	00	N
91	20240716	151034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	-90	5	-1.87	266865970	56010	87.28	4880	4880	4720	6270	3380	4825	4764.61	0.00	0	-21110	4945	4885	4845	4785	4745	4865	4765	17	1445	100	3470	5	1	16975426	804	-27.06	2.13	12	0.33	-175.00	2220.00	10600	20240108	-55.33	4625	20231027	2.38	10600	-55.33	20240108	4630	2.27	20240708	10600	-55.33	20240108	4625	2.38	20231027	4.83	N	236810	100	16 억		0	N	N	21	N	00	N
92	20240716	141030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4725	-100	5	-2.07	231405765	48514	75.60	4880	4880	4720	6270	3380	4825	4769.88	0.00	0	-20272	4945	4885	4845	4785	4745	4865	4765	17	1445	100	3470	5	1	16975426	802	-27.00	2.13	12	0.29	-175.00	2220.00	10600	20240108	-55.42	4625	20231027	2.16	10600	-55.42	20240108	4630	2.05	20240708	10600	-55.42	20240108	4625	2.16	20231027	4.83	N	236810	100	16 억		0	N	N	21	N	00	N
93	20240716	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4765	-60	5	-1.24	181102750	37890	59.04	4880	4880	4735	6270	3380	4825	4779.70	0.00	0	-17554	4945	4885	4845	4785	4745	4865	4765	17	1445	100	3470	5	1	16975426	809	-27.23	2.15	12	0.22	-175.00	2220.00	10600	20240108	-55.05	4625	20231027	3.03	10600	-55.05	20240108	4630	2.92	20240708	10600	-55.05	20240108	4625	3.03	20231027	4.83	N	236810	100	16 억		0	N	N	21	N	00	N
94	20240716	121027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	-45	5	-0.93	168381260	35218	54.88	4880	4880	4735	6270	3380	4825	4781.11	0.00	0	-17333	4945	4885	4845	4785	4745	4865	4765	17	1445	100	3470	5	1	16975426	811	-27.31	2.15	12	0.21	-175.00	2220.00	10600	20240108	-54.91	4625	20231027	3.35	10600	-54.91	20240108	4630	3.24	20240708	10600	-54.91	20240108	4625	3.35	20231027	4.83	N	236810	100	16 억		0	N	N	21	N	00	N
95	20240716	111028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4765	-60	5	-1.24	122357070	25599	39.89	4880	4880	4735	6270	3380	4825	4779.76	0.00	0	-10751	4945	4885	4845	4785	4745	4865	4765	17	1445	100	3470	5	1	16975426	809	-27.23	2.15	12	0.15	-175.00	2220.00	10600	20240108	-55.05	4625	20231027	3.03	10600	-55.05	20240108	4630	2.92	20240708	10600	-55.05	20240108	4625	3.03	20231027	4.83	N	236810	100	16 억		0	N	N	21	N	00	N
96	20240716	101029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4775	-50	5	-1.04	79321535	16528	25.76	4880	4880	4760	6270	3380	4825	4799.22	0.00	0	-8221	4945	4885	4845	4785	4745	4865	4765	17	1445	100	3470	5	1	16975426	811	-27.29	2.15	12	0.10	-175.00	2220.00	10600	20240108	-54.95	4625	20231027	3.24	10600	-54.95	20240108	4630	3.13	20240708	10600	-54.95	20240108	4625	3.24	20231027	4.83	N	236810	100	16 억		0	N	N	21	N	00	N
97	20240716	091027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4835	10	2	0.21	10003300	2060	3.21	4880	4880	4825	6270	3380	4825	4855.97	0.00	0	-745	4945	4885	4845	4785	4745	4865	4765	17	1445	100	3470	5	1	16975426	821	-27.63	2.18	12	0.01	-175.00	2220.00	10600	20240108	-54.39	4625	20231027	4.54	10600	-54.39	20240108	4630	4.43	20240708	10600	-54.39	20240108	4625	4.54	20231027	4.83	N	236810	100	16 억		0	N	N	21	N	00	N
98	20240715	161011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4825	45	2	0.94	304220585	62699	107.32	4845	4905	4805	6210	3350	4780	4852.13	0.00	0	4264	4860	4820	4770	4730	4680	4795	4705	17	1430	100	3440	5	1	16975426	819	-27.57	2.17	12	0.37	-175.00	2220.00	10600	20240108	-54.48	4625	20231027	4.32	10600	-54.48	20240108	4630	4.21	20240708	10600	-54.48	20240108	4625	4.32	20231027	4.85	N	236810	100	16 억		0	N	N	21	N	00	N
99	20240715	151019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4860	80	2	1.67	275931375	56843	97.30	4845	4905	4805	6210	3350	4780	4854.27	0.00	0	3791	4860	4820	4770	4730	4680	4795	4705	17	1430	100	3440	5	1	16975426	825	-27.77	2.19	12	0.33	-175.00	2220.00	10600	20240108	-54.15	4625	20231027	5.08	10600	-54.15	20240108	4630	4.97	20240708	10600	-54.15	20240108	4625	5.08	20231027	4.85	N	236810	100	16 억		0	N	N	19	N	00	N
100	20240715	141016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4860	80	2	1.67	245081690	50474	86.39	4845	4905	4805	6210	3350	4780	4855.60	0.00	0	4144	4860	4820	4770	4730	4680	4795	4705	17	1430	100	3440	5	1	16975426	825	-27.77	2.19	12	0.30	-175.00	2220.00	10600	20240108	-54.15	4625	20231027	5.08	10600	-54.15	20240108	4630	4.97	20240708	10600	-54.15	20240108	4625	5.08	20231027	4.85	N	236810	100	16 억		0	N	N	19	N	00	N
101	20240715	131019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4865	85	2	1.78	223106525	45956	78.66	4845	4905	4805	6210	3350	4780	4854.79	0.00	0	4961	4860	4820	4770	4730	4680	4795	4705	17	1430	100	3440	5	1	16975426	826	-27.80	2.19	12	0.27	-175.00	2220.00	10600	20240108	-54.10	4625	20231027	5.19	10600	-54.10	20240108	4630	5.08	20240708	10600	-54.10	20240108	4625	5.19	20231027	4.85	N	236810	100	16 억		0	N	N	19	N	00	N
102	20240715	121017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4870	90	2	1.88	215242590	44340	75.89	4845	4905	4805	6210	3350	4780	4854.37	0.00	0	4962	4860	4820	4770	4730	4680	4795	4705	17	1430	100	3440	5	1	16975426	827	-27.83	2.19	12	0.26	-175.00	2220.00	10600	20240108	-54.06	4625	20231027	5.30	10600	-54.06	20240108	4630	5.18	20240708	10600	-54.06	20240108	4625	5.30	20231027	4.85	N	236810	100	16 억		0	N	N	19	N	00	N
103	20240715	111019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4890	110	2	2.30	193166630	39804	68.13	4845	4905	4805	6210	3350	4780	4852.95	0.00	0	4545	4860	4820	4770	4730	4680	4795	4705	17	1430	100	3440	5	1	16975426	830	-27.94	2.20	12	0.23	-175.00	2220.00	10600	20240108	-53.87	4625	20231027	5.73	10600	-53.87	20240108	4630	5.62	20240708	10600	-53.87	20240108	4625	5.73	20231027	4.85	N	236810	100	16 억		0	N	N	19	N	00	N
104	20240715	101016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4855	75	2	1.57	128620630	26492	45.35	4845	4905	4805	6210	3350	4780	4855.07	0.00	0	2317	4860	4820	4770	4730	4680	4795	4705	17	1430	100	3440	5	1	16975426	824	-27.74	2.19	12	0.16	-175.00	2220.00	10600	20240108	-54.20	4625	20231027	4.97	10600	-54.20	20240108	4630	4.86	20240708	10600	-54.20	20240108	4625	4.97	20231027	4.85	N	236810	100	16 억		0	N	N	19	N	00	N
105	20240715	091018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4860	80	2	1.67	68058300	14003	23.97	4845	4905	4805	6210	3350	4780	4860.27	0.00	0	5082	4860	4820	4770	4730	4680	4795	4705	17	1430	100	3440	5	1	16975426	825	-27.77	2.19	12	0.08	-175.00	2220.00	10600	20240108	-54.15	4625	20231027	5.08	10600	-54.15	20240108	4630	4.97	20240708	10600	-54.15	20240108	4625	5.08	20231027	4.85	N	236810	100	16 억		0	N	N	19	N	00	N
106	20240712	161009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	40	2	0.84	265662615	55758	86.33	4795	4810	4720	6160	3320	4740	4764.56	0.00	0	12810	4873	4806	4768	4701	4663	4840	4735	17	1420	100	3410	5	1	16975426	811	-27.31	2.15	12	0.33	-175.00	2220.00	10600	20240108	-54.91	4625	20231027	3.35	10600	-54.91	20240108	4630	3.24	20240708	10600	-54.91	20240108	4625	3.35	20231027	4.95	N	236810	100	16 억		0	N	N	19	N	00	N
107	20240712	151016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4795	55	2	1.16	255152095	53559	82.93	4795	4810	4720	6160	3320	4740	4763.94	0.00	0	12340	4873	4806	4768	4701	4663	4840	4735	17	1420	100	3410	5	1	16975426	814	-27.40	2.16	12	0.32	-175.00	2220.00	10600	20240108	-54.76	4625	20231027	3.68	10600	-54.76	20240108	4630	3.56	20240708	10600	-54.76	20240108	4625	3.68	20231027	4.95	N	236810	100	16 억		0	N	N	0	N	00	N
108	20240712	141019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4785	45	2	0.95	210444075	44231	68.48	4795	4795	4720	6160	3320	4740	4757.84	0.00	0	7621	4873	4806	4768	4701	4663	4840	4735	17	1420	100	3410	5	1	16975426	812	-27.34	2.16	12	0.26	-175.00	2220.00	10600	20240108	-54.86	4625	20231027	3.46	10600	-54.86	20240108	4630	3.35	20240708	10600	-54.86	20240108	4625	3.46	20231027	4.95	N	236810	100	16 억		0	N	N	0	N	00	N
109	20240712	131012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4750	10	2	0.21	179576065	37757	58.46	4795	4795	4720	6160	3320	4740	4756.10	0.00	0	5736	4873	4806	4768	4701	4663	4840	4735	17	1420	100	3410	5	1	16975426	806	-27.14	2.14	12	0.22	-175.00	2220.00	10600	20240108	-55.19	4625	20231027	2.70	10600	-55.19	20240108	4630	2.59	20240708	10600	-55.19	20240108	4625	2.70	20231027	4.95	N	236810	100	16 억		0	N	N	0	N	00	N
110	20240712	121014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4755	15	2	0.32	145060865	30501	47.23	4795	4795	4720	6160	3320	4740	4755.94	0.00	0	3871	4873	4806	4768	4701	4663	4840	4735	17	1420	100	3410	5	1	16975426	807	-27.17	2.14	12	0.18	-175.00	2220.00	10600	20240108	-55.14	4625	20231027	2.81	10600	-55.14	20240108	4630	2.70	20240708	10600	-55.14	20240108	4625	2.81	20231027	4.95	N	236810	100	16 억		0	N	N	0	N	00	N
111	20240712	111011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	20	2	0.42	126128065	26512	41.05	4795	4795	4720	6160	3320	4740	4757.40	0.00	0	3944	4873	4806	4768	4701	4663	4840	4735	17	1420	100	3410	5	1	16975426	808	-27.20	2.14	12	0.16	-175.00	2220.00	10600	20240108	-55.09	4625	20231027	2.92	10600	-55.09	20240108	4630	2.81	20240708	10600	-55.09	20240108	4625	2.92	20231027	4.95	N	236810	100	16 억		0	N	N	0	N	00	N
112	20240712	101013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4750	10	2	0.21	98434575	20674	32.01	4795	4795	4735	6160	3320	4740	4761.27	0.00	0	5744	4873	4806	4768	4701	4663	4840	4735	17	1420	100	3410	5	1	16975426	806	-27.14	2.14	12	0.12	-175.00	2220.00	10600	20240108	-55.19	4625	20231027	2.70	10600	-55.19	20240108	4630	2.59	20240708	10600	-55.19	20240108	4625	2.70	20231027	4.95	N	236810	100	16 억		0	N	N	0	N	00	N
113	20240712	091010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4770	30	2	0.63	21222490	4455	6.90	4795	4795	4735	6160	3320	4740	4763.75	0.00	0	-766	4873	4806	4768	4701	4663	4840	4735	17	1420	100	3410	5	1	16975426	810	-27.26	2.15	12	0.03	-175.00	2220.00	10600	20240108	-55.00	4625	20231027	3.14	10600	-55.00	20240108	4630	3.02	20240708	10600	-55.00	20240108	4625	3.14	20231027	4.95	N	236810	100	16 억		0	N	N	0	N	00	N
114	20240711	161005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	5	2	0.11	308544005	64440	60.45	4735	4835	4730	6150	3315	4735	4788.15	0.00	0	6466	4931	4832	4771	4672	4611	4802	4642	17	1415	100	3400	5	1	16975426	805	-27.09	2.14	12	0.38	-175.00	2220.00	10600	20240108	-55.28	4625	20231027	2.49	10600	-55.28	20240108	4630	2.38	20240708	10600	-55.28	20240108	4625	2.49	20231027	4.78	N	236810	100	16 억		0	N	N	0	N	00	N
115	20240711	151012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4750	15	2	0.32	299770360	62588	58.71	4735	4835	4730	6150	3315	4735	4789.58	0.00	0	7121	4931	4832	4771	4672	4611	4802	4642	17	1415	100	3400	5	1	16975426	806	-27.14	2.14	12	0.37	-175.00	2220.00	10600	20240108	-55.19	4625	20231027	2.70	10600	-55.19	20240108	4630	2.59	20240708	10600	-55.19	20240108	4625	2.70	20231027	4.78	N	236810	100	16 억		0	N	N	0	N	00	N
116	20240711	141012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4755	20	2	0.42	274582635	57276	53.73	4735	4835	4730	6150	3315	4735	4794.03	0.00	0	9146	4931	4832	4771	4672	4611	4802	4642	17	1415	100	3400	5	1	16975426	807	-27.17	2.14	12	0.34	-175.00	2220.00	10600	20240108	-55.14	4625	20231027	2.81	10600	-55.14	20240108	4630	2.70	20240708	10600	-55.14	20240108	4625	2.81	20231027	4.78	N	236810	100	16 억		0	N	N	0	N	00	N
117	20240711	131010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	5	2	0.11	238672855	49710	46.63	4735	4835	4735	6150	3315	4735	4801.30	0.00	0	9063	4931	4832	4771	4672	4611	4802	4642	17	1415	100	3400	5	1	16975426	805	-27.09	2.14	12	0.29	-175.00	2220.00	10600	20240108	-55.28	4625	20231027	2.49	10600	-55.28	20240108	4630	2.38	20240708	10600	-55.28	20240108	4625	2.49	20231027	4.78	N	236810	100	16 억		0	N	N	0	N	00	N
118	20240711	121010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	70	2	1.48	176274175	36643	34.37	4735	4835	4735	6150	3315	4735	4810.58	0.00	0	12240	4931	4832	4771	4672	4611	4802	4642	17	1415	100	3400	5	1	16975426	816	-27.46	2.16	12	0.22	-175.00	2220.00	10600	20240108	-54.67	4625	20231027	3.89	10600	-54.67	20240108	4630	3.78	20240708	10600	-54.67	20240108	4625	3.89	20231027	4.78	N	236810	100	16 억		0	N	N	0	N	00	N
119	20240711	111006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	70	2	1.48	157252225	32688	30.66	4735	4835	4735	6150	3315	4735	4810.70	0.00	0	12141	4931	4832	4771	4672	4611	4802	4642	17	1415	100	3400	5	1	16975426	816	-27.46	2.16	12	0.19	-175.00	2220.00	10600	20240108	-54.67	4625	20231027	3.89	10600	-54.67	20240108	4630	3.78	20240708	10600	-54.67	20240108	4625	3.89	20231027	4.78	N	236810	100	16 억		0	N	N	0	N	00	N
120	20240711	101008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4835	100	2	2.11	133309190	27712	26.00	4735	4835	4735	6150	3315	4735	4810.52	0.00	0	12134	4931	4832	4771	4672	4611	4802	4642	17	1415	100	3400	5	1	16975426	821	-27.63	2.18	12	0.16	-175.00	2220.00	10600	20240108	-54.39	4625	20231027	4.54	10600	-54.39	20240108	4630	4.43	20240708	10600	-54.39	20240108	4625	4.54	20231027	4.78	N	236810	100	16 억		0	N	N	0	N	00	N
121	20240711	091006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	65	2	1.37	17942290	3762	3.53	4735	4800	4735	6150	3315	4735	4769.35	0.00	0	716	4931	4832	4771	4672	4611	4802	4642	17	1415	100	3400	5	1	16975426	815	-27.43	2.16	12	0.02	-175.00	2220.00	10600	20240108	-54.72	4625	20231027	3.78	10600	-54.72	20240108	4630	3.67	20240708	10600	-54.72	20240108	4625	3.78	20231027	4.78	N	236810	100	16 억		0	N	N	0	N	00	N
122	20240710	161002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	-115	5	-2.37	496918390	104464	100.26	4865	4870	4710	6300	3395	4850	4756.96	0.00	0	-7124	4963	4906	4863	4806	4763	4885	4785	17	1450	100	3490	5	1	16975426	804	-27.06	2.13	12	0.62	-175.00	2220.00	10600	20240108	-55.33	4625	20231027	2.38	10600	-55.33	20240108	4630	2.27	20240708	10600	-55.33	20240108	4625	2.38	20231027	4.81	N	236810	100	16 억		0	N	N	0	N	00	N
123	20240710	151006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	-115	5	-2.37	464816075	97677	93.75	4865	4870	4710	6300	3395	4850	4758.71	0.00	0	-6698	4963	4906	4863	4806	4763	4885	4785	17	1450	100	3490	5	1	16975426	804	-27.06	2.13	12	0.58	-175.00	2220.00	10600	20240108	-55.33	4625	20231027	2.38	10600	-55.33	20240108	4630	2.27	20240708	10600	-55.33	20240108	4625	2.38	20231027	4.81	N	236810	100	16 억		0	N	N	0	N	00	N
124	20240710	141005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4750	-100	5	-2.06	388030375	81462	78.19	4865	4870	4710	6300	3395	4850	4763.33	0.00	0	-6203	4963	4906	4863	4806	4763	4885	4785	17	1450	100	3490	5	1	16975426	806	-27.14	2.14	12	0.48	-175.00	2220.00	10600	20240108	-55.19	4625	20231027	2.70	10600	-55.19	20240108	4630	2.59	20240708	10600	-55.19	20240108	4625	2.70	20231027	4.81	N	236810	100	16 억		0	N	N	0	N	00	N
125	20240710	131005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4750	-100	5	-2.06	342395745	71838	68.95	4865	4870	4710	6300	3395	4850	4766.22	0.00	0	-6385	4963	4906	4863	4806	4763	4885	4785	17	1450	100	3490	5	1	16975426	806	-27.14	2.14	12	0.42	-175.00	2220.00	10600	20240108	-55.19	4625	20231027	2.70	10600	-55.19	20240108	4630	2.59	20240708	10600	-55.19	20240108	4625	2.70	20231027	4.81	N	236810	100	16 억		0	N	N	0	N	00	N
126	20240710	121003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	-110	5	-2.27	299211955	62742	60.22	4865	4870	4710	6300	3395	4850	4768.93	0.00	0	-4981	4963	4906	4863	4806	4763	4885	4785	17	1450	100	3490	5	1	16975426	805	-27.09	2.14	12	0.37	-175.00	2220.00	10600	20240108	-55.28	4625	20231027	2.49	10600	-55.28	20240108	4630	2.38	20240708	10600	-55.28	20240108	4625	2.49	20231027	4.81	N	236810	100	16 억		0	N	N	0	N	00	N
127	20240710	111005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	-90	5	-1.86	208088160	43482	41.73	4865	4870	4740	6300	3395	4850	4785.62	0.00	0	-4847	4963	4906	4863	4806	4763	4885	4785	17	1450	100	3490	5	1	16975426	808	-27.20	2.14	12	0.26	-175.00	2220.00	10600	20240108	-55.09	4625	20231027	2.92	10600	-55.09	20240108	4630	2.81	20240708	10600	-55.09	20240108	4625	2.92	20231027	4.81	N	236810	100	16 억		0	N	N	0	N	00	N
128	20240710	101000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4775	-75	5	-1.55	129317470	26941	25.86	4865	4870	4760	6300	3395	4850	4800.02	0.00	0	-4800	4963	4906	4863	4806	4763	4885	4785	17	1450	100	3490	5	1	16975426	811	-27.29	2.15	12	0.16	-175.00	2220.00	10600	20240108	-54.95	4625	20231027	3.24	10600	-54.95	20240108	4630	3.13	20240708	10600	-54.95	20240108	4625	3.24	20231027	4.81	N	236810	100	16 억		0	N	N	0	N	00	N
129	20240710	091006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4850	0	3	0.00	29234015	6033	5.79	4865	4870	4825	6300	3395	4850	4845.68	0.00	0	-4024	4963	4906	4863	4806	4763	4885	4785	17	1450	100	3490	5	1	16975426	823	-27.71	2.18	12	0.04	-175.00	2220.00	10600	20240108	-54.25	4625	20231027	4.86	10600	-54.25	20240108	4630	4.75	20240708	10600	-54.25	20240108	4625	4.86	20231027	4.81	N	236810	100	16 억		0	N	N	0	N	00	N
130	20240709	160959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4850	0	3	0.00	503662825	103817	103.10	4895	4920	4820	6300	3395	4850	4851.45	0.00	0	-3843	5063	4956	4793	4686	4523	4875	4605	17	1450	100	3490	5	1	16975426	823	-27.71	2.18	12	0.61	-175.00	2220.00	10600	20240108	-54.25	4625	20231027	4.86	10600	-54.25	20240108	4630	4.75	20240708	10600	-54.25	20240108	4625	4.86	20231027	4.85	N	236810	100	16 억		0	N	N	35	N	00	N
131	20240709	151004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4845	-5	5	-0.10	476611720	98232	97.55	4895	4920	4825	6300	3395	4850	4851.90	0.00	0	-3346	5063	4956	4793	4686	4523	4875	4605	17	1450	100	3490	5	1	16975426	822	-27.69	2.18	12	0.58	-175.00	2220.00	10600	20240108	-54.29	4625	20231027	4.76	10600	-54.29	20240108	4630	4.64	20240708	10600	-54.29	20240108	4625	4.76	20231027	4.85	N	236810	100	16 억		0	N	N	35	N	00	N
132	20240709	141004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4850	0	3	0.00	405647985	83554	82.97	4895	4920	4835	6300	3395	4850	4854.92	0.00	0	5279	5063	4956	4793	4686	4523	4875	4605	17	1450	100	3490	5	1	16975426	823	-27.71	2.18	12	0.49	-175.00	2220.00	10600	20240108	-54.25	4625	20231027	4.86	10600	-54.25	20240108	4630	4.75	20240708	10600	-54.25	20240108	4625	4.86	20231027	4.85	N	236810	100	16 억		0	N	N	35	N	00	N
133	20240709	131007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4865	15	2	0.31	221903295	45608	45.29	4895	4920	4840	6300	3395	4850	4865.45	0.00	0	5301	5063	4956	4793	4686	4523	4875	4605	17	1450	100	3490	5	1	16975426	826	-27.80	2.19	12	0.27	-175.00	2220.00	10600	20240108	-54.10	4625	20231027	5.19	10600	-54.10	20240108	4630	5.08	20240708	10600	-54.10	20240108	4625	5.19	20231027	4.85	N	236810	100	16 억		0	N	N	35	N	00	N
134	20240709	121008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4860	10	2	0.21	184200865	37835	37.57	4895	4920	4840	6300	3395	4850	4868.53	0.00	0	2694	5063	4956	4793	4686	4523	4875	4605	17	1450	100	3490	5	1	16975426	825	-27.77	2.19	12	0.22	-175.00	2220.00	10600	20240108	-54.15	4625	20231027	5.08	10600	-54.15	20240108	4630	4.97	20240708	10600	-54.15	20240108	4625	5.08	20231027	4.85	N	236810	100	16 억		0	N	N	35	N	00	N
135	20240709	111009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4865	15	2	0.31	159715880	32784	32.56	4895	4920	4840	6300	3395	4850	4871.76	0.00	0	3264	5063	4956	4793	4686	4523	4875	4605	17	1450	100	3490	5	1	16975426	826	-27.80	2.19	12	0.19	-175.00	2220.00	10600	20240108	-54.10	4625	20231027	5.19	10600	-54.10	20240108	4630	5.08	20240708	10600	-54.10	20240108	4625	5.19	20231027	4.85	N	236810	100	16 억		0	N	N	35	N	00	N
136	20240709	101005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4875	25	2	0.52	116344525	23849	23.68	4895	4920	4840	6300	3395	4850	4878.38	0.00	0	5630	5063	4956	4793	4686	4523	4875	4605	17	1450	100	3490	5	1	16975426	828	-27.86	2.20	12	0.14	-175.00	2220.00	10600	20240108	-54.01	4625	20231027	5.41	10600	-54.01	20240108	4630	5.29	20240708	10600	-54.01	20240108	4625	5.41	20231027	4.85	N	236810	100	16 억		0	N	N	35	N	00	N
137	20240709	091002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4890	40	2	0.82	5147115	1053	1.05	4895	4895	4860	6300	3395	4850	4888.05	0.00	0	168	5063	4956	4793	4686	4523	4875	4605	17	1450	100	3490	5	1	16975426	830	-27.94	2.20	12	0.01	-175.00	2220.00	10600	20240108	-53.87	4625	20231027	5.73	10600	-53.87	20240108	4630	5.62	20240708	10600	-53.87	20240108	4625	5.73	20231027	4.85	N	236810	100	16 억		0	N	N	35	N	00	N
138	20240708	160956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4850	-40	5	-0.82	485432275	100700	126.39	4865	4900	4630	6350	3425	4890	4820.58	0.00	0	13728	4950	4920	4875	4845	4800	4935	4860	17	1460	100	3520	5	1	16975426	823	-27.71	2.18	12	0.59	-175.00	2220.00	10600	20240108	-54.25	4625	20231027	4.86	10600	-54.25	20240108	4630	4.75	20240708	10600	-54.25	20240108	4625	4.86	20231027	4.86	N	236810	100	16 억		0	N	N	35	N	00	N
139	20240708	150958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4830	-60	5	-1.23	405180295	84100	105.55	4865	4900	4630	6350	3425	4890	4817.84	0.00	0	14721	4950	4920	4875	4845	4800	4935	4860	17	1460	100	3520	5	1	16975426	820	-27.60	2.18	12	0.50	-175.00	2220.00	10600	20240108	-54.43	4625	20231027	4.43	10600	-54.43	20240108	4630	4.32	20240708	10600	-54.43	20240108	4625	4.43	20231027	4.86	N	236810	100	16 억		0	N	N	0	N	00	N
140	20240708	141001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4850	-40	5	-0.82	385721085	80080	100.51	4865	4900	4630	6350	3425	4890	4816.70	0.00	0	15563	4950	4920	4875	4845	4800	4935	4860	17	1460	100	3520	5	1	16975426	823	-27.71	2.18	12	0.47	-175.00	2220.00	10600	20240108	-54.25	4625	20231027	4.86	10600	-54.25	20240108	4630	4.75	20240708	10600	-54.25	20240108	4625	4.86	20231027	4.86	N	236810	100	16 억		0	N	N	0	N	00	N
141	20240708	130956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4855	-35	5	-0.72	361143455	75003	94.13	4865	4900	4630	6350	3425	4890	4815.05	0.00	0	15900	4950	4920	4875	4845	4800	4935	4860	17	1460	100	3520	5	1	16975426	824	-27.74	2.19	12	0.44	-175.00	2220.00	10600	20240108	-54.20	4625	20231027	4.97	10600	-54.20	20240108	4630	4.86	20240708	10600	-54.20	20240108	4625	4.97	20231027	4.86	N	236810	100	16 억		0	N	N	0	N	00	N
142	20240708	120958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4870	-20	5	-0.41	346339125	71954	90.31	4865	4900	4630	6350	3425	4890	4813.34	0.00	0	16124	4950	4920	4875	4845	4800	4935	4860	17	1460	100	3520	5	1	16975426	827	-27.83	2.19	12	0.42	-175.00	2220.00	10600	20240108	-54.06	4625	20231027	5.30	10600	-54.06	20240108	4630	5.18	20240708	10600	-54.06	20240108	4625	5.30	20231027	4.86	N	236810	100	16 억		0	N	N	0	N	00	N
143	20240708	110955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4865	-25	5	-0.51	313955810	65314	81.97	4865	4900	4630	6350	3425	4890	4806.87	0.00	0	19010	4950	4920	4875	4845	4800	4935	4860	17	1460	100	3520	5	1	16975426	826	-27.80	2.19	12	0.38	-175.00	2220.00	10600	20240108	-54.10	4625	20231027	5.19	10600	-54.10	20240108	4630	5.08	20240708	10600	-54.10	20240108	4625	5.19	20231027	4.86	N	236810	100	16 억		0	N	N	0	N	00	N
144	20240708	100956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4845	-45	5	-0.92	225314190	47103	59.12	4865	4865	4630	6350	3425	4890	4783.44	0.00	0	21408	4950	4920	4875	4845	4800	4935	4860	17	1460	100	3520	5	1	16975426	822	-27.69	2.18	12	0.28	-175.00	2220.00	10600	20240108	-54.29	4625	20231027	4.76	10600	-54.29	20240108	4630	4.64	20240708	10600	-54.29	20240108	4625	4.76	20231027	4.86	N	236810	100	16 억		0	N	N	0	N	00	N
145	20240708	090955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4810	-80	5	-1.64	128705020	26967	33.85	4865	4865	4630	6350	3425	4890	4772.69	0.00	0	15657	4950	4920	4875	4845	4800	4935	4860	17	1460	100	3520	5	1	16975426	817	-27.49	2.17	12	0.16	-175.00	2220.00	10600	20240108	-54.62	4625	20231027	4.00	10600	-54.62	20240108	4630	3.89	20240708	10600	-54.62	20240108	4625	4.00	20231027	4.86	N	236810	100	16 억		0	N	N	0	N	00	N
146	20240705	160950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4890	0	3	0.00	366062365	75278	96.98	4845	4905	4830	6350	3425	4890	4862.81	0.00	0	-3379	4970	4930	4855	4815	4740	4950	4835	17	1460	100	3520	5	1	16975426	830	-27.94	2.20	12	0.44	-175.00	2220.00	10600	20240108	-53.87	4625	20231027	5.73	10600	-53.87	20240108	4690	4.26	20240702	10600	-53.87	20240108	4625	5.73	20231027	4.84	N	236810	100	16 억		0	N	N	0	N	00	N
147	20240705	150954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4840	-50	5	-1.02	318139755	65459	84.33	4845	4905	4835	6350	3425	4890	4860.14	0.00	0	-1960	4970	4930	4855	4815	4740	4950	4835	17	1460	100	3520	5	1	16975426	822	-27.66	2.18	12	0.39	-175.00	2220.00	10600	20240108	-54.34	4625	20231027	4.65	10600	-54.34	20240108	4690	3.20	20240702	10600	-54.34	20240108	4625	4.65	20231027	4.84	N	236810	100	16 억		0	N	N	0	N	00	N
148	20240705	140956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4880	-10	5	-0.20	250444810	51508	66.36	4845	4905	4840	6350	3425	4890	4862.25	0.00	0	-1482	4970	4930	4855	4815	4740	4950	4835	17	1460	100	3520	5	1	16975426	828	-27.89	2.20	12	0.30	-175.00	2220.00	10600	20240108	-53.96	4625	20231027	5.51	10600	-53.96	20240108	4690	4.05	20240702	10600	-53.96	20240108	4625	5.51	20231027	4.84	N	236810	100	16 억		0	N	N	0	N	00	N
149	20240705	130953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4860	-30	5	-0.61	204226900	42011	54.12	4845	4905	4840	6350	3425	4890	4861.27	0.00	0	-2501	4970	4930	4855	4815	4740	4950	4835	17	1460	100	3520	5	1	16975426	825	-27.77	2.19	12	0.25	-175.00	2220.00	10600	20240108	-54.15	4625	20231027	5.08	10600	-54.15	20240108	4690	3.62	20240702	10600	-54.15	20240108	4625	5.08	20231027	4.84	N	236810	100	16 억		0	N	N	0	N	00	N
150	20240705	120954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4875	-15	5	-0.31	136732200	28104	36.21	4845	4905	4840	6350	3425	4890	4865.22	0.00	0	1556	4970	4930	4855	4815	4740	4950	4835	17	1460	100	3520	5	1	16975426	828	-27.86	2.20	12	0.17	-175.00	2220.00	10600	20240108	-54.01	4625	20231027	5.41	10600	-54.01	20240108	4690	3.94	20240702	10600	-54.01	20240108	4625	5.41	20231027	4.84	N	236810	100	16 억		0	N	N	0	N	00	N
151	20240705	110951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4860	-30	5	-0.61	111562720	22932	29.54	4845	4905	4840	6350	3425	4890	4864.94	0.00	0	1780	4970	4930	4855	4815	4740	4950	4835	17	1460	100	3520	5	1	16975426	825	-27.77	2.19	12	0.14	-175.00	2220.00	10600	20240108	-54.15	4625	20231027	5.08	10600	-54.15	20240108	4690	3.62	20240702	10600	-54.15	20240108	4625	5.08	20231027	4.84	N	236810	100	16 억		0	N	N	0	N	00	N
152	20240705	100951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4900	10	2	0.20	96427085	19825	25.54	4845	4905	4840	6350	3425	4890	4863.91	0.00	0	1783	4970	4930	4855	4815	4740	4950	4835	17	1460	100	3520	5	1	16975426	832	-28.00	2.21	12	0.12	-175.00	2220.00	10600	20240108	-53.77	4625	20231027	5.95	10600	-53.77	20240108	4690	4.48	20240702	10600	-53.77	20240108	4625	5.95	20231027	4.84	N	236810	100	16 억		0	N	N	0	N	00	N
153	20240705	090953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4880	-10	5	-0.20	50018510	10312	13.29	4845	4880	4840	6350	3425	4890	4850.51	0.00	0	1720	4970	4930	4855	4815	4740	4950	4835	17	1460	100	3520	5	1	16975426	828	-27.89	2.20	12	0.06	-175.00	2220.00	10600	20240108	-53.96	4625	20231027	5.51	10600	-53.96	20240108	4690	4.05	20240702	10600	-53.96	20240108	4625	5.51	20231027	4.84	N	236810	100	16 억		0	N	N	0	N	00	N
154	20240704	160947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4890	90	2	1.88	375438460	77352	93.72	4800	4895	4780	6240	3360	4800	4853.49	0.00	0	6641	4880	4840	4780	4740	4680	4860	4760	17	1440	100	3450	5	1	16975426	830	-27.94	2.20	12	0.46	-175.00	2220.00	10600	20240108	-53.87	4625	20231027	5.73	10600	-53.87	20240108	4690	4.26	20240702	10600	-53.87	20240108	4625	5.73	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
155	20240704	150951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4880	80	2	1.67	362759460	74756	90.58	4800	4895	4780	6240	3360	4800	4852.58	0.00	0	6661	4880	4840	4780	4740	4680	4860	4760	17	1440	100	3450	5	1	16975426	828	-27.89	2.20	12	0.44	-175.00	2220.00	10600	20240108	-53.96	4625	20231027	5.51	10600	-53.96	20240108	4690	4.05	20240702	10600	-53.96	20240108	4625	5.51	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
156	20240704	140950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4830	30	2	0.62	284130855	58546	70.94	4800	4895	4780	6240	3360	4800	4853.12	0.00	0	2649	4880	4840	4780	4740	4680	4860	4760	17	1440	100	3450	5	1	16975426	820	-27.60	2.18	12	0.34	-175.00	2220.00	10600	20240108	-54.43	4625	20231027	4.43	10600	-54.43	20240108	4690	2.99	20240702	10600	-54.43	20240108	4625	4.43	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
157	20240704	130950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4845	45	2	0.94	258463655	53248	64.52	4800	4895	4780	6240	3360	4800	4853.96	0.00	0	2349	4880	4840	4780	4740	4680	4860	4760	17	1440	100	3450	5	1	16975426	822	-27.69	2.18	12	0.31	-175.00	2220.00	10600	20240108	-54.29	4625	20231027	4.76	10600	-54.29	20240108	4690	3.30	20240702	10600	-54.29	20240108	4625	4.76	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
158	20240704	120950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4890	90	2	1.88	177276310	36564	44.30	4800	4895	4780	6240	3360	4800	4848.38	0.00	0	3750	4880	4840	4780	4740	4680	4860	4760	17	1440	100	3450	5	1	16975426	830	-27.94	2.20	12	0.22	-175.00	2220.00	10600	20240108	-53.87	4625	20231027	5.73	10600	-53.87	20240108	4690	4.26	20240702	10600	-53.87	20240108	4625	5.73	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
159	20240704	110948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4880	80	2	1.67	147651395	30499	36.95	4800	4885	4780	6240	3360	4800	4841.19	0.00	0	4664	4880	4840	4780	4740	4680	4860	4760	17	1440	100	3450	5	1	16975426	828	-27.89	2.20	12	0.18	-175.00	2220.00	10600	20240108	-53.96	4625	20231027	5.51	10600	-53.96	20240108	4690	4.05	20240702	10600	-53.96	20240108	4625	5.51	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
160	20240704	100949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4875	75	2	1.56	105906720	21928	26.57	4800	4875	4780	6240	3360	4800	4829.75	0.00	0	4621	4880	4840	4780	4740	4680	4860	4760	17	1440	100	3450	5	1	16975426	828	-27.86	2.20	12	0.13	-175.00	2220.00	10600	20240108	-54.01	4625	20231027	5.41	10600	-54.01	20240108	4690	3.94	20240702	10600	-54.01	20240108	4625	5.41	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
161	20240704	090950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4810	10	2	0.21	21406735	4459	5.40	4800	4810	4795	6240	3360	4800	4800.79	0.00	0	349	4880	4840	4780	4740	4680	4860	4760	17	1440	100	3450	5	1	16975426	817	-27.49	2.17	12	0.03	-175.00	2220.00	10600	20240108	-54.62	4625	20231027	4.00	10600	-54.62	20240108	4690	2.56	20240702	10600	-54.62	20240108	4625	4.00	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
162	20240703	160945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	35	2	0.73	378542165	79587	54.29	4765	4820	4720	6190	3340	4765	4755.87	0.00	0	-6512	4955	4860	4775	4680	4595	4817	4637	17	1425	100	3430	5	1	16975426	815	-27.43	2.16	12	0.47	-175.00	2220.00	10600	20240108	-54.72	4625	20231027	3.78	10600	-54.72	20240108	4690	2.35	20240702	10600	-54.72	20240108	4625	3.78	20231027	5.04	N	236810	100	16 억		0	N	N	0	N	00	N
163	20240703	150948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	-5	5	-0.10	344059715	72392	49.38	4765	4820	4720	6190	3340	4765	4752.73	0.00	0	-5771	4955	4860	4775	4680	4595	4817	4637	17	1425	100	3430	5	1	16975426	808	-27.20	2.14	12	0.43	-175.00	2220.00	10600	20240108	-55.09	4625	20231027	2.92	10600	-55.09	20240108	4690	1.49	20240702	10600	-55.09	20240108	4625	2.92	20231027	5.04	N	236810	100	16 억		0	N	N	0	N	00	N
164	20240703	140948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	-25	5	-0.52	276922390	58277	39.75	4765	4820	4720	6190	3340	4765	4751.83	0.00	0	-4985	4955	4860	4775	4680	4595	4817	4637	17	1425	100	3430	5	1	16975426	805	-27.09	2.14	12	0.34	-175.00	2220.00	10600	20240108	-55.28	4625	20231027	2.49	10600	-55.28	20240108	4690	1.07	20240702	10600	-55.28	20240108	4625	2.49	20231027	5.04	N	236810	100	16 억		0	N	N	0	N	00	N
165	20240703	130947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4745	-20	5	-0.42	236807980	49808	33.98	4765	4820	4720	6190	3340	4765	4754.42	0.00	0	-4749	4955	4860	4775	4680	4595	4817	4637	17	1425	100	3430	5	1	16975426	805	-27.11	2.14	12	0.29	-175.00	2220.00	10600	20240108	-55.24	4625	20231027	2.59	10600	-55.24	20240108	4690	1.17	20240702	10600	-55.24	20240108	4625	2.59	20231027	5.04	N	236810	100	16 억		0	N	N	0	N	00	N
166	20240703	120946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4755	-10	5	-0.21	181234855	38100	25.99	4765	4820	4730	6190	3340	4765	4756.82	0.00	0	-5548	4955	4860	4775	4680	4595	4817	4637	17	1425	100	3430	5	1	16975426	807	-27.17	2.14	12	0.22	-175.00	2220.00	10600	20240108	-55.14	4625	20231027	2.81	10600	-55.14	20240108	4690	1.39	20240702	10600	-55.14	20240108	4625	2.81	20231027	5.04	N	236810	100	16 억		0	N	N	0	N	00	N
167	20240703	110949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4765	0	3	0.00	147317750	30965	21.12	4765	4820	4730	6190	3340	4765	4757.56	0.00	0	-5548	4955	4860	4775	4680	4595	4817	4637	17	1425	100	3430	5	1	16975426	809	-27.23	2.15	12	0.18	-175.00	2220.00	10600	20240108	-55.05	4625	20231027	3.03	10600	-55.05	20240108	4690	1.60	20240702	10600	-55.05	20240108	4625	3.03	20231027	5.04	N	236810	100	16 억		0	N	N	0	N	00	N
168	20240703	100949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	15	2	0.31	100354980	21076	14.38	4765	4820	4730	6190	3340	4765	4761.58	0.00	0	-3468	4955	4860	4775	4680	4595	4817	4637	17	1425	100	3430	5	1	16975426	811	-27.31	2.15	12	0.12	-175.00	2220.00	10600	20240108	-54.91	4625	20231027	3.35	10600	-54.91	20240108	4690	1.92	20240702	10600	-54.91	20240108	4625	3.35	20231027	5.04	N	236810	100	16 억		0	N	N	0	N	00	N
169	20240703	090946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4775	10	2	0.21	20571680	4304	2.94	4765	4820	4750	6190	3340	4765	4779.67	0.00	0	202	4955	4860	4775	4680	4595	4817	4637	17	1425	100	3430	5	1	16975426	811	-27.29	2.15	12	0.03	-175.00	2220.00	10600	20240108	-54.95	4625	20231027	3.24	10600	-54.95	20240108	4690	1.81	20240702	10600	-54.95	20240108	4625	3.24	20231027	5.04	N	236810	100	16 억		0	N	N	0	N	00	N
170	20240702	160943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4765	-95	5	-1.95	692647255	145439	105.31	4775	4870	4690	6310	3405	4860	4762.45	0.00	0	3704	5030	4945	4875	4790	4720	4910	4755	17	1450	100	3490	5	1	16975426	809	-27.23	2.15	12	0.86	-175.00	2220.00	10600	20240108	-55.05	4625	20231027	3.03	10600	-55.05	20240108	4690	1.60	20240702	10600	-55.05	20240108	4625	3.03	20231027	5.05	N	236810	100	16 억		0	N	N	0	N	00	N
171	20240702	150945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	-80	5	-1.65	653654140	137261	99.39	4775	4870	4690	6310	3405	4860	4762.13	0.00	0	5114	5030	4945	4875	4790	4720	4910	4755	17	1450	100	3490	5	1	16975426	811	-27.31	2.15	12	0.81	-175.00	2220.00	10600	20240108	-54.91	4625	20231027	3.35	10600	-54.91	20240108	4690	1.92	20240702	10600	-54.91	20240108	4625	3.35	20231027	5.05	N	236810	100	16 억		0	N	N	0	N	00	N
172	20240702	140945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4750	-110	5	-2.26	567876020	119322	86.40	4775	4870	4690	6310	3405	4860	4759.19	0.00	0	1819	5030	4945	4875	4790	4720	4910	4755	17	1450	100	3490	5	1	16975426	806	-27.14	2.14	12	0.70	-175.00	2220.00	10600	20240108	-55.19	4625	20231027	2.70	10600	-55.19	20240108	4690	1.28	20240702	10600	-55.19	20240108	4625	2.70	20231027	5.05	N	236810	100	16 억		0	N	N	0	N	00	N
173	20240702	130945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	-80	5	-1.65	520778700	109423	79.23	4775	4870	4690	6310	3405	4860	4759.32	0.00	0	2713	5030	4945	4875	4790	4720	4910	4755	17	1450	100	3490	5	1	16975426	811	-27.31	2.15	12	0.64	-175.00	2220.00	10600	20240108	-54.91	4625	20231027	3.35	10600	-54.91	20240108	4690	1.92	20240702	10600	-54.91	20240108	4625	3.35	20231027	5.05	N	236810	100	16 억		0	N	N	0	N	00	N
174	20240702	120946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	-55	5	-1.13	469670235	98730	71.49	4775	4870	4690	6310	3405	4860	4757.12	0.00	0	2748	5030	4945	4875	4790	4720	4910	4755	17	1450	100	3490	5	1	16975426	816	-27.46	2.16	12	0.58	-175.00	2220.00	10600	20240108	-54.67	4625	20231027	3.89	10600	-54.67	20240108	4690	2.45	20240702	10600	-54.67	20240108	4625	3.89	20231027	5.05	N	236810	100	16 억		0	N	N	0	N	00	N
175	20240702	110945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4865	5	2	0.10	440493500	92646	67.08	4775	4870	4690	6310	3405	4860	4754.59	0.00	0	2649	5030	4945	4875	4790	4720	4910	4755	17	1450	100	3490	5	1	16975426	826	-27.80	2.19	12	0.55	-175.00	2220.00	10600	20240108	-54.10	4625	20231027	5.19	10600	-54.10	20240108	4690	3.73	20240702	10600	-54.10	20240108	4625	5.19	20231027	5.05	N	236810	100	16 억		0	N	N	0	N	00	N
176	20240702	100944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4725	-135	5	-2.78	367024425	77331	55.99	4775	4850	4690	6310	3405	4860	4746.15	0.00	0	3979	5030	4945	4875	4790	4720	4910	4755	17	1450	100	3490	5	1	16975426	802	-27.00	2.13	12	0.46	-175.00	2220.00	10600	20240108	-55.42	4625	20231027	2.16	10600	-55.42	20240108	4690	0.75	20240702	10600	-55.42	20240108	4625	2.16	20231027	5.05	N	236810	100	16 억		0	N	N	0	N	00	N
177	20240702	090946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4785	-75	5	-1.54	82842390	17323	12.54	4775	4850	4765	6310	3405	4860	4782.22	0.00	0	-274	5030	4945	4875	4790	4720	4910	4755	17	1450	100	3490	5	1	16975426	812	-27.34	2.16	12	0.10	-175.00	2220.00	10600	20240108	-54.86	4625	20231027	3.46	10600	-54.86	20240108	4765	0.42	20240702	10600	-54.86	20240108	4625	3.46	20231027	5.05	N	236810	100	16 억		0	N	N	0	N	00	N
178	20240701	160941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4860	-10	5	-0.21	655778365	135305	16.88	4920	4960	4805	6330	3410	4870	4846.49	0.00	0	-7055	6103	5486	5173	4556	4243	5330	4400	17	1460	100	3500	5	1	16975426	825	-27.77	2.19	12	0.80	-175.00	2220.00	10600	20240108	-54.15	4625	20231027	5.08	10600	-54.15	20240108	4805	1.14	20240701	10600	-54.15	20240108	4625	5.08	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
179	20240701	150944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4825	-45	5	-0.92	593476475	122462	15.28	4920	4960	4805	6330	3410	4870	4846.21	0.00	0	-5370	6103	5486	5173	4556	4243	5330	4400	17	1460	100	3500	5	1	16975426	819	-27.57	2.17	12	0.72	-175.00	2220.00	10600	20240108	-54.48	4625	20231027	4.32	10600	-54.48	20240108	4805	0.42	20240701	10600	-54.48	20240108	4625	4.32	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
180	20240701	140942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4830	-40	5	-0.82	529746290	109238	13.63	4920	4960	4810	6330	3410	4870	4849.47	0.00	0	-5248	6103	5486	5173	4556	4243	5330	4400	17	1460	100	3500	5	1	16975426	820	-27.60	2.18	12	0.64	-175.00	2220.00	10600	20240108	-54.43	4625	20231027	4.43	10600	-54.43	20240108	4810	0.42	20240701	10600	-54.43	20240108	4625	4.43	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
181	20240701	130942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4845	-25	5	-0.51	456491135	94067	11.74	4920	4960	4815	6330	3410	4870	4852.83	0.00	0	-5097	6103	5486	5173	4556	4243	5330	4400	17	1460	100	3500	5	1	16975426	822	-27.69	2.18	12	0.55	-175.00	2220.00	10600	20240108	-54.29	4625	20231027	4.76	10600	-54.29	20240108	4815	0.62	20240701	10600	-54.29	20240108	4625	4.76	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
182	20240701	120943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4855	-15	5	-0.31	442106835	91101	11.37	4920	4960	4815	6330	3410	4870	4852.93	0.00	0	-4938	6103	5486	5173	4556	4243	5330	4400	17	1460	100	3500	5	1	16975426	824	-27.74	2.19	12	0.54	-175.00	2220.00	10600	20240108	-54.20	4625	20231027	4.97	10600	-54.20	20240108	4815	0.83	20240701	10600	-54.20	20240108	4625	4.97	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
183	20240701	110940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4860	-10	5	-0.21	395297380	81444	10.16	4920	4960	4815	6330	3410	4870	4853.61	0.00	0	-3627	6103	5486	5173	4556	4243	5330	4400	17	1460	100	3500	5	1	16975426	825	-27.77	2.19	12	0.48	-175.00	2220.00	10600	20240108	-54.15	4625	20231027	5.08	10600	-54.15	20240108	4815	0.93	20240701	10600	-54.15	20240108	4625	5.08	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
184	20240701	100939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4870	0	3	0.00	307912170	63458	7.92	4920	4960	4815	6330	3410	4870	4852.22	0.00	0	-1760	6103	5486	5173	4556	4243	5330	4400	17	1460	100	3500	5	1	16975426	827	-27.83	2.19	12	0.37	-175.00	2220.00	10600	20240108	-54.06	4625	20231027	5.30	10600	-54.06	20240108	4815	1.14	20240701	10600	-54.06	20240108	4625	5.30	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N
185	20240701	090937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4845	-25	5	-0.51	100210060	20549	2.56	4920	4960	4845	6330	3410	4870	4876.64	0.00	0	1852	6103	5486	5173	4556	4243	5330	4400	17	1460	100	3500	5	1	16975426	822	-27.69	2.18	12	0.12	-175.00	2220.00	10600	20240108	-54.29	4625	20231027	4.76	10600	-54.29	20240108	4845	0.00	20240701	10600	-54.29	20240108	4625	4.76	20231027	4.93	N	236810	100	16 억		0	N	N	0	N	00	N