KissMeData/261780/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	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-25	5	-0.55	131092940	29097	37.38	4510	4550	4485	5880	3175	4530	4505.37	0.00	0	-11582	4700	4615	4555	4470	4410	4602	4457	134	1350	500	3260	5	1	26824748	1208	-68.26	3.40	12	0.11	-66.00	1325.00	7660	20230912	-41.19	4100	20230726	9.88	6100	-26.15	20240328	4400	2.39	20240415	7660	-41.19	20230912	4400	2.39	20240415	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
3	20240731	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-20	5	-0.44	119106275	26437	33.96	4510	4550	4485	5880	3175	4530	4505.29	0.00	0	-11473	4700	4615	4555	4470	4410	4602	4457	134	1350	500	3260	5	1	26824748	1210	-68.33	3.40	12	0.10	-66.00	1325.00	7660	20230912	-41.12	4100	20230726	10.00	6100	-26.07	20240328	4400	2.50	20240415	7660	-41.12	20230912	4400	2.50	20240415	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
4	20240731	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-10	5	-0.22	107944245	23957	30.78	4510	4550	4485	5880	3175	4530	4505.75	0.00	0	-10771	4700	4615	4555	4470	4410	4602	4457	134	1350	500	3260	5	1	26824748	1212	-68.48	3.41	12	0.09	-66.00	1325.00	7660	20230912	-40.99	4100	20230726	10.24	6100	-25.90	20240328	4400	2.73	20240415	7660	-40.99	20230912	4400	2.73	20240415	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
5	20240731	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-5	5	-0.11	83224380	18469	23.73	4510	4550	4485	5880	3175	4530	4506.16	0.00	0	-9821	4700	4615	4555	4470	4410	4602	4457	134	1350	500	3260	5	1	26824748	1214	-68.56	3.42	12	0.07	-66.00	1325.00	7660	20230912	-40.93	4100	20230726	10.37	6100	-25.82	20240328	4400	2.84	20240415	7660	-40.93	20230912	4400	2.84	20240415	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
6	20240731	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-5	5	-0.11	79882130	17730	22.78	4510	4550	4485	5880	3175	4530	4505.48	0.00	0	-9537	4700	4615	4555	4470	4410	4602	4457	134	1350	500	3260	5	1	26824748	1214	-68.56	3.42	12	0.07	-66.00	1325.00	7660	20230912	-40.93	4100	20230726	10.37	6100	-25.82	20240328	4400	2.84	20240415	7660	-40.93	20230912	4400	2.84	20240415	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
7	20240731	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-20	5	-0.44	68184090	15130	19.44	4510	4550	4485	5880	3175	4530	4506.55	0.00	0	-7870	4700	4615	4555	4470	4410	4602	4457	134	1350	500	3260	5	1	26824748	1210	-68.33	3.40	12	0.06	-66.00	1325.00	7660	20230912	-41.12	4100	20230726	10.00	6100	-26.07	20240328	4400	2.50	20240415	7660	-41.12	20230912	4400	2.50	20240415	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
8	20240731	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	10	2	0.22	30025645	6652	8.55	4510	4550	4490	5880	3175	4530	4513.77	0.00	0	-2096	4700	4615	4555	4470	4410	4602	4457	134	1350	500	3260	5	1	26824748	1218	-68.79	3.43	12	0.02	-66.00	1325.00	7660	20230912	-40.73	4100	20230726	10.73	6100	-25.57	20240328	4400	3.18	20240415	7660	-40.73	20230912	4400	3.18	20240415	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
9	20240731	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-20	5	-0.44	10127000	2248	2.89	4510	4530	4500	5880	3175	4530	4504.87	0.00	0	-1455	4700	4615	4555	4470	4410	4602	4457	134	1350	500	3260	5	1	26824748	1210	-68.33	3.40	12	0.01	-66.00	1325.00	7660	20230912	-41.12	4100	20230726	10.00	6100	-26.07	20240328	4400	2.50	20240415	7660	-41.12	20230912	4400	2.50	20240415	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
10	20240730	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	30	2	0.67	351958025	77148	300.22	4530	4640	4495	5850	3150	4500	4562.33	0.00	0	6113	4606	4552	4526	4472	4446	4540	4460	134	1350	500	3240	5	1	26824748	1215	-68.64	3.42	12	0.29	-66.00	1325.00	7660	20230912	-40.86	4100	20230726	10.49	6100	-25.74	20240328	4400	2.95	20240415	7660	-40.86	20230912	4400	2.95	20240415	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
11	20240730	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	15	2	0.33	337869880	74031	288.09	4530	4640	4495	5850	3150	4500	4563.90	0.00	0	6250	4606	4552	4526	4472	4446	4540	4460	134	1350	500	3240	5	1	26824748	1211	-68.41	3.41	12	0.28	-66.00	1325.00	7660	20230912	-41.06	4100	20230726	10.12	6100	-25.98	20240328	4400	2.61	20240415	7660	-41.06	20230912	4400	2.61	20240415	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
12	20240730	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	20	2	0.44	325643265	71317	277.53	4530	4640	4495	5850	3150	4500	4566.14	0.00	0	6409	4606	4552	4526	4472	4446	4540	4460	134	1350	500	3240	5	1	26824748	1212	-68.48	3.41	12	0.27	-66.00	1325.00	7660	20230912	-40.99	4100	20230726	10.24	6100	-25.90	20240328	4400	2.73	20240415	7660	-40.99	20230912	4400	2.73	20240415	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
13	20240730	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	20	2	0.44	279217775	61017	237.45	4530	4640	4500	5850	3150	4500	4576.07	0.00	0	5667	4606	4552	4526	4472	4446	4540	4460	134	1350	500	3240	5	1	26824748	1212	-68.48	3.41	12	0.23	-66.00	1325.00	7660	20230912	-40.99	4100	20230726	10.24	6100	-25.90	20240328	4400	2.73	20240415	7660	-40.99	20230912	4400	2.73	20240415	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
14	20240730	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	55	2	1.22	267951160	58523	227.74	4530	4640	4500	5850	3150	4500	4578.56	0.00	0	6856	4606	4552	4526	4472	4446	4540	4460	134	1350	500	3240	5	1	26824748	1222	-69.02	3.44	12	0.22	-66.00	1325.00	7660	20230912	-40.54	4100	20230726	11.10	6100	-25.33	20240328	4400	3.52	20240415	7660	-40.54	20230912	4400	3.52	20240415	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
15	20240730	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	85	2	1.89	223275315	48637	189.27	4530	4640	4500	5850	3150	4500	4590.65	0.00	0	6447	4606	4552	4526	4472	4446	4540	4460	134	1350	500	3240	5	1	26824748	1230	-69.47	3.46	12	0.18	-66.00	1325.00	7660	20230912	-40.14	4100	20230726	11.83	6100	-24.84	20240328	4400	4.20	20240415	7660	-40.14	20230912	4400	4.20	20240415	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
16	20240730	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	45	2	1.00	206471450	44952	174.93	4530	4640	4500	5850	3150	4500	4593.15	0.00	0	4717	4606	4552	4526	4472	4446	4540	4460	134	1350	500	3240	5	1	26824748	1219	-68.86	3.43	12	0.17	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4400	3.30	20240415	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
17	20240730	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	120	2	2.67	44638485	9716	37.81	4530	4630	4530	5850	3150	4500	4594.33	0.00	0	737	4606	4552	4526	4472	4446	4540	4460	134	1350	500	3240	5	1	26824748	1239	-70.00	3.49	12	0.04	-66.00	1325.00	7660	20230912	-39.69	4100	20230726	12.68	6100	-24.26	20240328	4400	5.00	20240415	7660	-39.69	20230912	4400	5.00	20240415	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
18	20240729	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	10	2	0.22	116376100	25695	52.84	4530	4580	4500	5830	3145	4490	4529.28	0.00	0	6509	4616	4552	4486	4422	4356	4520	4390	134	1340	500	3230	5	1	26824748	1207	-68.18	3.40	12	0.10	-66.00	1325.00	7660	20230912	-41.25	4100	20230726	9.76	6100	-26.23	20240328	4400	2.27	20240415	7660	-41.25	20230912	4400	2.27	20240415	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
19	20240729	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	60	2	1.34	104463205	23051	47.40	4530	4580	4500	5830	3145	4490	4531.83	0.00	0	6087	4616	4552	4486	4422	4356	4520	4390	134	1340	500	3230	5	1	26824748	1221	-68.94	3.43	12	0.09	-66.00	1325.00	7660	20230912	-40.60	4100	20230726	10.98	6100	-25.41	20240328	4400	3.41	20240415	7660	-40.60	20230912	4400	3.41	20240415	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
20	20240729	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	50	2	1.11	83669335	18450	37.94	4530	4580	4500	5830	3145	4490	4534.92	0.00	0	5329	4616	4552	4486	4422	4356	4520	4390	134	1340	500	3230	5	1	26824748	1218	-68.79	3.43	12	0.07	-66.00	1325.00	7660	20230912	-40.73	4100	20230726	10.73	6100	-25.57	20240328	4400	3.18	20240415	7660	-40.73	20230912	4400	3.18	20240415	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
21	20240729	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	60	2	1.34	79604550	17552	36.10	4530	4580	4500	5830	3145	4490	4535.35	0.00	0	5183	4616	4552	4486	4422	4356	4520	4390	134	1340	500	3230	5	1	26824748	1221	-68.94	3.43	12	0.07	-66.00	1325.00	7660	20230912	-40.60	4100	20230726	10.98	6100	-25.41	20240328	4400	3.41	20240415	7660	-40.60	20230912	4400	3.41	20240415	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
22	20240729	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	45	2	1.00	70988030	15652	32.19	4530	4580	4500	5830	3145	4490	4535.40	0.00	0	5183	4616	4552	4486	4422	4356	4520	4390	134	1340	500	3230	5	1	26824748	1217	-68.71	3.42	12	0.06	-66.00	1325.00	7660	20230912	-40.80	4100	20230726	10.61	6100	-25.66	20240328	4400	3.07	20240415	7660	-40.80	20230912	4400	3.07	20240415	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
23	20240729	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	45	2	1.00	67388170	14857	30.55	4530	4580	4500	5830	3145	4490	4535.79	0.00	0	4910	4616	4552	4486	4422	4356	4520	4390	134	1340	500	3230	5	1	26824748	1217	-68.71	3.42	12	0.06	-66.00	1325.00	7660	20230912	-40.80	4100	20230726	10.61	6100	-25.66	20240328	4400	3.07	20240415	7660	-40.80	20230912	4400	3.07	20240415	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
24	20240729	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	70	2	1.56	61480960	13554	27.87	4530	4580	4500	5830	3145	4490	4536.00	0.00	0	4298	4616	4552	4486	4422	4356	4520	4390	134	1340	500	3230	5	1	26824748	1223	-69.09	3.44	12	0.05	-66.00	1325.00	7660	20230912	-40.47	4100	20230726	11.22	6100	-25.25	20240328	4400	3.64	20240415	7660	-40.47	20230912	4400	3.64	20240415	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
25	20240729	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	40	2	0.89	4977250	1099	2.26	4530	4530	4500	5830	3145	4490	4528.89	0.00	0	-117	4616	4552	4486	4422	4356	4520	4390	134	1340	500	3230	5	1	26824748	1215	-68.64	3.42	12	0.00	-66.00	1325.00	7660	20230912	-40.86	4100	20230726	10.49	6100	-25.74	20240328	4400	2.95	20240415	7660	-40.86	20230912	4400	2.95	20240415	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
26	20240726	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-25	5	-0.55	218018190	48618	94.27	4550	4550	4420	5860	3165	4515	4484.31	0.00	0	-2482	4601	4557	4526	4482	4451	4580	4505	134	1345	500	3250	5	1	26824748	1204	-68.03	3.39	12	0.18	-66.00	1325.00	7660	20230912	-41.38	4100	20230726	9.51	6100	-26.39	20240328	4400	2.05	20240415	7660	-41.38	20230912	4100	9.51	20230726	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
27	20240726	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-35	5	-0.78	204668415	45643	88.51	4550	4550	4420	5860	3165	4515	4484.11	0.00	0	-2481	4601	4557	4526	4482	4451	4580	4505	134	1345	500	3250	5	1	26824748	1202	-67.88	3.38	12	0.17	-66.00	1325.00	7660	20230912	-41.51	4100	20230726	9.27	6100	-26.56	20240328	4400	1.82	20240415	7660	-41.51	20230912	4100	9.27	20230726	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
28	20240726	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-10	5	-0.22	188162910	41964	81.37	4550	4550	4420	5860	3165	4515	4483.91	0.00	0	-2386	4601	4557	4526	4482	4451	4580	4505	134	1345	500	3250	5	1	26824748	1208	-68.26	3.40	12	0.16	-66.00	1325.00	7660	20230912	-41.19	4100	20230726	9.88	6100	-26.15	20240328	4400	2.39	20240415	7660	-41.19	20230912	4100	9.88	20230726	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
29	20240726	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-15	5	-0.33	180518300	40265	78.08	4550	4550	4420	5860	3165	4515	4483.26	0.00	0	-2211	4601	4557	4526	4482	4451	4580	4505	134	1345	500	3250	5	1	26824748	1207	-68.18	3.40	12	0.15	-66.00	1325.00	7660	20230912	-41.25	4100	20230726	9.76	6100	-26.23	20240328	4400	2.27	20240415	7660	-41.25	20230912	4100	9.76	20230726	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
30	20240726	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	0	3	0.00	156758325	34989	67.85	4550	4550	4420	5860	3165	4515	4480.22	0.00	0	-595	4601	4557	4526	4482	4451	4580	4505	134	1345	500	3250	5	1	26824748	1211	-68.41	3.41	12	0.13	-66.00	1325.00	7660	20230912	-41.06	4100	20230726	10.12	6100	-25.98	20240328	4400	2.61	20240415	7660	-41.06	20230912	4100	10.12	20230726	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
31	20240726	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	0	3	0.00	148287790	33111	64.20	4550	4550	4420	5860	3165	4515	4478.51	0.00	0	-571	4601	4557	4526	4482	4451	4580	4505	134	1345	500	3250	5	1	26824748	1211	-68.41	3.41	12	0.12	-66.00	1325.00	7660	20230912	-41.06	4100	20230726	10.12	6100	-25.98	20240328	4400	2.61	20240415	7660	-41.06	20230912	4100	10.12	20230726	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
32	20240726	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-20	5	-0.44	90744585	20307	39.38	4550	4550	4420	5860	3165	4515	4468.64	0.00	0	-4556	4601	4557	4526	4482	4451	4580	4505	134	1345	500	3250	5	1	26824748	1206	-68.11	3.39	12	0.08	-66.00	1325.00	7660	20230912	-41.32	4100	20230726	9.63	6100	-26.31	20240328	4400	2.16	20240415	7660	-41.32	20230912	4100	9.63	20230726	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
33	20240726	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	25	2	0.55	3404140	750	1.45	4550	4550	4535	5860	3165	4515	4538.85	0.00	0	-434	4601	4557	4526	4482	4451	4580	4505	134	1345	500	3250	5	1	26824748	1218	-68.79	3.43	12	0.00	-66.00	1325.00	7660	20230912	-40.73	4100	20230726	10.73	6100	-25.57	20240328	4400	3.18	20240415	7660	-40.73	20230912	4100	10.73	20230726	0.87	N	261780	500	134 억		0	N	N	0	N	00	N
34	20240725	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-85	5	-1.85	232741455	51545	85.24	4500	4570	4495	5980	3220	4600	4515.31	0.00	0	-11625	4663	4631	4573	4541	4483	4647	4557	134	1380	500	3310	5	1	26824748	1211	-68.41	3.41	12	0.19	-66.00	1325.00	7660	20230912	-41.06	4100	20230726	10.12	6100	-25.98	20240328	4400	2.61	20240415	7660	-41.06	20230912	4100	10.12	20230726	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
35	20240725	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-100	5	-2.17	221403640	49032	81.09	4500	4570	4500	5980	3220	4600	4515.49	0.00	0	-11080	4663	4631	4573	4541	4483	4647	4557	134	1380	500	3310	5	1	26824748	1207	-68.18	3.40	12	0.18	-66.00	1325.00	7660	20230912	-41.25	4100	20230726	9.76	6100	-26.23	20240328	4400	2.27	20240415	7660	-41.25	20230912	4100	9.76	20230726	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
36	20240725	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-75	5	-1.63	172525995	38191	63.16	4500	4570	4500	5980	3220	4600	4517.45	0.00	0	-5421	4663	4631	4573	4541	4483	4647	4557	134	1380	500	3310	5	1	26824748	1214	-68.56	3.42	12	0.14	-66.00	1325.00	7660	20230912	-40.93	4100	20230726	10.37	6100	-25.82	20240328	4400	2.84	20240415	7660	-40.93	20230912	4100	10.37	20230726	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
37	20240725	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-75	5	-1.63	167373915	37048	61.27	4500	4570	4500	5980	3220	4600	4517.76	0.00	0	-5375	4663	4631	4573	4541	4483	4647	4557	134	1380	500	3310	5	1	26824748	1214	-68.56	3.42	12	0.14	-66.00	1325.00	7660	20230912	-40.93	4100	20230726	10.37	6100	-25.82	20240328	4400	2.84	20240415	7660	-40.93	20230912	4100	10.37	20230726	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
38	20240725	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-80	5	-1.74	151557265	33553	55.49	4500	4570	4500	5980	3220	4600	4516.95	0.00	0	-5221	4663	4631	4573	4541	4483	4647	4557	134	1380	500	3310	5	1	26824748	1212	-68.48	3.41	12	0.13	-66.00	1325.00	7660	20230912	-40.99	4100	20230726	10.24	6100	-25.90	20240328	4400	2.73	20240415	7660	-40.99	20230912	4100	10.24	20230726	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
39	20240725	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-75	5	-1.63	106243540	23489	38.85	4500	4570	4500	5980	3220	4600	4523.12	0.00	0	-4794	4663	4631	4573	4541	4483	4647	4557	134	1380	500	3310	5	1	26824748	1214	-68.56	3.42	12	0.09	-66.00	1325.00	7660	20230912	-40.93	4100	20230726	10.37	6100	-25.82	20240328	4400	2.84	20240415	7660	-40.93	20230912	4100	10.37	20230726	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
40	20240725	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-85	5	-1.85	77824030	17209	28.46	4500	4570	4500	5980	3220	4600	4522.29	0.00	0	-1731	4663	4631	4573	4541	4483	4647	4557	134	1380	500	3310	5	1	26824748	1211	-68.41	3.41	12	0.06	-66.00	1325.00	7660	20230912	-41.06	4100	20230726	10.12	6100	-25.98	20240328	4400	2.61	20240415	7660	-41.06	20230912	4100	10.12	20230726	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
41	20240725	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-55	5	-1.20	27619740	6132	10.14	4500	4545	4500	5980	3220	4600	4504.20	0.00	0	-449	4663	4631	4573	4541	4483	4647	4557	134	1380	500	3310	5	1	26824748	1219	-68.86	3.43	12	0.02	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4100	10.85	20230726	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
42	20240724	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	60	2	1.32	276458315	60371	178.87	4550	4605	4515	5900	3180	4540	4579.16	0.00	0	28727	4630	4585	4520	4475	4410	4607	4497	134	1360	500	3260	5	1	26824748	1234	-69.70	3.47	12	0.23	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
43	20240724	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	60	2	1.32	266168935	58134	172.24	4550	4605	4515	5900	3180	4540	4578.54	0.00	0	28579	4630	4585	4520	4475	4410	4607	4497	134	1360	500	3260	5	1	26824748	1234	-69.70	3.47	12	0.22	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
44	20240724	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	30	2	0.66	176483795	38545	114.20	4550	4605	4515	5900	3180	4540	4578.64	0.00	0	12399	4630	4585	4520	4475	4410	4607	4497	134	1360	500	3260	5	1	26824748	1226	-69.24	3.45	12	0.14	-66.00	1325.00	7660	20230912	-40.34	4100	20230726	11.46	6100	-25.08	20240328	4400	3.86	20240415	7660	-40.34	20230912	4100	11.46	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
45	20240724	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	55	2	1.21	151141365	33010	97.80	4550	4605	4515	5900	3180	4540	4578.65	0.00	0	12069	4630	4585	4520	4475	4410	4607	4497	134	1360	500	3260	5	1	26824748	1233	-69.62	3.47	12	0.12	-66.00	1325.00	7660	20230912	-40.01	4100	20230726	12.07	6100	-24.67	20240328	4400	4.43	20240415	7660	-40.01	20230912	4100	12.07	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
46	20240724	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	45	2	0.99	122232760	26712	79.14	4550	4605	4515	5900	3180	4540	4575.95	0.00	0	11522	4630	4585	4520	4475	4410	4607	4497	134	1360	500	3260	5	1	26824748	1230	-69.47	3.46	12	0.10	-66.00	1325.00	7660	20230912	-40.14	4100	20230726	11.83	6100	-24.84	20240328	4400	4.20	20240415	7660	-40.14	20230912	4100	11.83	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
47	20240724	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	30	2	0.66	81488585	17838	52.85	4550	4595	4515	5900	3180	4540	4568.26	0.00	0	9145	4630	4585	4520	4475	4410	4607	4497	134	1360	500	3260	5	1	26824748	1226	-69.24	3.45	12	0.07	-66.00	1325.00	7660	20230912	-40.34	4100	20230726	11.46	6100	-25.08	20240328	4400	3.86	20240415	7660	-40.34	20230912	4100	11.46	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
48	20240724	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	50	2	1.10	63923665	14002	41.48	4550	4590	4515	5900	3180	4540	4565.32	0.00	0	7968	4630	4585	4520	4475	4410	4607	4497	134	1360	500	3260	5	1	26824748	1231	-69.55	3.46	12	0.05	-66.00	1325.00	7660	20230912	-40.08	4100	20230726	11.95	6100	-24.75	20240328	4400	4.32	20240415	7660	-40.08	20230912	4100	11.95	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
49	20240724	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	5	2	0.11	149865	33	0.10	4550	4550	4540	5900	3180	4540	4541.36	0.00	0	-28	4630	4585	4520	4475	4410	4607	4497	134	1360	500	3260	5	1	26824748	1219	-68.86	3.43	12	0.00	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4100	10.85	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
50	20240723	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	25	2	0.55	150894930	33352	74.48	4475	4565	4455	5860	3165	4515	4524.31	0.00	0	4956	4618	4566	4503	4451	4388	4535	4420	134	1345	500	3250	5	1	26824748	1218	-68.79	3.43	12	0.12	-66.00	1325.00	7660	20230912	-40.73	4100	20230726	10.73	6100	-25.57	20240328	4400	3.18	20240415	7660	-40.73	20230912	4100	10.73	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
51	20240723	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	20	2	0.44	145580605	32181	71.86	4475	4565	4455	5860	3165	4515	4523.81	0.00	0	4957	4618	4566	4503	4451	4388	4535	4420	134	1345	500	3250	5	1	26824748	1217	-68.71	3.42	12	0.12	-66.00	1325.00	7660	20230912	-40.80	4100	20230726	10.61	6100	-25.66	20240328	4400	3.07	20240415	7660	-40.80	20230912	4100	10.61	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
52	20240723	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	25	2	0.55	131131775	28984	64.73	4475	4565	4455	5860	3165	4515	4524.28	0.00	0	4472	4618	4566	4503	4451	4388	4535	4420	134	1345	500	3250	5	1	26824748	1218	-68.79	3.43	12	0.11	-66.00	1325.00	7660	20230912	-40.73	4100	20230726	10.73	6100	-25.57	20240328	4400	3.18	20240415	7660	-40.73	20230912	4100	10.73	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
53	20240723	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	35	2	0.78	124340965	27483	61.37	4475	4565	4455	5860	3165	4515	4524.29	0.00	0	4472	4618	4566	4503	4451	4388	4535	4420	134	1345	500	3250	5	1	26824748	1221	-68.94	3.43	12	0.10	-66.00	1325.00	7660	20230912	-40.60	4100	20230726	10.98	6100	-25.41	20240328	4400	3.41	20240415	7660	-40.60	20230912	4100	10.98	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
54	20240723	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	30	2	0.66	105080820	23247	51.91	4475	4560	4455	5860	3165	4515	4520.19	0.00	0	3950	4618	4566	4503	4451	4388	4535	4420	134	1345	500	3250	5	1	26824748	1219	-68.86	3.43	12	0.09	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4100	10.85	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
55	20240723	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	10	2	0.22	65359945	14453	32.28	4475	4560	4455	5860	3165	4515	4522.24	0.00	0	2592	4618	4566	4503	4451	4388	4535	4420	134	1345	500	3250	5	1	26824748	1214	-68.56	3.42	12	0.05	-66.00	1325.00	7660	20230912	-40.93	4100	20230726	10.37	6100	-25.82	20240328	4400	2.84	20240415	7660	-40.93	20230912	4100	10.37	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
56	20240723	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	20	2	0.44	28888230	6423	14.34	4475	4555	4455	5860	3165	4515	4497.62	0.00	0	159	4618	4566	4503	4451	4388	4535	4420	134	1345	500	3250	5	1	26824748	1217	-68.71	3.42	12	0.02	-66.00	1325.00	7660	20230912	-40.80	4100	20230726	10.61	6100	-25.66	20240328	4400	3.07	20240415	7660	-40.80	20230912	4100	10.61	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
57	20240723	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	15	2	0.33	4403790	982	2.19	4475	4530	4475	5860	3165	4515	4484.51	0.00	0	115	4618	4566	4503	4451	4388	4535	4420	134	1345	500	3250	5	1	26824748	1215	-68.64	3.42	12	0.00	-66.00	1325.00	7660	20230912	-40.86	4100	20230726	10.49	6100	-25.74	20240328	4400	2.95	20240415	7660	-40.86	20230912	4100	10.49	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
58	20240722	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-35	5	-0.77	196949145	43878	134.55	4550	4555	4440	5910	3185	4550	4488.56	0.00	0	-8118	4590	4570	4540	4520	4490	4580	4530	134	1360	500	3270	5	1	26824748	1211	-68.41	3.41	12	0.16	-66.00	1325.00	7660	20230912	-41.06	4100	20230726	10.12	6100	-25.98	20240328	4400	2.61	20240415	7660	-41.06	20230912	4100	10.12	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
59	20240722	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-5	5	-0.11	186372815	41546	127.39	4550	4555	4440	5910	3185	4550	4485.94	0.00	0	-7084	4590	4570	4540	4520	4490	4580	4530	134	1360	500	3270	5	1	26824748	1219	-68.86	3.43	12	0.15	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4100	10.85	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
60	20240722	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-50	5	-1.10	148086130	33068	101.40	4550	4555	4440	5910	3185	4550	4478.23	0.00	0	-5632	4590	4570	4540	4520	4490	4580	4530	134	1360	500	3270	5	1	26824748	1207	-68.18	3.40	12	0.12	-66.00	1325.00	7660	20230912	-41.25	4100	20230726	9.76	6100	-26.23	20240328	4400	2.27	20240415	7660	-41.25	20230912	4100	9.76	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
61	20240722	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-40	5	-0.88	142475565	31819	97.57	4550	4555	4440	5910	3185	4550	4477.69	0.00	0	-5561	4590	4570	4540	4520	4490	4580	4530	134	1360	500	3270	5	1	26824748	1210	-68.33	3.40	12	0.12	-66.00	1325.00	7660	20230912	-41.12	4100	20230726	10.00	6100	-26.07	20240328	4400	2.50	20240415	7660	-41.12	20230912	4100	10.00	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
62	20240722	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-50	5	-1.10	132304000	29558	90.64	4550	4555	4440	5910	3185	4550	4476.08	0.00	0	-4327	4590	4570	4540	4520	4490	4580	4530	134	1360	500	3270	5	1	26824748	1207	-68.18	3.40	12	0.11	-66.00	1325.00	7660	20230912	-41.25	4100	20230726	9.76	6100	-26.23	20240328	4400	2.27	20240415	7660	-41.25	20230912	4100	9.76	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
63	20240722	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-65	5	-1.43	98227230	21924	67.23	4550	4555	4450	5910	3185	4550	4480.35	0.00	0	-3685	4590	4570	4540	4520	4490	4580	4530	134	1360	500	3270	5	1	26824748	1203	-67.95	3.38	12	0.08	-66.00	1325.00	7660	20230912	-41.45	4100	20230726	9.39	6100	-26.48	20240328	4400	1.93	20240415	7660	-41.45	20230912	4100	9.39	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
64	20240722	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-70	5	-1.54	46660130	10369	31.80	4550	4555	4460	5910	3185	4550	4499.96	0.00	0	-2752	4590	4570	4540	4520	4490	4580	4530	134	1360	500	3270	5	1	26824748	1202	-67.88	3.38	12	0.04	-66.00	1325.00	7660	20230912	-41.51	4100	20230726	9.27	6100	-26.56	20240328	4400	1.82	20240415	7660	-41.51	20230912	4100	9.27	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
65	20240722	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-5	5	-0.11	6285560	1383	4.24	4550	4550	4510	5910	3185	4550	4544.87	0.00	0	-754	4590	4570	4540	4520	4490	4580	4530	134	1360	500	3270	5	1	26824748	1219	-68.86	3.43	12	0.01	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4100	10.85	20230726	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
66	20240719	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	20	2	0.44	145950410	32244	45.19	4520	4560	4510	5880	3175	4530	4526.43	0.00	0	-8001	4656	4592	4556	4492	4456	4575	4475	134	1350	500	3260	5	1	26824748	1221	-68.94	3.43	12	0.12	-66.00	1325.00	7660	20230912	-40.60	4100	20230726	10.98	6100	-25.41	20240328	4400	3.41	20240415	7660	-40.60	20230912	4100	10.98	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
67	20240719	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	25	2	0.55	138173240	30532	42.79	4520	4560	4510	5880	3175	4530	4525.52	0.00	0	-8043	4656	4592	4556	4492	4456	4575	4475	134	1350	500	3260	5	1	26824748	1222	-69.02	3.44	12	0.11	-66.00	1325.00	7660	20230912	-40.54	4100	20230726	11.10	6100	-25.33	20240328	4400	3.52	20240415	7660	-40.54	20230912	4100	11.10	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
68	20240719	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-10	5	-0.22	125548210	27746	38.89	4520	4560	4510	5880	3175	4530	4524.91	0.00	0	-8566	4656	4592	4556	4492	4456	4575	4475	134	1350	500	3260	5	1	26824748	1212	-68.48	3.41	12	0.10	-66.00	1325.00	7660	20230912	-40.99	4100	20230726	10.24	6100	-25.90	20240328	4400	2.73	20240415	7660	-40.99	20230912	4100	10.24	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
69	20240719	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	25	2	0.55	109584500	24227	33.95	4520	4560	4510	5880	3175	4530	4523.24	0.00	0	-8516	4656	4592	4556	4492	4456	4575	4475	134	1350	500	3260	5	1	26824748	1222	-69.02	3.44	12	0.09	-66.00	1325.00	7660	20230912	-40.54	4100	20230726	11.10	6100	-25.33	20240328	4400	3.52	20240415	7660	-40.54	20230912	4100	11.10	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
70	20240719	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	15	2	0.33	63837680	14117	19.78	4520	4555	4510	5880	3175	4530	4522.04	0.00	0	-6607	4656	4592	4556	4492	4456	4575	4475	134	1350	500	3260	5	1	26824748	1219	-68.86	3.43	12	0.05	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4100	10.85	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
71	20240719	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	0	3	0.00	60416145	13361	18.73	4520	4555	4510	5880	3175	4530	4521.83	0.00	0	-6583	4656	4592	4556	4492	4456	4575	4475	134	1350	500	3260	5	1	26824748	1215	-68.64	3.42	12	0.05	-66.00	1325.00	7660	20230912	-40.86	4100	20230726	10.49	6100	-25.74	20240328	4400	2.95	20240415	7660	-40.86	20230912	4100	10.49	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
72	20240719	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	5	2	0.11	34991345	7744	10.85	4520	4550	4510	5880	3175	4530	4518.51	0.00	0	-2246	4656	4592	4556	4492	4456	4575	4475	134	1350	500	3260	5	1	26824748	1217	-68.71	3.42	12	0.03	-66.00	1325.00	7660	20230912	-40.80	4100	20230726	10.61	6100	-25.66	20240328	4400	3.07	20240415	7660	-40.80	20230912	4100	10.61	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
73	20240719	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-20	5	-0.44	15744370	3485	4.88	4520	4550	4510	5880	3175	4530	4517.75	0.00	0	-52	4656	4592	4556	4492	4456	4575	4475	134	1350	500	3260	5	1	26824748	1210	-68.33	3.40	12	0.01	-66.00	1325.00	7660	20230912	-41.12	4100	20230726	10.00	6100	-26.07	20240328	4400	2.50	20240415	7660	-41.12	20230912	4100	10.00	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
74	20240718	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-125	5	-2.69	324319675	71337	134.30	4615	4620	4520	6050	3260	4655	4546.23	0.00	0	-13570	4728	4691	4653	4616	4578	4710	4635	134	1395	500	3350	5	1	26824748	1215	-68.64	3.42	12	0.27	-66.00	1325.00	7660	20230912	-40.86	4100	20230726	10.49	6100	-25.74	20240328	4400	2.95	20240415	7660	-40.86	20230912	4100	10.49	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
75	20240718	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-110	5	-2.36	312625315	68755	129.44	4615	4620	4520	6050	3260	4655	4546.87	0.00	0	-13262	4728	4691	4653	4616	4578	4710	4635	134	1395	500	3350	5	1	26824748	1219	-68.86	3.43	12	0.26	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4100	10.85	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
76	20240718	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-125	5	-2.69	251288880	55209	103.94	4615	4620	4525	6050	3260	4655	4551.51	0.00	0	-8876	4728	4691	4653	4616	4578	4710	4635	134	1395	500	3350	5	1	26824748	1215	-68.64	3.42	12	0.21	-66.00	1325.00	7660	20230912	-40.86	4100	20230726	10.49	6100	-25.74	20240328	4400	2.95	20240415	7660	-40.86	20230912	4100	10.49	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
77	20240718	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-90	5	-1.93	202415835	44435	83.66	4615	4620	4530	6050	3260	4655	4555.22	0.00	0	-5945	4728	4691	4653	4616	4578	4710	4635	134	1395	500	3350	5	1	26824748	1225	-69.17	3.45	12	0.17	-66.00	1325.00	7660	20230912	-40.40	4100	20230726	11.34	6100	-25.16	20240328	4400	3.75	20240415	7660	-40.40	20230912	4100	11.34	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
78	20240718	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-85	5	-1.83	196158915	43059	81.07	4615	4620	4530	6050	3260	4655	4555.48	0.00	0	-6506	4728	4691	4653	4616	4578	4710	4635	134	1395	500	3350	5	1	26824748	1226	-69.24	3.45	12	0.16	-66.00	1325.00	7660	20230912	-40.34	4100	20230726	11.46	6100	-25.08	20240328	4400	3.86	20240415	7660	-40.34	20230912	4100	11.46	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
79	20240718	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-100	5	-2.15	178468225	39179	73.76	4615	4620	4530	6050	3260	4655	4555.08	0.00	0	-6225	4728	4691	4653	4616	4578	4710	4635	134	1395	500	3350	5	1	26824748	1222	-69.02	3.44	12	0.15	-66.00	1325.00	7660	20230912	-40.54	4100	20230726	11.10	6100	-25.33	20240328	4400	3.52	20240415	7660	-40.54	20230912	4100	11.10	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
80	20240718	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-115	5	-2.47	110720380	24286	45.72	4615	4620	4530	6050	3260	4655	4558.84	0.00	0	-6815	4728	4691	4653	4616	4578	4710	4635	134	1395	500	3350	5	1	26824748	1218	-68.79	3.43	12	0.09	-66.00	1325.00	7660	20230912	-40.73	4100	20230726	10.73	6100	-25.57	20240328	4400	3.18	20240415	7660	-40.73	20230912	4100	10.73	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
81	20240718	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-95	5	-2.04	50387070	11028	20.76	4615	4620	4555	6050	3260	4655	4568.65	0.00	0	-5856	4728	4691	4653	4616	4578	4710	4635	134	1395	500	3350	5	1	26824748	1223	-69.09	3.44	12	0.04	-66.00	1325.00	7660	20230912	-40.47	4100	20230726	11.22	6100	-25.25	20240328	4400	3.64	20240415	7660	-40.47	20230912	4100	11.22	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
82	20240717	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	45	2	0.98	240450585	51784	91.55	4620	4690	4615	5990	3230	4610	4643.22	0.00	0	11518	4726	4667	4616	4557	4506	4665	4555	134	1380	500	3310	5	1	26824748	1249	-70.53	3.51	12	0.19	-66.00	1325.00	7660	20230912	-39.23	4100	20230726	13.54	6100	-23.69	20240328	4400	5.80	20240415	7660	-39.23	20230912	4100	13.54	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
83	20240717	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	20	2	0.43	209789825	45194	79.90	4620	4690	4615	5990	3230	4610	4641.98	0.00	0	11463	4726	4667	4616	4557	4506	4665	4555	134	1380	500	3310	5	1	26824748	1242	-70.15	3.49	12	0.17	-66.00	1325.00	7660	20230912	-39.56	4100	20230726	12.93	6100	-24.10	20240328	4400	5.23	20240415	7660	-39.56	20230912	4100	12.93	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
84	20240717	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	20	2	0.43	194308230	41854	73.99	4620	4690	4615	5990	3230	4610	4642.52	0.00	0	11538	4726	4667	4616	4557	4506	4665	4555	134	1380	500	3310	5	1	26824748	1242	-70.15	3.49	12	0.16	-66.00	1325.00	7660	20230912	-39.56	4100	20230726	12.93	6100	-24.10	20240328	4400	5.23	20240415	7660	-39.56	20230912	4100	12.93	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
85	20240717	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	25	2	0.54	184214685	39677	70.15	4620	4690	4615	5990	3230	4610	4642.86	0.00	0	10819	4726	4667	4616	4557	4506	4665	4555	134	1380	500	3310	5	1	26824748	1243	-70.23	3.50	12	0.15	-66.00	1325.00	7660	20230912	-39.49	4100	20230726	13.05	6100	-24.02	20240328	4400	5.34	20240415	7660	-39.49	20230912	4100	13.05	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
86	20240717	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	40	2	0.87	164224095	35358	62.51	4620	4690	4615	5990	3230	4610	4644.61	0.00	0	9251	4726	4667	4616	4557	4506	4665	4555	134	1380	500	3310	5	1	26824748	1247	-70.45	3.51	12	0.13	-66.00	1325.00	7660	20230912	-39.30	4100	20230726	13.41	6100	-23.77	20240328	4400	5.68	20240415	7660	-39.30	20230912	4100	13.41	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
87	20240717	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	40	2	0.87	125249095	26944	47.63	4620	4690	4615	5990	3230	4610	4648.50	0.00	0	8555	4726	4667	4616	4557	4506	4665	4555	134	1380	500	3310	5	1	26824748	1247	-70.45	3.51	12	0.10	-66.00	1325.00	7660	20230912	-39.30	4100	20230726	13.41	6100	-23.77	20240328	4400	5.68	20240415	7660	-39.30	20230912	4100	13.41	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
88	20240717	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	25	2	0.54	90754995	19489	34.45	4620	4690	4615	5990	3230	4610	4656.73	0.00	0	7940	4726	4667	4616	4557	4506	4665	4555	134	1380	500	3310	5	1	26824748	1243	-70.23	3.50	12	0.07	-66.00	1325.00	7660	20230912	-39.49	4100	20230726	13.05	6100	-24.02	20240328	4400	5.34	20240415	7660	-39.49	20230912	4100	13.05	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
89	20240717	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	45	2	0.98	17590285	3780	6.68	4620	4675	4615	5990	3230	4610	4653.51	0.00	0	-145	4726	4667	4616	4557	4506	4665	4555	134	1380	500	3310	5	1	26824748	1249	-70.53	3.51	12	0.01	-66.00	1325.00	7660	20230912	-39.23	4100	20230726	13.54	6100	-23.69	20240328	4400	5.80	20240415	7660	-39.23	20230912	4100	13.54	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
90	20240716	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	0	3	0.00	260692000	56514	133.23	4610	4675	4565	5990	3230	4610	4612.87	0.00	0	1237	4683	4646	4598	4561	4513	4665	4580	134	1380	500	3310	5	1	26824748	1237	-69.85	3.48	12	0.21	-66.00	1325.00	7660	20230912	-39.82	4100	20230726	12.44	6100	-24.43	20240328	4400	4.77	20240415	7660	-39.82	20230912	4100	12.44	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
91	20240716	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-5	5	-0.11	235018250	50929	120.06	4610	4675	4565	5990	3230	4610	4614.63	0.00	0	1351	4683	4646	4598	4561	4513	4665	4580	134	1380	500	3310	5	1	26824748	1235	-69.77	3.48	12	0.19	-66.00	1325.00	7660	20230912	-39.88	4100	20230726	12.32	6100	-24.51	20240328	4400	4.66	20240415	7660	-39.88	20230912	4100	12.32	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
92	20240716	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	0	3	0.00	218974330	47443	111.85	4610	4675	4565	5990	3230	4610	4615.52	0.00	0	1169	4683	4646	4598	4561	4513	4665	4580	134	1380	500	3310	5	1	26824748	1237	-69.85	3.48	12	0.18	-66.00	1325.00	7660	20230912	-39.82	4100	20230726	12.44	6100	-24.43	20240328	4400	4.77	20240415	7660	-39.82	20230912	4100	12.44	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
93	20240716	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-5	5	-0.11	193126595	41827	98.61	4610	4675	4565	5990	3230	4610	4617.27	0.00	0	2417	4683	4646	4598	4561	4513	4665	4580	134	1380	500	3310	5	1	26824748	1235	-69.77	3.48	12	0.16	-66.00	1325.00	7660	20230912	-39.88	4100	20230726	12.32	6100	-24.51	20240328	4400	4.66	20240415	7660	-39.88	20230912	4100	12.32	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
94	20240716	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-45	5	-0.98	185174470	40096	94.53	4610	4675	4565	5990	3230	4610	4618.28	0.00	0	2384	4683	4646	4598	4561	4513	4665	4580	134	1380	500	3310	5	1	26824748	1225	-69.17	3.45	12	0.15	-66.00	1325.00	7660	20230912	-40.40	4100	20230726	11.34	6100	-25.16	20240328	4400	3.75	20240415	7660	-40.40	20230912	4100	11.34	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
95	20240716	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-10	5	-0.22	176527525	38211	90.08	4610	4675	4565	5990	3230	4610	4619.81	0.00	0	3401	4683	4646	4598	4561	4513	4665	4580	134	1380	500	3310	5	1	26824748	1234	-69.70	3.47	12	0.14	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
96	20240716	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-20	5	-0.43	150742640	32580	76.81	4610	4675	4575	5990	3230	4610	4626.85	0.00	0	3721	4683	4646	4598	4561	4513	4665	4580	134	1380	500	3310	5	1	26824748	1231	-69.55	3.46	12	0.12	-66.00	1325.00	7660	20230912	-40.08	4100	20230726	11.95	6100	-24.75	20240328	4400	4.32	20240415	7660	-40.08	20230912	4100	11.95	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
97	20240716	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	40	2	0.87	37667835	8134	19.18	4610	4650	4610	5990	3230	4610	4630.91	0.00	0	4126	4683	4646	4598	4561	4513	4665	4580	134	1380	500	3310	5	1	26824748	1247	-70.45	3.51	12	0.03	-66.00	1325.00	7660	20230912	-39.30	4100	20230726	13.41	6100	-23.77	20240328	4400	5.68	20240415	7660	-39.30	20230912	4100	13.41	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
98	20240715	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-5	5	-0.11	193156330	41934	92.96	4590	4635	4550	5990	3235	4615	4606.20	0.00	0	3234	4698	4656	4583	4541	4468	4677	4562	134	1375	500	3320	5	1	26824748	1237	-69.85	3.48	12	0.16	-66.00	1325.00	7660	20230912	-39.82	4100	20230726	12.44	6100	-24.43	20240328	4400	4.77	20240415	7660	-39.82	20230912	4100	12.44	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
99	20240715	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-5	5	-0.11	188866770	41003	90.89	4590	4635	4550	5990	3235	4615	4606.17	0.00	0	3349	4698	4656	4583	4541	4468	4677	4562	134	1375	500	3320	5	1	26824748	1237	-69.85	3.48	12	0.15	-66.00	1325.00	7660	20230912	-39.82	4100	20230726	12.44	6100	-24.43	20240328	4400	4.77	20240415	7660	-39.82	20230912	4100	12.44	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
100	20240715	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-5	5	-0.11	173283150	37620	83.39	4590	4635	4550	5990	3235	4615	4606.14	0.00	0	3325	4698	4656	4583	4541	4468	4677	4562	134	1375	500	3320	5	1	26824748	1237	-69.85	3.48	12	0.14	-66.00	1325.00	7660	20230912	-39.82	4100	20230726	12.44	6100	-24.43	20240328	4400	4.77	20240415	7660	-39.82	20230912	4100	12.44	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
101	20240715	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	5	2	0.11	144444105	31348	69.49	4590	4635	4550	5990	3235	4615	4607.76	0.00	0	3325	4698	4656	4583	4541	4468	4677	4562	134	1375	500	3320	5	1	26824748	1239	-70.00	3.49	12	0.12	-66.00	1325.00	7660	20230912	-39.69	4100	20230726	12.68	6100	-24.26	20240328	4400	5.00	20240415	7660	-39.69	20230912	4100	12.68	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
102	20240715	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-15	5	-0.33	106505350	23103	51.21	4590	4635	4550	5990	3235	4615	4610.02	0.00	0	1109	4698	4656	4583	4541	4468	4677	4562	134	1375	500	3320	5	1	26824748	1234	-69.70	3.47	12	0.09	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
103	20240715	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	5	2	0.11	63931165	13882	30.77	4590	4630	4550	5990	3235	4615	4605.33	0.00	0	-71	4698	4656	4583	4541	4468	4677	4562	134	1375	500	3320	5	1	26824748	1239	-70.00	3.49	12	0.05	-66.00	1325.00	7660	20230912	-39.69	4100	20230726	12.68	6100	-24.26	20240328	4400	5.00	20240415	7660	-39.69	20230912	4100	12.68	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
104	20240715	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-15	5	-0.33	30147865	6560	14.54	4590	4630	4550	5990	3235	4615	4595.71	0.00	0	116	4698	4656	4583	4541	4468	4677	4562	134	1375	500	3320	5	1	26824748	1234	-69.70	3.47	12	0.02	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
105	20240715	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	15	2	0.33	3977530	865	1.92	4590	4630	4590	5990	3235	4615	4598.30	0.00	0	98	4698	4656	4583	4541	4468	4677	4562	134	1375	500	3320	5	1	26824748	1242	-70.15	3.49	12	0.00	-66.00	1325.00	7660	20230912	-39.56	4100	20230726	12.93	6100	-24.10	20240328	4400	5.23	20240415	7660	-39.56	20230912	4100	12.93	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
106	20240712	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	55	2	1.21	206466365	45096	94.10	4510	4625	4510	5920	3195	4560	4577.95	0.00	0	7944	4673	4616	4568	4511	4463	4592	4487	134	1360	500	3280	5	1	26816748	1238	-69.92	3.48	12	0.17	-66.00	1325.00	7660	20230912	-39.75	4100	20230726	12.56	6100	-24.34	20240328	4400	4.89	20240415	7660	-39.75	20230912	4100	12.56	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
107	20240712	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	50	2	1.10	200934475	43897	91.60	4510	4625	4510	5920	3195	4560	4577.41	0.00	0	7978	4673	4616	4568	4511	4463	4592	4487	134	1360	500	3280	5	1	26816748	1236	-69.85	3.48	12	0.16	-66.00	1325.00	7660	20230912	-39.82	4100	20230726	12.44	6100	-24.43	20240328	4400	4.77	20240415	7660	-39.82	20230912	4100	12.44	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
108	20240712	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	20	2	0.44	128143690	28060	58.55	4510	4600	4510	5920	3195	4560	4566.77	0.00	0	2659	4673	4616	4568	4511	4463	4592	4487	134	1360	500	3280	5	1	26816748	1228	-69.39	3.46	12	0.10	-66.00	1325.00	7660	20230912	-40.21	4100	20230726	11.71	6100	-24.92	20240328	4400	4.09	20240415	7660	-40.21	20230912	4100	11.71	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
109	20240712	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	0	3	0.00	112363015	24604	51.34	4510	4600	4510	5920	3195	4560	4566.86	0.00	0	1976	4673	4616	4568	4511	4463	4592	4487	134	1360	500	3280	5	1	26816748	1223	-69.09	3.44	12	0.09	-66.00	1325.00	7660	20230912	-40.47	4100	20230726	11.22	6100	-25.25	20240328	4400	3.64	20240415	7660	-40.47	20230912	4100	11.22	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
110	20240712	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	10	2	0.22	95612505	20944	43.70	4510	4600	4510	5920	3195	4560	4565.15	0.00	0	1204	4673	4616	4568	4511	4463	4592	4487	134	1360	500	3280	5	1	26816748	1226	-69.24	3.45	12	0.08	-66.00	1325.00	7660	20230912	-40.34	4100	20230726	11.46	6100	-25.08	20240328	4400	3.86	20240415	7660	-40.34	20230912	4100	11.46	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
111	20240712	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	25	2	0.55	69586195	15253	31.83	4510	4600	4510	5920	3195	4560	4562.13	0.00	0	390	4673	4616	4568	4511	4463	4592	4487	134	1360	500	3280	5	1	26816748	1230	-69.47	3.46	12	0.06	-66.00	1325.00	7660	20230912	-40.14	4100	20230726	11.83	6100	-24.84	20240328	4400	4.20	20240415	7660	-40.14	20230912	4100	11.83	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
112	20240712	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	10	2	0.22	43775785	9608	20.05	4510	4600	4510	5920	3195	4560	4556.18	0.00	0	77	4673	4616	4568	4511	4463	4592	4487	134	1360	500	3280	5	1	26816748	1226	-69.24	3.45	12	0.04	-66.00	1325.00	7660	20230912	-40.34	4100	20230726	11.46	6100	-25.08	20240328	4400	3.86	20240415	7660	-40.34	20230912	4100	11.46	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
113	20240712	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-15	5	-0.33	8357590	1851	3.86	4510	4560	4510	5920	3195	4560	4515.18	0.00	0	533	4673	4616	4568	4511	4463	4592	4487	134	1360	500	3280	5	1	26816748	1219	-68.86	3.43	12	0.01	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4100	10.85	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
114	20240711	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-50	5	-1.08	218887520	47911	206.76	4620	4625	4520	5990	3230	4610	4568.72	0.00	0	-10404	4650	4630	4610	4590	4570	4640	4600	134	1380	500	3310	5	1	26816748	1223	-69.09	3.44	12	0.18	-66.00	1325.00	7660	20230912	-40.47	4100	20230726	11.22	6100	-25.25	20240328	4400	3.64	20240415	7660	-40.47	20230912	4100	11.22	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
115	20240711	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-30	5	-0.65	210658600	46105	198.97	4620	4625	4520	5990	3230	4610	4569.11	0.00	0	-10280	4650	4630	4610	4590	4570	4640	4600	134	1380	500	3310	5	1	26816748	1228	-69.39	3.46	12	0.17	-66.00	1325.00	7660	20230912	-40.21	4100	20230726	11.71	6100	-24.92	20240328	4400	4.09	20240415	7660	-40.21	20230912	4100	11.71	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
116	20240711	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-60	5	-1.30	194125220	42495	183.39	4620	4625	4520	5990	3230	4610	4568.19	0.00	0	-9119	4650	4630	4610	4590	4570	4640	4600	134	1380	500	3310	5	1	26816748	1220	-68.94	3.43	12	0.16	-66.00	1325.00	7660	20230912	-40.60	4100	20230726	10.98	6100	-25.41	20240328	4400	3.41	20240415	7660	-40.60	20230912	4100	10.98	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
117	20240711	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-65	5	-1.41	129440970	28242	121.88	4620	4625	4545	5990	3230	4610	4583.28	0.00	0	-6170	4650	4630	4610	4590	4570	4640	4600	134	1380	500	3310	5	1	26816748	1219	-68.86	3.43	12	0.11	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4100	10.85	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
118	20240711	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-40	5	-0.87	96283475	20977	90.53	4620	4625	4570	5990	3230	4610	4589.95	0.00	0	-4796	4650	4630	4610	4590	4570	4640	4600	134	1380	500	3310	5	1	26816748	1226	-69.24	3.45	12	0.08	-66.00	1325.00	7660	20230912	-40.34	4100	20230726	11.46	6100	-25.08	20240328	4400	3.86	20240415	7660	-40.34	20230912	4100	11.46	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
119	20240711	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-15	5	-0.33	79203320	17242	74.41	4620	4625	4570	5990	3230	4610	4593.63	0.00	0	-2921	4650	4630	4610	4590	4570	4640	4600	134	1380	500	3310	5	1	26816748	1232	-69.62	3.47	12	0.06	-66.00	1325.00	7660	20230912	-40.01	4100	20230726	12.07	6100	-24.67	20240328	4400	4.43	20240415	7660	-40.01	20230912	4100	12.07	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
120	20240711	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	5	2	0.11	29749735	6473	27.93	4620	4625	4570	5990	3230	4610	4595.97	0.00	0	2299	4650	4630	4610	4590	4570	4640	4600	134	1380	500	3310	5	1	26816748	1238	-69.92	3.48	12	0.02	-66.00	1325.00	7660	20230912	-39.75	4100	20230726	12.56	6100	-24.34	20240328	4400	4.89	20240415	7660	-39.75	20230912	4100	12.56	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
121	20240711	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-20	5	-0.43	16123870	3511	15.15	4620	4625	4570	5990	3230	4610	4592.39	0.00	0	2277	4650	4630	4610	4590	4570	4640	4600	134	1380	500	3310	5	1	26816748	1231	-69.55	3.46	12	0.01	-66.00	1325.00	7660	20230912	-40.08	4100	20230726	11.95	6100	-24.75	20240328	4400	4.32	20240415	7660	-40.08	20230912	4100	11.95	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
122	20240710	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	15	2	0.33	104317480	22672	56.71	4595	4630	4590	5970	3220	4595	4601.16	0.00	0	4907	4688	4641	4613	4566	4538	4627	4552	134	1375	500	3300	5	1	26816748	1236	-69.85	3.48	12	0.08	-66.00	1325.00	7660	20230912	-39.82	4100	20230726	12.44	6100	-24.43	20240328	4400	4.77	20240415	7660	-39.82	20230912	4100	12.44	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
123	20240710	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	25	2	0.54	101652885	22094	55.26	4595	4630	4590	5970	3220	4595	4600.93	0.00	0	4970	4688	4641	4613	4566	4538	4627	4552	134	1375	500	3300	5	1	26816748	1239	-70.00	3.49	12	0.08	-66.00	1325.00	7660	20230912	-39.69	4100	20230726	12.68	6100	-24.26	20240328	4400	5.00	20240415	7660	-39.69	20230912	4100	12.68	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
124	20240710	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	20	2	0.44	65753085	14297	35.76	4595	4630	4590	5970	3220	4595	4599.08	0.00	0	1030	4688	4641	4613	4566	4538	4627	4552	134	1375	500	3300	5	1	26816748	1238	-69.92	3.48	12	0.05	-66.00	1325.00	7660	20230912	-39.75	4100	20230726	12.56	6100	-24.34	20240328	4400	4.89	20240415	7660	-39.75	20230912	4100	12.56	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
125	20240710	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	5	2	0.11	61783195	13436	33.61	4595	4630	4590	5970	3220	4595	4598.33	0.00	0	793	4688	4641	4613	4566	4538	4627	4552	134	1375	500	3300	5	1	26816748	1234	-69.70	3.47	12	0.05	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
126	20240710	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	5	2	0.11	34836870	7579	18.96	4595	4630	4590	5970	3220	4595	4596.50	0.00	0	542	4688	4641	4613	4566	4538	4627	4552	134	1375	500	3300	5	1	26816748	1234	-69.70	3.47	12	0.03	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
127	20240710	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	15	2	0.33	27687225	6023	15.07	4595	4630	4590	5970	3220	4595	4596.92	0.00	0	568	4688	4641	4613	4566	4538	4627	4552	134	1375	500	3300	5	1	26816748	1236	-69.85	3.48	12	0.02	-66.00	1325.00	7660	20230912	-39.82	4100	20230726	12.44	6100	-24.43	20240328	4400	4.77	20240415	7660	-39.82	20230912	4100	12.44	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
128	20240710	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	5	2	0.11	14815780	3223	8.06	4595	4630	4590	5970	3220	4595	4596.89	0.00	0	-417	4688	4641	4613	4566	4538	4627	4552	134	1375	500	3300	5	1	26816748	1234	-69.70	3.47	12	0.01	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
129	20240710	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	5	2	0.11	4931435	1072	2.68	4595	4630	4595	5970	3220	4595	4600.22	0.00	0	-75	4688	4641	4613	4566	4538	4627	4552	134	1375	500	3300	5	1	26816748	1234	-69.70	3.47	12	0.00	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
130	20240709	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	5	2	0.11	184449375	39980	54.29	4600	4660	4585	5960	3215	4590	4613.54	0.00	0	-1033	4703	4646	4598	4541	4493	4622	4517	134	1370	500	3300	5	1	26816748	1232	-69.62	3.47	12	0.15	-66.00	1325.00	7660	20230912	-40.01	4100	20230726	12.07	6100	-24.67	20240328	4400	4.43	20240415	7660	-40.01	20230912	4100	12.07	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
131	20240709	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	10	2	0.22	184040800	39891	54.17	4600	4660	4585	5960	3215	4590	4613.59	0.00	0	-991	4703	4646	4598	4541	4493	4622	4517	134	1370	500	3300	5	1	26816748	1234	-69.70	3.47	12	0.15	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
132	20240709	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	5	2	0.11	174672875	37850	51.39	4600	4660	4585	5960	3215	4590	4614.87	0.00	0	-958	4703	4646	4598	4541	4493	4622	4517	134	1370	500	3300	5	1	26816748	1232	-69.62	3.47	12	0.14	-66.00	1325.00	7660	20230912	-40.01	4100	20230726	12.07	6100	-24.67	20240328	4400	4.43	20240415	7660	-40.01	20230912	4100	12.07	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
133	20240709	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	30	2	0.65	130161935	28155	38.23	4600	4660	4590	5960	3215	4590	4623.05	0.00	0	-552	4703	4646	4598	4541	4493	4622	4517	134	1370	500	3300	5	1	26816748	1239	-70.00	3.49	12	0.10	-66.00	1325.00	7660	20230912	-39.69	4100	20230726	12.68	6100	-24.26	20240328	4400	5.00	20240415	7660	-39.69	20230912	4100	12.68	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
134	20240709	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	40	2	0.87	123811870	26777	36.36	4600	4660	4590	5960	3215	4590	4623.81	0.00	0	-365	4703	4646	4598	4541	4493	4622	4517	134	1370	500	3300	5	1	26816748	1242	-70.15	3.49	12	0.10	-66.00	1325.00	7660	20230912	-39.56	4100	20230726	12.93	6100	-24.10	20240328	4400	5.23	20240415	7660	-39.56	20230912	4100	12.93	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
135	20240709	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	35	2	0.76	90007540	19429	26.38	4600	4660	4595	5960	3215	4590	4632.64	0.00	0	-606	4703	4646	4598	4541	4493	4622	4517	134	1370	500	3300	5	1	26816748	1240	-70.08	3.49	12	0.07	-66.00	1325.00	7660	20230912	-39.62	4100	20230726	12.80	6100	-24.18	20240328	4400	5.11	20240415	7660	-39.62	20230912	4100	12.80	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
136	20240709	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	50	2	1.09	52681100	11393	15.47	4600	4655	4595	5960	3215	4590	4623.99	0.00	0	3000	4703	4646	4598	4541	4493	4622	4517	134	1370	500	3300	5	1	26816748	1244	-70.30	3.50	12	0.04	-66.00	1325.00	7660	20230912	-39.43	4100	20230726	13.17	6100	-23.93	20240328	4400	5.45	20240415	7660	-39.43	20230912	4100	13.17	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
137	20240709	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	45	2	0.98	13616345	2950	4.01	4600	4645	4600	5960	3215	4590	4615.71	0.00	0	875	4703	4646	4598	4541	4493	4622	4517	134	1370	500	3300	5	1	26816748	1243	-70.23	3.50	12	0.01	-66.00	1325.00	7660	20230912	-39.49	4100	20230726	13.05	6100	-24.02	20240328	4400	5.34	20240415	7660	-39.49	20230912	4100	13.05	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
138	20240708	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-55	5	-1.18	337869300	73646	75.78	4650	4655	4550	6030	3255	4645	4587.75	0.00	0	12627	4715	4680	4610	4575	4505	4697	4592	134	1385	500	3340	5	1	26816748	1231	-69.55	3.46	12	0.27	-66.00	1325.00	7660	20230912	-40.08	4100	20230726	11.95	6100	-24.75	20240328	4400	4.32	20240415	7660	-40.08	20230912	4100	11.95	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
139	20240708	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-45	5	-0.97	326507905	71169	73.23	4650	4655	4550	6030	3255	4645	4587.78	0.00	0	13708	4715	4680	4610	4575	4505	4697	4592	134	1385	500	3340	5	1	26816748	1234	-69.70	3.47	12	0.27	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
140	20240708	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-50	5	-1.08	224021840	48736	50.15	4650	4655	4550	6030	3255	4645	4596.64	0.00	0	7387	4715	4680	4610	4575	4505	4697	4592	134	1385	500	3340	5	1	26816748	1232	-69.62	3.47	12	0.18	-66.00	1325.00	7660	20230912	-40.01	4100	20230726	12.07	6100	-24.67	20240328	4400	4.43	20240415	7660	-40.01	20230912	4100	12.07	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
141	20240708	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-55	5	-1.18	191479675	41644	42.85	4650	4655	4550	6030	3255	4645	4598.01	0.00	0	7267	4715	4680	4610	4575	4505	4697	4592	134	1385	500	3340	5	1	26816748	1231	-69.55	3.46	12	0.16	-66.00	1325.00	7660	20230912	-40.08	4100	20230726	11.95	6100	-24.75	20240328	4400	4.32	20240415	7660	-40.08	20230912	4100	11.95	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
142	20240708	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-45	5	-0.97	153729155	33422	34.39	4650	4655	4550	6030	3255	4645	4599.64	0.00	0	8037	4715	4680	4610	4575	4505	4697	4592	134	1385	500	3340	5	1	26816748	1234	-69.70	3.47	12	0.12	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
143	20240708	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-45	5	-0.97	95344365	20660	21.26	4650	4655	4595	6030	3255	4645	4614.93	0.00	0	8124	4715	4680	4610	4575	4505	4697	4592	134	1385	500	3340	5	1	26816748	1234	-69.70	3.47	12	0.08	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
144	20240708	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-25	5	-0.54	80095955	17344	17.85	4650	4655	4600	6030	3255	4645	4618.08	0.00	0	8856	4715	4680	4610	4575	4505	4697	4592	134	1385	500	3340	5	1	26816748	1239	-70.00	3.49	12	0.06	-66.00	1325.00	7660	20230912	-39.69	4100	20230726	12.68	6100	-24.26	20240328	4400	5.00	20240415	7660	-39.69	20230912	4100	12.68	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
145	20240708	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	-15	5	-0.32	22796240	4922	5.06	4650	4655	4610	6030	3255	4645	4631.50	0.00	0	2148	4715	4680	4610	4575	4505	4697	4592	134	1385	500	3340	5	1	26816748	1242	-70.15	3.49	12	0.02	-66.00	1325.00	7660	20230912	-39.56	4100	20230726	12.93	6100	-24.10	20240328	4400	5.23	20240415	7660	-39.56	20230912	4100	12.93	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
146	20240705	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	75	2	1.64	446623925	97181	191.73	4570	4645	4540	5940	3200	4570	4595.77	0.00	0	10861	4710	4640	4570	4500	4430	4675	4535	134	1370	500	3290	5	1	26816748	1246	-70.38	3.51	12	0.36	-66.00	1325.00	7660	20230912	-39.36	4100	20230726	13.29	6100	-23.85	20240328	4400	5.57	20240415	7660	-39.36	20230912	4100	13.29	20230726	1.00	N	261780	500	134 억		0	N	N	0	N	00	N
147	20240705	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	60	2	1.31	415342440	90439	178.43	4570	4630	4540	5940	3200	4570	4592.51	0.00	0	10402	4710	4640	4570	4500	4430	4675	4535	134	1370	500	3290	5	1	26816748	1242	-70.15	3.49	12	0.34	-66.00	1325.00	7660	20230912	-39.56	4100	20230726	12.93	6100	-24.10	20240328	4400	5.23	20240415	7660	-39.56	20230912	4100	12.93	20230726	1.00	N	261780	500	134 억		0	N	N	0	N	00	N
148	20240705	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	50	2	1.09	303349560	66103	130.41	4570	4625	4540	5940	3200	4570	4589.04	0.00	0	4064	4710	4640	4570	4500	4430	4675	4535	134	1370	500	3290	5	1	26816748	1239	-70.00	3.49	12	0.25	-66.00	1325.00	7660	20230912	-39.69	4100	20230726	12.68	6100	-24.26	20240328	4400	5.00	20240415	7660	-39.69	20230912	4100	12.68	20230726	1.00	N	261780	500	134 억		0	N	N	0	N	00	N
149	20240705	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	25	2	0.55	252739255	55094	108.69	4570	4620	4540	5940	3200	4570	4587.42	0.00	0	3592	4710	4640	4570	4500	4430	4675	4535	134	1370	500	3290	5	1	26816748	1232	-69.62	3.47	12	0.21	-66.00	1325.00	7660	20230912	-40.01	4100	20230726	12.07	6100	-24.67	20240328	4400	4.43	20240415	7660	-40.01	20230912	4100	12.07	20230726	1.00	N	261780	500	134 억		0	N	N	0	N	00	N
150	20240705	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	35	2	0.77	218969540	47738	94.18	4570	4620	4540	5940	3200	4570	4586.90	0.00	0	-463	4710	4640	4570	4500	4430	4675	4535	134	1370	500	3290	5	1	26816748	1235	-69.77	3.48	12	0.18	-66.00	1325.00	7660	20230912	-39.88	4100	20230726	12.32	6100	-24.51	20240328	4400	4.66	20240415	7660	-39.88	20230912	4100	12.32	20230726	1.00	N	261780	500	134 억		0	N	N	0	N	00	N
151	20240705	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	30	2	0.66	157674515	34331	67.73	4570	4620	4540	5940	3200	4570	4592.77	0.00	0	-1808	4710	4640	4570	4500	4430	4675	4535	134	1370	500	3290	5	1	26816748	1234	-69.70	3.47	12	0.13	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	1.00	N	261780	500	134 억		0	N	N	0	N	00	N
152	20240705	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	45	2	0.98	118463020	25759	50.82	4570	4620	4540	5940	3200	4570	4598.90	0.00	0	-1984	4710	4640	4570	4500	4430	4675	4535	134	1370	500	3290	5	1	26816748	1238	-69.92	3.48	12	0.10	-66.00	1325.00	7660	20230912	-39.75	4100	20230726	12.56	6100	-24.34	20240328	4400	4.89	20240415	7660	-39.75	20230912	4100	12.56	20230726	1.00	N	261780	500	134 억		0	N	N	0	N	00	N
153	20240705	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	35	2	0.77	34459210	7480	14.76	4570	4615	4565	5940	3200	4570	4606.85	0.00	0	-4573	4710	4640	4570	4500	4430	4675	4535	134	1370	500	3290	5	1	26816748	1235	-69.77	3.48	12	0.03	-66.00	1325.00	7660	20230912	-39.88	4100	20230726	12.32	6100	-24.51	20240328	4400	4.66	20240415	7660	-39.88	20230912	4100	12.32	20230726	1.00	N	261780	500	134 억		0	N	N	0	N	00	N
154	20240704	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-20	5	-0.44	230281610	50646	37.44	4565	4640	4500	5960	3215	4590	4546.89	0.00	0	-5349	4796	4692	4566	4462	4336	4745	4515	134	1370	500	3300	5	1	26816748	1226	-69.24	3.45	12	0.19	-66.00	1325.00	7660	20230912	-40.34	4100	20230726	11.46	6100	-25.08	20240328	4400	3.86	20240415	7660	-40.34	20230912	4100	11.46	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
155	20240704	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-55	5	-1.20	210334050	46275	34.21	4565	4640	4500	5960	3215	4590	4545.31	0.00	0	-2076	4796	4692	4566	4462	4336	4745	4515	134	1370	500	3300	5	1	26816748	1216	-68.71	3.42	12	0.17	-66.00	1325.00	7660	20230912	-40.80	4100	20230726	10.61	6100	-25.66	20240328	4400	3.07	20240415	7660	-40.80	20230912	4100	10.61	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
156	20240704	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-45	5	-0.98	185918575	40881	30.22	4565	4640	4500	5960	3215	4590	4547.80	0.00	0	-1145	4796	4692	4566	4462	4336	4745	4515	134	1370	500	3300	5	1	26816748	1219	-68.86	3.43	12	0.15	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4100	10.85	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
157	20240704	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-50	5	-1.09	166274370	36540	27.01	4565	4640	4500	5960	3215	4590	4550.48	0.00	0	-1136	4796	4692	4566	4462	4336	4745	4515	134	1370	500	3300	5	1	26816748	1217	-68.79	3.43	12	0.14	-66.00	1325.00	7660	20230912	-40.73	4100	20230726	10.73	6100	-25.57	20240328	4400	3.18	20240415	7660	-40.73	20230912	4100	10.73	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
158	20240704	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-40	5	-0.87	160167575	35193	26.01	4565	4640	4500	5960	3215	4590	4551.12	0.00	0	-836	4796	4692	4566	4462	4336	4745	4515	134	1370	500	3300	5	1	26816748	1220	-68.94	3.43	12	0.13	-66.00	1325.00	7660	20230912	-40.60	4100	20230726	10.98	6100	-25.41	20240328	4400	3.41	20240415	7660	-40.60	20230912	4100	10.98	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
159	20240704	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-55	5	-1.20	99903660	21847	16.15	4565	4640	4530	5960	3215	4590	4572.88	0.00	0	-1754	4796	4692	4566	4462	4336	4745	4515	134	1370	500	3300	5	1	26816748	1216	-68.71	3.42	12	0.08	-66.00	1325.00	7660	20230912	-40.80	4100	20230726	10.61	6100	-25.66	20240328	4400	3.07	20240415	7660	-40.80	20230912	4100	10.61	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
160	20240704	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	25	2	0.54	55414205	12074	8.92	4565	4640	4530	5960	3215	4590	4589.55	0.00	0	-2709	4796	4692	4566	4462	4336	4745	4515	134	1370	500	3300	5	1	26816748	1238	-69.92	3.48	12	0.05	-66.00	1325.00	7660	20230912	-39.75	4100	20230726	12.56	6100	-24.34	20240328	4400	4.89	20240415	7660	-39.75	20230912	4100	12.56	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
161	20240704	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	0	3	0.00	17940110	3902	2.88	4565	4640	4530	5960	3215	4590	4597.67	0.00	0	-41	4796	4692	4566	4462	4336	4745	4515	134	1370	500	3300	5	1	26816748	1231	-69.55	3.46	12	0.01	-66.00	1325.00	7660	20230912	-40.08	4100	20230726	11.95	6100	-24.75	20240328	4400	4.32	20240415	7660	-40.08	20230912	4100	11.95	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
162	20240703	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	80	2	1.77	612399505	135084	73.69	4510	4670	4440	5860	3160	4510	4533.40	0.00	0	1018	4786	4647	4566	4427	4346	4607	4387	134	1350	500	3240	5	1	26816748	1231	-69.55	3.46	12	0.50	-66.00	1325.00	7660	20230912	-40.08	4100	20230726	11.95	6100	-24.75	20240328	4400	4.32	20240415	7660	-40.08	20230912	4100	11.95	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
163	20240703	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	50	2	1.11	572176215	126317	68.91	4510	4670	4440	5860	3160	4510	4529.68	0.00	0	-2334	4786	4647	4566	4427	4346	4607	4387	134	1350	500	3240	5	1	26816748	1223	-69.09	3.44	12	0.47	-66.00	1325.00	7660	20230912	-40.47	4100	20230726	11.22	6100	-25.25	20240328	4400	3.64	20240415	7660	-40.47	20230912	4100	11.22	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
164	20240703	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	20	2	0.44	482750955	106781	58.25	4510	4670	4440	5860	3160	4510	4520.94	0.00	0	-6833	4786	4647	4566	4427	4346	4607	4387	134	1350	500	3240	5	1	26816748	1215	-68.64	3.42	12	0.40	-66.00	1325.00	7660	20230912	-40.86	4100	20230726	10.49	6100	-25.74	20240328	4400	2.95	20240415	7660	-40.86	20230912	4100	10.49	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
165	20240703	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	15	2	0.33	459231355	101585	55.41	4510	4670	4440	5860	3160	4510	4520.66	0.00	0	-7174	4786	4647	4566	4427	4346	4607	4387	134	1350	500	3240	5	1	26816748	1213	-68.56	3.42	12	0.38	-66.00	1325.00	7660	20230912	-40.93	4100	20230726	10.37	6100	-25.82	20240328	4400	2.84	20240415	7660	-40.93	20230912	4100	10.37	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
166	20240703	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	15	2	0.33	413071645	91417	49.87	4510	4670	4440	5860	3160	4510	4518.54	0.00	0	-10555	4786	4647	4566	4427	4346	4607	4387	134	1350	500	3240	5	1	26816748	1213	-68.56	3.42	12	0.34	-66.00	1325.00	7660	20230912	-40.93	4100	20230726	10.37	6100	-25.82	20240328	4400	2.84	20240415	7660	-40.93	20230912	4100	10.37	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
167	20240703	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	40	2	0.89	403296605	89259	48.69	4510	4670	4440	5860	3160	4510	4518.27	0.00	0	-10530	4786	4647	4566	4427	4346	4607	4387	134	1350	500	3240	5	1	26816748	1220	-68.94	3.43	12	0.33	-66.00	1325.00	7660	20230912	-40.60	4100	20230726	10.98	6100	-25.41	20240328	4400	3.41	20240415	7660	-40.60	20230912	4100	10.98	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
168	20240703	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	0	3	0.00	181381305	40456	22.07	4510	4510	4440	5860	3160	4510	4483.42	0.00	0	-8097	4786	4647	4566	4427	4346	4607	4387	134	1350	500	3240	5	1	26816748	1209	-68.33	3.40	12	0.15	-66.00	1325.00	7660	20230912	-41.12	4100	20230726	10.00	6100	-26.07	20240328	4400	2.50	20240415	7660	-41.12	20230912	4100	10.00	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
169	20240703	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-45	5	-1.00	77509785	17361	9.47	4510	4510	4440	5860	3160	4510	4464.59	0.00	0	-2864	4786	4647	4566	4427	4346	4607	4387	134	1350	500	3240	5	1	26816748	1197	-67.65	3.37	12	0.06	-66.00	1325.00	7660	20230912	-41.71	4100	20230726	8.90	6100	-26.80	20240328	4400	1.48	20240415	7660	-41.71	20230912	4100	8.90	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
170	20240702	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-200	5	-4.25	827318710	181900	257.30	4660	4705	4485	6120	3300	4710	4548.27	0.00	0	7213	4816	4762	4686	4632	4556	4790	4660	134	1410	500	3390	5	1	26816748	1209	-68.33	3.40	12	0.68	-66.00	1325.00	7660	20230912	-41.12	4100	20230726	10.00	6100	-26.07	20240328	4400	2.50	20240415	7660	-41.12	20230912	4100	10.00	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
171	20240702	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-200	5	-4.25	820097420	180299	255.03	4660	4705	4485	6120	3300	4710	4548.54	0.00	0	7628	4816	4762	4686	4632	4556	4790	4660	134	1410	500	3390	5	1	26816748	1209	-68.33	3.40	12	0.67	-66.00	1325.00	7660	20230912	-41.12	4100	20230726	10.00	6100	-26.07	20240328	4400	2.50	20240415	7660	-41.12	20230912	4100	10.00	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
172	20240702	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-190	5	-4.03	768433665	168847	238.83	4660	4705	4485	6120	3300	4710	4551.06	0.00	0	8704	4816	4762	4686	4632	4556	4790	4660	134	1410	500	3390	5	1	26816748	1212	-68.48	3.41	12	0.63	-66.00	1325.00	7660	20230912	-40.99	4100	20230726	10.24	6100	-25.90	20240328	4400	2.73	20240415	7660	-40.99	20230912	4100	10.24	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
173	20240702	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-185	5	-3.93	695362570	152681	215.97	4660	4705	4485	6120	3300	4710	4554.35	0.00	0	16636	4816	4762	4686	4632	4556	4790	4660	134	1410	500	3390	5	1	26816748	1213	-68.56	3.42	12	0.57	-66.00	1325.00	7660	20230912	-40.93	4100	20230726	10.37	6100	-25.82	20240328	4400	2.84	20240415	7660	-40.93	20230912	4100	10.37	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
174	20240702	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-105	5	-2.23	333835670	72715	102.85	4660	4705	4525	6120	3300	4710	4591.02	0.00	0	7624	4816	4762	4686	4632	4556	4790	4660	134	1410	500	3390	5	1	26816748	1235	-69.77	3.48	12	0.27	-66.00	1325.00	7660	20230912	-39.88	4100	20230726	12.32	6100	-24.51	20240328	4400	4.66	20240415	7660	-39.88	20230912	4100	12.32	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
175	20240702	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-110	5	-2.34	318847235	69450	98.24	4660	4705	4525	6120	3300	4710	4591.03	0.00	0	7910	4816	4762	4686	4632	4556	4790	4660	134	1410	500	3390	5	1	26816748	1234	-69.70	3.47	12	0.26	-66.00	1325.00	7660	20230912	-39.95	4100	20230726	12.20	6100	-24.59	20240328	4400	4.55	20240415	7660	-39.95	20230912	4100	12.20	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
176	20240702	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-70	5	-1.49	287712660	62666	88.64	4660	4705	4525	6120	3300	4710	4591.21	0.00	0	7258	4816	4762	4686	4632	4556	4790	4660	134	1410	500	3390	5	1	26816748	1244	-70.30	3.50	12	0.23	-66.00	1325.00	7660	20230912	-39.43	4100	20230726	13.17	6100	-23.93	20240328	4400	5.45	20240415	7660	-39.43	20230912	4100	13.17	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
177	20240702	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-75	5	-1.59	33041080	7107	10.05	4660	4705	4610	6120	3300	4710	4649.09	0.00	0	25	4816	4762	4686	4632	4556	4790	4660	134	1410	500	3390	5	1	26816748	1243	-70.23	3.50	12	0.03	-66.00	1325.00	7660	20230912	-39.49	4100	20230726	13.05	6100	-24.02	20240328	4400	5.34	20240415	7660	-39.49	20230912	4100	13.05	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
178	20240701	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	5	2	0.11	331459455	70674	87.38	4680	4740	4610	6110	3295	4705	4689.98	0.00	0	9589	4855	4780	4740	4665	4625	4760	4645	134	1405	500	3380	5	1	26816748	1263	-71.36	3.55	12	0.26	-66.00	1325.00	7660	20230912	-38.51	4100	20230726	14.88	6100	-22.79	20240328	4400	7.05	20240415	7660	-38.51	20230912	4100	14.88	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
179	20240701	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	20	2	0.43	319898245	68211	84.33	4680	4740	4610	6110	3295	4705	4689.83	0.00	0	9326	4855	4780	4740	4665	4625	4760	4645	134	1405	500	3380	5	1	26816748	1267	-71.59	3.57	12	0.25	-66.00	1325.00	7660	20230912	-38.32	4100	20230726	15.24	6100	-22.54	20240328	4400	7.39	20240415	7660	-38.32	20230912	4100	15.24	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
180	20240701	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	15	2	0.32	276137570	58939	72.87	4680	4735	4610	6110	3295	4705	4685.14	0.00	0	6155	4855	4780	4740	4665	4625	4760	4645	134	1405	500	3380	5	1	26816748	1266	-71.52	3.56	12	0.22	-66.00	1325.00	7660	20230912	-38.38	4100	20230726	15.12	6100	-22.62	20240328	4400	7.27	20240415	7660	-38.38	20230912	4100	15.12	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
181	20240701	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	5	2	0.11	240653045	51410	63.56	4680	4735	4610	6110	3295	4705	4681.06	0.00	0	6666	4855	4780	4740	4665	4625	4760	4645	134	1405	500	3380	5	1	26816748	1263	-71.36	3.55	12	0.19	-66.00	1325.00	7660	20230912	-38.51	4100	20230726	14.88	6100	-22.79	20240328	4400	7.05	20240415	7660	-38.51	20230912	4100	14.88	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
182	20240701	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-5	5	-0.11	232309505	49636	61.37	4680	4735	4610	6110	3295	4705	4680.26	0.00	0	5965	4855	4780	4740	4665	4625	4760	4645	134	1405	500	3380	5	1	26816748	1260	-71.21	3.55	12	0.19	-66.00	1325.00	7660	20230912	-38.64	4100	20230726	14.63	6100	-22.95	20240328	4400	6.82	20240415	7660	-38.64	20230912	4100	14.63	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
183	20240701	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-30	5	-0.64	199697095	42674	52.76	4680	4735	4610	6110	3295	4705	4679.60	0.00	0	4633	4855	4780	4740	4665	4625	4760	4645	134	1405	500	3380	5	1	26816748	1254	-70.83	3.53	12	0.16	-66.00	1325.00	7660	20230912	-38.97	4100	20230726	14.02	6100	-23.36	20240328	4400	6.25	20240415	7660	-38.97	20230912	4100	14.02	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
184	20240701	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-5	5	-0.11	133605035	28503	35.24	4680	4735	4650	6110	3295	4705	4687.40	0.00	0	3583	4855	4780	4740	4665	4625	4760	4645	134	1405	500	3380	5	1	26816748	1260	-71.21	3.55	12	0.11	-66.00	1325.00	7660	20230912	-38.64	4100	20230726	14.63	6100	-22.95	20240328	4400	6.82	20240415	7660	-38.64	20230912	4100	14.63	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
185	20240701	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	10	2	0.21	29760095	6353	7.85	4680	4715	4655	6110	3295	4705	4684.42	0.00	0	1475	4855	4780	4740	4665	4625	4760	4645	134	1405	500	3380	5	1	26816748	1264	-71.44	3.56	12	0.02	-66.00	1325.00	7660	20230912	-38.45	4100	20230726	15.00	6100	-22.70	20240328	4400	7.16	20240415	7660	-38.45	20230912	4100	15.00	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N