KissMeData/284620/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	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	20	2	0.48	222953860	54105	111.87	4200	4240	4080	5460	2940	4200	4120.76	2.70	0	2810	4380	4290	4245	4155	4110	4267	4132	141	1260	500	2850	5	1	28180793	1189	-7.73	9.98	12	0.19	-546.00	423.00	7100	20240702	-40.56	2275	20240416	85.49	7100	-40.56	20240702	2275	85.49	20240416	7100	-40.56	20240702	2275	85.49	20240416	0.00	N	284620	500	140 억		761558	N	N	0	N	00	N
3	20240731	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-5	5	-0.12	214282300	52047	107.62	4200	4200	4080	5460	2940	4200	4117.09	2.70	0	3316	4380	4290	4245	4155	4110	4267	4132	141	1260	500	2850	5	1	28180793	1182	-7.68	9.92	12	0.18	-546.00	423.00	7100	20240702	-40.92	2275	20240416	84.40	7100	-40.92	20240702	2275	84.40	20240416	7100	-40.92	20240702	2275	84.40	20240416	0.00	N	284620	500	140 억		761558	N	N	0	N	00	N
4	20240731	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-95	5	-2.26	161445925	39177	81.01	4200	4200	4090	5460	2940	4200	4120.94	2.70	0	1183	4380	4290	4245	4155	4110	4267	4132	141	1260	500	2850	5	1	28180793	1157	-7.52	9.70	12	0.14	-546.00	423.00	7100	20240702	-42.18	2275	20240416	80.44	7100	-42.18	20240702	2275	80.44	20240416	7100	-42.18	20240702	2275	80.44	20240416	0.00	N	284620	500	140 억		761558	N	N	0	N	00	N
5	20240731	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-10	5	-0.24	128380140	31142	64.39	4200	4200	4090	5460	2940	4200	4122.41	2.70	0	-146	4380	4290	4245	4155	4110	4267	4132	141	1260	500	2850	5	1	28180793	1181	-7.67	9.91	12	0.11	-546.00	423.00	7100	20240702	-40.99	2275	20240416	84.18	7100	-40.99	20240702	2275	84.18	20240416	7100	-40.99	20240702	2275	84.18	20240416	0.00	N	284620	500	140 억		761558	N	N	0	N	00	N
6	20240731	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-40	5	-0.95	118767500	28831	59.61	4200	4200	4090	5460	2940	4200	4119.44	2.70	0	790	4380	4290	4245	4155	4110	4267	4132	141	1260	500	2850	5	1	28180793	1172	-7.62	9.83	12	0.10	-546.00	423.00	7100	20240702	-41.41	2275	20240416	82.86	7100	-41.41	20240702	2275	82.86	20240416	7100	-41.41	20240702	2275	82.86	20240416	0.00	N	284620	500	140 억		761558	N	N	0	N	00	N
7	20240731	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-110	5	-2.62	98378985	23890	49.40	4200	4200	4090	5460	2940	4200	4118.00	2.70	0	1011	4380	4290	4245	4155	4110	4267	4132	141	1260	500	2850	5	1	28180793	1153	-7.49	9.67	12	0.08	-546.00	423.00	7100	20240702	-42.39	2275	20240416	79.78	7100	-42.39	20240702	2275	79.78	20240416	7100	-42.39	20240702	2275	79.78	20240416	0.00	N	284620	500	140 억		761558	N	N	0	N	00	N
8	20240731	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-100	5	-2.38	68279110	16548	34.22	4200	4200	4100	5460	2940	4200	4126.12	2.70	0	2072	4380	4290	4245	4155	4110	4267	4132	141	1260	500	2850	5	1	28180793	1155	-7.51	9.69	12	0.06	-546.00	423.00	7100	20240702	-42.25	2275	20240416	80.22	7100	-42.25	20240702	2275	80.22	20240416	7100	-42.25	20240702	2275	80.22	20240416	0.00	N	284620	500	140 억		761558	N	N	0	N	00	N
9	20240731	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	0	3	0.00	2579175	618	1.28	4200	4200	4155	5460	2940	4200	4173.42	2.70	0	2	4380	4290	4245	4155	4110	4267	4132	141	1260	500	2850	5	1	28180793	1184	-7.69	9.93	12	0.00	-546.00	423.00	7100	20240702	-40.85	2275	20240416	84.62	7100	-40.85	20240702	2275	84.62	20240416	7100	-40.85	20240702	2275	84.62	20240416	0.00	N	284620	500	140 억		761558	N	N	0	N	00	N
10	20240730	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-100	5	-2.33	204334370	48106	89.27	4230	4335	4200	5590	3010	4300	4247.62	2.71	0	-965	4376	4337	4261	4222	4146	4357	4242	141	1290	500	2920	5	1	28180793	1184	-7.69	9.93	12	0.17	-546.00	423.00	7100	20240702	-40.85	2275	20240416	84.62	7100	-40.85	20240702	2275	84.62	20240416	7100	-40.85	20240702	2275	84.62	20240416	0.00	N	284620	500	140 억		762478	N	N	0	N	00	N
11	20240730	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-70	5	-1.63	171564325	40320	74.82	4230	4335	4200	5590	3010	4300	4255.07	2.71	0	-956	4376	4337	4261	4222	4146	4357	4242	141	1290	500	2920	5	1	28180793	1192	-7.75	10.00	12	0.14	-546.00	423.00	7100	20240702	-40.42	2275	20240416	85.93	7100	-40.42	20240702	2275	85.93	20240416	7100	-40.42	20240702	2275	85.93	20240416	0.00	N	284620	500	140 억		762478	N	N	0	N	00	N
12	20240730	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-90	5	-2.09	162674960	38220	70.92	4230	4335	4200	5590	3010	4300	4256.28	2.71	0	325	4376	4337	4261	4222	4146	4357	4242	141	1290	500	2920	5	1	28180793	1186	-7.71	9.95	12	0.14	-546.00	423.00	7100	20240702	-40.70	2275	20240416	85.05	7100	-40.70	20240702	2275	85.05	20240416	7100	-40.70	20240702	2275	85.05	20240416	0.00	N	284620	500	140 억		762478	N	N	0	N	00	N
13	20240730	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-80	5	-1.86	144072680	33814	62.75	4230	4335	4200	5590	3010	4300	4260.74	2.71	0	1057	4376	4337	4261	4222	4146	4357	4242	141	1290	500	2920	5	1	28180793	1189	-7.73	9.98	12	0.12	-546.00	423.00	7100	20240702	-40.56	2275	20240416	85.49	7100	-40.56	20240702	2275	85.49	20240416	7100	-40.56	20240702	2275	85.49	20240416	0.00	N	284620	500	140 억		762478	N	N	0	N	00	N
14	20240730	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-20	5	-0.47	123042020	28824	53.49	4230	4335	4200	5590	3010	4300	4268.74	2.71	0	238	4376	4337	4261	4222	4146	4357	4242	141	1290	500	2920	5	1	28180793	1206	-7.84	10.12	12	0.10	-546.00	423.00	7100	20240702	-39.72	2275	20240416	88.13	7100	-39.72	20240702	2275	88.13	20240416	7100	-39.72	20240702	2275	88.13	20240416	0.00	N	284620	500	140 억		762478	N	N	0	N	00	N
15	20240730	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-20	5	-0.47	100276845	23461	43.54	4230	4335	4200	5590	3010	4300	4274.19	2.71	0	-478	4376	4337	4261	4222	4146	4357	4242	141	1290	500	2920	5	1	28180793	1206	-7.84	10.12	12	0.08	-546.00	423.00	7100	20240702	-39.72	2275	20240416	88.13	7100	-39.72	20240702	2275	88.13	20240416	7100	-39.72	20240702	2275	88.13	20240416	0.00	N	284620	500	140 억		762478	N	N	0	N	00	N
16	20240730	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-30	5	-0.70	63419285	14855	27.57	4230	4325	4200	5590	3010	4300	4269.22	2.71	0	1494	4376	4337	4261	4222	4146	4357	4242	141	1290	500	2920	5	1	28180793	1203	-7.82	10.09	12	0.05	-546.00	423.00	7100	20240702	-39.86	2275	20240416	87.69	7100	-39.86	20240702	2275	87.69	20240416	7100	-39.86	20240702	2275	87.69	20240416	0.00	N	284620	500	140 억		762478	N	N	0	N	00	N
17	20240730	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-10	5	-0.23	17328165	4091	7.59	4230	4290	4200	5590	3010	4300	4235.68	2.71	0	483	4376	4337	4261	4222	4146	4357	4242	141	1290	500	2920	5	1	28180793	1209	-7.86	10.14	12	0.01	-546.00	423.00	7100	20240702	-39.58	2275	20240416	88.57	7100	-39.58	20240702	2275	88.57	20240416	7100	-39.58	20240702	2275	88.57	20240416	0.00	N	284620	500	140 억		762478	N	N	0	N	00	N
18	20240729	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	25	2	0.58	225679500	53238	136.78	4275	4300	4185	5550	2995	4275	4238.91	2.70	0	1644	4421	4347	4251	4177	4081	4385	4215	141	1275	500	2900	5	1	28180793	1212	-7.88	10.17	12	0.19	-546.00	423.00	7100	20240702	-39.44	2275	20240416	89.01	7100	-39.44	20240702	2275	89.01	20240416	7100	-39.44	20240702	2275	89.01	20240416	0.00	N	284620	500	140 억		761921	N	N	0	N	00	N
19	20240729	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	0	3	0.00	208635240	49259	126.56	4275	4300	4185	5550	2995	4275	4235.45	2.70	0	2613	4421	4347	4251	4177	4081	4385	4215	141	1275	500	2900	5	1	28180793	1205	-7.83	10.11	12	0.17	-546.00	423.00	7100	20240702	-39.79	2275	20240416	87.91	7100	-39.79	20240702	2275	87.91	20240416	7100	-39.79	20240702	2275	87.91	20240416	0.00	N	284620	500	140 억		761921	N	N	0	N	00	N
20	20240729	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	15	2	0.35	194432135	45924	117.99	4275	4300	4185	5550	2995	4275	4233.75	2.70	0	2836	4421	4347	4251	4177	4081	4385	4215	141	1275	500	2900	5	1	28180793	1209	-7.86	10.14	12	0.16	-546.00	423.00	7100	20240702	-39.58	2275	20240416	88.57	7100	-39.58	20240702	2275	88.57	20240416	7100	-39.58	20240702	2275	88.57	20240416	0.00	N	284620	500	140 억		761921	N	N	0	N	00	N
21	20240729	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	5	2	0.12	167868175	39708	102.02	4275	4300	4185	5550	2995	4275	4227.53	2.70	0	3143	4421	4347	4251	4177	4081	4385	4215	141	1275	500	2900	5	1	28180793	1206	-7.84	10.12	12	0.14	-546.00	423.00	7100	20240702	-39.72	2275	20240416	88.13	7100	-39.72	20240702	2275	88.13	20240416	7100	-39.72	20240702	2275	88.13	20240416	0.00	N	284620	500	140 억		761921	N	N	0	N	00	N
22	20240729	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-40	5	-0.94	123345345	29234	75.11	4275	4290	4185	5550	2995	4275	4219.18	2.70	0	2761	4421	4347	4251	4177	4081	4385	4215	141	1275	500	2900	5	1	28180793	1193	-7.76	10.01	12	0.10	-546.00	423.00	7100	20240702	-40.35	2275	20240416	86.15	7100	-40.35	20240702	2275	86.15	20240416	7100	-40.35	20240702	2275	86.15	20240416	0.00	N	284620	500	140 억		761921	N	N	0	N	00	N
23	20240729	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-15	5	-0.35	109071815	25869	66.46	4275	4290	4185	5550	2995	4275	4216.24	2.70	0	1897	4421	4347	4251	4177	4081	4385	4215	141	1275	500	2900	5	1	28180793	1201	-7.80	10.07	12	0.09	-546.00	423.00	7100	20240702	-40.00	2275	20240416	87.25	7100	-40.00	20240702	2275	87.25	20240416	7100	-40.00	20240702	2275	87.25	20240416	0.00	N	284620	500	140 억		761921	N	N	0	N	00	N
24	20240729	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-25	5	-0.58	44692730	10595	27.22	4275	4290	4195	5550	2995	4275	4218.12	2.70	0	1414	4421	4347	4251	4177	4081	4385	4215	141	1275	500	2900	5	1	28180793	1198	-7.78	10.05	12	0.04	-546.00	423.00	7100	20240702	-40.14	2275	20240416	86.81	7100	-40.14	20240702	2275	86.81	20240416	7100	-40.14	20240702	2275	86.81	20240416	0.00	N	284620	500	140 억		761921	N	N	0	N	00	N
25	20240729	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-70	5	-1.64	2493265	588	1.51	4275	4290	4200	5550	2995	4275	4238.31	2.70	0	16	4421	4347	4251	4177	4081	4385	4215	141	1275	500	2900	5	1	28180793	1185	-7.70	9.94	12	0.00	-546.00	423.00	7100	20240702	-40.77	2275	20240416	84.84	7100	-40.77	20240702	2275	84.84	20240416	7100	-40.77	20240702	2275	84.84	20240416	0.00	N	284620	500	140 억		761921	N	N	0	N	00	N
26	20240726	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	85	2	2.03	165028625	38921	52.34	4190	4325	4155	5440	2935	4190	4239.64	2.71	0	-850	4340	4265	4195	4120	4050	4262	4117	141	1250	500	2840	5	1	28180793	1205	-7.83	10.11	12	0.14	-546.00	423.00	7100	20240702	-39.79	2275	20240416	87.91	7100	-39.79	20240702	2275	87.91	20240416	7100	-39.79	20240702	2275	87.91	20240416	0.00	N	284620	500	140 억		763023	N	N	0	N	00	N
27	20240726	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	80	2	1.91	142194050	33569	45.14	4190	4325	4155	5440	2935	4190	4235.87	2.71	0	-352	4340	4265	4195	4120	4050	4262	4117	141	1250	500	2840	5	1	28180793	1203	-7.82	10.09	12	0.12	-546.00	423.00	7100	20240702	-39.86	2275	20240416	87.69	7100	-39.86	20240702	2275	87.69	20240416	7100	-39.86	20240702	2275	87.69	20240416	0.00	N	284620	500	140 억		763023	N	N	0	N	00	N
28	20240726	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	40	2	0.95	112270140	26493	35.63	4190	4325	4155	5440	2935	4190	4237.73	2.71	0	-414	4340	4265	4195	4120	4050	4262	4117	141	1250	500	2840	5	1	28180793	1192	-7.75	10.00	12	0.09	-546.00	423.00	7100	20240702	-40.42	2275	20240416	85.93	7100	-40.42	20240702	2275	85.93	20240416	7100	-40.42	20240702	2275	85.93	20240416	0.00	N	284620	500	140 억		763023	N	N	0	N	00	N
29	20240726	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	60	2	1.43	92645560	21831	29.36	4190	4325	4155	5440	2935	4190	4243.76	2.71	0	-817	4340	4265	4195	4120	4050	4262	4117	141	1250	500	2840	5	1	28180793	1198	-7.78	10.05	12	0.08	-546.00	423.00	7100	20240702	-40.14	2275	20240416	86.81	7100	-40.14	20240702	2275	86.81	20240416	7100	-40.14	20240702	2275	86.81	20240416	0.00	N	284620	500	140 억		763023	N	N	0	N	00	N
30	20240726	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	50	2	1.19	84026775	19805	26.63	4190	4325	4155	5440	2935	4190	4242.71	2.71	0	482	4340	4265	4195	4120	4050	4262	4117	141	1250	500	2840	5	1	28180793	1195	-7.77	10.02	12	0.07	-546.00	423.00	7100	20240702	-40.28	2275	20240416	86.37	7100	-40.28	20240702	2275	86.37	20240416	7100	-40.28	20240702	2275	86.37	20240416	0.00	N	284620	500	140 억		763023	N	N	0	N	00	N
31	20240726	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	65	2	1.55	77522475	18274	24.58	4190	4325	4155	5440	2935	4190	4242.23	2.71	0	592	4340	4265	4195	4120	4050	4262	4117	141	1250	500	2840	5	1	28180793	1199	-7.79	10.06	12	0.06	-546.00	423.00	7100	20240702	-40.07	2275	20240416	87.03	7100	-40.07	20240702	2275	87.03	20240416	7100	-40.07	20240702	2275	87.03	20240416	0.00	N	284620	500	140 억		763023	N	N	0	N	00	N
32	20240726	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	105	2	2.51	68909060	16251	21.85	4190	4325	4155	5440	2935	4190	4240.30	2.71	0	-89	4340	4265	4195	4120	4050	4262	4117	141	1250	500	2840	5	1	28180793	1210	-7.87	10.15	12	0.06	-546.00	423.00	7100	20240702	-39.51	2275	20240416	88.79	7100	-39.51	20240702	2275	88.79	20240416	7100	-39.51	20240702	2275	88.79	20240416	0.00	N	284620	500	140 억		763023	N	N	0	N	00	N
33	20240726	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	5	2	0.12	6849345	1631	2.19	4190	4245	4190	5440	2935	4190	4199.48	2.71	0	908	4340	4265	4195	4120	4050	4262	4117	141	1250	500	2840	5	1	28180793	1182	-7.68	9.92	12	0.01	-546.00	423.00	7100	20240702	-40.92	2275	20240416	84.40	7100	-40.92	20240702	2275	84.40	20240416	7100	-40.92	20240702	2275	84.40	20240416	0.00	N	284620	500	140 억		763023	N	N	0	N	00	N
34	20240725	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	0	3	0.00	310134950	74002	37.20	4190	4270	4125	5440	2935	4190	4190.90	2.69	0	5456	4473	4331	4233	4091	3993	4282	4042	141	1250	500	2840	5	1	28180793	1181	-7.67	9.91	12	0.26	-546.00	423.00	7100	20240702	-40.99	2275	20240416	84.18	7100	-40.99	20240702	2275	84.18	20240416	7100	-40.99	20240702	2275	84.18	20240416	0.00	N	284620	500	140 억		757718	N	N	0	N	00	N
35	20240725	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	35	2	0.84	293538045	70056	35.22	4190	4270	4125	5440	2935	4190	4190.05	2.69	0	4579	4473	4331	4233	4091	3993	4282	4042	141	1250	500	2840	5	1	28180793	1191	-7.74	9.99	12	0.25	-546.00	423.00	7100	20240702	-40.49	2275	20240416	85.71	7100	-40.49	20240702	2275	85.71	20240416	7100	-40.49	20240702	2275	85.71	20240416	0.00	N	284620	500	140 억		757718	N	N	0	N	00	N
36	20240725	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	45	2	1.07	270954365	64731	32.54	4190	4270	4125	5440	2935	4190	4185.85	2.69	0	6864	4473	4331	4233	4091	3993	4282	4042	141	1250	500	2840	5	1	28180793	1193	-7.76	10.01	12	0.23	-546.00	423.00	7100	20240702	-40.35	2275	20240416	86.15	7100	-40.35	20240702	2275	86.15	20240416	7100	-40.35	20240702	2275	86.15	20240416	0.00	N	284620	500	140 억		757718	N	N	0	N	00	N
37	20240725	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	65	2	1.55	234439705	56143	28.23	4190	4270	4125	5440	2935	4190	4175.76	2.69	0	8381	4473	4331	4233	4091	3993	4282	4042	141	1250	500	2840	5	1	28180793	1199	-7.79	10.06	12	0.20	-546.00	423.00	7100	20240702	-40.07	2275	20240416	87.03	7100	-40.07	20240702	2275	87.03	20240416	7100	-40.07	20240702	2275	87.03	20240416	0.00	N	284620	500	140 억		757718	N	N	0	N	00	N
38	20240725	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	5	2	0.12	191842160	46070	23.16	4190	4235	4125	5440	2935	4190	4164.14	2.69	0	7190	4473	4331	4233	4091	3993	4282	4042	141	1250	500	2840	5	1	28180793	1182	-7.68	9.92	12	0.16	-546.00	423.00	7100	20240702	-40.92	2275	20240416	84.40	7100	-40.92	20240702	2275	84.40	20240416	7100	-40.92	20240702	2275	84.40	20240416	0.00	N	284620	500	140 억		757718	N	N	0	N	00	N
39	20240725	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	0	3	0.00	170494640	40971	20.60	4190	4235	4125	5440	2935	4190	4161.35	2.69	0	5526	4473	4331	4233	4091	3993	4282	4042	141	1250	500	2840	5	1	28180793	1181	-7.67	9.91	12	0.15	-546.00	423.00	7100	20240702	-40.99	2275	20240416	84.18	7100	-40.99	20240702	2275	84.18	20240416	7100	-40.99	20240702	2275	84.18	20240416	0.00	N	284620	500	140 억		757718	N	N	0	N	00	N
40	20240725	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-10	5	-0.24	138391895	33249	16.72	4190	4235	4125	5440	2935	4190	4162.29	2.69	0	4985	4473	4331	4233	4091	3993	4282	4042	141	1250	500	2840	5	1	28180793	1178	-7.66	9.88	12	0.12	-546.00	423.00	7100	20240702	-41.13	2275	20240416	83.74	7100	-41.13	20240702	2275	83.74	20240416	7100	-41.13	20240702	2275	83.74	20240416	0.00	N	284620	500	140 억		757718	N	N	0	N	00	N
41	20240725	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-25	5	-0.60	26564775	6352	3.19	4190	4235	4125	5440	2935	4190	4182.11	2.69	0	723	4473	4331	4233	4091	3993	4282	4042	141	1250	500	2840	5	1	28180793	1174	-7.63	9.85	12	0.02	-546.00	423.00	7100	20240702	-41.34	2275	20240416	83.08	7100	-41.34	20240702	2275	83.08	20240416	7100	-41.34	20240702	2275	83.08	20240416	0.00	N	284620	500	140 억		757718	N	N	0	N	00	N
42	20240724	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-195	5	-4.45	840117520	198897	7.08	4330	4375	4135	5700	3070	4385	4224.06	2.57	0	32169	5821	5102	4651	3932	3481	5462	4292	141	1315	500	2980	5	1	28180793	1181	-7.67	9.91	12	0.71	-546.00	423.00	7100	20240702	-40.99	2275	20240416	84.18	7100	-40.99	20240702	2275	84.18	20240416	7100	-40.99	20240702	2275	84.18	20240416	0.00	N	284620	500	140 억		725549	N	N	0	N	00	N
43	20240724	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-155	5	-3.53	804268465	190351	6.78	4330	4375	4135	5700	3070	4385	4225.19	2.57	0	32467	5821	5102	4651	3932	3481	5462	4292	141	1315	500	2980	5	1	28180793	1192	-7.75	10.00	12	0.68	-546.00	423.00	7100	20240702	-40.42	2275	20240416	85.93	7100	-40.42	20240702	2275	85.93	20240416	7100	-40.42	20240702	2275	85.93	20240416	0.00	N	284620	500	140 억		725549	N	N	0	N	00	N
44	20240724	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-140	5	-3.19	774604955	183333	6.53	4330	4375	4135	5700	3070	4385	4225.13	2.57	0	32611	5821	5102	4651	3932	3481	5462	4292	141	1315	500	2980	5	1	28180793	1196	-7.77	10.04	12	0.65	-546.00	423.00	7100	20240702	-40.21	2275	20240416	86.59	7100	-40.21	20240702	2275	86.59	20240416	7100	-40.21	20240702	2275	86.59	20240416	0.00	N	284620	500	140 억		725549	N	N	0	N	00	N
45	20240724	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-155	5	-3.53	706506615	167233	5.95	4330	4375	4135	5700	3070	4385	4224.68	2.57	0	28469	5821	5102	4651	3932	3481	5462	4292	141	1315	500	2980	5	1	28180793	1192	-7.75	10.00	12	0.59	-546.00	423.00	7100	20240702	-40.42	2275	20240416	85.93	7100	-40.42	20240702	2275	85.93	20240416	7100	-40.42	20240702	2275	85.93	20240416	0.00	N	284620	500	140 억		725549	N	N	0	N	00	N
46	20240724	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-165	5	-3.76	663967955	157189	5.60	4330	4375	4135	5700	3070	4385	4224.01	2.57	0	30031	5821	5102	4651	3932	3481	5462	4292	141	1315	500	2980	5	1	28180793	1189	-7.73	9.98	12	0.56	-546.00	423.00	7100	20240702	-40.56	2275	20240416	85.49	7100	-40.56	20240702	2275	85.49	20240416	7100	-40.56	20240702	2275	85.49	20240416	0.00	N	284620	500	140 억		725549	N	N	0	N	00	N
47	20240724	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-110	5	-2.51	605489250	143311	5.10	4330	4375	4135	5700	3070	4385	4225.00	2.57	0	29001	5821	5102	4651	3932	3481	5462	4292	141	1315	500	2980	5	1	28180793	1205	-7.83	10.11	12	0.51	-546.00	423.00	7100	20240702	-39.79	2275	20240416	87.91	7100	-39.79	20240702	2275	87.91	20240416	7100	-39.79	20240702	2275	87.91	20240416	0.00	N	284620	500	140 억		725549	N	N	0	N	00	N
48	20240724	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-200	5	-4.56	546751895	129360	4.60	4330	4375	4135	5700	3070	4385	4226.59	2.57	0	25221	5821	5102	4651	3932	3481	5462	4292	141	1315	500	2980	5	1	28180793	1179	-7.66	9.89	12	0.46	-546.00	423.00	7100	20240702	-41.06	2275	20240416	83.96	7100	-41.06	20240702	2275	83.96	20240416	7100	-41.06	20240702	2275	83.96	20240416	0.00	N	284620	500	140 억		725549	N	N	0	N	00	N
49	20240724	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-60	5	-1.37	244860395	57715	2.05	4330	4375	4135	5700	3070	4385	4242.58	2.57	0	15278	5821	5102	4651	3932	3481	5462	4292	141	1315	500	2980	5	1	28180793	1219	-7.92	10.22	12	0.20	-546.00	423.00	7100	20240702	-39.08	2275	20240416	90.11	7100	-39.08	20240702	2275	90.11	20240416	7100	-39.08	20240702	2275	90.11	20240416	0.00	N	284620	500	140 억		725549	N	N	0	N	00	N
50	20240723	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	155	2	3.66	13555544095	2796039	6668.83	4230	5370	4200	5490	2965	4230	4848.27	2.82	0	-68901	4383	4306	4253	4176	4123	4280	4150	141	1260	500	2870	5	1	28180793	1236	-8.03	10.37	12	9.92	-546.00	423.00	7100	20240702	-38.24	2275	20240416	92.75	7100	-38.24	20240702	2275	92.75	20240416	7100	-38.24	20240702	2275	92.75	20240416	0.00	N	284620	500	140 억		794431	N	N	0	N	00	N
51	20240723	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	170	2	4.02	13418999095	2764835	6594.40	4230	5370	4200	5490	2965	4230	4853.45	2.82	0	-72413	4383	4306	4253	4176	4123	4280	4150	141	1260	500	2870	5	1	28180793	1240	-8.06	10.40	12	9.81	-546.00	423.00	7100	20240702	-38.03	2275	20240416	93.41	7100	-38.03	20240702	2275	93.41	20240416	7100	-38.03	20240702	2275	93.41	20240416	0.00	N	284620	500	140 억		794431	N	N	0	N	00	N
52	20240723	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	250	2	5.91	11930782900	2431055	5798.30	4230	5370	4200	5490	2965	4230	4907.66	2.82	0	-78221	4383	4306	4253	4176	4123	4280	4150	141	1260	500	2870	5	1	28180793	1262	-8.21	10.59	12	8.63	-546.00	423.00	7100	20240702	-36.90	2275	20240416	96.92	7100	-36.90	20240702	2275	96.92	20240416	7100	-36.90	20240702	2275	96.92	20240416	0.00	N	284620	500	140 억		794431	N	N	0	N	00	N
53	20240723	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	570	2	13.48	761542685	167088	398.52	4230	4820	4200	5490	2965	4230	4557.73	2.82	0	-10119	4383	4306	4253	4176	4123	4280	4150	141	1260	500	2870	5	1	28180793	1353	-8.79	11.35	12	0.59	-546.00	423.00	7100	20240702	-32.39	2275	20240416	110.99	7100	-32.39	20240702	2275	110.99	20240416	7100	-32.39	20240702	2275	110.99	20240416	0.00	N	284620	500	140 억		794431	N	N	0	N	00	N
54	20240723	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	120	2	2.84	186906530	43301	103.28	4230	4370	4200	5490	2965	4230	4316.45	2.82	0	1778	4383	4306	4253	4176	4123	4280	4150	141	1260	500	2870	5	1	28180793	1226	-7.97	10.28	12	0.15	-546.00	423.00	7100	20240702	-38.73	2275	20240416	91.21	7100	-38.73	20240702	2275	91.21	20240416	7100	-38.73	20240702	2275	91.21	20240416	0.00	N	284620	500	140 억		794431	N	N	0	N	00	N
55	20240723	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	115	2	2.72	133292895	30924	73.76	4230	4370	4200	5490	2965	4230	4310.34	2.82	0	-189	4383	4306	4253	4176	4123	4280	4150	141	1260	500	2870	5	1	28180793	1224	-7.96	10.27	12	0.11	-546.00	423.00	7100	20240702	-38.80	2275	20240416	90.99	7100	-38.80	20240702	2275	90.99	20240416	7100	-38.80	20240702	2275	90.99	20240416	0.00	N	284620	500	140 억		794431	N	N	0	N	00	N
56	20240723	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	135	2	3.19	66196800	15374	36.67	4230	4370	4200	5490	2965	4230	4305.76	2.82	0	1498	4383	4306	4253	4176	4123	4280	4150	141	1260	500	2870	5	1	28180793	1230	-7.99	10.32	12	0.05	-546.00	423.00	7100	20240702	-38.52	2275	20240416	91.87	7100	-38.52	20240702	2275	91.87	20240416	7100	-38.52	20240702	2275	91.87	20240416	0.00	N	284620	500	140 억		794431	N	N	0	N	00	N
57	20240723	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	80	2	1.89	5292460	1252	2.99	4230	4310	4200	5490	2965	4230	4227.20	2.82	0	730	4383	4306	4253	4176	4123	4280	4150	141	1260	500	2870	5	1	28180793	1215	-7.89	10.19	12	0.00	-546.00	423.00	7100	20240702	-39.30	2275	20240416	89.45	7100	-39.30	20240702	2275	89.45	20240416	7100	-39.30	20240702	2275	89.45	20240416	0.00	N	284620	500	140 억		794431	N	N	0	N	00	N
58	20240722	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-95	5	-2.20	178659800	41926	63.21	4325	4330	4200	5620	3030	4325	4261.31	2.87	0	-12561	4491	4407	4256	4172	4021	4450	4215	141	1295	500	2940	5	1	28180793	1192	-7.75	10.00	12	0.15	-546.00	423.00	7100	20240702	-40.42	2275	20240416	85.93	7100	-40.42	20240702	2275	85.93	20240416	7100	-40.42	20240702	2275	85.93	20240416	0.00	N	284620	500	140 억		807389	N	N	0	N	00	N
59	20240722	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-45	5	-1.04	171459850	40224	60.64	4325	4330	4200	5620	3030	4325	4262.63	2.87	0	-12520	4491	4407	4256	4172	4021	4450	4215	141	1295	500	2940	5	1	28180793	1206	-7.84	10.12	12	0.14	-546.00	423.00	7100	20240702	-39.72	2275	20240416	88.13	7100	-39.72	20240702	2275	88.13	20240416	7100	-39.72	20240702	2275	88.13	20240416	0.00	N	284620	500	140 억		807389	N	N	0	N	00	N
60	20240722	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-35	5	-0.81	163773845	38424	57.93	4325	4330	4200	5620	3030	4325	4262.28	2.87	0	-12374	4491	4407	4256	4172	4021	4450	4215	141	1295	500	2940	5	1	28180793	1209	-7.86	10.14	12	0.14	-546.00	423.00	7100	20240702	-39.58	2275	20240416	88.57	7100	-39.58	20240702	2275	88.57	20240416	7100	-39.58	20240702	2275	88.57	20240416	0.00	N	284620	500	140 억		807389	N	N	0	N	00	N
61	20240722	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-45	5	-1.04	152181885	35720	53.85	4325	4330	4200	5620	3030	4325	4260.41	2.87	0	-12123	4491	4407	4256	4172	4021	4450	4215	141	1295	500	2940	5	1	28180793	1206	-7.84	10.12	12	0.13	-546.00	423.00	7100	20240702	-39.72	2275	20240416	88.13	7100	-39.72	20240702	2275	88.13	20240416	7100	-39.72	20240702	2275	88.13	20240416	0.00	N	284620	500	140 억		807389	N	N	0	N	00	N
62	20240722	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-30	5	-0.69	127340755	29919	45.11	4325	4330	4200	5620	3030	4325	4256.18	2.87	0	-9242	4491	4407	4256	4172	4021	4450	4215	141	1295	500	2940	5	1	28180793	1210	-7.87	10.15	12	0.11	-546.00	423.00	7100	20240702	-39.51	2275	20240416	88.79	7100	-39.51	20240702	2275	88.79	20240416	7100	-39.51	20240702	2275	88.79	20240416	0.00	N	284620	500	140 억		807389	N	N	0	N	00	N
63	20240722	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-55	5	-1.27	105898875	24933	37.59	4325	4325	4200	5620	3030	4325	4247.34	2.87	0	-8391	4491	4407	4256	4172	4021	4450	4215	141	1295	500	2940	5	1	28180793	1203	-7.82	10.09	12	0.09	-546.00	423.00	7100	20240702	-39.86	2275	20240416	87.69	7100	-39.86	20240702	2275	87.69	20240416	7100	-39.86	20240702	2275	87.69	20240416	0.00	N	284620	500	140 억		807389	N	N	0	N	00	N
64	20240722	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-80	5	-1.85	80419465	18924	28.53	4325	4325	4200	5620	3030	4325	4249.60	2.87	0	-7691	4491	4407	4256	4172	4021	4450	4215	141	1295	500	2940	5	1	28180793	1196	-7.77	10.04	12	0.07	-546.00	423.00	7100	20240702	-40.21	2275	20240416	86.59	7100	-40.21	20240702	2275	86.59	20240416	7100	-40.21	20240702	2275	86.59	20240416	0.00	N	284620	500	140 억		807389	N	N	0	N	00	N
65	20240722	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-5	5	-0.12	6904985	1610	2.43	4325	4325	4250	5620	3030	4325	4288.81	2.87	0	98	4491	4407	4256	4172	4021	4450	4215	141	1295	500	2940	5	1	28180793	1217	-7.91	10.21	12	0.01	-546.00	423.00	7100	20240702	-39.15	2275	20240416	89.89	7100	-39.15	20240702	2275	89.89	20240416	7100	-39.15	20240702	2275	89.89	20240416	0.00	N	284620	500	140 억		807389	N	N	0	N	00	N
66	20240719	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	130	2	3.10	278251445	66009	83.85	4155	4340	4105	5450	2940	4195	4215.32	2.83	0	9849	4375	4285	4105	4015	3835	4330	4060	141	1255	500	2850	5	1	28180793	1219	-7.92	10.22	12	0.23	-546.00	423.00	7100	20240702	-39.08	2275	20240416	90.11	7100	-39.08	20240702	2275	90.11	20240416	7100	-39.08	20240702	2275	90.11	20240416	0.00	N	284620	500	140 억		798051	N	N	0	N	00	N
67	20240719	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	135	2	3.22	257886480	61290	77.86	4155	4330	4105	5450	2940	4195	4207.64	2.83	0	8496	4375	4285	4105	4015	3835	4330	4060	141	1255	500	2850	5	1	28180793	1220	-7.93	10.24	12	0.22	-546.00	423.00	7100	20240702	-39.01	2275	20240416	90.33	7100	-39.01	20240702	2275	90.33	20240416	7100	-39.01	20240702	2275	90.33	20240416	0.00	N	284620	500	140 억		798051	N	N	0	N	00	N
68	20240719	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	35	2	0.83	208081630	49607	63.01	4155	4280	4105	5450	2940	4195	4194.60	2.83	0	6321	4375	4285	4105	4015	3835	4330	4060	141	1255	500	2850	5	1	28180793	1192	-7.75	10.00	12	0.18	-546.00	423.00	7100	20240702	-40.42	2275	20240416	85.93	7100	-40.42	20240702	2275	85.93	20240416	7100	-40.42	20240702	2275	85.93	20240416	0.00	N	284620	500	140 억		798051	N	N	0	N	00	N
69	20240719	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	25	2	0.60	203489450	48515	61.63	4155	4280	4105	5450	2940	4195	4194.36	2.83	0	6118	4375	4285	4105	4015	3835	4330	4060	141	1255	500	2850	5	1	28180793	1189	-7.73	9.98	12	0.17	-546.00	423.00	7100	20240702	-40.56	2275	20240416	85.49	7100	-40.56	20240702	2275	85.49	20240416	7100	-40.56	20240702	2275	85.49	20240416	0.00	N	284620	500	140 억		798051	N	N	0	N	00	N
70	20240719	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	85	2	2.03	184516210	43987	55.88	4155	4280	4105	5450	2940	4195	4194.79	2.83	0	6156	4375	4285	4105	4015	3835	4330	4060	141	1255	500	2850	5	1	28180793	1206	-7.84	10.12	12	0.16	-546.00	423.00	7100	20240702	-39.72	2275	20240416	88.13	7100	-39.72	20240702	2275	88.13	20240416	7100	-39.72	20240702	2275	88.13	20240416	0.00	N	284620	500	140 억		798051	N	N	0	N	00	N
71	20240719	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-40	5	-0.95	74487210	17861	22.69	4155	4225	4105	5450	2940	4195	4170.38	2.83	0	1293	4375	4285	4105	4015	3835	4330	4060	141	1255	500	2850	5	1	28180793	1171	-7.61	9.82	12	0.06	-546.00	423.00	7100	20240702	-41.48	2275	20240416	82.64	7100	-41.48	20240702	2275	82.64	20240416	7100	-41.48	20240702	2275	82.64	20240416	0.00	N	284620	500	140 억		798051	N	N	0	N	00	N
72	20240719	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	15	2	0.36	31242930	7506	9.53	4155	4210	4105	5450	2940	4195	4162.39	2.83	0	818	4375	4285	4105	4015	3835	4330	4060	141	1255	500	2850	5	1	28180793	1186	-7.71	9.95	12	0.03	-546.00	423.00	7100	20240702	-40.70	2275	20240416	85.05	7100	-40.70	20240702	2275	85.05	20240416	7100	-40.70	20240702	2275	85.05	20240416	0.00	N	284620	500	140 억		798051	N	N	0	N	00	N
73	20240719	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-45	5	-1.07	7439750	1801	2.29	4155	4175	4105	5450	2940	4195	4130.90	2.83	0	431	4375	4285	4105	4015	3835	4330	4060	141	1255	500	2850	5	1	28180793	1170	-7.60	9.81	12	0.01	-546.00	423.00	7100	20240702	-41.55	2275	20240416	82.42	7100	-41.55	20240702	2275	82.42	20240416	7100	-41.55	20240702	2275	82.42	20240416	0.00	N	284620	500	140 억		798051	N	N	0	N	00	N
74	20240718	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	75	2	1.82	316728640	78156	31.05	4010	4195	3925	5350	2885	4120	4052.15	2.80	0	12397	4586	4352	4226	3992	3866	4290	3930	141	1230	500	2800	5	1	28180793	1182	-7.68	9.92	12	0.28	-546.00	423.00	7100	20240702	-40.92	2275	20240416	84.40	7100	-40.92	20240702	2275	84.40	20240416	7100	-40.92	20240702	2275	84.40	20240416	0.00	N	284620	500	140 억		788654	N	N	0	N	00	N
75	20240718	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	60	2	1.46	302248320	74698	29.68	4010	4195	3925	5350	2885	4120	4046.27	2.80	0	13074	4586	4352	4226	3992	3866	4290	3930	141	1230	500	2800	5	1	28180793	1178	-7.66	9.88	12	0.27	-546.00	423.00	7100	20240702	-41.13	2275	20240416	83.74	7100	-41.13	20240702	2275	83.74	20240416	7100	-41.13	20240702	2275	83.74	20240416	0.00	N	284620	500	140 억		788654	N	N	0	N	00	N
76	20240718	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	25	2	0.61	282571020	69951	27.79	4010	4195	3925	5350	2885	4120	4039.56	2.80	0	13004	4586	4352	4226	3992	3866	4290	3930	141	1230	500	2800	5	1	28180793	1168	-7.59	9.80	12	0.25	-546.00	423.00	7100	20240702	-41.62	2275	20240416	82.20	7100	-41.62	20240702	2275	82.20	20240416	7100	-41.62	20240702	2275	82.20	20240416	0.00	N	284620	500	140 억		788654	N	N	0	N	00	N
77	20240718	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	65	2	1.58	254631715	63203	25.11	4010	4195	3925	5350	2885	4120	4028.79	2.80	0	13026	4586	4352	4226	3992	3866	4290	3930	141	1230	500	2800	5	1	28180793	1179	-7.66	9.89	12	0.22	-546.00	423.00	7100	20240702	-41.06	2275	20240416	83.96	7100	-41.06	20240702	2275	83.96	20240416	7100	-41.06	20240702	2275	83.96	20240416	0.00	N	284620	500	140 억		788654	N	N	0	N	00	N
78	20240718	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	50	2	1.21	238835485	59415	23.61	4010	4195	3925	5350	2885	4120	4019.78	2.80	0	12563	4586	4352	4226	3992	3866	4290	3930	141	1230	500	2800	5	1	28180793	1175	-7.64	9.86	12	0.21	-546.00	423.00	7100	20240702	-41.27	2275	20240416	83.30	7100	-41.27	20240702	2275	83.30	20240416	7100	-41.27	20240702	2275	83.30	20240416	0.00	N	284620	500	140 억		788654	N	N	0	N	00	N
79	20240718	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	65	2	1.58	223730355	55777	22.16	4010	4195	3925	5350	2885	4120	4011.16	2.80	0	12231	4586	4352	4226	3992	3866	4290	3930	141	1230	500	2800	5	1	28180793	1179	-7.66	9.89	12	0.20	-546.00	423.00	7100	20240702	-41.06	2275	20240416	83.96	7100	-41.06	20240702	2275	83.96	20240416	7100	-41.06	20240702	2275	83.96	20240416	0.00	N	284620	500	140 억		788654	N	N	0	N	00	N
80	20240718	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-5	5	-0.12	202842485	50753	20.17	4010	4170	3925	5350	2885	4120	3996.66	2.80	0	11920	4586	4352	4226	3992	3866	4290	3930	141	1230	500	2800	5	1	28180793	1160	-7.54	9.73	12	0.18	-546.00	423.00	7100	20240702	-42.04	2275	20240416	80.88	7100	-42.04	20240702	2275	80.88	20240416	7100	-42.04	20240702	2275	80.88	20240416	0.00	N	284620	500	140 억		788654	N	N	0	N	00	N
81	20240718	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-75	5	-1.82	121009185	30456	12.10	4010	4120	3925	5350	2885	4120	3973.25	2.80	0	10983	4586	4352	4226	3992	3866	4290	3930	141	1230	500	2800	5	1	28180793	1140	-7.41	9.56	12	0.11	-546.00	423.00	7100	20240702	-43.03	2275	20240416	77.80	7100	-43.03	20240702	2275	77.80	20240416	7100	-43.03	20240702	2275	77.80	20240416	0.00	N	284620	500	140 억		788654	N	N	0	N	00	N
82	20240717	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-285	5	-6.47	1024579235	243045	182.52	4460	4460	4100	5720	3085	4405	4215.95	2.91	0	-29602	4705	4555	4450	4300	4195	4502	4247	141	1315	500	2990	5	1	28180793	1161	-7.55	9.74	12	0.86	-546.00	423.00	7100	20240702	-41.97	2275	20240416	81.10	7100	-41.97	20240702	2275	81.10	20240416	7100	-41.97	20240702	2275	81.10	20240416	0.00	N	284620	500	140 억		820785	N	N	0	N	00	N
83	20240717	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-270	5	-6.13	995177270	235933	177.18	4460	4460	4100	5720	3085	4405	4218.05	2.91	0	-29128	4705	4555	4450	4300	4195	4502	4247	141	1315	500	2990	5	1	28180793	1165	-7.57	9.78	12	0.84	-546.00	423.00	7100	20240702	-41.76	2275	20240416	81.76	7100	-41.76	20240702	2275	81.76	20240416	7100	-41.76	20240702	2275	81.76	20240416	0.00	N	284620	500	140 억		820785	N	N	0	N	00	N
84	20240717	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-270	5	-6.13	942374700	223243	167.65	4460	4460	4100	5720	3085	4405	4221.30	2.91	0	-22954	4705	4555	4450	4300	4195	4502	4247	141	1315	500	2990	5	1	28180793	1165	-7.57	9.78	12	0.79	-546.00	423.00	7100	20240702	-41.76	2275	20240416	81.76	7100	-41.76	20240702	2275	81.76	20240416	7100	-41.76	20240702	2275	81.76	20240416	0.00	N	284620	500	140 억		820785	N	N	0	N	00	N
85	20240717	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-205	5	-4.65	495627165	117787	88.45	4460	4460	4115	5720	3085	4405	4207.83	2.91	0	-7402	4705	4555	4450	4300	4195	4502	4247	141	1315	500	2990	5	1	28180793	1184	-7.69	9.93	12	0.42	-546.00	423.00	7100	20240702	-40.85	2275	20240416	84.62	7100	-40.85	20240702	2275	84.62	20240416	7100	-40.85	20240702	2275	84.62	20240416	0.00	N	284620	500	140 억		820785	N	N	0	N	00	N
86	20240717	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-210	5	-4.77	347256460	81982	61.57	4460	4460	4140	5720	3085	4405	4235.76	2.91	0	-4741	4705	4555	4450	4300	4195	4502	4247	141	1315	500	2990	5	1	28180793	1182	-7.68	9.92	12	0.29	-546.00	423.00	7100	20240702	-40.92	2275	20240416	84.40	7100	-40.92	20240702	2275	84.40	20240416	7100	-40.92	20240702	2275	84.40	20240416	0.00	N	284620	500	140 억		820785	N	N	0	N	00	N
87	20240717	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-220	5	-4.99	252224415	59234	44.48	4460	4460	4185	5720	3085	4405	4258.10	2.91	0	-2975	4705	4555	4450	4300	4195	4502	4247	141	1315	500	2990	5	1	28180793	1179	-7.66	9.89	12	0.21	-546.00	423.00	7100	20240702	-41.06	2275	20240416	83.96	7100	-41.06	20240702	2275	83.96	20240416	7100	-41.06	20240702	2275	83.96	20240416	0.00	N	284620	500	140 억		820785	N	N	0	N	00	N
88	20240717	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-165	5	-3.75	104343770	24224	18.19	4460	4460	4240	5720	3085	4405	4307.45	2.91	0	-916	4705	4555	4450	4300	4195	4502	4247	141	1315	500	2990	5	1	28180793	1195	-7.77	10.02	12	0.09	-546.00	423.00	7100	20240702	-40.28	2275	20240416	86.37	7100	-40.28	20240702	2275	86.37	20240416	7100	-40.28	20240702	2275	86.37	20240416	0.00	N	284620	500	140 억		820785	N	N	0	N	00	N
89	20240717	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-55	5	-1.25	14541450	3309	2.48	4460	4460	4345	5720	3085	4405	4394.51	2.91	0	-2688	4705	4555	4450	4300	4195	4502	4247	141	1315	500	2990	5	1	28180793	1226	-7.97	10.28	12	0.01	-546.00	423.00	7100	20240702	-38.73	2275	20240416	91.21	7100	-38.73	20240702	2275	91.21	20240416	7100	-38.73	20240702	2275	91.21	20240416	0.00	N	284620	500	140 억		820785	N	N	0	N	00	N
90	20240716	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-120	5	-2.65	581330480	132599	248.81	4525	4600	4345	5880	3170	4525	4384.12	2.84	0	21993	4698	4611	4513	4426	4328	4655	4470	141	1355	500	3070	5	1	28180793	1241	-8.07	10.41	12	0.47	-546.00	423.00	7100	20240702	-37.96	2275	20240416	93.63	7100	-37.96	20240702	2275	93.63	20240416	7100	-37.96	20240702	2275	93.63	20240416	0.00	N	284620	500	140 억		800331	N	N	0	N	00	N
91	20240716	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-135	5	-2.98	569353280	129873	243.70	4525	4600	4345	5880	3170	4525	4383.92	2.84	0	23176	4698	4611	4513	4426	4328	4655	4470	141	1355	500	3070	5	1	28180793	1237	-8.04	10.38	12	0.46	-546.00	423.00	7100	20240702	-38.17	2275	20240416	92.97	7100	-38.17	20240702	2275	92.97	20240416	7100	-38.17	20240702	2275	92.97	20240416	0.00	N	284620	500	140 억		800331	N	N	0	N	00	N
92	20240716	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-165	5	-3.65	399697405	91004	170.76	4525	4600	4355	5880	3170	4525	4392.09	2.84	0	27779	4698	4611	4513	4426	4328	4655	4470	141	1355	500	3070	5	1	28180793	1229	-7.99	10.31	12	0.32	-546.00	423.00	7100	20240702	-38.59	2275	20240416	91.65	7100	-38.59	20240702	2275	91.65	20240416	7100	-38.59	20240702	2275	91.65	20240416	0.00	N	284620	500	140 억		800331	N	N	0	N	00	N
93	20240716	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-110	5	-2.43	356951590	81228	152.42	4525	4600	4370	5880	3170	4525	4394.44	2.84	0	36042	4698	4611	4513	4426	4328	4655	4470	141	1355	500	3070	5	1	28180793	1244	-8.09	10.44	12	0.29	-546.00	423.00	7100	20240702	-37.82	2275	20240416	94.07	7100	-37.82	20240702	2275	94.07	20240416	7100	-37.82	20240702	2275	94.07	20240416	0.00	N	284620	500	140 억		800331	N	N	0	N	00	N
94	20240716	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-115	5	-2.54	344421300	78373	147.06	4525	4600	4370	5880	3170	4525	4394.64	2.84	0	37271	4698	4611	4513	4426	4328	4655	4470	141	1355	500	3070	5	1	28180793	1243	-8.08	10.43	12	0.28	-546.00	423.00	7100	20240702	-37.89	2275	20240416	93.85	7100	-37.89	20240702	2275	93.85	20240416	7100	-37.89	20240702	2275	93.85	20240416	0.00	N	284620	500	140 억		800331	N	N	0	N	00	N
95	20240716	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-50	5	-1.10	105838940	23828	44.71	4525	4600	4375	5880	3170	4525	4441.79	2.84	0	-3512	4698	4611	4513	4426	4328	4655	4470	141	1355	500	3070	5	1	28180793	1261	-8.20	10.58	12	0.08	-546.00	423.00	7100	20240702	-36.97	2275	20240416	96.70	7100	-36.97	20240702	2275	96.70	20240416	7100	-36.97	20240702	2275	96.70	20240416	0.00	N	284620	500	140 억		800331	N	N	0	N	00	N
96	20240716	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-125	5	-2.76	88324700	19893	37.33	4525	4600	4375	5880	3170	4525	4439.99	2.84	0	-2815	4698	4611	4513	4426	4328	4655	4470	141	1355	500	3070	5	1	28180793	1240	-8.06	10.40	12	0.07	-546.00	423.00	7100	20240702	-38.03	2275	20240416	93.41	7100	-38.03	20240702	2275	93.41	20240416	7100	-38.03	20240702	2275	93.41	20240416	0.00	N	284620	500	140 억		800331	N	N	0	N	00	N
97	20240716	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-110	5	-2.43	45670700	10221	19.18	4525	4600	4390	5880	3170	4525	4468.32	2.84	0	-52	4698	4611	4513	4426	4328	4655	4470	141	1355	500	3070	5	1	28180793	1244	-8.09	10.44	12	0.04	-546.00	423.00	7100	20240702	-37.82	2275	20240416	94.07	7100	-37.82	20240702	2275	94.07	20240416	7100	-37.82	20240702	2275	94.07	20240416	0.00	N	284620	500	140 억		800331	N	N	0	N	00	N
98	20240715	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-15	5	-0.33	239856515	52887	59.44	4455	4600	4415	5900	3180	4540	4535.26	2.89	0	-15235	4746	4642	4436	4332	4126	4695	4385	141	1360	500	3080	5	1	28180793	1275	-8.29	10.70	12	0.19	-546.00	423.00	7100	20240702	-36.27	2275	20240416	98.90	7100	-36.27	20240702	2275	98.90	20240416	7100	-36.27	20240702	2275	98.90	20240416	0.00	N	284620	500	140 억		815557	N	N	0	N	00	N
99	20240715	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-10	5	-0.22	235529735	51933	58.37	4455	4600	4415	5900	3180	4540	4535.26	2.89	0	-14603	4746	4642	4436	4332	4126	4695	4385	141	1360	500	3080	5	1	28180793	1277	-8.30	10.71	12	0.18	-546.00	423.00	7100	20240702	-36.20	2275	20240416	99.12	7100	-36.20	20240702	2275	99.12	20240416	7100	-36.20	20240702	2275	99.12	20240416	0.00	N	284620	500	140 억		815557	N	N	0	N	00	N
100	20240715	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-5	5	-0.11	222874910	49132	55.22	4455	4600	4415	5900	3180	4540	4536.25	2.89	0	-14005	4746	4642	4436	4332	4126	4695	4385	141	1360	500	3080	5	1	28180793	1278	-8.31	10.72	12	0.17	-546.00	423.00	7100	20240702	-36.13	2275	20240416	99.34	7100	-36.13	20240702	2275	99.34	20240416	7100	-36.13	20240702	2275	99.34	20240416	0.00	N	284620	500	140 억		815557	N	N	0	N	00	N
101	20240715	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	0	3	0.00	215161290	47433	53.31	4455	4600	4415	5900	3180	4540	4536.11	2.89	0	-13392	4746	4642	4436	4332	4126	4695	4385	141	1360	500	3080	5	1	28180793	1279	-8.32	10.73	12	0.17	-546.00	423.00	7100	20240702	-36.06	2275	20240416	99.56	7100	-36.06	20240702	2275	99.56	20240416	7100	-36.06	20240702	2275	99.56	20240416	0.00	N	284620	500	140 억		815557	N	N	0	N	00	N
102	20240715	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-5	5	-0.11	181264250	39961	44.91	4455	4600	4415	5900	3180	4540	4536.03	2.89	0	-10025	4746	4642	4436	4332	4126	4695	4385	141	1360	500	3080	5	1	28180793	1278	-8.31	10.72	12	0.14	-546.00	423.00	7100	20240702	-36.13	2275	20240416	99.34	7100	-36.13	20240702	2275	99.34	20240416	7100	-36.13	20240702	2275	99.34	20240416	0.00	N	284620	500	140 억		815557	N	N	0	N	00	N
103	20240715	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	45	2	0.99	150366810	33167	37.28	4455	4600	4415	5900	3180	4540	4533.63	2.89	0	-8267	4746	4642	4436	4332	4126	4695	4385	141	1360	500	3080	5	1	28180793	1292	-8.40	10.84	12	0.12	-546.00	423.00	7100	20240702	-35.42	2275	20240416	101.54	7100	-35.42	20240702	2275	101.54	20240416	7100	-35.42	20240702	2275	101.54	20240416	0.00	N	284620	500	140 억		815557	N	N	0	N	00	N
104	20240715	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	5	2	0.11	96368660	21345	23.99	4455	4580	4415	5900	3180	4540	4514.81	2.89	0	-10814	4746	4642	4436	4332	4126	4695	4385	141	1360	500	3080	5	1	28180793	1281	-8.32	10.74	12	0.08	-546.00	423.00	7100	20240702	-35.99	2275	20240416	99.78	7100	-35.99	20240702	2275	99.78	20240416	7100	-35.99	20240702	2275	99.78	20240416	0.00	N	284620	500	140 억		815557	N	N	0	N	00	N
105	20240715	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-15	5	-0.33	28907385	6462	7.26	4455	4540	4415	5900	3180	4540	4473.44	2.89	0	-1246	4746	4642	4436	4332	4126	4695	4385	141	1360	500	3080	5	1	28180793	1275	-8.29	10.70	12	0.02	-546.00	423.00	7100	20240702	-36.27	2275	20240416	98.90	7100	-36.27	20240702	2275	98.90	20240416	7100	-36.27	20240702	2275	98.90	20240416	0.00	N	284620	500	140 억		815557	N	N	0	N	00	N
106	20240712	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	170	2	3.89	391858125	88960	75.50	4370	4540	4230	5680	3060	4370	4404.79	2.90	0	-2462	4540	4455	4340	4255	4140	4397	4197	141	1310	500	2970	5	1	28180793	1279	-8.32	10.73	12	0.32	-546.00	423.00	7100	20240702	-36.06	2275	20240416	99.56	7100	-36.06	20240702	2275	99.56	20240416	7100	-36.06	20240702	2275	99.56	20240416	0.00	N	284620	500	140 억		818126	N	N	0	N	00	N
107	20240712	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	110	2	2.52	343090505	78211	66.38	4370	4530	4230	5680	3060	4370	4386.73	2.90	0	-823	4540	4455	4340	4255	4140	4397	4197	141	1310	500	2970	5	1	28180793	1262	-8.21	10.59	12	0.28	-546.00	423.00	7100	20240702	-36.90	2275	20240416	96.92	7100	-36.90	20240702	2275	96.92	20240416	7100	-36.90	20240702	2275	96.92	20240416	0.00	N	284620	500	140 억		818126	N	N	0	N	00	N
108	20240712	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	50	2	1.14	274043025	62780	53.28	4370	4500	4230	5680	3060	4370	4365.13	2.90	0	731	4540	4455	4340	4255	4140	4397	4197	141	1310	500	2970	5	1	28180793	1246	-8.10	10.45	12	0.22	-546.00	423.00	7100	20240702	-37.75	2275	20240416	94.29	7100	-37.75	20240702	2275	94.29	20240416	7100	-37.75	20240702	2275	94.29	20240416	0.00	N	284620	500	140 억		818126	N	N	0	N	00	N
109	20240712	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	10	2	0.23	171925115	39728	33.72	4370	4415	4230	5680	3060	4370	4327.56	2.90	0	-2573	4540	4455	4340	4255	4140	4397	4197	141	1310	500	2970	5	1	28180793	1234	-8.02	10.35	12	0.14	-546.00	423.00	7100	20240702	-38.31	2275	20240416	92.53	7100	-38.31	20240702	2275	92.53	20240416	7100	-38.31	20240702	2275	92.53	20240416	0.00	N	284620	500	140 억		818126	N	N	0	N	00	N
110	20240712	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-20	5	-0.46	155154845	35885	30.46	4370	4415	4230	5680	3060	4370	4323.67	2.90	0	-1753	4540	4455	4340	4255	4140	4397	4197	141	1310	500	2970	5	1	28180793	1226	-7.97	10.28	12	0.13	-546.00	423.00	7100	20240702	-38.73	2275	20240416	91.21	7100	-38.73	20240702	2275	91.21	20240416	7100	-38.73	20240702	2275	91.21	20240416	0.00	N	284620	500	140 억		818126	N	N	0	N	00	N
111	20240712	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	0	3	0.00	145737845	33711	28.61	4370	4415	4230	5680	3060	4370	4323.15	2.90	0	-1588	4540	4455	4340	4255	4140	4397	4197	141	1310	500	2970	5	1	28180793	1232	-8.00	10.33	12	0.12	-546.00	423.00	7100	20240702	-38.45	2275	20240416	92.09	7100	-38.45	20240702	2275	92.09	20240416	7100	-38.45	20240702	2275	92.09	20240416	0.00	N	284620	500	140 억		818126	N	N	0	N	00	N
112	20240712	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-60	5	-1.37	99944665	23212	19.70	4370	4415	4230	5680	3060	4370	4305.73	2.90	0	113	4540	4455	4340	4255	4140	4397	4197	141	1310	500	2970	5	1	28180793	1215	-7.89	10.19	12	0.08	-546.00	423.00	7100	20240702	-39.30	2275	20240416	89.45	7100	-39.30	20240702	2275	89.45	20240416	7100	-39.30	20240702	2275	89.45	20240416	0.00	N	284620	500	140 억		818126	N	N	0	N	00	N
113	20240712	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-30	5	-0.69	12353035	2834	2.41	4370	4415	4230	5680	3060	4370	4358.87	2.90	0	848	4540	4455	4340	4255	4140	4397	4197	141	1310	500	2970	5	1	28180793	1223	-7.95	10.26	12	0.01	-546.00	423.00	7100	20240702	-38.87	2275	20240416	90.77	7100	-38.87	20240702	2275	90.77	20240416	7100	-38.87	20240702	2275	90.77	20240416	0.00	N	284620	500	140 억		818126	N	N	0	N	00	N
114	20240711	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-25	5	-0.57	505111045	117616	106.21	4395	4425	4225	5710	3080	4395	4294.55	2.91	0	-1534	4525	4460	4335	4270	4145	4492	4302	141	1315	500	2980	5	1	28180793	1232	-8.00	10.33	12	0.42	-546.00	423.00	7100	20240702	-38.45	2275	20240416	92.09	7100	-38.45	20240702	2275	92.09	20240416	7100	-38.45	20240702	2275	92.09	20240416	0.00	N	284620	500	140 억		819645	N	N	0	N	00	N
115	20240711	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	30	2	0.68	491669585	114558	103.45	4395	4425	4225	5710	3080	4395	4291.88	2.91	0	-409	4525	4460	4335	4270	4145	4492	4302	141	1315	500	2980	5	1	28180793	1247	-8.10	10.46	12	0.41	-546.00	423.00	7100	20240702	-37.68	2275	20240416	94.51	7100	-37.68	20240702	2275	94.51	20240416	7100	-37.68	20240702	2275	94.51	20240416	0.00	N	284620	500	140 억		819645	N	N	0	N	00	N
116	20240711	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-95	5	-2.16	429560405	100331	90.60	4395	4405	4225	5710	3080	4395	4281.43	2.91	0	2079	4525	4460	4335	4270	4145	4492	4302	141	1315	500	2980	5	1	28180793	1212	-7.88	10.17	12	0.36	-546.00	423.00	7100	20240702	-39.44	2275	20240416	89.01	7100	-39.44	20240702	2275	89.01	20240416	7100	-39.44	20240702	2275	89.01	20240416	0.00	N	284620	500	140 억		819645	N	N	0	N	00	N
117	20240711	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-150	5	-3.41	372226675	86944	78.51	4395	4405	4225	5710	3080	4395	4281.22	2.91	0	3202	4525	4460	4335	4270	4145	4492	4302	141	1315	500	2980	5	1	28180793	1196	-7.77	10.04	12	0.31	-546.00	423.00	7100	20240702	-40.21	2275	20240416	86.59	7100	-40.21	20240702	2275	86.59	20240416	7100	-40.21	20240702	2275	86.59	20240416	0.00	N	284620	500	140 억		819645	N	N	0	N	00	N
118	20240711	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-90	5	-2.05	302850620	70606	63.76	4395	4405	4225	5710	3080	4395	4289.30	2.91	0	7414	4525	4460	4335	4270	4145	4492	4302	141	1315	500	2980	5	1	28180793	1213	-7.88	10.18	12	0.25	-546.00	423.00	7100	20240702	-39.37	2275	20240416	89.23	7100	-39.37	20240702	2275	89.23	20240416	7100	-39.37	20240702	2275	89.23	20240416	0.00	N	284620	500	140 억		819645	N	N	0	N	00	N
119	20240711	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-85	5	-1.93	230642320	53739	48.53	4395	4405	4225	5710	3080	4395	4291.90	2.91	0	4674	4525	4460	4335	4270	4145	4492	4302	141	1315	500	2980	5	1	28180793	1215	-7.89	10.19	12	0.19	-546.00	423.00	7100	20240702	-39.30	2275	20240416	89.45	7100	-39.30	20240702	2275	89.45	20240416	7100	-39.30	20240702	2275	89.45	20240416	0.00	N	284620	500	140 억		819645	N	N	0	N	00	N
120	20240711	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-55	5	-1.25	185189460	43212	39.02	4395	4405	4225	5710	3080	4395	4285.60	2.91	0	9390	4525	4460	4335	4270	4145	4492	4302	141	1315	500	2980	5	1	28180793	1223	-7.95	10.26	12	0.15	-546.00	423.00	7100	20240702	-38.87	2275	20240416	90.77	7100	-38.87	20240702	2275	90.77	20240416	7100	-38.87	20240702	2275	90.77	20240416	0.00	N	284620	500	140 억		819645	N	N	0	N	00	N
121	20240711	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-125	5	-2.84	90471990	21131	19.08	4395	4405	4265	5710	3080	4395	4281.48	2.91	0	11318	4525	4460	4335	4270	4145	4492	4302	141	1315	500	2980	5	1	28180793	1203	-7.82	10.09	12	0.07	-546.00	423.00	7100	20240702	-39.86	2275	20240416	87.69	7100	-39.86	20240702	2275	87.69	20240416	7100	-39.86	20240702	2275	87.69	20240416	0.00	N	284620	500	140 억		819645	N	N	0	N	00	N
122	20240710	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	75	2	1.74	478326185	110635	54.39	4250	4400	4210	5610	3025	4320	4323.46	2.90	0	2128	4806	4562	4441	4197	4076	4502	4137	141	1290	500	2930	5	1	28180793	1239	-8.05	10.39	12	0.39	-546.00	423.00	7100	20240702	-38.10	2275	20240416	93.19	7100	-38.10	20240702	2275	93.19	20240416	7100	-38.10	20240702	2275	93.19	20240416	0.00	N	284620	500	140 억		817341	N	N	0	N	00	N
123	20240710	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	30	2	0.69	459740735	106393	52.30	4250	4400	4210	5610	3025	4320	4321.16	2.90	0	4070	4806	4562	4441	4197	4076	4502	4137	141	1290	500	2930	5	1	28180793	1226	-7.97	10.28	12	0.38	-546.00	423.00	7100	20240702	-38.73	2275	20240416	91.21	7100	-38.73	20240702	2275	91.21	20240416	7100	-38.73	20240702	2275	91.21	20240416	0.00	N	284620	500	140 억		817341	N	N	0	N	00	N
124	20240710	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	65	2	1.50	420227115	97334	47.85	4250	4385	4210	5610	3025	4320	4317.37	2.90	0	4862	4806	4562	4441	4197	4076	4502	4137	141	1290	500	2930	5	1	28180793	1236	-8.03	10.37	12	0.35	-546.00	423.00	7100	20240702	-38.24	2275	20240416	92.75	7100	-38.24	20240702	2275	92.75	20240416	7100	-38.24	20240702	2275	92.75	20240416	0.00	N	284620	500	140 억		817341	N	N	0	N	00	N
125	20240710	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	45	2	1.04	393685415	91260	44.86	4250	4375	4210	5610	3025	4320	4313.89	2.90	0	3923	4806	4562	4441	4197	4076	4502	4137	141	1290	500	2930	5	1	28180793	1230	-7.99	10.32	12	0.32	-546.00	423.00	7100	20240702	-38.52	2275	20240416	91.87	7100	-38.52	20240702	2275	91.87	20240416	7100	-38.52	20240702	2275	91.87	20240416	0.00	N	284620	500	140 억		817341	N	N	0	N	00	N
126	20240710	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	45	2	1.04	353449390	82025	40.32	4250	4375	4210	5610	3025	4320	4309.04	2.90	0	5394	4806	4562	4441	4197	4076	4502	4137	141	1290	500	2930	5	1	28180793	1230	-7.99	10.32	12	0.29	-546.00	423.00	7100	20240702	-38.52	2275	20240416	91.87	7100	-38.52	20240702	2275	91.87	20240416	7100	-38.52	20240702	2275	91.87	20240416	0.00	N	284620	500	140 억		817341	N	N	0	N	00	N
127	20240710	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	0	3	0.00	296813820	68979	33.91	4250	4375	4210	5610	3025	4320	4302.96	2.90	0	4524	4806	4562	4441	4197	4076	4502	4137	141	1290	500	2930	5	1	28180793	1217	-7.91	10.21	12	0.24	-546.00	423.00	7100	20240702	-39.15	2275	20240416	89.89	7100	-39.15	20240702	2275	89.89	20240416	7100	-39.15	20240702	2275	89.89	20240416	0.00	N	284620	500	140 억		817341	N	N	0	N	00	N
128	20240710	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-10	5	-0.23	222982095	51922	25.53	4250	4375	4210	5610	3025	4320	4294.56	2.90	0	8971	4806	4562	4441	4197	4076	4502	4137	141	1290	500	2930	5	1	28180793	1215	-7.89	10.19	12	0.18	-546.00	423.00	7100	20240702	-39.30	2275	20240416	89.45	7100	-39.30	20240702	2275	89.45	20240416	7100	-39.30	20240702	2275	89.45	20240416	0.00	N	284620	500	140 억		817341	N	N	0	N	00	N
129	20240710	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	0	3	0.00	68945790	16165	7.95	4250	4350	4210	5610	3025	4320	4265.13	2.90	0	4958	4806	4562	4441	4197	4076	4502	4137	141	1290	500	2930	5	1	28180793	1217	-7.91	10.21	12	0.06	-546.00	423.00	7100	20240702	-39.15	2275	20240416	89.89	7100	-39.15	20240702	2275	89.89	20240416	7100	-39.15	20240702	2275	89.89	20240416	0.00	N	284620	500	140 억		817341	N	N	0	N	00	N
130	20240709	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-330	5	-7.10	905203285	202977	177.96	4685	4685	4320	6040	3255	4650	4460.16	2.91	0	-2469	4883	4766	4663	4546	4443	4825	4605	141	1390	500	3160	5	1	28180793	1217	-7.91	10.21	12	0.72	-546.00	423.00	7100	20240702	-39.15	2275	20240416	89.89	7100	-39.15	20240702	2275	89.89	20240416	7100	-39.15	20240702	2275	89.89	20240416	0.00	N	284620	500	140 억		819780	N	N	0	N	00	N
131	20240709	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-290	5	-6.24	811971190	181444	159.08	4685	4685	4335	6040	3255	4650	4475.05	2.91	0	-1675	4883	4766	4663	4546	4443	4825	4605	141	1390	500	3160	5	1	28180793	1229	-7.99	10.31	12	0.64	-546.00	423.00	7100	20240702	-38.59	2275	20240416	91.65	7100	-38.59	20240702	2275	91.65	20240416	7100	-38.59	20240702	2275	91.65	20240416	0.00	N	284620	500	140 억		819780	N	N	0	N	00	N
132	20240709	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-240	5	-5.16	641696315	142635	125.06	4685	4685	4350	6040	3255	4650	4498.87	2.91	0	-6896	4883	4766	4663	4546	4443	4825	4605	141	1390	500	3160	5	1	28180793	1243	-8.08	10.43	12	0.51	-546.00	423.00	7100	20240702	-37.89	2275	20240416	93.85	7100	-37.89	20240702	2275	93.85	20240416	7100	-37.89	20240702	2275	93.85	20240416	0.00	N	284620	500	140 억		819780	N	N	0	N	00	N
133	20240709	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-210	5	-4.52	579212720	128525	112.68	4685	4685	4350	6040	3255	4650	4506.62	2.91	0	-5489	4883	4766	4663	4546	4443	4825	4605	141	1390	500	3160	5	1	28180793	1251	-8.13	10.50	12	0.46	-546.00	423.00	7100	20240702	-37.46	2275	20240416	95.16	7100	-37.46	20240702	2275	95.16	20240416	7100	-37.46	20240702	2275	95.16	20240416	0.00	N	284620	500	140 억		819780	N	N	0	N	00	N
134	20240709	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-155	5	-3.33	490403605	108574	95.19	4685	4685	4350	6040	3255	4650	4516.77	2.91	0	-4892	4883	4766	4663	4546	4443	4825	4605	141	1390	500	3160	5	1	28180793	1267	-8.23	10.63	12	0.39	-546.00	423.00	7100	20240702	-36.69	2275	20240416	97.58	7100	-36.69	20240702	2275	97.58	20240416	7100	-36.69	20240702	2275	97.58	20240416	0.00	N	284620	500	140 억		819780	N	N	0	N	00	N
135	20240709	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-155	5	-3.33	414049500	91479	80.20	4685	4685	4350	6040	3255	4650	4526.17	2.91	0	-6120	4883	4766	4663	4546	4443	4825	4605	141	1390	500	3160	5	1	28180793	1267	-8.23	10.63	12	0.32	-546.00	423.00	7100	20240702	-36.69	2275	20240416	97.58	7100	-36.69	20240702	2275	97.58	20240416	7100	-36.69	20240702	2275	97.58	20240416	0.00	N	284620	500	140 억		819780	N	N	0	N	00	N
136	20240709	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-70	5	-1.51	187618910	41038	35.98	4685	4685	4535	6040	3255	4650	4571.83	2.91	0	-1798	4883	4766	4663	4546	4443	4825	4605	141	1390	500	3160	5	1	28180793	1291	-8.39	10.83	12	0.15	-546.00	423.00	7100	20240702	-35.49	2275	20240416	101.32	7100	-35.49	20240702	2275	101.32	20240416	7100	-35.49	20240702	2275	101.32	20240416	0.00	N	284620	500	140 억		819780	N	N	0	N	00	N
137	20240709	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-70	5	-1.51	31519065	6865	6.02	4685	4685	4565	6040	3255	4650	4591.27	2.91	0	-158	4883	4766	4663	4546	4443	4825	4605	141	1390	500	3160	5	1	28180793	1291	-8.39	10.83	12	0.02	-546.00	423.00	7100	20240702	-35.49	2275	20240416	101.32	7100	-35.49	20240702	2275	101.32	20240416	7100	-35.49	20240702	2275	101.32	20240416	0.00	N	284620	500	140 억		819780	N	N	0	N	00	N
138	20240708	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	50	2	1.09	530472325	114056	82.45	4595	4780	4560	5980	3220	4600	4650.98	2.94	0	-9517	4786	4692	4611	4517	4436	4740	4565	141	1380	500	3120	5	1	28180793	1310	-8.52	10.99	12	0.40	-546.00	423.00	7100	20240702	-34.51	2275	20240416	104.40	7100	-34.51	20240702	2275	104.40	20240416	7100	-34.51	20240702	2275	104.40	20240416	0.00	N	284620	500	140 억		829173	N	N	0	N	00	N
139	20240708	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	10	2	0.22	518956905	111571	80.66	4595	4780	4560	5980	3220	4600	4651.36	2.94	0	-9324	4786	4692	4611	4517	4436	4740	4565	141	1380	500	3120	5	1	28180793	1299	-8.44	10.90	12	0.40	-546.00	423.00	7100	20240702	-35.07	2275	20240416	102.64	7100	-35.07	20240702	2275	102.64	20240416	7100	-35.07	20240702	2275	102.64	20240416	0.00	N	284620	500	140 억		829173	N	N	0	N	00	N
140	20240708	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	15	2	0.33	459831545	98761	71.40	4595	4780	4560	5980	3220	4600	4656.00	2.94	0	-8915	4786	4692	4611	4517	4436	4740	4565	141	1380	500	3120	5	1	28180793	1301	-8.45	10.91	12	0.35	-546.00	423.00	7100	20240702	-35.00	2275	20240416	102.86	7100	-35.00	20240702	2275	102.86	20240416	7100	-35.00	20240702	2275	102.86	20240416	0.00	N	284620	500	140 억		829173	N	N	0	N	00	N
141	20240708	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-5	5	-0.11	399182670	85591	61.88	4595	4780	4560	5980	3220	4600	4663.84	2.94	0	-5445	4786	4692	4611	4517	4436	4740	4565	141	1380	500	3120	5	1	28180793	1295	-8.42	10.86	12	0.30	-546.00	423.00	7100	20240702	-35.28	2275	20240416	101.98	7100	-35.28	20240702	2275	101.98	20240416	7100	-35.28	20240702	2275	101.98	20240416	0.00	N	284620	500	140 억		829173	N	N	0	N	00	N
142	20240708	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	60	2	1.30	355183105	76063	54.99	4595	4780	4560	5980	3220	4600	4669.59	2.94	0	-3934	4786	4692	4611	4517	4436	4740	4565	141	1380	500	3120	5	1	28180793	1313	-8.53	11.02	12	0.27	-546.00	423.00	7100	20240702	-34.37	2275	20240416	104.84	7100	-34.37	20240702	2275	104.84	20240416	7100	-34.37	20240702	2275	104.84	20240416	0.00	N	284620	500	140 억		829173	N	N	0	N	00	N
143	20240708	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	30	2	0.65	332179240	71123	51.42	4595	4780	4560	5980	3220	4600	4670.49	2.94	0	-3739	4786	4692	4611	4517	4436	4740	4565	141	1380	500	3120	5	1	28180793	1305	-8.48	10.95	12	0.25	-546.00	423.00	7100	20240702	-34.79	2275	20240416	103.52	7100	-34.79	20240702	2275	103.52	20240416	7100	-34.79	20240702	2275	103.52	20240416	0.00	N	284620	500	140 억		829173	N	N	0	N	00	N
144	20240708	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	75	2	1.63	238782190	51005	36.87	4595	4780	4560	5980	3220	4600	4681.54	2.94	0	235	4786	4692	4611	4517	4436	4740	4565	141	1380	500	3120	5	1	28180793	1317	-8.56	11.05	12	0.18	-546.00	423.00	7100	20240702	-34.15	2275	20240416	105.49	7100	-34.15	20240702	2275	105.49	20240416	7100	-34.15	20240702	2275	105.49	20240416	0.00	N	284620	500	140 억		829173	N	N	0	N	00	N
145	20240708	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	45	2	0.98	32630535	7078	5.12	4595	4705	4560	5980	3220	4600	4610.13	2.94	0	-1065	4786	4692	4611	4517	4436	4740	4565	141	1380	500	3120	5	1	28180793	1309	-8.51	10.98	12	0.03	-546.00	423.00	7100	20240702	-34.58	2275	20240416	104.18	7100	-34.58	20240702	2275	104.18	20240416	7100	-34.58	20240702	2275	104.18	20240416	0.00	N	284620	500	140 억		829173	N	N	0	N	00	N
146	20240705	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	5	2	0.11	635009055	137592	51.10	4595	4705	4530	5970	3220	4595	4615.22	2.90	0	13036	5035	4815	4665	4445	4295	4740	4370	141	1375	500	3120	5	1	28180793	1296	-8.42	10.87	12	0.49	-546.00	423.00	7100	20240702	-35.21	2275	20240416	102.20	7100	-35.21	20240702	2275	102.20	20240416	7100	-35.21	20240702	2275	102.20	20240416	0.00	N	284620	500	140 억		816203	N	N	0	N	00	N
147	20240705	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	0	3	0.00	619394150	134201	49.84	4595	4705	4530	5970	3220	4595	4615.42	2.90	0	12964	5035	4815	4665	4445	4295	4740	4370	141	1375	500	3120	5	1	28180793	1295	-8.42	10.86	12	0.48	-546.00	423.00	7100	20240702	-35.28	2275	20240416	101.98	7100	-35.28	20240702	2275	101.98	20240416	7100	-35.28	20240702	2275	101.98	20240416	0.00	N	284620	500	140 억		816203	N	N	0	N	00	N
148	20240705	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	95	2	2.07	503202465	108992	40.48	4595	4705	4530	5970	3220	4595	4616.88	2.90	0	11464	5035	4815	4665	4445	4295	4740	4370	141	1375	500	3120	5	1	28180793	1322	-8.59	11.09	12	0.39	-546.00	423.00	7100	20240702	-33.94	2275	20240416	106.15	7100	-33.94	20240702	2275	106.15	20240416	7100	-33.94	20240702	2275	106.15	20240416	0.00	N	284620	500	140 억		816203	N	N	0	N	00	N
149	20240705	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	55	2	1.20	450053630	97648	36.26	4595	4705	4530	5970	3220	4595	4608.94	2.90	0	13690	5035	4815	4665	4445	4295	4740	4370	141	1375	500	3120	5	1	28180793	1310	-8.52	10.99	12	0.35	-546.00	423.00	7100	20240702	-34.51	2275	20240416	104.40	7100	-34.51	20240702	2275	104.40	20240416	7100	-34.51	20240702	2275	104.40	20240416	0.00	N	284620	500	140 억		816203	N	N	0	N	00	N
150	20240705	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	55	2	1.20	429030380	93119	34.58	4595	4705	4530	5970	3220	4595	4607.33	2.90	0	12895	5035	4815	4665	4445	4295	4740	4370	141	1375	500	3120	5	1	28180793	1310	-8.52	10.99	12	0.33	-546.00	423.00	7100	20240702	-34.51	2275	20240416	104.40	7100	-34.51	20240702	2275	104.40	20240416	7100	-34.51	20240702	2275	104.40	20240416	0.00	N	284620	500	140 억		816203	N	N	0	N	00	N
151	20240705	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	65	2	1.41	355581330	77333	28.72	4595	4705	4530	5970	3220	4595	4598.05	2.90	0	6494	5035	4815	4665	4445	4295	4740	4370	141	1375	500	3120	5	1	28180793	1313	-8.53	11.02	12	0.27	-546.00	423.00	7100	20240702	-34.37	2275	20240416	104.84	7100	-34.37	20240702	2275	104.84	20240416	7100	-34.37	20240702	2275	104.84	20240416	0.00	N	284620	500	140 억		816203	N	N	0	N	00	N
152	20240705	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	80	2	1.74	222844000	48626	18.06	4595	4705	4530	5970	3220	4595	4582.82	2.90	0	9385	5035	4815	4665	4445	4295	4740	4370	141	1375	500	3120	5	1	28180793	1317	-8.56	11.05	12	0.17	-546.00	423.00	7100	20240702	-34.15	2275	20240416	105.49	7100	-34.15	20240702	2275	105.49	20240416	7100	-34.15	20240702	2275	105.49	20240416	0.00	N	284620	500	140 억		816203	N	N	0	N	00	N
153	20240705	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	-10	5	-0.22	40771850	8874	3.30	4595	4655	4555	5970	3220	4595	4594.53	2.90	0	1574	5035	4815	4665	4445	4295	4740	4370	141	1375	500	3120	5	1	28180793	1292	-8.40	10.84	12	0.03	-546.00	423.00	7100	20240702	-35.42	2275	20240416	101.54	7100	-35.42	20240702	2275	101.54	20240416	7100	-35.42	20240702	2275	101.54	20240416	0.00	N	284620	500	140 억		816203	N	N	0	N	00	N
154	20240704	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-140	5	-2.96	1247877005	268208	41.08	4620	4885	4515	6150	3315	4735	4652.67	2.82	0	20584	5555	5145	4810	4400	4065	4977	4232	141	1415	500	3210	5	1	28180793	1295	-8.42	10.86	12	0.95	-546.00	423.00	7100	20240702	-35.28	2275	20240416	101.98	7100	-35.28	20240702	2275	101.98	20240416	7100	-35.28	20240702	2275	101.98	20240416	0.02	N	284620	500	140 억		794999	N	N	0	N	00	N
155	20240704	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-160	5	-3.38	1190519630	255692	39.17	4620	4885	4515	6150	3315	4735	4656.07	2.82	0	18007	5555	5145	4810	4400	4065	4977	4232	141	1415	500	3210	5	1	28180793	1289	-8.38	10.82	12	0.91	-546.00	423.00	7100	20240702	-35.56	2275	20240416	101.10	7100	-35.56	20240702	2275	101.10	20240416	7100	-35.56	20240702	2275	101.10	20240416	0.02	N	284620	500	140 억		794999	N	N	0	N	00	N
156	20240704	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-115	5	-2.43	1078794720	231427	35.45	4620	4885	4515	6150	3315	4735	4661.49	2.82	0	18257	5555	5145	4810	4400	4065	4977	4232	141	1415	500	3210	5	1	28180793	1302	-8.46	10.92	12	0.82	-546.00	423.00	7100	20240702	-34.93	2275	20240416	103.08	7100	-34.93	20240702	2275	103.08	20240416	7100	-34.93	20240702	2275	103.08	20240416	0.02	N	284620	500	140 억		794999	N	N	0	N	00	N
157	20240704	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-100	5	-2.11	1021289315	219012	33.55	4620	4885	4515	6150	3315	4735	4663.17	2.82	0	20842	5555	5145	4810	4400	4065	4977	4232	141	1415	500	3210	5	1	28180793	1306	-8.49	10.96	12	0.78	-546.00	423.00	7100	20240702	-34.72	2275	20240416	103.74	7100	-34.72	20240702	2275	103.74	20240416	7100	-34.72	20240702	2275	103.74	20240416	0.02	N	284620	500	140 억		794999	N	N	0	N	00	N
158	20240704	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-95	5	-2.01	898102475	192354	29.46	4620	4885	4515	6150	3315	4735	4669.01	2.82	0	20102	5555	5145	4810	4400	4065	4977	4232	141	1415	500	3210	5	1	28180793	1308	-8.50	10.97	12	0.68	-546.00	423.00	7100	20240702	-34.65	2275	20240416	103.96	7100	-34.65	20240702	2275	103.96	20240416	7100	-34.65	20240702	2275	103.96	20240416	0.02	N	284620	500	140 억		794999	N	N	0	N	00	N
159	20240704	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	-90	5	-1.90	871856620	186679	28.59	4620	4885	4515	6150	3315	4735	4670.35	2.82	0	21465	5555	5145	4810	4400	4065	4977	4232	141	1415	500	3210	5	1	28180793	1309	-8.51	10.98	12	0.66	-546.00	423.00	7100	20240702	-34.58	2275	20240416	104.18	7100	-34.58	20240702	2275	104.18	20240416	7100	-34.58	20240702	2275	104.18	20240416	0.02	N	284620	500	140 억		794999	N	N	0	N	00	N
160	20240704	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	30	2	0.63	722374065	154585	23.68	4620	4885	4515	6150	3315	4735	4672.99	2.82	0	16653	5555	5145	4810	4400	4065	4977	4232	141	1415	500	3210	5	1	28180793	1343	-8.73	11.26	12	0.55	-546.00	423.00	7100	20240702	-32.89	2275	20240416	109.45	7100	-32.89	20240702	2275	109.45	20240416	7100	-32.89	20240702	2275	109.45	20240416	0.02	N	284620	500	140 억		794999	N	N	0	N	00	N
161	20240704	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-175	5	-3.70	236407500	51865	7.94	4620	4700	4515	6150	3315	4735	4558.13	2.82	0	12756	5555	5145	4810	4400	4065	4977	4232	141	1415	500	3210	5	1	28180793	1285	-8.35	10.78	12	0.18	-546.00	423.00	7100	20240702	-35.77	2275	20240416	100.44	7100	-35.77	20240702	2275	100.44	20240416	7100	-35.77	20240702	2275	100.44	20240416	0.02	N	284620	500	140 억		794999	N	N	0	N	00	N
162	20240703	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-265	5	-5.30	3064969270	651266	12.42	5150	5220	4475	6500	3500	5000	4706.16	2.84	0	-5290	7866	6432	5666	4232	3466	6050	3850	141	1500	500	3400	5	1	28180793	1334	-8.67	11.19	12	2.31	-546.00	423.00	7100	20240702	-33.31	2275	20240416	108.13	7100	-33.31	20240702	2275	108.13	20240416	7100	-33.31	20240702	2275	108.13	20240416	0.00	N	284620	500	140 억		799109	N	N	0	N	00	N
163	20240703	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-265	5	-5.30	3023610560	642523	12.26	5150	5220	4475	6500	3500	5000	4705.84	2.84	0	-3173	7866	6432	5666	4232	3466	6050	3850	141	1500	500	3400	5	1	28180793	1334	-8.67	11.19	12	2.28	-546.00	423.00	7100	20240702	-33.31	2275	20240416	108.13	7100	-33.31	20240702	2275	108.13	20240416	7100	-33.31	20240702	2275	108.13	20240416	0.00	N	284620	500	140 억		799109	N	N	0	N	00	N
164	20240703	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-280	5	-5.60	2928511615	622425	11.87	5150	5220	4475	6500	3500	5000	4705.00	2.84	0	-5413	7866	6432	5666	4232	3466	6050	3850	141	1500	500	3400	5	1	28180793	1330	-8.64	11.16	12	2.21	-546.00	423.00	7100	20240702	-33.52	2275	20240416	107.47	7100	-33.52	20240702	2275	107.47	20240416	7100	-33.52	20240702	2275	107.47	20240416	0.00	N	284620	500	140 억		799109	N	N	0	N	00	N
165	20240703	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-250	5	-5.00	2810578340	597450	11.40	5150	5220	4475	6500	3500	5000	4704.29	2.84	0	-5796	7866	6432	5666	4232	3466	6050	3850	141	1500	500	3400	5	1	28180793	1339	-8.70	11.23	12	2.12	-546.00	423.00	7100	20240702	-33.10	2275	20240416	108.79	7100	-33.10	20240702	2275	108.79	20240416	7100	-33.10	20240702	2275	108.79	20240416	0.00	N	284620	500	140 억		799109	N	N	0	N	00	N
166	20240703	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-290	5	-5.80	2669181255	567575	10.83	5150	5220	4475	6500	3500	5000	4702.78	2.84	0	-1337	7866	6432	5666	4232	3466	6050	3850	141	1500	500	3400	5	1	28180793	1327	-8.63	11.13	12	2.01	-546.00	423.00	7100	20240702	-33.66	2275	20240416	107.03	7100	-33.66	20240702	2275	107.03	20240416	7100	-33.66	20240702	2275	107.03	20240416	0.00	N	284620	500	140 억		799109	N	N	0	N	00	N
167	20240703	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	-415	5	-8.30	2474813145	525346	10.02	5150	5220	4475	6500	3500	5000	4710.83	2.84	0	-1335	7866	6432	5666	4232	3466	6050	3850	141	1500	500	3400	5	1	28180793	1292	-8.40	10.84	12	1.86	-546.00	423.00	7100	20240702	-35.42	2275	20240416	101.54	7100	-35.42	20240702	2275	101.54	20240416	7100	-35.42	20240702	2275	101.54	20240416	0.00	N	284620	500	140 억		799109	N	N	0	N	00	N
168	20240703	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-395	5	-7.90	2150896230	454092	8.66	5150	5220	4475	6500	3500	5000	4736.70	2.84	0	-532	7866	6432	5666	4232	3466	6050	3850	141	1500	500	3400	5	1	28180793	1298	-8.43	10.89	12	1.61	-546.00	423.00	7100	20240702	-35.14	2275	20240416	102.42	7100	-35.14	20240702	2275	102.42	20240416	7100	-35.14	20240702	2275	102.42	20240416	0.00	N	284620	500	140 억		799109	N	N	0	N	00	N
169	20240703	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-45	5	-0.90	573873335	113459	2.16	5150	5220	4900	6500	3500	5000	5057.98	2.84	0	-11080	7866	6432	5666	4232	3466	6050	3850	141	1500	500	3400	5	1	28180793	1396	-9.08	11.71	12	0.40	-546.00	423.00	7100	20240702	-30.21	2275	20240416	117.80	7100	-30.21	20240702	2275	117.80	20240416	7100	-30.21	20240702	2275	117.80	20240416	0.00	N	284620	500	140 억		799109	N	N	0	N	00	N
170	20240702	161026	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5000	-720	5	-12.59	32511210530	5198281	1518.35	5700	7100	4900	7430	4010	5720	6255.54	2.67	0	40773	6173	5946	5583	5356	4993	6060	5470	141	1710	500	3880	10	1	28180793	1409	-9.16	11.82	12	18.45	-546.00	423.00	7100	20240702	-29.58	2275	20240416	119.78	7100	-29.58	20240702	2275	119.78	20240416	7100	-29.58	20240702	2275	119.78	20240416	0.00	N	284620	500	140 억		752388	N	N	0	N	00	N
171	20240702	151029	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4960	-760	5	-13.29	32123042690	5120256	1495.56	5700	7100	4900	7430	4010	5720	6273.72	2.67	0	47272	6173	5946	5583	5356	4993	6060	5470	141	1710	500	3880	5	1	28180793	1398	-9.08	11.73	12	18.17	-546.00	423.00	7100	20240702	-30.14	2275	20240416	118.02	7100	-30.14	20240702	2275	118.02	20240416	7100	-30.14	20240702	2275	118.02	20240416	0.00	N	284620	500	140 억		752388	N	N	0	N	00	N
172	20240702	141029	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5200	-520	5	-9.09	31164228840	4931499	1440.43	5700	7100	5060	7430	4010	5720	6319.42	2.67	0	83708	6173	5946	5583	5356	4993	6060	5470	141	1710	500	3880	10	1	28180793	1465	-9.52	12.29	12	17.50	-546.00	423.00	7100	20240702	-26.76	2275	20240416	128.57	7100	-26.76	20240702	2275	128.57	20240416	7100	-26.76	20240702	2275	128.57	20240416	0.00	N	284620	500	140 억		752388	N	N	0	N	00	N
173	20240702	131028	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5420	-300	5	-5.24	29652445690	4644761	1356.68	5700	7100	5380	7430	4010	5720	6384.06	2.67	0	56713	6173	5946	5583	5356	4993	6060	5470	141	1710	500	3880	10	1	28180793	1527	-9.93	12.81	12	16.48	-546.00	423.00	7100	20240702	-23.66	2275	20240416	138.24	7100	-23.66	20240702	2275	138.24	20240416	7100	-23.66	20240702	2275	138.24	20240416	0.00	N	284620	500	140 억		752388	N	N	0	N	00	N
174	20240702	121029	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5930	210	2	3.67	27248579510	4224222	1233.84	5700	7100	5700	7430	4010	5720	6450.56	2.67	0	-16013	6173	5946	5583	5356	4993	6060	5470	141	1710	500	3880	10	1	28180793	1671	-10.86	14.02	12	14.99	-546.00	423.00	7100	20240702	-16.48	2275	20240416	160.66	7100	-16.48	20240702	2275	160.66	20240416	7100	-16.48	20240702	2275	160.66	20240416	0.00	N	284620	500	140 억		752388	N	N	0	N	00	N
175	20240702	111028	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6110	390	2	6.82	26094267400	4034101	1178.31	5700	7100	5700	7430	4010	5720	6468.42	2.67	0	-17105	6173	5946	5583	5356	4993	6060	5470	141	1710	500	3880	10	1	28180793	1722	-11.19	14.44	12	14.32	-546.00	423.00	7100	20240702	-13.94	2275	20240416	168.57	7100	-13.94	20240702	2275	168.57	20240416	7100	-13.94	20240702	2275	168.57	20240416	0.00	N	284620	500	140 억		752388	N	N	0	N	00	N
176	20240702	101028	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6650	930	2	16.26	16140303510	2480049	724.39	5700	7100	5700	7430	4010	5720	6508.06	2.67	0	-54864	6173	5946	5583	5356	4993	6060	5470	141	1710	500	3880	10	1	28180793	1874	-12.18	15.72	12	8.80	-546.00	423.00	7100	20240702	-6.34	2275	20240416	192.31	7100	-6.34	20240702	2275	192.31	20240416	7100	-6.34	20240702	2275	192.31	20240416	0.00	N	284620	500	140 억		752388	N	N	0	N	00	N
177	20240702	091029	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6070	350	2	6.12	819398190	137601	40.19	5700	6160	5700	7430	4010	5720	5954.89	2.67	0	-25248	6173	5946	5583	5356	4993	6060	5470	141	1710	500	3880	10	1	28180793	1711	-11.12	14.35	12	0.49	-546.00	423.00	6160	20240702	-1.46	2275	20240416	166.81	6160	-1.46	20240702	2275	166.81	20240416	6160	-1.46	20240702	2275	166.81	20240416	0.00	N	284620	500	140 억		752388	N	N	0	N	00	N
178	20240701	161024	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5720	340	2	6.32	1898006550	341428	138.69	5320	5810	5220	6990	3770	5380	5558.97	2.45	0	64190	5646	5512	5266	5132	4886	5390	5010	141	1610	500	3650	10	1	28180793	1612	-10.48	13.52	12	1.21	-546.00	423.00	5810	20240701	-1.55	2275	20240416	151.43	5810	-1.55	20240701	2275	151.43	20240416	5810	-1.55	20240701	2275	151.43	20240416	0.00	N	284620	500	140 억		690792	N	N	0	N	00	N
179	20240701	151027	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5630	250	2	4.65	1807534900	325561	132.24	5320	5810	5220	6990	3770	5380	5552.06	2.45	0	65132	5646	5512	5266	5132	4886	5390	5010	141	1610	500	3650	10	1	28180793	1587	-10.31	13.31	12	1.16	-546.00	423.00	5810	20240701	-3.10	2275	20240416	147.47	5810	-3.10	20240701	2275	147.47	20240416	5810	-3.10	20240701	2275	147.47	20240416	0.00	N	284620	500	140 억		690792	N	N	0	N	00	N
180	20240701	141025	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5650	270	2	5.02	1413189710	256202	104.07	5320	5700	5220	6990	3770	5380	5515.92	2.45	0	64772	5646	5512	5266	5132	4886	5390	5010	141	1610	500	3650	10	1	28180793	1592	-10.35	13.36	12	0.91	-546.00	423.00	5700	20240701	-0.88	2275	20240416	148.35	5700	-0.88	20240701	2275	148.35	20240416	5700	-0.88	20240701	2275	148.35	20240416	0.00	N	284620	500	140 억		690792	N	N	0	N	00	N
181	20240701	131025	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5540	160	2	2.97	1061521090	193387	78.55	5320	5650	5220	6990	3770	5380	5489.10	2.45	0	41851	5646	5512	5266	5132	4886	5390	5010	141	1610	500	3650	10	1	28180793	1561	-10.15	13.10	12	0.69	-546.00	423.00	5650	20240701	-1.95	2275	20240416	143.52	5650	-1.95	20240701	2275	143.52	20240416	5650	-1.95	20240701	2275	143.52	20240416	0.00	N	284620	500	140 억		690792	N	N	0	N	00	N
182	20240701	121026	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5580	200	2	3.72	853940200	155942	63.34	5320	5650	5220	6990	3770	5380	5476.01	2.45	0	39362	5646	5512	5266	5132	4886	5390	5010	141	1610	500	3650	10	1	28180793	1572	-10.22	13.19	12	0.55	-546.00	423.00	5650	20240701	-1.24	2275	20240416	145.27	5650	-1.24	20240701	2275	145.27	20240416	5650	-1.24	20240701	2275	145.27	20240416	0.00	N	284620	500	140 억		690792	N	N	0	N	00	N
183	20240701	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	10	2	0.19	290942860	54468	22.12	5320	5400	5220	6990	3770	5380	5341.54	2.45	0	-347	5646	5512	5266	5132	4886	5390	5010	141	1610	500	3650	10	1	28180793	1519	-9.87	12.74	12	0.19	-546.00	423.00	5600	20231218	-3.75	2275	20240416	136.92	5590	-3.58	20240625	2275	136.92	20240416	5600	-3.75	20231218	2275	136.92	20240416	0.00	N	284620	500	140 억		690792	N	N	0	N	00	N
184	20240701	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-30	5	-0.56	201878970	37802	15.35	5320	5400	5220	6990	3770	5380	5340.43	2.45	0	827	5646	5512	5266	5132	4886	5390	5010	141	1610	500	3650	10	1	28180793	1508	-9.80	12.65	12	0.13	-546.00	423.00	5600	20231218	-4.46	2275	20240416	135.16	5590	-4.29	20240625	2275	135.16	20240416	5600	-4.46	20231218	2275	135.16	20240416	0.00	N	284620	500	140 억		690792	N	N	0	N	00	N
185	20240701	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-80	5	-1.49	25160320	4752	1.93	5320	5330	5220	6990	3770	5380	5294.68	2.45	0	-319	5646	5512	5266	5132	4886	5390	5010	141	1610	500	3650	10	1	28180793	1494	-9.71	12.53	12	0.02	-546.00	423.00	5600	20231218	-5.36	2275	20240416	132.97	5590	-5.19	20240625	2275	132.97	20240416	5600	-5.36	20231218	2275	132.97	20240416	0.00	N	284620	500	140 억		690792	N	N	0	N	00	N