KissMeData/448280/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	161329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-50	5	-0.23	262995550	12402	61.49	21400	21700	21050	27800	15000	21400	21205.92	0.42	0	3957	22300	21850	21450	21000	20600	21650	20800	49	6400	500	13260	50	1	9877043	2109	10.93	1.61	12	0.13	1953.00	13274.00	80900	20231122	-73.61	20250	20240725	5.43	55300	-61.39	20240104	20250	5.43	20240725	80900	-73.61	20231122	20250	5.43	20240725	1.14	N	448280	500	49 억		41832	N	N	6	N	00	N
3	20240731	151347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-50	5	-0.23	246800800	11643	57.73	21400	21700	21050	27800	15000	21400	21197.35	0.42	0	3875	22300	21850	21450	21000	20600	21650	20800	49	6400	500	13260	50	1	9877043	2109	10.93	1.61	12	0.12	1953.00	13274.00	80900	20231122	-73.61	20250	20240725	5.43	55300	-61.39	20240104	20250	5.43	20240725	80900	-73.61	20231122	20250	5.43	20240725	1.14	N	448280	500	49 억		41832	N	N	6	N	00	N
4	20240731	141349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-300	5	-1.40	204662300	9656	47.88	21400	21700	21050	27800	15000	21400	21195.35	0.42	0	2634	22300	21850	21450	21000	20600	21650	20800	49	6400	500	13260	50	1	9877043	2084	10.80	1.59	12	0.10	1953.00	13274.00	80900	20231122	-73.92	20250	20240725	4.20	55300	-61.84	20240104	20250	4.20	20240725	80900	-73.92	20231122	20250	4.20	20240725	1.14	N	448280	500	49 억		41832	N	N	6	N	00	N
5	20240731	131342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-200	5	-0.93	184227450	8690	43.09	21400	21700	21050	27800	15000	21400	21199.94	0.42	0	2449	22300	21850	21450	21000	20600	21650	20800	49	6400	500	13260	50	1	9877043	2094	10.86	1.60	12	0.09	1953.00	13274.00	80900	20231122	-73.79	20250	20240725	4.69	55300	-61.66	20240104	20250	4.69	20240725	80900	-73.79	20231122	20250	4.69	20240725	1.14	N	448280	500	49 억		41832	N	N	6	N	00	N
6	20240731	121343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-300	5	-1.40	175312150	8270	41.00	21400	21700	21050	27800	15000	21400	21198.57	0.42	0	2240	22300	21850	21450	21000	20600	21650	20800	49	6400	500	13260	50	1	9877043	2084	10.80	1.59	12	0.08	1953.00	13274.00	80900	20231122	-73.92	20250	20240725	4.20	55300	-61.84	20240104	20250	4.20	20240725	80900	-73.92	20231122	20250	4.20	20240725	1.14	N	448280	500	49 억		41832	N	N	6	N	00	N
7	20240731	111343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-150	5	-0.70	139630650	6582	32.63	21400	21700	21050	27800	15000	21400	21214.02	0.42	0	1456	22300	21850	21450	21000	20600	21650	20800	49	6400	500	13260	50	1	9877043	2099	10.88	1.60	12	0.07	1953.00	13274.00	80900	20231122	-73.73	20250	20240725	4.94	55300	-61.57	20240104	20250	4.94	20240725	80900	-73.73	20231122	20250	4.94	20240725	1.14	N	448280	500	49 억		41832	N	N	6	N	00	N
8	20240731	101340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-50	5	-0.23	47918400	2247	11.14	21400	21700	21100	27800	15000	21400	21325.50	0.42	0	1093	22300	21850	21450	21000	20600	21650	20800	49	6400	500	13260	50	1	9877043	2109	10.93	1.61	12	0.02	1953.00	13274.00	80900	20231122	-73.61	20250	20240725	5.43	55300	-61.39	20240104	20250	5.43	20240725	80900	-73.61	20231122	20250	5.43	20240725	1.14	N	448280	500	49 억		41832	N	N	6	N	00	N
9	20240731	091339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-150	5	-0.70	17206300	805	3.99	21400	21700	21250	27800	15000	21400	21374.29	0.42	0	227	22300	21850	21450	21000	20600	21650	20800	49	6400	500	13260	50	1	9877043	2099	10.88	1.60	12	0.01	1953.00	13274.00	80900	20231122	-73.73	20250	20240725	4.94	55300	-61.57	20240104	20250	4.94	20240725	80900	-73.73	20231122	20250	4.94	20240725	1.14	N	448280	500	49 억		41832	N	N	6	N	00	N
10	20240730	161306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-500	5	-2.28	422576950	19810	110.87	21900	21900	21050	28450	15350	21900	21331.49	0.41	0	914	23066	22482	21916	21332	20766	22200	21050	49	6550	500	13570	50	1	9877043	2114	10.96	1.61	12	0.20	1953.00	13274.00	80900	20231122	-73.55	20250	20240725	5.68	55300	-61.30	20240104	20250	5.68	20240725	80900	-73.55	20231122	20250	5.68	20240725	1.18	N	448280	500	49 억		40898	N	N	6	N	00	N
11	20240730	151335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	-750	5	-3.42	348949950	16349	91.50	21900	21900	21100	28450	15350	21900	21343.81	0.41	0	381	23066	22482	21916	21332	20766	22200	21050	49	6550	500	13570	50	1	9877043	2089	10.83	1.59	12	0.17	1953.00	13274.00	80900	20231122	-73.86	20250	20240725	4.44	55300	-61.75	20240104	20250	4.44	20240725	80900	-73.86	20231122	20250	4.44	20240725	1.18	N	448280	500	49 억		40898	N	N	0	N	00	N
12	20240730	141316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-650	5	-2.97	207439000	9667	54.10	21900	21900	21200	28450	15350	21900	21458.47	0.41	0	271	23066	22482	21916	21332	20766	22200	21050	49	6550	500	13570	50	1	9877043	2099	10.88	1.60	12	0.10	1953.00	13274.00	80900	20231122	-73.73	20250	20240725	4.94	55300	-61.57	20240104	20250	4.94	20240725	80900	-73.73	20231122	20250	4.94	20240725	1.18	N	448280	500	49 억		40898	N	N	0	N	00	N
13	20240730	131322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-550	5	-2.51	153359050	7123	39.86	21900	21900	21350	28450	15350	21900	21530.12	0.41	0	851	23066	22482	21916	21332	20766	22200	21050	49	6550	500	13570	50	1	9877043	2109	10.93	1.61	12	0.07	1953.00	13274.00	80900	20231122	-73.61	20250	20240725	5.43	55300	-61.39	20240104	20250	5.43	20240725	80900	-73.61	20231122	20250	5.43	20240725	1.18	N	448280	500	49 억		40898	N	N	0	N	00	N
14	20240730	121313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-450	5	-2.05	119735350	5551	31.07	21900	21900	21450	28450	15350	21900	21570.05	0.41	0	1077	23066	22482	21916	21332	20766	22200	21050	49	6550	500	13570	50	1	9877043	2119	10.98	1.62	12	0.06	1953.00	13274.00	80900	20231122	-73.49	20250	20240725	5.93	55300	-61.21	20240104	20250	5.93	20240725	80900	-73.49	20231122	20250	5.93	20240725	1.18	N	448280	500	49 억		40898	N	N	0	N	00	N
15	20240730	111322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-350	5	-1.60	93630850	4336	24.27	21900	21900	21450	28450	15350	21900	21593.83	0.41	0	1102	23066	22482	21916	21332	20766	22200	21050	49	6550	500	13570	50	1	9877043	2129	11.03	1.62	12	0.04	1953.00	13274.00	80900	20231122	-73.36	20250	20240725	6.42	55300	-61.03	20240104	20250	6.42	20240725	80900	-73.36	20231122	20250	6.42	20240725	1.18	N	448280	500	49 억		40898	N	N	0	N	00	N
16	20240730	101330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-250	5	-1.14	66594950	3083	17.25	21900	21900	21450	28450	15350	21900	21600.70	0.41	0	739	23066	22482	21916	21332	20766	22200	21050	49	6550	500	13570	50	1	9877043	2138	11.09	1.63	12	0.03	1953.00	13274.00	80900	20231122	-73.24	20250	20240725	6.91	55300	-60.85	20240104	20250	6.91	20240725	80900	-73.24	20231122	20250	6.91	20240725	1.18	N	448280	500	49 억		40898	N	N	0	N	00	N
17	20240730	091339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-300	5	-1.37	25407850	1178	6.59	21900	21900	21450	28450	15350	21900	21568.63	0.41	0	427	23066	22482	21916	21332	20766	22200	21050	49	6550	500	13570	50	1	9877043	2133	11.06	1.63	12	0.01	1953.00	13274.00	80900	20231122	-73.30	20250	20240725	6.67	55300	-60.94	20240104	20250	6.67	20240725	80900	-73.30	20231122	20250	6.67	20240725	1.18	N	448280	500	49 억		40898	N	N	0	N	00	N
18	20240729	161303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	300	2	1.39	382864450	17516	25.51	22000	22500	21350	28050	15150	21600	21856.81	0.42	0	-595	23600	22600	21700	20700	19800	23100	21200	49	6450	500	13390	50	1	9877043	2163	11.21	1.65	12	0.18	1953.00	13274.00	80900	20231122	-72.93	20250	20240725	8.15	55300	-60.40	20240104	20250	8.15	20240725	80900	-72.93	20231122	20250	8.15	20240725	1.19	N	448280	500	49 억		41411	N	N	0	N	00	N
19	20240729	151324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	300	2	1.39	352868850	16143	23.51	22000	22500	21350	28050	15150	21600	21858.94	0.42	0	-748	23600	22600	21700	20700	19800	23100	21200	49	6450	500	13390	50	1	9877043	2163	11.21	1.65	12	0.16	1953.00	13274.00	80900	20231122	-72.93	20250	20240725	8.15	55300	-60.40	20240104	20250	8.15	20240725	80900	-72.93	20231122	20250	8.15	20240725	1.19	N	448280	500	49 억		41411	N	N	0	N	00	N
20	20240729	141331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	100	2	0.46	326843950	14951	21.78	22000	22500	21350	28050	15150	21600	21861.01	0.42	0	-1173	23600	22600	21700	20700	19800	23100	21200	49	6450	500	13390	50	1	9877043	2143	11.11	1.63	12	0.15	1953.00	13274.00	80900	20231122	-73.18	20250	20240725	7.16	55300	-60.76	20240104	20250	7.16	20240725	80900	-73.18	20231122	20250	7.16	20240725	1.19	N	448280	500	49 억		41411	N	N	0	N	00	N
21	20240729	131331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	250	2	1.16	306348850	14009	20.40	22000	22500	21350	28050	15150	21600	21868.00	0.42	0	-1439	23600	22600	21700	20700	19800	23100	21200	49	6450	500	13390	50	1	9877043	2158	11.19	1.65	12	0.14	1953.00	13274.00	80900	20231122	-72.99	20250	20240725	7.90	55300	-60.49	20240104	20250	7.90	20240725	80900	-72.99	20231122	20250	7.90	20240725	1.19	N	448280	500	49 억		41411	N	N	0	N	00	N
22	20240729	121330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-250	5	-1.16	154547600	7126	10.38	22000	22100	21350	28050	15150	21600	21687.85	0.42	0	-99	23600	22600	21700	20700	19800	23100	21200	49	6450	500	13390	50	1	9877043	2109	10.93	1.61	12	0.07	1953.00	13274.00	80900	20231122	-73.61	20250	20240725	5.43	55300	-61.39	20240104	20250	5.43	20240725	80900	-73.61	20231122	20250	5.43	20240725	1.19	N	448280	500	49 억		41411	N	N	0	N	00	N
23	20240729	111319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	50	2	0.23	129192350	5947	8.66	22000	22100	21400	28050	15150	21600	21723.95	0.42	0	67	23600	22600	21700	20700	19800	23100	21200	49	6450	500	13390	50	1	9877043	2138	11.09	1.63	12	0.06	1953.00	13274.00	80900	20231122	-73.24	20250	20240725	6.91	55300	-60.85	20240104	20250	6.91	20240725	80900	-73.24	20231122	20250	6.91	20240725	1.19	N	448280	500	49 억		41411	N	N	0	N	00	N
24	20240729	101314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	150	2	0.69	102482200	4716	6.87	22000	22100	21400	28050	15150	21600	21730.75	0.42	0	534	23600	22600	21700	20700	19800	23100	21200	49	6450	500	13390	50	1	9877043	2148	11.14	1.64	12	0.05	1953.00	13274.00	80900	20231122	-73.11	20250	20240725	7.41	55300	-60.67	20240104	20250	7.41	20240725	80900	-73.11	20231122	20250	7.41	20240725	1.19	N	448280	500	49 억		41411	N	N	0	N	00	N
25	20240729	091311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-150	5	-0.69	61183200	2811	4.09	22000	22100	21400	28050	15150	21600	21765.64	0.42	0	-175	23600	22600	21700	20700	19800	23100	21200	49	6450	500	13390	50	1	9877043	2119	10.98	1.62	12	0.03	1953.00	13274.00	80900	20231122	-73.49	20250	20240725	5.93	55300	-61.21	20240104	20250	5.93	20240725	80900	-73.49	20231122	20250	5.93	20240725	1.19	N	448280	500	49 억		41411	N	N	0	N	00	N
26	20240726	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	800	2	3.85	1486384700	68135	244.26	20800	22700	20800	27000	14600	20800	21815.39	0.36	0	5415	21633	21216	20733	20316	19833	20975	20075	49	6200	500	12890	50	1	9877043	2133	11.06	1.63	12	0.69	1953.00	13274.00	80900	20231122	-73.30	20250	20240725	6.67	55300	-60.94	20240104	20250	6.67	20240725	80900	-73.30	20231122	20250	6.67	20240725	1.13	N	448280	500	49 억		35301	N	N	0	N	00	N
27	20240726	151304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	750	2	3.61	1458336800	66835	239.59	20800	22700	20800	27000	14600	20800	21819.96	0.36	0	5226	21633	21216	20733	20316	19833	20975	20075	49	6200	500	12890	50	1	9877043	2129	11.03	1.62	12	0.68	1953.00	13274.00	80900	20231122	-73.36	20250	20240725	6.42	55300	-61.03	20240104	20250	6.42	20240725	80900	-73.36	20231122	20250	6.42	20240725	1.13	N	448280	500	49 억		35301	N	N	0	N	00	N
28	20240726	141303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	650	2	3.12	1345158800	61563	220.70	20800	22700	20800	27000	14600	20800	21850.12	0.36	0	2028	21633	21216	20733	20316	19833	20975	20075	49	6200	500	12890	50	1	9877043	2119	10.98	1.62	12	0.62	1953.00	13274.00	80900	20231122	-73.49	20250	20240725	5.93	55300	-61.21	20240104	20250	5.93	20240725	80900	-73.49	20231122	20250	5.93	20240725	1.13	N	448280	500	49 억		35301	N	N	0	N	00	N
29	20240726	131307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	900	2	4.33	1278155650	58442	209.51	20800	22700	20800	27000	14600	20800	21870.50	0.36	0	785	21633	21216	20733	20316	19833	20975	20075	49	6200	500	12890	50	1	9877043	2143	11.11	1.63	12	0.59	1953.00	13274.00	80900	20231122	-73.18	20250	20240725	7.16	55300	-60.76	20240104	20250	7.16	20240725	80900	-73.18	20231122	20250	7.16	20240725	1.13	N	448280	500	49 억		35301	N	N	0	N	00	N
30	20240726	121312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	750	2	3.61	1230174300	56217	201.53	20800	22700	20800	27000	14600	20800	21882.60	0.36	0	-529	21633	21216	20733	20316	19833	20975	20075	49	6200	500	12890	50	1	9877043	2129	11.03	1.62	12	0.57	1953.00	13274.00	80900	20231122	-73.36	20250	20240725	6.42	55300	-61.03	20240104	20250	6.42	20240725	80900	-73.36	20231122	20250	6.42	20240725	1.13	N	448280	500	49 억		35301	N	N	0	N	00	N
31	20240726	111311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	450	2	2.16	1153493450	52626	188.66	20800	22700	20800	27000	14600	20800	21918.70	0.36	0	-2721	21633	21216	20733	20316	19833	20975	20075	49	6200	500	12890	50	1	9877043	2099	10.88	1.60	12	0.53	1953.00	13274.00	80900	20231122	-73.73	20250	20240725	4.94	55300	-61.57	20240104	20250	4.94	20240725	80900	-73.73	20231122	20250	4.94	20240725	1.13	N	448280	500	49 억		35301	N	N	0	N	00	N
32	20240726	101302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	700	2	3.37	1030055150	46849	167.95	20800	22700	20800	27000	14600	20800	21986.71	0.36	0	-3946	21633	21216	20733	20316	19833	20975	20075	49	6200	500	12890	50	1	9877043	2124	11.01	1.62	12	0.47	1953.00	13274.00	80900	20231122	-73.42	20250	20240725	6.17	55300	-61.12	20240104	20250	6.17	20240725	80900	-73.42	20231122	20250	6.17	20240725	1.13	N	448280	500	49 억		35301	N	N	0	N	00	N
33	20240726	091304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	250	2	1.20	17898300	853	3.06	20800	21050	20800	27000	14600	20800	20982.77	0.36	0	-54	21633	21216	20733	20316	19833	20975	20075	49	6200	500	12890	50	1	9877043	2079	10.78	1.59	12	0.01	1953.00	13274.00	80900	20231122	-73.98	20250	20240725	3.95	55300	-61.93	20240104	20250	3.95	20240725	80900	-73.98	20231122	20250	3.95	20240725	1.13	N	448280	500	49 억		35301	N	N	0	N	00	N
34	20240725	161300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20800	-450	5	-2.12	572848100	27807	49.60	21150	21150	20250	27600	14900	21250	20600.52	0.34	0	1304	23650	22450	21600	20400	19550	23050	21000	49	6350	500	13170	50	1	9877043	2054	10.65	1.57	12	0.28	1953.00	13274.00	80900	20231122	-74.29	20250	20240725	2.72	55300	-62.39	20240104	20250	2.72	20240725	80900	-74.29	20231122	20250	2.72	20240725	1.17	N	448280	500	49 억		33997	N	N	1	N	00	N
35	20240725	151313	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20850	-400	5	-1.88	561458950	27259	48.62	21150	21150	20250	27600	14900	21250	20597.20	0.34	0	1354	23650	22450	21600	20400	19550	23050	21000	49	6350	500	13170	50	1	9877043	2059	10.68	1.57	12	0.28	1953.00	13274.00	80900	20231122	-74.23	20250	20240725	2.96	55300	-62.30	20240104	20250	2.96	20240725	80900	-74.23	20231122	20250	2.96	20240725	1.17	N	448280	500	49 억		33997	N	N	1	N	00	N
36	20240725	141310	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20950	-300	5	-1.41	550425700	26731	47.68	21150	21150	20250	27600	14900	21250	20591.29	0.34	0	1560	23650	22450	21600	20400	19550	23050	21000	49	6350	500	13170	50	1	9877043	2069	10.73	1.58	12	0.27	1953.00	13274.00	80900	20231122	-74.10	20250	20240725	3.46	55300	-62.12	20240104	20250	3.46	20240725	80900	-74.10	20231122	20250	3.46	20240725	1.17	N	448280	500	49 억		33997	N	N	1	N	00	N
37	20240725	131301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20850	-400	5	-1.88	438621750	21373	38.12	21150	21150	20250	27600	14900	21250	20522.24	0.34	0	366	23650	22450	21600	20400	19550	23050	21000	49	6350	500	13170	50	1	9877043	2059	10.68	1.57	12	0.22	1953.00	13274.00	80900	20231122	-74.23	20250	20240725	2.96	55300	-62.30	20240104	20250	2.96	20240725	80900	-74.23	20231122	20250	2.96	20240725	1.17	N	448280	500	49 억		33997	N	N	1	N	00	N
38	20240725	121307	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20750	-500	5	-2.35	403742050	19700	35.14	21150	21150	20250	27600	14900	21250	20494.52	0.34	0	832	23650	22450	21600	20400	19550	23050	21000	49	6350	500	13170	50	1	9877043	2049	10.62	1.56	12	0.20	1953.00	13274.00	80900	20231122	-74.35	20250	20240725	2.47	55300	-62.48	20240104	20250	2.47	20240725	80900	-74.35	20231122	20250	2.47	20240725	1.17	N	448280	500	49 억		33997	N	N	1	N	00	N
39	20240725	111306	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20450	-800	5	-3.76	294299350	14387	25.66	21150	21150	20250	27600	14900	21250	20455.92	0.34	0	-3334	23650	22450	21600	20400	19550	23050	21000	49	6350	500	13170	50	1	9877043	2020	10.47	1.54	12	0.15	1953.00	13274.00	80900	20231122	-74.72	20250	20240725	0.99	55300	-63.02	20240104	20250	0.99	20240725	80900	-74.72	20231122	20250	0.99	20240725	1.17	N	448280	500	49 억		33997	N	N	1	N	00	N
40	20240725	101257	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20400	-850	5	-4.00	170942300	8311	14.82	21150	21150	20300	27600	14900	21250	20568.20	0.34	0	-2423	23650	22450	21600	20400	19550	23050	21000	49	6350	500	13170	50	1	9877043	2015	10.45	1.54	12	0.08	1953.00	13274.00	80900	20231122	-74.78	20300	20240725	0.49	55300	-63.11	20240104	20300	0.49	20240725	80900	-74.78	20231122	20300	0.49	20240725	1.17	N	448280	500	49 억		33997	N	N	1	N	00	N
41	20240725	091252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20650	-600	5	-2.82	75445600	3635	6.48	21150	21150	20500	27600	14900	21250	20755.32	0.34	0	-1011	23650	22450	21600	20400	19550	23050	21000	49	6350	500	13170	50	1	9877043	2040	10.57	1.56	12	0.04	1953.00	13274.00	80900	20231122	-74.47	20500	20240725	0.73	55300	-62.66	20240104	20500	0.73	20240725	80900	-74.47	20231122	20500	0.73	20240725	1.17	N	448280	500	49 억		33997	N	N	1	N	00	N
42	20240724	161249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	200	2	0.95	1201580050	56006	268.42	20900	22800	20750	27350	14750	21050	21455.29	0.40	0	-5598	21750	21400	21100	20750	20450	21250	20600	49	6300	500	13050	50	1	9877043	2099	10.88	1.60	12	0.57	1953.00	13274.00	80900	20231122	-73.73	20600	20240722	3.16	55300	-61.57	20240104	20600	3.16	20240722	80900	-73.73	20231122	20600	3.16	20240722	1.15	N	448280	500	49 억		39468	N	N	1	N	00	N
43	20240724	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	0	3	0.00	1095670450	50974	244.30	20900	22800	20750	27350	14750	21050	21494.74	0.40	0	-5962	21750	21400	21100	20750	20450	21250	20600	49	6300	500	13050	50	1	9877043	2079	10.78	1.59	12	0.52	1953.00	13274.00	80900	20231122	-73.98	20600	20240722	2.18	55300	-61.93	20240104	20600	2.18	20240722	80900	-73.98	20231122	20600	2.18	20240722	1.15	N	448280	500	49 억		39468	N	N	25	N	00	N
44	20240724	141306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	350	2	1.66	949028050	44054	211.14	20900	22800	20750	27350	14750	21050	21542.44	0.40	0	-4288	21750	21400	21100	20750	20450	21250	20600	49	6300	500	13050	50	1	9877043	2114	10.96	1.61	12	0.45	1953.00	13274.00	80900	20231122	-73.55	20600	20240722	3.88	55300	-61.30	20240104	20600	3.88	20240722	80900	-73.55	20231122	20600	3.88	20240722	1.15	N	448280	500	49 억		39468	N	N	25	N	00	N
45	20240724	131308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	250	2	1.19	828077600	38374	183.92	20900	22800	20750	27350	14750	21050	21579.20	0.40	0	-4935	21750	21400	21100	20750	20450	21250	20600	49	6300	500	13050	50	1	9877043	2104	10.91	1.60	12	0.39	1953.00	13274.00	80900	20231122	-73.67	20600	20240722	3.40	55300	-61.48	20240104	20600	3.40	20240722	80900	-73.67	20231122	20600	3.40	20240722	1.15	N	448280	500	49 억		39468	N	N	25	N	00	N
46	20240724	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-150	5	-0.71	157193950	7513	36.01	20900	21150	20750	27350	14750	21050	20922.84	0.40	0	2394	21750	21400	21100	20750	20450	21250	20600	49	6300	500	13050	50	1	9877043	2064	10.70	1.57	12	0.08	1953.00	13274.00	80900	20231122	-74.17	20600	20240722	1.46	55300	-62.21	20240104	20600	1.46	20240722	80900	-74.17	20231122	20600	1.46	20240722	1.15	N	448280	500	49 억		39468	N	N	25	N	00	N
47	20240724	111305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-150	5	-0.71	135101750	6453	30.93	20900	21150	20750	27350	14750	21050	20936.18	0.40	0	2274	21750	21400	21100	20750	20450	21250	20600	49	6300	500	13050	50	1	9877043	2064	10.70	1.57	12	0.07	1953.00	13274.00	80900	20231122	-74.17	20600	20240722	1.46	55300	-62.21	20240104	20600	1.46	20240722	80900	-74.17	20231122	20600	1.46	20240722	1.15	N	448280	500	49 억		39468	N	N	25	N	00	N
48	20240724	101331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-50	5	-0.24	101889450	4863	23.31	20900	21150	20750	27350	14750	21050	20951.87	0.40	0	2056	21750	21400	21100	20750	20450	21250	20600	49	6300	500	13050	50	1	9877043	2074	10.75	1.58	12	0.05	1953.00	13274.00	80900	20231122	-74.04	20600	20240722	1.94	55300	-62.03	20240104	20600	1.94	20240722	80900	-74.04	20231122	20600	1.94	20240722	1.15	N	448280	500	49 억		39468	N	N	25	N	00	N
49	20240724	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-150	5	-0.71	26981200	1295	6.21	20900	21000	20750	27350	14750	21050	20834.07	0.40	0	74	21750	21400	21100	20750	20450	21250	20600	49	6300	500	13050	50	1	9877043	2064	10.70	1.57	12	0.01	1953.00	13274.00	80900	20231122	-74.17	20600	20240722	1.46	55300	-62.21	20240104	20600	1.46	20240722	80900	-74.17	20231122	20600	1.46	20240722	1.15	N	448280	500	49 억		39468	N	N	25	N	00	N
50	20240723	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	50	2	0.24	430880100	20533	50.51	21300	21450	20800	27300	14700	21000	20984.70	0.38	0	2009	22266	21632	21116	20482	19966	21375	20225	49	6300	500	13020	50	1	9877043	2079	10.78	1.59	12	0.21	1953.00	13274.00	80900	20231122	-73.98	20600	20240722	2.18	55300	-61.93	20240104	20600	2.18	20240722	80900	-73.98	20231122	20600	2.18	20240722	1.12	N	448280	500	49 억		37467	N	N	25	N	00	N
51	20240723	151312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-50	5	-0.24	387084400	18449	45.39	21300	21450	20800	27300	14700	21000	20981.32	0.38	0	2238	22266	21632	21116	20482	19966	21375	20225	49	6300	500	13020	50	1	9877043	2069	10.73	1.58	12	0.19	1953.00	13274.00	80900	20231122	-74.10	20600	20240722	1.70	55300	-62.12	20240104	20600	1.70	20240722	80900	-74.10	20231122	20600	1.70	20240722	1.12	N	448280	500	49 억		37467	N	N	0	N	00	N
52	20240723	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	0	3	0.00	313130150	14918	36.70	21300	21450	20800	27300	14700	21000	20990.09	0.38	0	513	22266	21632	21116	20482	19966	21375	20225	49	6300	500	13020	50	1	9877043	2074	10.75	1.58	12	0.15	1953.00	13274.00	80900	20231122	-74.04	20600	20240722	1.94	55300	-62.03	20240104	20600	1.94	20240722	80900	-74.04	20231122	20600	1.94	20240722	1.12	N	448280	500	49 억		37467	N	N	0	N	00	N
53	20240723	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	0	3	0.00	279153300	13299	32.72	21300	21450	20800	27300	14700	21000	20990.55	0.38	0	-504	22266	21632	21116	20482	19966	21375	20225	49	6300	500	13020	50	1	9877043	2074	10.75	1.58	12	0.13	1953.00	13274.00	80900	20231122	-74.04	20600	20240722	1.94	55300	-62.03	20240104	20600	1.94	20240722	80900	-74.04	20231122	20600	1.94	20240722	1.12	N	448280	500	49 억		37467	N	N	0	N	00	N
54	20240723	121252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	0	3	0.00	200888150	9548	23.49	21300	21450	20800	27300	14700	21000	21039.81	0.38	0	-1843	22266	21632	21116	20482	19966	21375	20225	49	6300	500	13020	50	1	9877043	2074	10.75	1.58	12	0.10	1953.00	13274.00	80900	20231122	-74.04	20600	20240722	1.94	55300	-62.03	20240104	20600	1.94	20240722	80900	-74.04	20231122	20600	1.94	20240722	1.12	N	448280	500	49 억		37467	N	N	0	N	00	N
55	20240723	111249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-50	5	-0.24	172790650	8207	20.19	21300	21450	20800	27300	14700	21000	21054.06	0.38	0	-1706	22266	21632	21116	20482	19966	21375	20225	49	6300	500	13020	50	1	9877043	2069	10.73	1.58	12	0.08	1953.00	13274.00	80900	20231122	-74.10	20600	20240722	1.70	55300	-62.12	20240104	20600	1.70	20240722	80900	-74.10	20231122	20600	1.70	20240722	1.12	N	448280	500	49 억		37467	N	N	0	N	00	N
56	20240723	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	0	3	0.00	104679250	4947	12.17	21300	21450	21000	27300	14700	21000	21160.15	0.38	0	-431	22266	21632	21116	20482	19966	21375	20225	49	6300	500	13020	50	1	9877043	2074	10.75	1.58	12	0.05	1953.00	13274.00	80900	20231122	-74.04	20600	20240722	1.94	55300	-62.03	20240104	20600	1.94	20240722	80900	-74.04	20231122	20600	1.94	20240722	1.12	N	448280	500	49 억		37467	N	N	0	N	00	N
57	20240723	091257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	350	2	1.67	32063900	1505	3.70	21300	21450	21100	27300	14700	21000	21304.92	0.38	0	411	22266	21632	21116	20482	19966	21375	20225	49	6300	500	13020	50	1	9877043	2109	10.93	1.61	12	0.02	1953.00	13274.00	80900	20231122	-73.61	20600	20240722	3.64	55300	-61.39	20240104	20600	3.64	20240722	80900	-73.61	20231122	20600	3.64	20240722	1.12	N	448280	500	49 억		37467	N	N	0	N	00	N
58	20240722	161235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21000	-700	5	-3.23	849042500	40562	123.71	21500	21750	20600	28200	15200	21700	20931.76	0.32	0	5321	22433	22066	21733	21366	21033	21900	21200	49	6500	500	13450	50	1	9877043	2074	10.75	1.58	12	0.41	1953.00	13274.00	80900	20231122	-74.04	20600	20240722	1.94	55300	-62.03	20240104	20600	1.94	20240722	80900	-74.04	20231122	20600	1.94	20240722	1.03	N	448280	500	49 억		32024	N	N	376	N	00	N
59	20240722	151249	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20850	-850	5	-3.92	805320000	38469	117.33	21500	21750	20600	28200	15200	21700	20934.26	0.32	0	4432	22433	22066	21733	21366	21033	21900	21200	49	6500	500	13450	50	1	9877043	2059	10.68	1.57	12	0.39	1953.00	13274.00	80900	20231122	-74.23	20600	20240722	1.21	55300	-62.30	20240104	20600	1.21	20240722	80900	-74.23	20231122	20600	1.21	20240722	1.03	N	448280	500	49 억		32024	N	N	376	N	00	N
60	20240722	141257	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20750	-950	5	-4.38	718321700	34283	104.56	21500	21750	20650	28200	15200	21700	20952.71	0.32	0	1540	22433	22066	21733	21366	21033	21900	21200	49	6500	500	13450	50	1	9877043	2049	10.62	1.56	12	0.35	1953.00	13274.00	80900	20231122	-74.35	20650	20240722	0.48	55300	-62.48	20240104	20650	0.48	20240722	80900	-74.35	20231122	20650	0.48	20240722	1.03	N	448280	500	49 억		32024	N	N	376	N	00	N
61	20240722	131251	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20800	-900	5	-4.15	539091700	25636	78.19	21500	21750	20700	28200	15200	21700	21028.70	0.32	0	-1477	22433	22066	21733	21366	21033	21900	21200	49	6500	500	13450	50	1	9877043	2054	10.65	1.57	12	0.26	1953.00	13274.00	80900	20231122	-74.29	20700	20240722	0.48	55300	-62.39	20240104	20700	0.48	20240722	80900	-74.29	20231122	20700	0.48	20240722	1.03	N	448280	500	49 억		32024	N	N	376	N	00	N
62	20240722	121246	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20950	-750	5	-3.46	499632400	23746	72.42	21500	21750	20700	28200	15200	21700	21040.70	0.32	0	-1162	22433	22066	21733	21366	21033	21900	21200	49	6500	500	13450	50	1	9877043	2069	10.73	1.58	12	0.24	1953.00	13274.00	80900	20231122	-74.10	20700	20240722	1.21	55300	-62.12	20240104	20700	1.21	20240722	80900	-74.10	20231122	20700	1.21	20240722	1.03	N	448280	500	49 억		32024	N	N	376	N	00	N
63	20240722	111247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20950	-750	5	-3.46	366244550	17340	52.89	21500	21750	20900	28200	15200	21700	21121.37	0.32	0	-833	22433	22066	21733	21366	21033	21900	21200	49	6500	500	13450	50	1	9877043	2069	10.73	1.58	12	0.18	1953.00	13274.00	80900	20231122	-74.10	20900	20240722	0.24	55300	-62.12	20240104	20900	0.24	20240722	80900	-74.10	20231122	20900	0.24	20240722	1.03	N	448280	500	49 억		32024	N	N	376	N	00	N
64	20240722	101244	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21100	-600	5	-2.76	289300500	13679	41.72	21500	21750	20900	28200	15200	21700	21149.24	0.32	0	-489	22433	22066	21733	21366	21033	21900	21200	49	6500	500	13450	50	1	9877043	2084	10.80	1.59	12	0.14	1953.00	13274.00	80900	20231122	-73.92	20900	20240722	0.96	55300	-61.84	20240104	20900	0.96	20240722	80900	-73.92	20231122	20900	0.96	20240722	1.03	N	448280	500	49 억		32024	N	N	376	N	00	N
65	20240722	091248	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21300	-400	5	-1.84	56968350	2663	8.12	21500	21750	21250	28200	15200	21700	21392.55	0.32	0	-968	22433	22066	21733	21366	21033	21900	21200	49	6500	500	13450	50	1	9877043	2104	10.91	1.60	12	0.03	1953.00	13274.00	80900	20231122	-73.67	21250	20240722	0.24	55300	-61.48	20240104	21250	0.24	20240722	80900	-73.67	20231122	21250	0.24	20240722	1.03	N	448280	500	49 억		32024	N	N	376	N	00	N
66	20240719	161215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21700	-250	5	-1.14	708959150	32736	85.88	22100	22100	21400	28500	15400	21950	21656.84	0.24	0	7991	23483	22716	22233	21466	20983	22475	21225	49	6550	500	13600	50	1	9877043	2143	11.11	1.63	12	0.33	1953.00	13274.00	80900	20231122	-73.18	21400	20240719	1.40	55300	-60.76	20240104	21400	1.40	20240719	80900	-73.18	20231122	21400	1.40	20240719	0.95	N	448280	500	49 억		24157	N	N	375	N	00	N
67	20240719	151227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21700	-250	5	-1.14	642746450	29684	77.87	22100	22100	21400	28500	15400	21950	21652.96	0.24	0	6411	23483	22716	22233	21466	20983	22475	21225	49	6550	500	13600	50	1	9877043	2143	11.11	1.63	12	0.30	1953.00	13274.00	80900	20231122	-73.18	21400	20240719	1.40	55300	-60.76	20240104	21400	1.40	20240719	80900	-73.18	20231122	21400	1.40	20240719	0.95	N	448280	500	49 억		24157	N	N	0	N	00	N
68	20240719	141230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21650	-300	5	-1.37	450309850	20826	54.63	22100	22100	21400	28500	15400	21950	21622.48	0.24	0	1980	23483	22716	22233	21466	20983	22475	21225	49	6550	500	13600	50	1	9877043	2138	11.09	1.63	12	0.21	1953.00	13274.00	80900	20231122	-73.24	21400	20240719	1.17	55300	-60.85	20240104	21400	1.17	20240719	80900	-73.24	20231122	21400	1.17	20240719	0.95	N	448280	500	49 억		24157	N	N	0	N	00	N
69	20240719	131221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21500	-450	5	-2.05	380086500	17560	46.07	22100	22100	21400	28500	15400	21950	21645.02	0.24	0	735	23483	22716	22233	21466	20983	22475	21225	49	6550	500	13600	50	1	9877043	2124	11.01	1.62	12	0.18	1953.00	13274.00	80900	20231122	-73.42	21400	20240719	0.47	55300	-61.12	20240104	21400	0.47	20240719	80900	-73.42	20231122	21400	0.47	20240719	0.95	N	448280	500	49 억		24157	N	N	0	N	00	N
70	20240719	121218	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21600	-350	5	-1.59	311985300	14390	37.75	22100	22100	21400	28500	15400	21950	21680.70	0.24	0	-315	23483	22716	22233	21466	20983	22475	21225	49	6550	500	13600	50	1	9877043	2133	11.06	1.63	12	0.15	1953.00	13274.00	80900	20231122	-73.30	21400	20240719	0.93	55300	-60.94	20240104	21400	0.93	20240719	80900	-73.30	20231122	21400	0.93	20240719	0.95	N	448280	500	49 억		24157	N	N	0	N	00	N
71	20240719	111232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21700	-250	5	-1.14	230674700	10615	27.85	22100	22100	21600	28500	15400	21950	21731.01	0.24	0	-1001	23483	22716	22233	21466	20983	22475	21225	49	6550	500	13600	50	1	9877043	2143	11.11	1.63	12	0.11	1953.00	13274.00	80900	20231122	-73.18	21600	20240719	0.46	55300	-60.76	20240104	21600	0.46	20240719	80900	-73.18	20231122	21600	0.46	20240719	0.95	N	448280	500	49 억		24157	N	N	0	N	00	N
72	20240719	101217	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21850	-100	5	-0.46	131111800	6020	15.79	22100	22100	21650	28500	15400	21950	21779.37	0.24	0	-622	23483	22716	22233	21466	20983	22475	21225	49	6550	500	13600	50	1	9877043	2158	11.19	1.65	12	0.06	1953.00	13274.00	80900	20231122	-72.99	21650	20240719	0.92	55300	-60.49	20240104	21650	0.92	20240719	80900	-72.99	20231122	21650	0.92	20240719	0.95	N	448280	500	49 억		24157	N	N	0	N	00	N
73	20240719	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	100	2	0.46	16775150	762	2.00	22100	22100	21950	28500	15400	21950	22014.63	0.24	0	-384	23483	22716	22233	21466	20983	22475	21225	49	6550	500	13600	50	1	9877043	2178	11.29	1.66	12	0.01	1953.00	13274.00	80900	20231122	-72.74	21750	20240718	1.38	55300	-60.13	20240104	21750	1.38	20240718	80900	-72.74	20231122	21750	1.38	20240718	0.95	N	448280	500	49 억		24157	N	N	0	N	00	N
74	20240718	161208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21950	-1050	5	-4.57	839733250	37915	78.61	23000	23000	21750	29900	16100	23000	22148.03	0.23	0	1872	24100	23550	23250	22700	22400	23400	22550	49	6900	500	14260	50	1	9877043	2168	11.24	1.65	12	0.38	1953.00	13274.00	80900	20231122	-72.87	21750	20240718	0.92	55300	-60.31	20240104	21750	0.92	20240718	80900	-72.87	20231122	21750	0.92	20240718	0.91	N	448280	500	49 억		22583	N	N	0	N	00	N
75	20240718	151220	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21950	-1050	5	-4.57	810925150	36602	75.89	23000	23000	21750	29900	16100	23000	22155.21	0.23	0	1645	24100	23550	23250	22700	22400	23400	22550	49	6900	500	14260	50	1	9877043	2168	11.24	1.65	12	0.37	1953.00	13274.00	80900	20231122	-72.87	21750	20240718	0.92	55300	-60.31	20240104	21750	0.92	20240718	80900	-72.87	20231122	21750	0.92	20240718	0.91	N	448280	500	49 억		22583	N	N	0	N	00	N
76	20240718	141211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22000	-1000	5	-4.35	688258650	31000	64.28	23000	23000	21750	29900	16100	23000	22201.89	0.23	0	997	24100	23550	23250	22700	22400	23400	22550	49	6900	500	14260	50	1	9877043	2173	11.26	1.66	12	0.31	1953.00	13274.00	80900	20231122	-72.81	21750	20240718	1.15	55300	-60.22	20240104	21750	1.15	20240718	80900	-72.81	20231122	21750	1.15	20240718	0.91	N	448280	500	49 억		22583	N	N	0	N	00	N
77	20240718	131210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22100	-900	5	-3.91	652563300	29377	60.91	23000	23000	21750	29900	16100	23000	22213.41	0.23	0	973	24100	23550	23250	22700	22400	23400	22550	49	6900	500	14260	50	1	9877043	2183	11.32	1.66	12	0.30	1953.00	13274.00	80900	20231122	-72.68	21750	20240718	1.61	55300	-60.04	20240104	21750	1.61	20240718	80900	-72.68	20231122	21750	1.61	20240718	0.91	N	448280	500	49 억		22583	N	N	0	N	00	N
78	20240718	121210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22050	-950	5	-4.13	591845700	26629	55.21	23000	23000	21750	29900	16100	23000	22225.61	0.23	0	865	24100	23550	23250	22700	22400	23400	22550	49	6900	500	14260	50	1	9877043	2178	11.29	1.66	12	0.27	1953.00	13274.00	80900	20231122	-72.74	21750	20240718	1.38	55300	-60.13	20240104	21750	1.38	20240718	80900	-72.74	20231122	21750	1.38	20240718	0.91	N	448280	500	49 억		22583	N	N	0	N	00	N
79	20240718	111218	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22050	-950	5	-4.13	445568650	19968	41.40	23000	23000	22000	29900	16100	23000	22314.14	0.23	0	-445	24100	23550	23250	22700	22400	23400	22550	49	6900	500	14260	50	1	9877043	2178	11.29	1.66	12	0.20	1953.00	13274.00	80900	20231122	-72.74	22000	20240718	0.23	55300	-60.13	20240104	22000	0.23	20240718	80900	-72.74	20231122	22000	0.23	20240718	0.91	N	448280	500	49 억		22583	N	N	0	N	00	N
80	20240718	101221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22100	-900	5	-3.91	281883450	12573	26.07	23000	23000	22050	29900	16100	23000	22419.74	0.23	0	-1539	24100	23550	23250	22700	22400	23400	22550	49	6900	500	14260	50	1	9877043	2183	11.32	1.66	12	0.13	1953.00	13274.00	80900	20231122	-72.68	22050	20240718	0.23	55300	-60.04	20240104	22050	0.23	20240718	80900	-72.68	20231122	22050	0.23	20240718	0.91	N	448280	500	49 억		22583	N	N	0	N	00	N
81	20240718	091224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22400	-600	5	-2.61	72931050	3238	6.71	23000	23000	22400	29900	16100	23000	22523.49	0.23	0	-612	24100	23550	23250	22700	22400	23400	22550	49	6900	500	14260	50	1	9877043	2212	11.47	1.69	12	0.03	1953.00	13274.00	80900	20231122	-72.31	22400	20240718	0.00	55300	-59.49	20240104	22400	0.00	20240718	80900	-72.31	20231122	22400	0.00	20240718	0.91	N	448280	500	49 억		22583	N	N	0	N	00	N
82	20240717	161312	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23000	-900	5	-3.77	1116542500	48012	180.18	23750	23800	22950	31050	16750	23900	23255.63	0.23	0	-448	24833	24366	24083	23616	23333	24225	23475	49	7150	500	14810	50	1	9877043	2272	11.78	1.73	12	0.49	1953.00	13274.00	80900	20231122	-71.57	22950	20240717	0.22	55300	-58.41	20240104	22950	0.22	20240717	80900	-71.57	20231122	22950	0.22	20240717	0.95	N	448280	500	49 억		23161	N	N	0	N	00	N
83	20240717	151319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23100	-800	5	-3.35	1077663600	46320	173.83	23750	23800	22950	31050	16750	23900	23265.62	0.23	0	-278	24833	24366	24083	23616	23333	24225	23475	49	7150	500	14810	50	1	9877043	2282	11.83	1.74	12	0.47	1953.00	13274.00	80900	20231122	-71.45	22950	20240717	0.65	55300	-58.23	20240104	22950	0.65	20240717	80900	-71.45	20231122	22950	0.65	20240717	0.95	N	448280	500	49 억		23161	N	N	0	N	00	N
84	20240717	141316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23050	-850	5	-3.56	954297200	40967	153.74	23750	23800	23000	31050	16750	23900	23294.29	0.23	0	-204	24833	24366	24083	23616	23333	24225	23475	49	7150	500	14810	50	1	9877043	2277	11.80	1.74	12	0.41	1953.00	13274.00	80900	20231122	-71.51	23000	20240717	0.22	55300	-58.32	20240104	23000	0.22	20240717	80900	-71.51	20231122	23000	0.22	20240717	0.95	N	448280	500	49 억		23161	N	N	0	N	00	N
85	20240717	131314	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23400	-500	5	-2.09	483970100	20611	77.35	23750	23800	23300	31050	16750	23900	23481.16	0.23	0	-1615	24833	24366	24083	23616	23333	24225	23475	49	7150	500	14810	50	1	9877043	2311	11.98	1.76	12	0.21	1953.00	13274.00	80900	20231122	-71.08	23300	20240717	0.43	55300	-57.69	20240104	23300	0.43	20240717	80900	-71.08	20231122	23300	0.43	20240717	0.95	N	448280	500	49 억		23161	N	N	0	N	00	N
86	20240717	121315	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23450	-450	5	-1.88	449554200	19138	71.82	23750	23800	23300	31050	16750	23900	23490.13	0.23	0	-1615	24833	24366	24083	23616	23333	24225	23475	49	7150	500	14810	50	1	9877043	2316	12.01	1.77	12	0.19	1953.00	13274.00	80900	20231122	-71.01	23300	20240717	0.64	55300	-57.59	20240104	23300	0.64	20240717	80900	-71.01	20231122	23300	0.64	20240717	0.95	N	448280	500	49 억		23161	N	N	0	N	00	N
87	20240717	111317	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23500	-400	5	-1.67	365417550	15550	58.36	23750	23800	23300	31050	16750	23900	23499.52	0.23	0	-1855	24833	24366	24083	23616	23333	24225	23475	49	7150	500	14810	50	1	9877043	2321	12.03	1.77	12	0.16	1953.00	13274.00	80900	20231122	-70.95	23300	20240717	0.86	55300	-57.50	20240104	23300	0.86	20240717	80900	-70.95	20231122	23300	0.86	20240717	0.95	N	448280	500	49 억		23161	N	N	0	N	00	N
88	20240717	101320	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23550	-350	5	-1.46	182068150	7721	28.98	23750	23800	23450	31050	16750	23900	23580.90	0.23	0	-1961	24833	24366	24083	23616	23333	24225	23475	49	7150	500	14810	50	1	9877043	2326	12.06	1.77	12	0.08	1953.00	13274.00	80900	20231122	-70.89	23450	20240717	0.43	55300	-57.41	20240104	23450	0.43	20240717	80900	-70.89	20231122	23450	0.43	20240717	0.95	N	448280	500	49 억		23161	N	N	0	N	00	N
89	20240717	091047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23750	-150	5	-0.63	21676850	913	3.43	23750	23800	23700	31050	16750	23900	23742.44	0.23	0	-184	24833	24366	24083	23616	23333	24225	23475	49	7150	500	14810	50	1	9877043	2346	12.16	1.79	12	0.01	1953.00	13274.00	80900	20231122	-70.64	23700	20240717	0.21	55300	-57.05	20240104	23700	0.21	20240717	80900	-70.64	20231122	23700	0.21	20240717	0.95	N	448280	500	49 억		23161	N	N	0	N	00	N
90	20240716	161318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23900	-650	5	-2.65	635879850	26497	121.67	24550	24550	23800	31900	17200	24550	23998.35	0.30	0	-6733	25283	24916	24633	24266	23983	24775	24125	49	7350	500	15220	50	1	9877043	2361	12.24	1.80	12	0.27	1953.00	13274.00	80900	20231122	-70.46	23800	20240716	0.42	55300	-56.78	20240104	23800	0.42	20240716	80900	-70.46	20231122	23800	0.42	20240716	0.92	N	448280	500	49 억		30106	N	N	0	N	00	N
91	20240716	151332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23850	-700	5	-2.85	615247850	25633	117.70	24550	24550	23800	31900	17200	24550	24002.18	0.30	0	-6497	25283	24916	24633	24266	23983	24775	24125	49	7350	500	15220	50	1	9877043	2356	12.21	1.80	12	0.26	1953.00	13274.00	80900	20231122	-70.52	23800	20240716	0.21	55300	-56.87	20240104	23800	0.21	20240716	80900	-70.52	20231122	23800	0.21	20240716	0.92	N	448280	500	49 억		30106	N	N	0	N	00	N
92	20240716	141326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23900	-650	5	-2.65	544675500	22674	104.11	24550	24550	23800	31900	17200	24550	24022.03	0.30	0	-6315	25283	24916	24633	24266	23983	24775	24125	49	7350	500	15220	50	1	9877043	2361	12.24	1.80	12	0.23	1953.00	13274.00	80900	20231122	-70.46	23800	20240716	0.42	55300	-56.78	20240104	23800	0.42	20240716	80900	-70.46	20231122	23800	0.42	20240716	0.92	N	448280	500	49 억		30106	N	N	0	N	00	N
93	20240716	131328	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23900	-650	5	-2.65	498991450	20759	95.32	24550	24550	23800	31900	17200	24550	24037.35	0.30	0	-6224	25283	24916	24633	24266	23983	24775	24125	49	7350	500	15220	50	1	9877043	2361	12.24	1.80	12	0.21	1953.00	13274.00	80900	20231122	-70.46	23800	20240716	0.42	55300	-56.78	20240104	23800	0.42	20240716	80900	-70.46	20231122	23800	0.42	20240716	0.92	N	448280	500	49 억		30106	N	N	0	N	00	N
94	20240716	121323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23950	-600	5	-2.44	354868150	14723	67.60	24550	24550	23900	31900	17200	24550	24102.98	0.30	0	-4808	25283	24916	24633	24266	23983	24775	24125	49	7350	500	15220	50	1	9877043	2366	12.26	1.80	12	0.15	1953.00	13274.00	80900	20231122	-70.40	23900	20240716	0.21	55300	-56.69	20240104	23900	0.21	20240716	80900	-70.40	20231122	23900	0.21	20240716	0.92	N	448280	500	49 억		30106	N	N	0	N	00	N
95	20240716	111326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	24000	-550	5	-2.24	308572800	12792	58.74	24550	24550	23900	31900	17200	24550	24122.33	0.30	0	-4489	25283	24916	24633	24266	23983	24775	24125	49	7350	500	15220	50	1	9877043	2370	12.29	1.81	12	0.13	1953.00	13274.00	80900	20231122	-70.33	23900	20240716	0.42	55300	-56.60	20240104	23900	0.42	20240716	80900	-70.33	20231122	23900	0.42	20240716	0.92	N	448280	500	49 억		30106	N	N	0	N	00	N
96	20240716	101325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	24100	-450	5	-1.83	254993200	10560	48.49	24550	24550	23900	31900	17200	24550	24147.08	0.30	0	-4339	25283	24916	24633	24266	23983	24775	24125	49	7350	500	15220	50	1	9877043	2380	12.34	1.82	12	0.11	1953.00	13274.00	80900	20231122	-70.21	23900	20240716	0.84	55300	-56.42	20240104	23900	0.84	20240716	80900	-70.21	20231122	23900	0.84	20240716	0.92	N	448280	500	49 억		30106	N	N	0	N	00	N
97	20240716	091323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	-250	5	-1.02	27764250	1140	5.23	24550	24550	24300	31900	17200	24550	24354.61	0.30	0	-168	25283	24916	24633	24266	23983	24775	24125	49	7350	500	15220	50	1	9877043	2400	12.44	1.83	12	0.01	1953.00	13274.00	80900	20231122	-69.96	23900	20240703	1.67	55300	-56.06	20240104	23900	1.67	20240703	80900	-69.96	20231122	23900	1.67	20240703	0.92	N	448280	500	49 억		30106	N	N	0	N	00	N
98	20240715	161303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24550	-300	5	-1.21	520541650	21108	108.09	24850	25000	24350	32300	17400	24850	24661.44	0.31	0	-873	25783	25316	25033	24566	24283	25175	24425	49	7450	500	15400	50	1	9877043	2425	12.57	1.85	12	0.21	1953.00	13274.00	80900	20231122	-69.65	23900	20240703	2.72	55300	-55.61	20240104	23900	2.72	20240703	80900	-69.65	20231122	23900	2.72	20240703	0.91	N	448280	500	49 억		30979	N	N	0	N	00	N
99	20240715	151313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	-350	5	-1.41	494027650	20028	102.56	24850	25000	24350	32300	17400	24850	24666.85	0.31	0	-945	25783	25316	25033	24566	24283	25175	24425	49	7450	500	15400	50	1	9877043	2420	12.54	1.85	12	0.20	1953.00	13274.00	80900	20231122	-69.72	23900	20240703	2.51	55300	-55.70	20240104	23900	2.51	20240703	80900	-69.72	20231122	23900	2.51	20240703	0.91	N	448280	500	49 억		30979	N	N	0	N	00	N
100	20240715	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24550	-300	5	-1.21	400264600	16196	82.94	24850	25000	24350	32300	17400	24850	24713.79	0.31	0	-2566	25783	25316	25033	24566	24283	25175	24425	49	7450	500	15400	50	1	9877043	2425	12.57	1.85	12	0.16	1953.00	13274.00	80900	20231122	-69.65	23900	20240703	2.72	55300	-55.61	20240104	23900	2.72	20240703	80900	-69.65	20231122	23900	2.72	20240703	0.91	N	448280	500	49 억		30979	N	N	0	N	00	N
101	20240715	131312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	-150	5	-0.60	252219650	10173	52.09	24850	25000	24700	32300	17400	24850	24793.05	0.31	0	-1665	25783	25316	25033	24566	24283	25175	24425	49	7450	500	15400	50	1	9877043	2440	12.65	1.86	12	0.10	1953.00	13274.00	80900	20231122	-69.47	23900	20240703	3.35	55300	-55.33	20240104	23900	3.35	20240703	80900	-69.47	20231122	23900	3.35	20240703	0.91	N	448280	500	49 억		30979	N	N	0	N	00	N
102	20240715	121309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	50	2	0.20	138632800	5577	28.56	24850	25000	24700	32300	17400	24850	24857.95	0.31	0	-1552	25783	25316	25033	24566	24283	25175	24425	49	7450	500	15400	50	1	9877043	2459	12.75	1.88	12	0.06	1953.00	13274.00	80900	20231122	-69.22	23900	20240703	4.18	55300	-54.97	20240104	23900	4.18	20240703	80900	-69.22	20231122	23900	4.18	20240703	0.91	N	448280	500	49 억		30979	N	N	0	N	00	N
103	20240715	111310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	-50	5	-0.20	112504750	4523	23.16	24850	25000	24700	32300	17400	24850	24873.92	0.31	0	-1003	25783	25316	25033	24566	24283	25175	24425	49	7450	500	15400	50	1	9877043	2450	12.70	1.87	12	0.05	1953.00	13274.00	80900	20231122	-69.34	23900	20240703	3.77	55300	-55.15	20240104	23900	3.77	20240703	80900	-69.34	20231122	23900	3.77	20240703	0.91	N	448280	500	49 억		30979	N	N	0	N	00	N
104	20240715	101308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	100	2	0.40	75605050	3038	15.56	24850	25000	24700	32300	17400	24850	24886.45	0.31	0	-116	25783	25316	25033	24566	24283	25175	24425	49	7450	500	15400	50	1	9877043	2464	12.78	1.88	12	0.03	1953.00	13274.00	80900	20231122	-69.16	23900	20240703	4.39	55300	-54.88	20240104	23900	4.39	20240703	80900	-69.16	20231122	23900	4.39	20240703	0.91	N	448280	500	49 억		30979	N	N	0	N	00	N
105	20240715	091310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	-150	5	-0.60	11132800	448	2.29	24850	24950	24700	32300	17400	24850	24850.00	0.31	0	-221	25783	25316	25033	24566	24283	25175	24425	49	7450	500	15400	50	1	9877043	2440	12.65	1.86	12	0.00	1953.00	13274.00	80900	20231122	-69.47	23900	20240703	3.35	55300	-55.33	20240104	23900	3.35	20240703	80900	-69.47	20231122	23900	3.35	20240703	0.91	N	448280	500	49 억		30979	N	N	0	N	00	N
106	20240712	161259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24850	-100	5	-0.40	489289200	19489	104.68	24950	25500	24750	32400	17500	24950	25105.92	0.28	0	2663	25683	25316	24983	24616	24283	25500	24800	49	7450	500	15460	50	1	9877043	2454	12.72	1.87	12	0.20	1953.00	13274.00	80900	20231122	-69.28	23900	20240703	3.97	55300	-55.06	20240104	23900	3.97	20240703	80900	-69.28	20231122	23900	3.97	20240703	0.90	N	448280	500	49 억		28135	N	N	0	N	00	N
107	20240712	151307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	-50	5	-0.20	473081000	18837	101.18	24950	25500	24750	32400	17500	24950	25114.46	0.28	0	2795	25683	25316	24983	24616	24283	25500	24800	49	7450	500	15460	50	1	9877043	2459	12.75	1.88	12	0.19	1953.00	13274.00	80900	20231122	-69.22	23900	20240703	4.18	55300	-54.97	20240104	23900	4.18	20240703	80900	-69.22	20231122	23900	4.18	20240703	0.90	N	448280	500	49 억		28135	N	N	0	N	00	N
108	20240712	141310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	-50	5	-0.20	428230900	17034	91.49	24950	25500	24750	32400	17500	24950	25139.77	0.28	0	2802	25683	25316	24983	24616	24283	25500	24800	49	7450	500	15460	50	1	9877043	2459	12.75	1.88	12	0.17	1953.00	13274.00	80900	20231122	-69.22	23900	20240703	4.18	55300	-54.97	20240104	23900	4.18	20240703	80900	-69.22	20231122	23900	4.18	20240703	0.90	N	448280	500	49 억		28135	N	N	0	N	00	N
109	20240712	131305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	50	2	0.20	391895450	15578	83.67	24950	25500	24750	32400	17500	24950	25156.98	0.28	0	2847	25683	25316	24983	24616	24283	25500	24800	49	7450	500	15460	50	1	9877043	2469	12.80	1.88	12	0.16	1953.00	13274.00	80900	20231122	-69.10	23900	20240703	4.60	55300	-54.79	20240104	23900	4.60	20240703	80900	-69.10	20231122	23900	4.60	20240703	0.90	N	448280	500	49 억		28135	N	N	0	N	00	N
110	20240712	121306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	50	2	0.20	366873450	14574	78.28	24950	25500	24750	32400	17500	24950	25173.15	0.28	0	2847	25683	25316	24983	24616	24283	25500	24800	49	7450	500	15460	50	1	9877043	2469	12.80	1.88	12	0.15	1953.00	13274.00	80900	20231122	-69.10	23900	20240703	4.60	55300	-54.79	20240104	23900	4.60	20240703	80900	-69.10	20231122	23900	4.60	20240703	0.90	N	448280	500	49 억		28135	N	N	0	N	00	N
111	20240712	111302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	250	2	1.00	328707800	13053	70.11	24950	25500	24750	32400	17500	24950	25182.55	0.28	0	3035	25683	25316	24983	24616	24283	25500	24800	49	7450	500	15460	50	1	9877043	2489	12.90	1.90	12	0.13	1953.00	13274.00	80900	20231122	-68.85	23900	20240703	5.44	55300	-54.43	20240104	23900	5.44	20240703	80900	-68.85	20231122	23900	5.44	20240703	0.90	N	448280	500	49 억		28135	N	N	0	N	00	N
112	20240712	101304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	200	2	0.80	274245350	10893	58.51	24950	25500	24750	32400	17500	24950	25176.29	0.28	0	2661	25683	25316	24983	24616	24283	25500	24800	49	7450	500	15460	50	1	9877043	2484	12.88	1.89	12	0.11	1953.00	13274.00	80900	20231122	-68.91	23900	20240703	5.23	55300	-54.52	20240104	23900	5.23	20240703	80900	-68.91	20231122	23900	5.23	20240703	0.90	N	448280	500	49 억		28135	N	N	0	N	00	N
113	20240712	091301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	-150	5	-0.60	42022850	1696	9.11	24950	24950	24750	32400	17500	24950	24777.62	0.28	0	1049	25683	25316	24983	24616	24283	25500	24800	49	7450	500	15460	50	1	9877043	2450	12.70	1.87	12	0.02	1953.00	13274.00	80900	20231122	-69.34	23900	20240703	3.77	55300	-55.15	20240104	23900	3.77	20240703	80900	-69.34	20231122	23900	3.77	20240703	0.90	N	448280	500	49 억		28135	N	N	0	N	00	N
114	20240711	161255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	150	2	0.60	463984700	18577	142.71	24800	25350	24650	32200	17400	24800	24976.30	0.26	0	2453	25433	25116	24883	24566	24333	25000	24450	49	7400	500	15370	50	1	9877043	2464	12.78	1.88	12	0.19	1953.00	13274.00	80900	20231122	-69.16	23900	20240703	4.39	55300	-54.88	20240104	23900	4.39	20240703	80900	-69.16	20231122	23900	4.39	20240703	0.89	N	448280	500	49 억		25701	N	N	0	N	00	N
115	20240711	151302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	100	2	0.40	455840700	18250	140.20	24800	25350	24650	32200	17400	24800	24977.57	0.26	0	2519	25433	25116	24883	24566	24333	25000	24450	49	7400	500	15370	50	1	9877043	2459	12.75	1.88	12	0.18	1953.00	13274.00	80900	20231122	-69.22	23900	20240703	4.18	55300	-54.97	20240104	23900	4.18	20240703	80900	-69.22	20231122	23900	4.18	20240703	0.89	N	448280	500	49 억		25701	N	N	0	N	00	N
116	20240711	141304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	0	3	0.00	427393900	17105	131.41	24800	25350	24650	32200	17400	24800	24986.49	0.26	0	2662	25433	25116	24883	24566	24333	25000	24450	49	7400	500	15370	50	1	9877043	2450	12.70	1.87	12	0.17	1953.00	13274.00	80900	20231122	-69.34	23900	20240703	3.77	55300	-55.15	20240104	23900	3.77	20240703	80900	-69.34	20231122	23900	3.77	20240703	0.89	N	448280	500	49 억		25701	N	N	0	N	00	N
117	20240711	131301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	-50	5	-0.20	366069900	14634	112.42	24800	25350	24650	32200	17400	24800	25015.03	0.26	0	1457	25433	25116	24883	24566	24333	25000	24450	49	7400	500	15370	50	1	9877043	2445	12.67	1.86	12	0.15	1953.00	13274.00	80900	20231122	-69.41	23900	20240703	3.56	55300	-55.24	20240104	23900	3.56	20240703	80900	-69.41	20231122	23900	3.56	20240703	0.89	N	448280	500	49 억		25701	N	N	0	N	00	N
118	20240711	121259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	200	2	0.81	299133450	11935	91.69	24800	25350	24650	32200	17400	24800	25063.55	0.26	0	775	25433	25116	24883	24566	24333	25000	24450	49	7400	500	15370	50	1	9877043	2469	12.80	1.88	12	0.12	1953.00	13274.00	80900	20231122	-69.10	23900	20240703	4.60	55300	-54.79	20240104	23900	4.60	20240703	80900	-69.10	20231122	23900	4.60	20240703	0.89	N	448280	500	49 억		25701	N	N	0	N	00	N
119	20240711	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	250	2	1.01	247810700	9877	75.88	24800	25350	24650	32200	17400	24800	25089.67	0.26	0	682	25433	25116	24883	24566	24333	25000	24450	49	7400	500	15370	50	1	9877043	2474	12.83	1.89	12	0.10	1953.00	13274.00	80900	20231122	-69.04	23900	20240703	4.81	55300	-54.70	20240104	23900	4.81	20240703	80900	-69.04	20231122	23900	4.81	20240703	0.89	N	448280	500	49 억		25701	N	N	0	N	00	N
120	20240711	101258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	400	2	1.61	174222750	6955	53.43	24800	25350	24650	32200	17400	24800	25050.00	0.26	0	1271	25433	25116	24883	24566	24333	25000	24450	49	7400	500	15370	50	1	9877043	2489	12.90	1.90	12	0.07	1953.00	13274.00	80900	20231122	-68.85	23900	20240703	5.44	55300	-54.43	20240104	23900	5.44	20240703	80900	-68.85	20231122	23900	5.44	20240703	0.89	N	448280	500	49 억		25701	N	N	0	N	00	N
121	20240711	091255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24650	-150	5	-0.60	13767700	556	4.27	24800	24950	24650	32200	17400	24800	24762.05	0.26	0	38	25433	25116	24883	24566	24333	25000	24450	49	7400	500	15370	50	1	9877043	2435	12.62	1.86	12	0.01	1953.00	13274.00	80900	20231122	-69.53	23900	20240703	3.14	55300	-55.42	20240104	23900	3.14	20240703	80900	-69.53	20231122	23900	3.14	20240703	0.89	N	448280	500	49 억		25701	N	N	0	N	00	N
122	20240710	161249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	-100	5	-0.40	322058950	12982	70.76	24900	25200	24650	32350	17450	24900	24808.18	0.27	0	-597	25566	25232	24966	24632	24366	25100	24500	49	7450	500	15430	50	1	9877043	2450	12.70	1.87	12	0.13	1953.00	13274.00	80900	20231122	-69.34	23900	20240703	3.77	55300	-55.15	20240104	23900	3.77	20240703	80900	-69.34	20231122	23900	3.77	20240703	0.89	N	448280	500	49 억		26304	N	N	0	N	00	N
123	20240710	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	-100	5	-0.40	309348200	12469	67.97	24900	25200	24650	32350	17450	24900	24809.38	0.27	0	-573	25566	25232	24966	24632	24366	25100	24500	49	7450	500	15430	50	1	9877043	2450	12.70	1.87	12	0.13	1953.00	13274.00	80900	20231122	-69.34	23900	20240703	3.77	55300	-55.15	20240104	23900	3.77	20240703	80900	-69.34	20231122	23900	3.77	20240703	0.89	N	448280	500	49 억		26304	N	N	0	N	00	N
124	20240710	141255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	0	3	0.00	272782200	10997	59.94	24900	25200	24650	32350	17450	24900	24805.15	0.27	0	-645	25566	25232	24966	24632	24366	25100	24500	49	7450	500	15430	50	1	9877043	2459	12.75	1.88	12	0.11	1953.00	13274.00	80900	20231122	-69.22	23900	20240703	4.18	55300	-54.97	20240104	23900	4.18	20240703	80900	-69.22	20231122	23900	4.18	20240703	0.89	N	448280	500	49 억		26304	N	N	0	N	00	N
125	20240710	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	-150	5	-0.60	220674050	8896	48.49	24900	25200	24650	32350	17450	24900	24805.99	0.27	0	-544	25566	25232	24966	24632	24366	25100	24500	49	7450	500	15430	50	1	9877043	2445	12.67	1.86	12	0.09	1953.00	13274.00	80900	20231122	-69.41	23900	20240703	3.56	55300	-55.24	20240104	23900	3.56	20240703	80900	-69.41	20231122	23900	3.56	20240703	0.89	N	448280	500	49 억		26304	N	N	0	N	00	N
126	20240710	121251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	50	2	0.20	177456650	7151	38.98	24900	25200	24650	32350	17450	24900	24815.64	0.27	0	-470	25566	25232	24966	24632	24366	25100	24500	49	7450	500	15430	50	1	9877043	2464	12.78	1.88	12	0.07	1953.00	13274.00	80900	20231122	-69.16	23900	20240703	4.39	55300	-54.88	20240104	23900	4.39	20240703	80900	-69.16	20231122	23900	4.39	20240703	0.89	N	448280	500	49 억		26304	N	N	0	N	00	N
127	20240710	111253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24650	-250	5	-1.00	116709250	4720	25.73	24900	24950	24650	32350	17450	24900	24726.54	0.27	0	-388	25566	25232	24966	24632	24366	25100	24500	49	7450	500	15430	50	1	9877043	2435	12.62	1.86	12	0.05	1953.00	13274.00	80900	20231122	-69.53	23900	20240703	3.14	55300	-55.42	20240104	23900	3.14	20240703	80900	-69.53	20231122	23900	3.14	20240703	0.89	N	448280	500	49 억		26304	N	N	0	N	00	N
128	20240710	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	-150	5	-0.60	75882600	3068	16.72	24900	24950	24650	32350	17450	24900	24733.57	0.27	0	-79	25566	25232	24966	24632	24366	25100	24500	49	7450	500	15430	50	1	9877043	2445	12.67	1.86	12	0.03	1953.00	13274.00	80900	20231122	-69.41	23900	20240703	3.56	55300	-55.24	20240104	23900	3.56	20240703	80900	-69.41	20231122	23900	3.56	20240703	0.89	N	448280	500	49 억		26304	N	N	0	N	00	N
129	20240710	091254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	-150	5	-0.60	12259200	494	2.69	24900	24900	24700	32350	17450	24900	24816.19	0.27	0	-8	25566	25232	24966	24632	24366	25100	24500	49	7450	500	15430	50	1	9877043	2445	12.67	1.86	12	0.01	1953.00	13274.00	80900	20231122	-69.41	23900	20240703	3.56	55300	-55.24	20240104	23900	3.56	20240703	80900	-69.41	20231122	23900	3.56	20240703	0.89	N	448280	500	49 억		26304	N	N	0	N	00	N
130	20240709	161245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	200	2	0.81	455817350	18319	121.62	24950	25300	24700	32100	17300	24700	24882.22	0.25	0	868	25266	24982	24516	24232	23766	25125	24375	49	7400	500	15310	50	1	9877043	2459	12.75	1.88	12	0.19	1953.00	13274.00	80900	20231122	-69.22	23900	20240703	4.18	55300	-54.97	20240104	23900	4.18	20240703	80900	-69.22	20231122	23900	4.18	20240703	0.90	N	448280	500	49 억		24956	N	N	0	N	00	N
131	20240709	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	0	3	0.00	422657550	16978	112.71	24950	25300	24700	32100	17300	24700	24894.43	0.25	0	233	25266	24982	24516	24232	23766	25125	24375	49	7400	500	15310	50	1	9877043	2440	12.65	1.86	12	0.17	1953.00	13274.00	80900	20231122	-69.47	23900	20240703	3.35	55300	-55.33	20240104	23900	3.35	20240703	80900	-69.47	20231122	23900	3.35	20240703	0.90	N	448280	500	49 억		24956	N	N	0	N	00	N
132	20240709	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	400	2	1.62	369780050	14853	98.61	24950	25300	24700	32100	17300	24700	24895.98	0.25	0	385	25266	24982	24516	24232	23766	25125	24375	49	7400	500	15310	50	1	9877043	2479	12.85	1.89	12	0.15	1953.00	13274.00	80900	20231122	-68.97	23900	20240703	5.02	55300	-54.61	20240104	23900	5.02	20240703	80900	-68.97	20231122	23900	5.02	20240703	0.90	N	448280	500	49 억		24956	N	N	0	N	00	N
133	20240709	131257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	100	2	0.40	275029900	11046	73.33	24950	25300	24700	32100	17300	24700	24898.60	0.25	0	319	25266	24982	24516	24232	23766	25125	24375	49	7400	500	15310	50	1	9877043	2450	12.70	1.87	12	0.11	1953.00	13274.00	80900	20231122	-69.34	23900	20240703	3.77	55300	-55.15	20240104	23900	3.77	20240703	80900	-69.34	20231122	23900	3.77	20240703	0.90	N	448280	500	49 억		24956	N	N	0	N	00	N
134	20240709	121258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	50	2	0.20	241139400	9677	64.24	24950	25300	24750	32100	17300	24700	24918.82	0.25	0	273	25266	24982	24516	24232	23766	25125	24375	49	7400	500	15310	50	1	9877043	2445	12.67	1.86	12	0.10	1953.00	13274.00	80900	20231122	-69.41	23900	20240703	3.56	55300	-55.24	20240104	23900	3.56	20240703	80900	-69.41	20231122	23900	3.56	20240703	0.90	N	448280	500	49 억		24956	N	N	0	N	00	N
135	20240709	111259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	200	2	0.81	197781750	7930	52.65	24950	25300	24750	32100	17300	24700	24940.95	0.25	0	360	25266	24982	24516	24232	23766	25125	24375	49	7400	500	15310	50	1	9877043	2459	12.75	1.88	12	0.08	1953.00	13274.00	80900	20231122	-69.22	23900	20240703	4.18	55300	-54.97	20240104	23900	4.18	20240703	80900	-69.22	20231122	23900	4.18	20240703	0.90	N	448280	500	49 억		24956	N	N	0	N	00	N
136	20240709	101253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	250	2	1.01	115315350	4630	30.74	24950	25150	24750	32100	17300	24700	24906.12	0.25	0	467	25266	24982	24516	24232	23766	25125	24375	49	7400	500	15310	50	1	9877043	2464	12.78	1.88	12	0.05	1953.00	13274.00	80900	20231122	-69.16	23900	20240703	4.39	55300	-54.88	20240104	23900	4.39	20240703	80900	-69.16	20231122	23900	4.39	20240703	0.90	N	448280	500	49 억		24956	N	N	0	N	00	N
137	20240709	091250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	100	2	0.40	23436450	945	6.27	24950	24950	24750	32100	17300	24700	24800.48	0.25	0	549	25266	24982	24516	24232	23766	25125	24375	49	7400	500	15310	50	1	9877043	2450	12.70	1.87	12	0.01	1953.00	13274.00	80900	20231122	-69.34	23900	20240703	3.77	55300	-55.15	20240104	23900	3.77	20240703	80900	-69.34	20231122	23900	3.77	20240703	0.90	N	448280	500	49 억		24956	N	N	0	N	00	N
138	20240708	161243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	500	2	2.07	368873850	15019	76.01	24400	24800	24050	31450	16950	24200	24560.44	0.20	0	5032	24800	24500	24350	24050	23900	24425	23975	49	7250	500	15000	50	1	9877043	2440	12.65	1.86	12	0.15	1953.00	13274.00	80900	20231122	-69.47	23900	20240703	3.35	55300	-55.33	20240104	23900	3.35	20240703	80900	-69.47	20231122	23900	3.35	20240703	0.87	N	448280	500	49 억		20056	N	N	25	N	00	N
139	20240708	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	550	2	2.27	365067050	14865	75.24	24400	24800	24050	31450	16950	24200	24558.83	0.20	0	4990	24800	24500	24350	24050	23900	24425	23975	49	7250	500	15000	50	1	9877043	2445	12.67	1.86	12	0.15	1953.00	13274.00	80900	20231122	-69.41	23900	20240703	3.56	55300	-55.24	20240104	23900	3.56	20240703	80900	-69.41	20231122	23900	3.56	20240703	0.87	N	448280	500	49 억		20056	N	N	25	N	00	N
140	20240708	141248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	300	2	1.24	279727650	11410	57.75	24400	24800	24050	31450	16950	24200	24516.01	0.20	0	3650	24800	24500	24350	24050	23900	24425	23975	49	7250	500	15000	50	1	9877043	2420	12.54	1.85	12	0.12	1953.00	13274.00	80900	20231122	-69.72	23900	20240703	2.51	55300	-55.70	20240104	23900	2.51	20240703	80900	-69.72	20231122	23900	2.51	20240703	0.87	N	448280	500	49 억		20056	N	N	25	N	00	N
141	20240708	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	300	2	1.24	228766650	9338	47.26	24400	24800	24050	31450	16950	24200	24498.46	0.20	0	2651	24800	24500	24350	24050	23900	24425	23975	49	7250	500	15000	50	1	9877043	2420	12.54	1.85	12	0.09	1953.00	13274.00	80900	20231122	-69.72	23900	20240703	2.51	55300	-55.70	20240104	23900	2.51	20240703	80900	-69.72	20231122	23900	2.51	20240703	0.87	N	448280	500	49 억		20056	N	N	25	N	00	N
142	20240708	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	150	2	0.62	205228400	8375	42.39	24400	24800	24050	31450	16950	24200	24504.88	0.20	0	2058	24800	24500	24350	24050	23900	24425	23975	49	7250	500	15000	50	1	9877043	2405	12.47	1.83	12	0.08	1953.00	13274.00	80900	20231122	-69.90	23900	20240703	1.88	55300	-55.97	20240104	23900	1.88	20240703	80900	-69.90	20231122	23900	1.88	20240703	0.87	N	448280	500	49 억		20056	N	N	25	N	00	N
143	20240708	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24600	400	2	1.65	149761400	6112	30.93	24400	24800	24050	31450	16950	24200	24502.85	0.20	0	2192	24800	24500	24350	24050	23900	24425	23975	49	7250	500	15000	50	1	9877043	2430	12.60	1.85	12	0.06	1953.00	13274.00	80900	20231122	-69.59	23900	20240703	2.93	55300	-55.52	20240104	23900	2.93	20240703	80900	-69.59	20231122	23900	2.93	20240703	0.87	N	448280	500	49 억		20056	N	N	25	N	00	N
144	20240708	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	300	2	1.24	78674850	3228	16.34	24400	24550	24050	31450	16950	24200	24372.63	0.20	0	1121	24800	24500	24350	24050	23900	24425	23975	49	7250	500	15000	50	1	9877043	2420	12.54	1.85	12	0.03	1953.00	13274.00	80900	20231122	-69.72	23900	20240703	2.51	55300	-55.70	20240104	23900	2.51	20240703	80900	-69.72	20231122	23900	2.51	20240703	0.87	N	448280	500	49 억		20056	N	N	25	N	00	N
145	20240708	091241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	50	2	0.21	10640600	437	2.21	24400	24450	24250	31450	16950	24200	24349.20	0.20	0	-16	24800	24500	24350	24050	23900	24425	23975	49	7250	500	15000	50	1	9877043	2395	12.42	1.83	12	0.00	1953.00	13274.00	80900	20231122	-70.02	23900	20240703	1.46	55300	-56.15	20240104	23900	1.46	20240703	80900	-70.02	20231122	23900	1.46	20240703	0.87	N	448280	500	49 억		20056	N	N	25	N	00	N
146	20240705	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	-150	5	-0.62	471844750	19401	107.00	24350	24650	24200	31650	17050	24350	24321.07	0.18	0	2545	24783	24566	24283	24066	23783	24675	24175	49	7300	500	15090	50	1	9877043	2390	12.39	1.82	12	0.20	1953.00	13274.00	80900	20231122	-70.09	23900	20240703	1.26	55300	-56.24	20240104	23900	1.26	20240703	80900	-70.09	20231122	23900	1.26	20240703	0.87	N	448280	500	49 억		17513	N	N	25	N	00	N
147	20240705	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	-100	5	-0.41	437774700	17994	99.24	24350	24650	24200	31650	17050	24350	24328.93	0.18	0	2577	24783	24566	24283	24066	23783	24675	24175	49	7300	500	15090	50	1	9877043	2395	12.42	1.83	12	0.18	1953.00	13274.00	80900	20231122	-70.02	23900	20240703	1.46	55300	-56.15	20240104	23900	1.46	20240703	80900	-70.02	20231122	23900	1.46	20240703	0.87	N	448280	500	49 억		17513	N	N	0	N	00	N
148	20240705	141241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24400	50	2	0.21	298448700	12251	67.57	24350	24650	24200	31650	17050	24350	24361.17	0.18	0	2510	24783	24566	24283	24066	23783	24675	24175	49	7300	500	15090	50	1	9877043	2410	12.49	1.84	12	0.12	1953.00	13274.00	80900	20231122	-69.84	23900	20240703	2.09	55300	-55.88	20240104	23900	2.09	20240703	80900	-69.84	20231122	23900	2.09	20240703	0.87	N	448280	500	49 억		17513	N	N	0	N	00	N
149	20240705	131238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	-100	5	-0.41	238486400	9786	53.97	24350	24650	24200	31650	17050	24350	24370.16	0.18	0	753	24783	24566	24283	24066	23783	24675	24175	49	7300	500	15090	50	1	9877043	2395	12.42	1.83	12	0.10	1953.00	13274.00	80900	20231122	-70.02	23900	20240703	1.46	55300	-56.15	20240104	23900	1.46	20240703	80900	-70.02	20231122	23900	1.46	20240703	0.87	N	448280	500	49 억		17513	N	N	0	N	00	N
150	20240705	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	-150	5	-0.62	184700900	7575	41.78	24350	24650	24200	31650	17050	24350	24382.96	0.18	0	478	24783	24566	24283	24066	23783	24675	24175	49	7300	500	15090	50	1	9877043	2390	12.39	1.82	12	0.08	1953.00	13274.00	80900	20231122	-70.09	23900	20240703	1.26	55300	-56.24	20240104	23900	1.26	20240703	80900	-70.09	20231122	23900	1.26	20240703	0.87	N	448280	500	49 억		17513	N	N	0	N	00	N
151	20240705	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	0	3	0.00	143841450	5893	32.50	24350	24650	24350	31650	17050	24350	24408.87	0.18	0	478	24783	24566	24283	24066	23783	24675	24175	49	7300	500	15090	50	1	9877043	2405	12.47	1.83	12	0.06	1953.00	13274.00	80900	20231122	-69.90	23900	20240703	1.88	55300	-55.97	20240104	23900	1.88	20240703	80900	-69.90	20231122	23900	1.88	20240703	0.87	N	448280	500	49 억		17513	N	N	0	N	00	N
152	20240705	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24450	100	2	0.41	92098550	3774	20.81	24350	24650	24350	31650	17050	24350	24403.43	0.18	0	493	24783	24566	24283	24066	23783	24675	24175	49	7300	500	15090	50	1	9877043	2415	12.52	1.84	12	0.04	1953.00	13274.00	80900	20231122	-69.78	23900	20240703	2.30	55300	-55.79	20240104	23900	2.30	20240703	80900	-69.78	20231122	23900	2.30	20240703	0.87	N	448280	500	49 억		17513	N	N	0	N	00	N
153	20240705	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	0	3	0.00	18301200	751	4.14	24350	24650	24350	31650	17050	24350	24369.11	0.18	0	157	24783	24566	24283	24066	23783	24675	24175	49	7300	500	15090	50	1	9877043	2405	12.47	1.83	12	0.01	1953.00	13274.00	80900	20231122	-69.90	23900	20240703	1.88	55300	-55.97	20240104	23900	1.88	20240703	80900	-69.90	20231122	23900	1.88	20240703	0.87	N	448280	500	49 억		17513	N	N	0	N	00	N
154	20240704	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	200	2	0.83	435668150	17958	48.33	24000	24500	24000	31350	16950	24150	24260.36	0.18	0	-62	25650	24900	24400	23650	23150	24650	23400	49	7200	500	14970	50	1	9877043	2405	12.47	1.83	12	0.18	1953.00	13274.00	80900	20231122	-69.90	23900	20240703	1.88	55300	-55.97	20240104	23900	1.88	20240703	80900	-69.90	20231122	23900	1.88	20240703	0.86	N	448280	500	49 억		17575	N	N	21	N	00	N
155	20240704	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	150	2	0.62	409923350	16896	45.47	24000	24500	24000	31350	16950	24150	24261.56	0.18	0	-411	25650	24900	24400	23650	23150	24650	23400	49	7200	500	14970	50	1	9877043	2400	12.44	1.83	12	0.17	1953.00	13274.00	80900	20231122	-69.96	23900	20240703	1.67	55300	-56.06	20240104	23900	1.67	20240703	80900	-69.96	20231122	23900	1.67	20240703	0.86	N	448280	500	49 억		17575	N	N	21	N	00	N
156	20240704	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24450	300	2	1.24	372284000	15349	41.31	24000	24500	24000	31350	16950	24150	24254.61	0.18	0	-437	25650	24900	24400	23650	23150	24650	23400	49	7200	500	14970	50	1	9877043	2415	12.52	1.84	12	0.16	1953.00	13274.00	80900	20231122	-69.78	23900	20240703	2.30	55300	-55.79	20240104	23900	2.30	20240703	80900	-69.78	20231122	23900	2.30	20240703	0.86	N	448280	500	49 억		17575	N	N	21	N	00	N
157	20240704	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	150	2	0.62	338248000	13957	37.56	24000	24500	24000	31350	16950	24150	24235.01	0.18	0	-437	25650	24900	24400	23650	23150	24650	23400	49	7200	500	14970	50	1	9877043	2400	12.44	1.83	12	0.14	1953.00	13274.00	80900	20231122	-69.96	23900	20240703	1.67	55300	-56.06	20240104	23900	1.67	20240703	80900	-69.96	20231122	23900	1.67	20240703	0.86	N	448280	500	49 억		17575	N	N	21	N	00	N
158	20240704	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	350	2	1.45	312474100	12901	34.72	24000	24500	24000	31350	16950	24150	24220.92	0.18	0	-364	25650	24900	24400	23650	23150	24650	23400	49	7200	500	14970	50	1	9877043	2420	12.54	1.85	12	0.13	1953.00	13274.00	80900	20231122	-69.72	23900	20240703	2.51	55300	-55.70	20240104	23900	2.51	20240703	80900	-69.72	20231122	23900	2.51	20240703	0.86	N	448280	500	49 억		17575	N	N	21	N	00	N
159	20240704	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24450	300	2	1.24	246917650	10209	27.48	24000	24500	24000	31350	16950	24150	24186.27	0.18	0	-124	25650	24900	24400	23650	23150	24650	23400	49	7200	500	14970	50	1	9877043	2415	12.52	1.84	12	0.10	1953.00	13274.00	80900	20231122	-69.78	23900	20240703	2.30	55300	-55.79	20240104	23900	2.30	20240703	80900	-69.78	20231122	23900	2.30	20240703	0.86	N	448280	500	49 억		17575	N	N	21	N	00	N
160	20240704	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	50	2	0.21	155524950	6441	17.34	24000	24300	24000	31350	16950	24150	24146.09	0.18	0	-243	25650	24900	24400	23650	23150	24650	23400	49	7200	500	14970	50	1	9877043	2390	12.39	1.82	12	0.07	1953.00	13274.00	80900	20231122	-70.09	23900	20240703	1.26	55300	-56.24	20240104	23900	1.26	20240703	80900	-70.09	20231122	23900	1.26	20240703	0.86	N	448280	500	49 억		17575	N	N	21	N	00	N
161	20240704	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	100	2	0.41	51888050	2154	5.80	24000	24300	24000	31350	16950	24150	24089.16	0.18	0	169	25650	24900	24400	23650	23150	24650	23400	49	7200	500	14970	50	1	9877043	2395	12.42	1.83	12	0.02	1953.00	13274.00	80900	20231122	-70.02	23900	20240703	1.46	55300	-56.15	20240104	23900	1.46	20240703	80900	-70.02	20231122	23900	1.46	20240703	0.86	N	448280	500	49 억		17575	N	N	21	N	00	N
162	20240703	161228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	24150	-550	5	-2.23	909557000	37068	170.54	25000	25150	23900	32100	17300	24700	24538.71	0.21	0	-6742	26033	25366	24983	24316	23933	25175	24125	49	7400	500	15310	50	1	9877043	2385	12.37	1.82	12	0.38	1953.00	13274.00	80900	20231122	-70.15	23900	20240703	1.05	55300	-56.33	20240104	23900	1.05	20240703	80900	-70.15	20231122	23900	1.05	20240703	0.85	N	448280	500	49 억		20975	N	N	21	N	00	N
163	20240703	151232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	24050	-650	5	-2.63	880408500	35857	164.97	25000	25150	23900	32100	17300	24700	24553.32	0.21	0	-6485	26033	25366	24983	24316	23933	25175	24125	49	7400	500	15310	50	1	9877043	2375	12.31	1.81	12	0.36	1953.00	13274.00	80900	20231122	-70.27	23900	20240703	0.63	55300	-56.51	20240104	23900	0.63	20240703	80900	-70.27	20231122	23900	0.63	20240703	0.85	N	448280	500	49 억		20975	N	N	0	N	00	N
164	20240703	141232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	24550	-150	5	-0.61	494333750	19933	91.71	25000	25150	24500	32100	17300	24700	24799.77	0.21	0	-3880	26033	25366	24983	24316	23933	25175	24125	49	7400	500	15310	50	1	9877043	2425	12.57	1.85	12	0.20	1953.00	13274.00	80900	20231122	-69.65	24500	20240703	0.20	55300	-55.61	20240104	24500	0.20	20240703	80900	-69.65	20231122	24500	0.20	20240703	0.85	N	448280	500	49 억		20975	N	N	0	N	00	N
165	20240703	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	300	2	1.21	312125150	12558	57.78	25000	25150	24600	32100	17300	24700	24854.69	0.21	0	-1490	26033	25366	24983	24316	23933	25175	24125	49	7400	500	15310	50	1	9877043	2469	12.80	1.88	12	0.13	1953.00	13274.00	80900	20231122	-69.10	24500	20240625	2.04	55300	-54.79	20240104	24500	2.04	20240625	80900	-69.10	20231122	24500	2.04	20240625	0.85	N	448280	500	49 억		20975	N	N	0	N	00	N
166	20240703	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	200	2	0.81	220569750	8897	40.93	25000	25100	24600	32100	17300	24700	24791.47	0.21	0	-1276	26033	25366	24983	24316	23933	25175	24125	49	7400	500	15310	50	1	9877043	2459	12.75	1.88	12	0.09	1953.00	13274.00	80900	20231122	-69.22	24500	20240625	1.63	55300	-54.97	20240104	24500	1.63	20240625	80900	-69.22	20231122	24500	1.63	20240625	0.85	N	448280	500	49 억		20975	N	N	0	N	00	N
167	20240703	111233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	0	3	0.00	184890850	7458	34.31	25000	25000	24600	32100	17300	24700	24790.94	0.21	0	-1282	26033	25366	24983	24316	23933	25175	24125	49	7400	500	15310	50	1	9877043	2440	12.65	1.86	12	0.08	1953.00	13274.00	80900	20231122	-69.47	24500	20240625	0.82	55300	-55.33	20240104	24500	0.82	20240625	80900	-69.47	20231122	24500	0.82	20240625	0.85	N	448280	500	49 억		20975	N	N	0	N	00	N
168	20240703	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	100	2	0.40	145188500	5850	26.91	25000	25000	24700	32100	17300	24700	24818.55	0.21	0	-643	26033	25366	24983	24316	23933	25175	24125	49	7400	500	15310	50	1	9877043	2450	12.70	1.87	12	0.06	1953.00	13274.00	80900	20231122	-69.34	24500	20240625	1.22	55300	-55.15	20240104	24500	1.22	20240625	80900	-69.34	20231122	24500	1.22	20240625	0.85	N	448280	500	49 억		20975	N	N	0	N	00	N
169	20240703	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	200	2	0.81	51176100	2059	9.47	25000	25000	24800	32100	17300	24700	24854.83	0.21	0	177	26033	25366	24983	24316	23933	25175	24125	49	7400	500	15310	50	1	9877043	2459	12.75	1.88	12	0.02	1953.00	13274.00	80900	20231122	-69.22	24500	20240625	1.63	55300	-54.97	20240104	24500	1.63	20240625	80900	-69.22	20231122	24500	1.63	20240625	0.85	N	448280	500	49 억		20975	N	N	0	N	00	N
170	20240702	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	-750	5	-2.95	532631850	21373	132.26	25200	25650	24600	33050	17850	25450	24920.78	0.24	0	-2299	25816	25632	25416	25232	25016	25725	25325	49	7600	500	15770	50	1	9877043	2440	12.65	1.86	12	0.22	1953.00	13274.00	80900	20231122	-69.47	24500	20240625	0.82	55300	-55.33	20240104	24500	0.82	20240625	80900	-69.47	20231122	24500	0.82	20240625	0.84	N	448280	500	49 억		23237	N	N	0	N	00	N
171	20240702	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	-750	5	-2.95	522924350	20980	129.83	25200	25650	24600	33050	17850	25450	24924.90	0.24	0	-2232	25816	25632	25416	25232	25016	25725	25325	49	7600	500	15770	50	1	9877043	2440	12.65	1.86	12	0.21	1953.00	13274.00	80900	20231122	-69.47	24500	20240625	0.82	55300	-55.33	20240104	24500	0.82	20240625	80900	-69.47	20231122	24500	0.82	20240625	0.84	N	448280	500	49 억		23237	N	N	0	N	00	N
172	20240702	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24850	-600	5	-2.36	481537350	19307	119.47	25200	25650	24600	33050	17850	25450	24941.08	0.24	0	-1981	25816	25632	25416	25232	25016	25725	25325	49	7600	500	15770	50	1	9877043	2454	12.72	1.87	12	0.20	1953.00	13274.00	80900	20231122	-69.28	24500	20240625	1.43	55300	-55.06	20240104	24500	1.43	20240625	80900	-69.28	20231122	24500	1.43	20240625	0.84	N	448280	500	49 억		23237	N	N	0	N	00	N
173	20240702	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24650	-800	5	-3.14	451029450	18073	111.84	25200	25650	24600	33050	17850	25450	24955.98	0.24	0	-1606	25816	25632	25416	25232	25016	25725	25325	49	7600	500	15770	50	1	9877043	2435	12.62	1.86	12	0.18	1953.00	13274.00	80900	20231122	-69.53	24500	20240625	0.61	55300	-55.42	20240104	24500	0.61	20240625	80900	-69.53	20231122	24500	0.61	20240625	0.84	N	448280	500	49 억		23237	N	N	0	N	00	N
174	20240702	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	-700	5	-2.75	369255150	14758	91.32	25200	25650	24600	33050	17850	25450	25020.68	0.24	0	-1169	25816	25632	25416	25232	25016	25725	25325	49	7600	500	15770	50	1	9877043	2445	12.67	1.86	12	0.15	1953.00	13274.00	80900	20231122	-69.41	24500	20240625	1.02	55300	-55.24	20240104	24500	1.02	20240625	80900	-69.41	20231122	24500	1.02	20240625	0.84	N	448280	500	49 억		23237	N	N	0	N	00	N
175	20240702	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	-700	5	-2.75	333271550	13305	82.33	25200	25650	24600	33050	17850	25450	25048.59	0.24	0	-843	25816	25632	25416	25232	25016	25725	25325	49	7600	500	15770	50	1	9877043	2445	12.67	1.86	12	0.13	1953.00	13274.00	80900	20231122	-69.41	24500	20240625	1.02	55300	-55.24	20240104	24500	1.02	20240625	80900	-69.41	20231122	24500	1.02	20240625	0.84	N	448280	500	49 억		23237	N	N	0	N	00	N
176	20240702	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24850	-600	5	-2.36	253089450	10071	62.32	25200	25650	24850	33050	17850	25450	25130.52	0.24	0	-942	25816	25632	25416	25232	25016	25725	25325	49	7600	500	15770	50	1	9877043	2454	12.72	1.87	12	0.10	1953.00	13274.00	80900	20231122	-69.28	24500	20240625	1.43	55300	-55.06	20240104	24500	1.43	20240625	80900	-69.28	20231122	24500	1.43	20240625	0.84	N	448280	500	49 억		23237	N	N	0	N	00	N
177	20240702	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	0	3	0.00	94331700	3732	23.09	25200	25650	25200	33050	17850	25450	25276.45	0.24	0	1262	25816	25632	25416	25232	25016	25725	25325	49	7600	500	15770	50	1	9877043	2514	13.03	1.92	12	0.04	1953.00	13274.00	80900	20231122	-68.54	24500	20240625	3.88	55300	-53.98	20240104	24500	3.88	20240625	80900	-68.54	20231122	24500	3.88	20240625	0.84	N	448280	500	49 억		23237	N	N	0	N	00	N
178	20240701	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	-100	5	-0.39	401144000	15810	126.84	25250	25600	25200	33200	17900	25550	25372.63	0.20	0	4031	26283	25916	25733	25366	25183	25825	25275	49	7650	500	15840	50	1	9877043	2514	13.03	1.92	12	0.16	1953.00	13274.00	80900	20231122	-68.54	24500	20240625	3.88	55300	-53.98	20240104	24500	3.88	20240625	80900	-68.54	20231122	24500	3.88	20240625	0.85	N	448280	500	49 억		19497	N	N	0	N	00	N
179	20240701	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	0	3	0.00	354041750	13962	112.01	25250	25550	25200	33200	17900	25550	25357.52	0.20	0	4095	26283	25916	25733	25366	25183	25825	25275	49	7650	500	15840	50	1	9877043	2524	13.08	1.92	12	0.14	1953.00	13274.00	80900	20231122	-68.42	24500	20240625	4.29	55300	-53.80	20240104	24500	4.29	20240625	80900	-68.42	20231122	24500	4.29	20240625	0.85	N	448280	500	49 억		19497	N	N	0	N	00	N
180	20240701	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	-200	5	-0.78	281321650	11106	89.10	25250	25550	25200	33200	17900	25550	25330.60	0.20	0	3076	26283	25916	25733	25366	25183	25825	25275	49	7650	500	15840	50	1	9877043	2504	12.98	1.91	12	0.11	1953.00	13274.00	80900	20231122	-68.67	24500	20240625	3.47	55300	-54.16	20240104	24500	3.47	20240625	80900	-68.67	20231122	24500	3.47	20240625	0.85	N	448280	500	49 억		19497	N	N	0	N	00	N
181	20240701	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	-100	5	-0.39	255216250	10079	80.86	25250	25550	25200	33200	17900	25550	25321.58	0.20	0	2993	26283	25916	25733	25366	25183	25825	25275	49	7650	500	15840	50	1	9877043	2514	13.03	1.92	12	0.10	1953.00	13274.00	80900	20231122	-68.54	24500	20240625	3.88	55300	-53.98	20240104	24500	3.88	20240625	80900	-68.54	20231122	24500	3.88	20240625	0.85	N	448280	500	49 억		19497	N	N	0	N	00	N
182	20240701	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	-200	5	-0.78	200281400	7913	63.48	25250	25550	25200	33200	17900	25550	25310.43	0.20	0	1748	26283	25916	25733	25366	25183	25825	25275	49	7650	500	15840	50	1	9877043	2504	12.98	1.91	12	0.08	1953.00	13274.00	80900	20231122	-68.67	24500	20240625	3.47	55300	-54.16	20240104	24500	3.47	20240625	80900	-68.67	20231122	24500	3.47	20240625	0.85	N	448280	500	49 억		19497	N	N	0	N	00	N
183	20240701	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	-200	5	-0.78	162981400	6440	51.66	25250	25550	25200	33200	17900	25550	25307.67	0.20	0	1153	26283	25916	25733	25366	25183	25825	25275	49	7650	500	15840	50	1	9877043	2504	12.98	1.91	12	0.07	1953.00	13274.00	80900	20231122	-68.67	24500	20240625	3.47	55300	-54.16	20240104	24500	3.47	20240625	80900	-68.67	20231122	24500	3.47	20240625	0.85	N	448280	500	49 억		19497	N	N	0	N	00	N
184	20240701	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	-200	5	-0.78	130486700	5156	41.36	25250	25550	25200	33200	17900	25550	25307.74	0.20	0	874	26283	25916	25733	25366	25183	25825	25275	49	7650	500	15840	50	1	9877043	2504	12.98	1.91	12	0.05	1953.00	13274.00	80900	20231122	-68.67	24500	20240625	3.47	55300	-54.16	20240104	24500	3.47	20240625	80900	-68.67	20231122	24500	3.47	20240625	0.85	N	448280	500	49 억		19497	N	N	0	N	00	N
185	20240701	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25250	-300	5	-1.17	41207800	1622	13.01	25250	25550	25250	33200	17900	25550	25405.55	0.20	0	467	26283	25916	25733	25366	25183	25825	25275	49	7650	500	15840	50	1	9877043	2494	12.93	1.90	12	0.02	1953.00	13274.00	80900	20231122	-68.79	24500	20240625	3.06	55300	-54.34	20240104	24500	3.06	20240625	80900	-68.79	20231122	24500	3.06	20240625	0.85	N	448280	500	49 억		19497	N	N	0	N	00	N