KissMeData/372320/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	161236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30550	-750	5	-2.40	3217146150	105183	136.92	31400	31700	29950	40650	21950	31300	30586.13	0.30	0	-17277	32600	31950	31400	30750	30200	31675	30475	70	9350	500	21910	50	1	14090125	4305	-12.61	7.04	12	0.75	-2422.00	4341.00	43000	20240307	-28.95	18200	20231109	67.86	43000	-28.95	20240307	24200	26.24	20240205	43000	-28.95	20240307	18200	67.86	20231109	1.38	N	372320	500	70 억		42145	N	N	4	N	00	N
3	20240731	151255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	-800	5	-2.56	3117160450	101914	132.66	31400	31700	29950	40650	21950	31300	30586.13	0.30	0	-17367	32600	31950	31400	30750	30200	31675	30475	70	9350	500	21910	50	1	14090125	4297	-12.59	7.03	12	0.72	-2422.00	4341.00	43000	20240307	-29.07	18200	20231109	67.58	43000	-29.07	20240307	24200	26.03	20240205	43000	-29.07	20240307	18200	67.58	20231109	1.38	N	372320	500	70 억		42145	N	N	73	N	00	N
4	20240731	141255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	-1250	5	-3.99	2792039900	91238	118.77	31400	31700	29950	40650	21950	31300	30601.66	0.30	0	-16738	32600	31950	31400	30750	30200	31675	30475	70	9350	500	21910	50	1	14090125	4234	-12.41	6.92	12	0.65	-2422.00	4341.00	43000	20240307	-30.12	18200	20231109	65.11	43000	-30.12	20240307	24200	24.17	20240205	43000	-30.12	20240307	18200	65.11	20231109	1.38	N	372320	500	70 억		42145	N	N	73	N	00	N
5	20240731	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	-550	5	-1.76	2269489400	73970	96.29	31400	31700	30000	40650	21950	31300	30681.15	0.30	0	-15298	32600	31950	31400	30750	30200	31675	30475	70	9350	500	21910	50	1	14090125	4333	-12.70	7.08	12	0.52	-2422.00	4341.00	43000	20240307	-28.49	18200	20231109	68.96	43000	-28.49	20240307	24200	27.07	20240205	43000	-28.49	20240307	18200	68.96	20231109	1.38	N	372320	500	70 억		42145	N	N	73	N	00	N
6	20240731	121248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	-850	5	-2.72	2090132950	68111	88.66	31400	31700	30000	40650	21950	31300	30687.09	0.30	0	-13010	32600	31950	31400	30750	30200	31675	30475	70	9350	500	21910	50	1	14090125	4290	-12.57	7.01	12	0.48	-2422.00	4341.00	43000	20240307	-29.19	18200	20231109	67.31	43000	-29.19	20240307	24200	25.83	20240205	43000	-29.19	20240307	18200	67.31	20231109	1.38	N	372320	500	70 억		42145	N	N	73	N	00	N
7	20240731	111251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	-1150	5	-3.67	1705408600	55359	72.06	31400	31700	30000	40650	21950	31300	30806.28	0.30	0	-12002	32600	31950	31400	30750	30200	31675	30475	70	9350	500	21910	50	1	14090125	4248	-12.45	6.95	12	0.39	-2422.00	4341.00	43000	20240307	-29.88	18200	20231109	65.66	43000	-29.88	20240307	24200	24.59	20240205	43000	-29.88	20240307	18200	65.66	20231109	1.38	N	372320	500	70 억		42145	N	N	73	N	00	N
8	20240731	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31100	-200	5	-0.64	863982650	27672	36.02	31400	31700	30800	40650	21950	31300	31222.25	0.30	0	-8875	32600	31950	31400	30750	30200	31675	30475	70	9350	500	21910	50	1	14090125	4382	-12.84	7.16	12	0.20	-2422.00	4341.00	43000	20240307	-27.67	18200	20231109	70.88	43000	-27.67	20240307	24200	28.51	20240205	43000	-27.67	20240307	18200	70.88	20231109	1.38	N	372320	500	70 억		42145	N	N	73	N	00	N
9	20240731	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	0	3	0.00	218923050	6994	9.10	31400	31400	31150	40650	21950	31300	31301.55	0.30	0	-5911	32600	31950	31400	30750	30200	31675	30475	70	9350	500	21910	50	1	14090125	4410	-12.92	7.21	12	0.05	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.38	N	372320	500	70 억		42145	N	N	73	N	00	N
10	20240730	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	-250	5	-0.79	2412509350	76673	113.04	31500	32050	30850	41000	22100	31550	31464.92	0.31	0	-222	32650	32100	31550	31000	30450	31825	30725	70	9450	500	22080	50	1	14090125	4410	-12.92	7.21	12	0.54	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.40	N	372320	500	70 억		43141	N	N	73	N	00	N
11	20240730	151242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	-150	5	-0.48	2362879150	75088	110.70	31500	32050	30850	41000	22100	31550	31468.13	0.31	0	-132	32650	32100	31550	31000	30450	31825	30725	70	9450	500	22080	50	1	14090125	4424	-12.96	7.23	12	0.53	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	1.40	N	372320	500	70 억		43141	N	N	9	N	00	N
12	20240730	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	-50	5	-0.16	1768641600	56119	82.74	31500	32050	30850	41000	22100	31550	31515.91	0.31	0	-2766	32650	32100	31550	31000	30450	31825	30725	70	9450	500	22080	50	1	14090125	4438	-13.01	7.26	12	0.40	-2422.00	4341.00	43000	20240307	-26.74	18200	20231109	73.08	43000	-26.74	20240307	24200	30.17	20240205	43000	-26.74	20240307	18200	73.08	20231109	1.40	N	372320	500	70 억		43141	N	N	9	N	00	N
13	20240730	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	-150	5	-0.48	1591753100	50493	74.44	31500	32050	30850	41000	22100	31550	31524.23	0.31	0	-3607	32650	32100	31550	31000	30450	31825	30725	70	9450	500	22080	50	1	14090125	4424	-12.96	7.23	12	0.36	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	1.40	N	372320	500	70 억		43141	N	N	9	N	00	N
14	20240730	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	-250	5	-0.79	1511319250	47915	70.64	31500	32050	30850	41000	22100	31550	31541.67	0.31	0	-4678	32650	32100	31550	31000	30450	31825	30725	70	9450	500	22080	50	1	14090125	4410	-12.92	7.21	12	0.34	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.40	N	372320	500	70 억		43141	N	N	9	N	00	N
15	20240730	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	-200	5	-0.63	1373803450	43526	64.17	31500	32050	30850	41000	22100	31550	31562.82	0.31	0	-4117	32650	32100	31550	31000	30450	31825	30725	70	9450	500	22080	50	1	14090125	4417	-12.94	7.22	12	0.31	-2422.00	4341.00	43000	20240307	-27.09	18200	20231109	72.25	43000	-27.09	20240307	24200	29.55	20240205	43000	-27.09	20240307	18200	72.25	20231109	1.40	N	372320	500	70 억		43141	N	N	9	N	00	N
16	20240730	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	-150	5	-0.48	1242690800	39340	58.00	31500	32050	30850	41000	22100	31550	31588.48	0.31	0	-4441	32650	32100	31550	31000	30450	31825	30725	70	9450	500	22080	50	1	14090125	4424	-12.96	7.23	12	0.28	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	1.40	N	372320	500	70 억		43141	N	N	9	N	00	N
17	20240730	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	150	2	0.48	390997600	12331	18.18	31500	32000	31400	41000	22100	31550	31708.51	0.31	0	-332	32650	32100	31550	31000	30450	31825	30725	70	9450	500	22080	50	1	14090125	4467	-13.09	7.30	12	0.09	-2422.00	4341.00	43000	20240307	-26.28	18200	20231109	74.18	43000	-26.28	20240307	24200	30.99	20240205	43000	-26.28	20240307	18200	74.18	20231109	1.40	N	372320	500	70 억		43141	N	N	9	N	00	N
18	20240729	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	350	2	1.12	2134809300	67553	70.03	31750	32100	31000	40550	21850	31200	31602.09	0.36	0	-6473	32766	31982	31116	30332	29466	32375	30725	70	9350	500	21840	50	1	14090125	4445	-13.03	7.27	12	0.48	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	1.40	N	372320	500	70 억		50494	N	N	9	N	00	N
19	20240729	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	450	2	1.44	1997733800	63216	65.54	31750	32100	31000	40550	21850	31200	31601.71	0.36	0	-6761	32766	31982	31116	30332	29466	32375	30725	70	9350	500	21840	50	1	14090125	4460	-13.07	7.29	12	0.45	-2422.00	4341.00	43000	20240307	-26.40	18200	20231109	73.90	43000	-26.40	20240307	24200	30.79	20240205	43000	-26.40	20240307	18200	73.90	20231109	1.40	N	372320	500	70 억		50494	N	N	69	N	00	N
20	20240729	141241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	400	2	1.28	1757810250	55617	57.66	31750	32100	31000	40550	21850	31200	31605.63	0.36	0	-5839	32766	31982	31116	30332	29466	32375	30725	70	9350	500	21840	50	1	14090125	4452	-13.05	7.28	12	0.39	-2422.00	4341.00	43000	20240307	-26.51	18200	20231109	73.63	43000	-26.51	20240307	24200	30.58	20240205	43000	-26.51	20240307	18200	73.63	20231109	1.40	N	372320	500	70 억		50494	N	N	69	N	00	N
21	20240729	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	450	2	1.44	1668701050	52795	54.73	31750	32100	31000	40550	21850	31200	31607.18	0.36	0	-4923	32766	31982	31116	30332	29466	32375	30725	70	9350	500	21840	50	1	14090125	4460	-13.07	7.29	12	0.37	-2422.00	4341.00	43000	20240307	-26.40	18200	20231109	73.90	43000	-26.40	20240307	24200	30.79	20240205	43000	-26.40	20240307	18200	73.90	20231109	1.40	N	372320	500	70 억		50494	N	N	69	N	00	N
22	20240729	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	250	2	0.80	1263773500	40001	41.47	31750	32100	31000	40550	21850	31200	31593.55	0.36	0	-4193	32766	31982	31116	30332	29466	32375	30725	70	9350	500	21840	50	1	14090125	4431	-12.99	7.24	12	0.28	-2422.00	4341.00	43000	20240307	-26.86	18200	20231109	72.80	43000	-26.86	20240307	24200	29.96	20240205	43000	-26.86	20240307	18200	72.80	20231109	1.40	N	372320	500	70 억		50494	N	N	69	N	00	N
23	20240729	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	200	2	0.64	1168601200	36971	38.33	31750	32100	31000	40550	21850	31200	31608.59	0.36	0	-4519	32766	31982	31116	30332	29466	32375	30725	70	9350	500	21840	50	1	14090125	4424	-12.96	7.23	12	0.26	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	1.40	N	372320	500	70 억		50494	N	N	69	N	00	N
24	20240729	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	350	2	1.12	1020822800	32272	33.46	31750	32100	31000	40550	21850	31200	31631.84	0.36	0	-3404	32766	31982	31116	30332	29466	32375	30725	70	9350	500	21840	50	1	14090125	4445	-13.03	7.27	12	0.23	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	1.40	N	372320	500	70 억		50494	N	N	69	N	00	N
25	20240729	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	100	2	0.32	178811950	5711	5.92	31750	31800	31000	40550	21850	31200	31310.09	0.36	0	-977	32766	31982	31116	30332	29466	32375	30725	70	9350	500	21840	50	1	14090125	4410	-12.92	7.21	12	0.04	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.40	N	372320	500	70 억		50494	N	N	69	N	00	N
26	20240726	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	500	2	1.63	2969995800	95107	100.49	30700	31900	30250	39900	21500	30700	31227.95	0.27	0	12960	31833	31266	30883	30316	29933	31175	30225	70	9200	500	21490	50	1	14090125	4396	-12.88	7.19	12	0.67	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	1.38	N	372320	500	70 억		38008	N	N	69	N	00	N
27	20240726	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	500	2	1.63	2865168500	91746	96.94	30700	31900	30250	39900	21500	30700	31229.36	0.27	0	13337	31833	31266	30883	30316	29933	31175	30225	70	9200	500	21490	50	1	14090125	4396	-12.88	7.19	12	0.65	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	1.38	N	372320	500	70 억		38008	N	N	86	N	00	N
28	20240726	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	700	2	2.28	2281294350	72954	77.09	30700	31900	30250	39900	21500	30700	31270.31	0.27	0	3269	31833	31266	30883	30316	29933	31175	30225	70	9200	500	21490	50	1	14090125	4424	-12.96	7.23	12	0.52	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	1.38	N	372320	500	70 억		38008	N	N	86	N	00	N
29	20240726	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	650	2	2.12	2116190950	67667	71.50	30700	31900	30250	39900	21500	30700	31273.60	0.27	0	3664	31833	31266	30883	30316	29933	31175	30225	70	9200	500	21490	50	1	14090125	4417	-12.94	7.22	12	0.48	-2422.00	4341.00	43000	20240307	-27.09	18200	20231109	72.25	43000	-27.09	20240307	24200	29.55	20240205	43000	-27.09	20240307	18200	72.25	20231109	1.38	N	372320	500	70 억		38008	N	N	86	N	00	N
30	20240726	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	650	2	2.12	1906223950	60943	64.39	30700	31900	30250	39900	21500	30700	31278.80	0.27	0	4347	31833	31266	30883	30316	29933	31175	30225	70	9200	500	21490	50	1	14090125	4417	-12.94	7.22	12	0.43	-2422.00	4341.00	43000	20240307	-27.09	18200	20231109	72.25	43000	-27.09	20240307	24200	29.55	20240205	43000	-27.09	20240307	18200	72.25	20231109	1.38	N	372320	500	70 억		38008	N	N	86	N	00	N
31	20240726	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	850	2	2.77	1660659100	53097	56.10	30700	31900	30250	39900	21500	30700	31275.95	0.27	0	1066	31833	31266	30883	30316	29933	31175	30225	70	9200	500	21490	50	1	14090125	4445	-13.03	7.27	12	0.38	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	1.38	N	372320	500	70 억		38008	N	N	86	N	00	N
32	20240726	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	900	2	2.93	1098156050	35333	37.33	30700	31850	30250	39900	21500	30700	31080.18	0.27	0	1843	31833	31266	30883	30316	29933	31175	30225	70	9200	500	21490	50	1	14090125	4452	-13.05	7.28	12	0.25	-2422.00	4341.00	43000	20240307	-26.51	18200	20231109	73.63	43000	-26.51	20240307	24200	30.58	20240205	43000	-26.51	20240307	18200	73.63	20231109	1.38	N	372320	500	70 억		38008	N	N	86	N	00	N
33	20240726	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	-100	5	-0.33	83771500	2736	2.89	30700	30800	30500	39900	21500	30700	30618.24	0.27	0	6	31833	31266	30883	30316	29933	31175	30225	70	9200	500	21490	50	1	14090125	4312	-12.63	7.05	12	0.02	-2422.00	4341.00	43000	20240307	-28.84	18200	20231109	68.13	43000	-28.84	20240307	24200	26.45	20240205	43000	-28.84	20240307	18200	68.13	20231109	1.38	N	372320	500	70 억		38008	N	N	86	N	00	N
34	20240725	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	-300	5	-0.97	2905538100	93790	210.79	30700	31450	30500	40300	21700	31000	30979.67	0.28	0	-1696	32266	31632	31116	30482	29966	31950	30800	70	9300	500	21700	50	1	14090125	4326	-12.68	7.07	12	0.67	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	24200	26.86	20240205	43000	-28.60	20240307	18200	68.68	20231109	1.44	N	372320	500	70 억		39821	N	N	86	N	00	N
35	20240725	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	-250	5	-0.81	2796309850	90225	202.78	30700	31450	30500	40300	21700	31000	30992.63	0.28	0	-757	32266	31632	31116	30482	29966	31950	30800	70	9300	500	21700	50	1	14090125	4333	-12.70	7.08	12	0.64	-2422.00	4341.00	43000	20240307	-28.49	18200	20231109	68.96	43000	-28.49	20240307	24200	27.07	20240205	43000	-28.49	20240307	18200	68.96	20231109	1.44	N	372320	500	70 억		39821	N	N	1455	N	00	N
36	20240725	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	-50	5	-0.16	2328682050	75038	168.64	30700	31450	30500	40300	21700	31000	31033.37	0.28	0	3308	32266	31632	31116	30482	29966	31950	30800	70	9300	500	21700	50	1	14090125	4361	-12.78	7.13	12	0.53	-2422.00	4341.00	43000	20240307	-28.02	18200	20231109	70.05	43000	-28.02	20240307	24200	27.89	20240205	43000	-28.02	20240307	18200	70.05	20231109	1.44	N	372320	500	70 억		39821	N	N	1455	N	00	N
37	20240725	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	250	2	0.81	1935212400	62378	140.19	30700	31450	30500	40300	21700	31000	31023.96	0.28	0	2831	32266	31632	31116	30482	29966	31950	30800	70	9300	500	21700	50	1	14090125	4403	-12.90	7.20	12	0.44	-2422.00	4341.00	43000	20240307	-27.33	18200	20231109	71.70	43000	-27.33	20240307	24200	29.13	20240205	43000	-27.33	20240307	18200	71.70	20231109	1.44	N	372320	500	70 억		39821	N	N	1455	N	00	N
38	20240725	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	350	2	1.13	1769085500	57078	128.28	30700	31450	30500	40300	21700	31000	30994.17	0.28	0	896	32266	31632	31116	30482	29966	31950	30800	70	9300	500	21700	50	1	14090125	4417	-12.94	7.22	12	0.41	-2422.00	4341.00	43000	20240307	-27.09	18200	20231109	72.25	43000	-27.09	20240307	24200	29.55	20240205	43000	-27.09	20240307	18200	72.25	20231109	1.44	N	372320	500	70 억		39821	N	N	1455	N	00	N
39	20240725	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31050	50	2	0.16	1467722350	47440	106.62	30700	31350	30500	40300	21700	31000	30938.49	0.28	0	-3304	32266	31632	31116	30482	29966	31950	30800	70	9300	500	21700	50	1	14090125	4375	-12.82	7.15	12	0.34	-2422.00	4341.00	43000	20240307	-27.79	18200	20231109	70.60	43000	-27.79	20240307	24200	28.31	20240205	43000	-27.79	20240307	18200	70.60	20231109	1.44	N	372320	500	70 억		39821	N	N	1455	N	00	N
40	20240725	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	-250	5	-0.81	996045100	32170	72.30	30700	31350	30500	40300	21700	31000	30961.91	0.28	0	-508	32266	31632	31116	30482	29966	31950	30800	70	9300	500	21700	50	1	14090125	4333	-12.70	7.08	12	0.23	-2422.00	4341.00	43000	20240307	-28.49	18200	20231109	68.96	43000	-28.49	20240307	24200	27.07	20240205	43000	-28.49	20240307	18200	68.96	20231109	1.44	N	372320	500	70 억		39821	N	N	1455	N	00	N
41	20240725	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	-100	5	-0.32	266136750	8639	19.42	30700	31200	30500	40300	21700	31000	30806.25	0.28	0	1150	32266	31632	31116	30482	29966	31950	30800	70	9300	500	21700	50	1	14090125	4354	-12.76	7.12	12	0.06	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	24200	27.69	20240205	43000	-28.14	20240307	18200	69.78	20231109	1.44	N	372320	500	70 억		39821	N	N	1455	N	00	N
42	20240724	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	150	2	0.49	1363226050	43709	51.54	30600	31750	30600	40100	21600	30850	31188.73	0.26	0	2224	32350	31600	30700	29950	29050	31975	30325	70	9250	500	21590	50	1	14090125	4368	-12.80	7.14	12	0.31	-2422.00	4341.00	43000	20240307	-27.91	18200	20231109	70.33	43000	-27.91	20240307	24200	28.10	20240205	43000	-27.91	20240307	18200	70.33	20231109	1.47	N	372320	500	70 억		37259	N	N	1454	N	00	N
43	20240724	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	100	2	0.32	1334108700	42768	50.43	30600	31750	30600	40100	21600	30850	31194.09	0.26	0	2238	32350	31600	30700	29950	29050	31975	30325	70	9250	500	21590	50	1	14090125	4361	-12.78	7.13	12	0.30	-2422.00	4341.00	43000	20240307	-28.02	18200	20231109	70.05	43000	-28.02	20240307	24200	27.89	20240205	43000	-28.02	20240307	18200	70.05	20231109	1.47	N	372320	500	70 억		37259	N	N	2061	N	00	N
44	20240724	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	50	2	0.16	1149688500	36821	43.42	30600	31750	30600	40100	21600	30850	31223.72	0.26	0	742	32350	31600	30700	29950	29050	31975	30325	70	9250	500	21590	50	1	14090125	4354	-12.76	7.12	12	0.26	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	24200	27.69	20240205	43000	-28.14	20240307	18200	69.78	20231109	1.47	N	372320	500	70 억		37259	N	N	2061	N	00	N
45	20240724	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	350	2	1.13	966795250	30912	36.45	30600	31750	30600	40100	21600	30850	31275.73	0.26	0	437	32350	31600	30700	29950	29050	31975	30325	70	9250	500	21590	50	1	14090125	4396	-12.88	7.19	12	0.22	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	1.47	N	372320	500	70 억		37259	N	N	2061	N	00	N
46	20240724	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	350	2	1.13	928863200	29695	35.02	30600	31750	30600	40100	21600	30850	31280.12	0.26	0	618	32350	31600	30700	29950	29050	31975	30325	70	9250	500	21590	50	1	14090125	4396	-12.88	7.19	12	0.21	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	1.47	N	372320	500	70 억		37259	N	N	2061	N	00	N
47	20240724	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	450	2	1.46	863824850	27614	32.56	30600	31750	30600	40100	21600	30850	31282.13	0.26	0	573	32350	31600	30700	29950	29050	31975	30325	70	9250	500	21590	50	1	14090125	4410	-12.92	7.21	12	0.20	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.47	N	372320	500	70 억		37259	N	N	2061	N	00	N
48	20240724	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	450	2	1.46	493450100	15854	18.70	30600	31600	30600	40100	21600	30850	31124.64	0.26	0	978	32350	31600	30700	29950	29050	31975	30325	70	9250	500	21590	50	1	14090125	4410	-12.92	7.21	12	0.11	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.47	N	372320	500	70 억		37259	N	N	2061	N	00	N
49	20240724	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	0	3	0.00	67840150	2193	2.59	30600	31200	30600	40100	21600	30850	30934.86	0.26	0	122	32350	31600	30700	29950	29050	31975	30325	70	9250	500	21590	50	1	14090125	4347	-12.74	7.11	12	0.02	-2422.00	4341.00	43000	20240307	-28.26	18200	20231109	69.51	43000	-28.26	20240307	24200	27.48	20240205	43000	-28.26	20240307	18200	69.51	20231109	1.47	N	372320	500	70 억		37259	N	N	2061	N	00	N
50	20240723	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	850	2	2.83	2603619900	84607	92.49	30000	31450	29800	39000	21000	30000	30773.11	0.24	0	3136	32266	31132	30566	29432	28866	30850	29150	70	9000	500	21000	50	1	14090125	4347	-12.74	7.11	12	0.60	-2422.00	4341.00	43000	20240307	-28.26	18200	20231109	69.51	43000	-28.26	20240307	24200	27.48	20240205	43000	-28.26	20240307	18200	69.51	20231109	1.46	N	372320	500	70 억		33988	N	N	2061	N	00	N
51	20240723	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	1000	2	3.33	2555393450	83045	90.78	30000	31450	29800	39000	21000	30000	30771.20	0.24	0	3300	32266	31132	30566	29432	28866	30850	29150	70	9000	500	21000	50	1	14090125	4368	-12.80	7.14	12	0.59	-2422.00	4341.00	43000	20240307	-27.91	18200	20231109	70.33	43000	-27.91	20240307	24200	28.10	20240205	43000	-27.91	20240307	18200	70.33	20231109	1.46	N	372320	500	70 억		33988	N	N	9	N	00	N
52	20240723	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	900	2	3.00	1964434750	64027	69.99	30000	31300	29800	39000	21000	30000	30681.36	0.24	0	7154	32266	31132	30566	29432	28866	30850	29150	70	9000	500	21000	50	1	14090125	4354	-12.76	7.12	12	0.45	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	24200	27.69	20240205	43000	-28.14	20240307	18200	69.78	20231109	1.46	N	372320	500	70 억		33988	N	N	9	N	00	N
53	20240723	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	950	2	3.17	1531852100	50094	54.76	30000	31100	29800	39000	21000	30000	30579.56	0.24	0	4687	32266	31132	30566	29432	28866	30850	29150	70	9000	500	21000	50	1	14090125	4361	-12.78	7.13	12	0.36	-2422.00	4341.00	43000	20240307	-28.02	18200	20231109	70.05	43000	-28.02	20240307	24200	27.89	20240205	43000	-28.02	20240307	18200	70.05	20231109	1.46	N	372320	500	70 억		33988	N	N	9	N	00	N
54	20240723	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	700	2	2.33	1276805050	41833	45.73	30000	30900	29800	39000	21000	30000	30521.49	0.24	0	2210	32266	31132	30566	29432	28866	30850	29150	70	9000	500	21000	50	1	14090125	4326	-12.68	7.07	12	0.30	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	24200	26.86	20240205	43000	-28.60	20240307	18200	68.68	20231109	1.46	N	372320	500	70 억		33988	N	N	9	N	00	N
55	20240723	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	750	2	2.50	1087770400	35691	39.01	30000	30900	29800	39000	21000	30000	30477.46	0.24	0	2497	32266	31132	30566	29432	28866	30850	29150	70	9000	500	21000	50	1	14090125	4333	-12.70	7.08	12	0.25	-2422.00	4341.00	43000	20240307	-28.49	18200	20231109	68.96	43000	-28.49	20240307	24200	27.07	20240205	43000	-28.49	20240307	18200	68.96	20231109	1.46	N	372320	500	70 억		33988	N	N	9	N	00	N
56	20240723	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30550	550	2	1.83	751499450	24712	27.01	30000	30850	29800	39000	21000	30000	30410.32	0.24	0	4696	32266	31132	30566	29432	28866	30850	29150	70	9000	500	21000	50	1	14090125	4305	-12.61	7.04	12	0.18	-2422.00	4341.00	43000	20240307	-28.95	18200	20231109	67.86	43000	-28.95	20240307	24200	26.24	20240205	43000	-28.95	20240307	18200	67.86	20231109	1.46	N	372320	500	70 억		33988	N	N	9	N	00	N
57	20240723	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	700	2	2.33	302067600	9938	10.86	30000	30750	29800	39000	21000	30000	30395.25	0.24	0	3958	32266	31132	30566	29432	28866	30850	29150	70	9000	500	21000	50	1	14090125	4326	-12.68	7.07	12	0.07	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	24200	26.86	20240205	43000	-28.60	20240307	18200	68.68	20231109	1.46	N	372320	500	70 억		33988	N	N	9	N	00	N
58	20240722	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	-1450	5	-4.61	2741474450	89639	174.36	31550	31700	30000	40850	22050	31450	30587.27	0.25	0	-501	32350	31900	31200	30750	30050	32125	30975	70	9400	500	22010	50	1	14090125	4227	-12.39	6.91	12	0.64	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	24200	23.97	20240205	43000	-30.23	20240307	18200	64.84	20231109	1.49	N	372320	500	70 억		34996	N	N	9	N	00	N
59	20240722	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	-1400	5	-4.45	2484656200	81085	157.72	31550	31700	30000	40850	22050	31450	30642.07	0.25	0	-151	32350	31900	31200	30750	30050	32125	30975	70	9400	500	22010	50	1	14090125	4234	-12.41	6.92	12	0.58	-2422.00	4341.00	43000	20240307	-30.12	18200	20231109	65.11	43000	-30.12	20240307	24200	24.17	20240205	43000	-30.12	20240307	18200	65.11	20231109	1.49	N	372320	500	70 억		34996	N	N	806	N	00	N
60	20240722	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	-850	5	-2.70	1506202600	48737	94.80	31550	31700	30500	40850	22050	31450	30904.10	0.25	0	-4259	32350	31900	31200	30750	30050	32125	30975	70	9400	500	22010	50	1	14090125	4312	-12.63	7.05	12	0.35	-2422.00	4341.00	43000	20240307	-28.84	18200	20231109	68.13	43000	-28.84	20240307	24200	26.45	20240205	43000	-28.84	20240307	18200	68.13	20231109	1.49	N	372320	500	70 억		34996	N	N	806	N	00	N
61	20240722	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	-850	5	-2.70	1414320400	45741	88.97	31550	31700	30500	40850	22050	31450	30919.56	0.25	0	-4534	32350	31900	31200	30750	30050	32125	30975	70	9400	500	22010	50	1	14090125	4312	-12.63	7.05	12	0.32	-2422.00	4341.00	43000	20240307	-28.84	18200	20231109	68.13	43000	-28.84	20240307	24200	26.45	20240205	43000	-28.84	20240307	18200	68.13	20231109	1.49	N	372320	500	70 억		34996	N	N	806	N	00	N
62	20240722	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	-750	5	-2.38	1305589500	42188	82.06	31550	31700	30500	40850	22050	31450	30946.30	0.25	0	-4048	32350	31900	31200	30750	30050	32125	30975	70	9400	500	22010	50	1	14090125	4326	-12.68	7.07	12	0.30	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	24200	26.86	20240205	43000	-28.60	20240307	18200	68.68	20231109	1.49	N	372320	500	70 억		34996	N	N	806	N	00	N
63	20240722	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	-950	5	-3.02	1195636900	38597	75.08	31550	31700	30500	40850	22050	31450	30976.79	0.25	0	-4275	32350	31900	31200	30750	30050	32125	30975	70	9400	500	22010	50	1	14090125	4297	-12.59	7.03	12	0.27	-2422.00	4341.00	43000	20240307	-29.07	18200	20231109	67.58	43000	-29.07	20240307	24200	26.03	20240205	43000	-29.07	20240307	18200	67.58	20231109	1.49	N	372320	500	70 억		34996	N	N	806	N	00	N
64	20240722	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	-750	5	-2.38	972831500	31310	60.90	31550	31700	30500	40850	22050	31450	31070.30	0.25	0	-2972	32350	31900	31200	30750	30050	32125	30975	70	9400	500	22010	50	1	14090125	4326	-12.68	7.07	12	0.22	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	24200	26.86	20240205	43000	-28.60	20240307	18200	68.68	20231109	1.49	N	372320	500	70 억		34996	N	N	806	N	00	N
65	20240722	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	200	2	0.64	156432150	4972	9.67	31550	31700	31250	40850	22050	31450	31462.76	0.25	0	265	32350	31900	31200	30750	30050	32125	30975	70	9400	500	22010	50	1	14090125	4460	-13.07	7.29	12	0.04	-2422.00	4341.00	43000	20240307	-26.40	18200	20231109	73.90	43000	-26.40	20240307	24200	30.79	20240205	43000	-26.40	20240307	18200	73.90	20231109	1.49	N	372320	500	70 억		34996	N	N	806	N	00	N
66	20240719	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	150	2	0.48	1578226950	50992	60.62	31150	31650	30500	40650	21950	31300	30948.09	0.29	0	-5885	33200	32250	31350	30400	29500	32725	30875	70	9350	500	21910	50	1	14090125	4431	-12.99	7.24	12	0.36	-2422.00	4341.00	43000	20240307	-26.86	18200	20231109	72.80	43000	-26.86	20240307	24200	29.96	20240205	43000	-26.86	20240307	18200	72.80	20231109	1.52	N	372320	500	70 억		40606	N	N	805	N	00	N
67	20240719	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	0	3	0.00	1472266950	47620	56.61	31150	31650	30500	40650	21950	31300	30916.99	0.29	0	-5098	33200	32250	31350	30400	29500	32725	30875	70	9350	500	21910	50	1	14090125	4410	-12.92	7.21	12	0.34	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.52	N	372320	500	70 억		40606	N	N	6	N	00	N
68	20240719	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30800	-500	5	-1.60	1090806600	35439	42.13	31150	31450	30500	40650	21950	31300	30779.84	0.29	0	-3283	33200	32250	31350	30400	29500	32725	30875	70	9350	500	21910	50	1	14090125	4340	-12.72	7.10	12	0.25	-2422.00	4341.00	43000	20240307	-28.37	18200	20231109	69.23	43000	-28.37	20240307	24200	27.27	20240205	43000	-28.37	20240307	18200	69.23	20231109	1.52	N	372320	500	70 억		40606	N	N	6	N	00	N
69	20240719	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30800	-500	5	-1.60	1004670300	32640	38.80	31150	31450	30500	40650	21950	31300	30780.34	0.29	0	-3717	33200	32250	31350	30400	29500	32725	30875	70	9350	500	21910	50	1	14090125	4340	-12.72	7.10	12	0.23	-2422.00	4341.00	43000	20240307	-28.37	18200	20231109	69.23	43000	-28.37	20240307	24200	27.27	20240205	43000	-28.37	20240307	18200	69.23	20231109	1.52	N	372320	500	70 억		40606	N	N	6	N	00	N
70	20240719	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	-400	5	-1.28	907001450	29473	35.04	31150	31450	30500	40650	21950	31300	30773.98	0.29	0	-3935	33200	32250	31350	30400	29500	32725	30875	70	9350	500	21910	50	1	14090125	4354	-12.76	7.12	12	0.21	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	24200	27.69	20240205	43000	-28.14	20240307	18200	69.78	20231109	1.52	N	372320	500	70 억		40606	N	N	6	N	00	N
71	20240719	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	-400	5	-1.28	841625250	27349	32.51	31150	31450	30500	40650	21950	31300	30773.53	0.29	0	-4549	33200	32250	31350	30400	29500	32725	30875	70	9350	500	21910	50	1	14090125	4354	-12.76	7.12	12	0.19	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	24200	27.69	20240205	43000	-28.14	20240307	18200	69.78	20231109	1.52	N	372320	500	70 억		40606	N	N	6	N	00	N
72	20240719	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	-350	5	-1.12	589185300	19108	22.71	31150	31450	30500	40650	21950	31300	30834.48	0.29	0	-2078	33200	32250	31350	30400	29500	32725	30875	70	9350	500	21910	50	1	14090125	4361	-12.78	7.13	12	0.14	-2422.00	4341.00	43000	20240307	-28.02	18200	20231109	70.05	43000	-28.02	20240307	24200	27.89	20240205	43000	-28.02	20240307	18200	70.05	20231109	1.52	N	372320	500	70 억		40606	N	N	6	N	00	N
73	20240719	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	-600	5	-1.92	124009150	4029	4.79	31150	31150	30500	40650	21950	31300	30779.14	0.29	0	-95	33200	32250	31350	30400	29500	32725	30875	70	9350	500	21910	50	1	14090125	4326	-12.68	7.07	12	0.03	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	24200	26.86	20240205	43000	-28.60	20240307	18200	68.68	20231109	1.52	N	372320	500	70 억		40606	N	N	6	N	00	N
74	20240718	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	200	2	0.64	2627375800	83665	107.69	30550	32300	30450	40400	21800	31100	31403.77	0.25	0	6367	33300	32200	31600	30500	29900	31900	30200	70	9300	500	21770	50	1	14090125	4410	-12.92	7.21	12	0.59	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.50	N	372320	500	70 억		35151	N	N	5	N	00	N
75	20240718	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31050	-50	5	-0.16	2579709800	82134	105.71	30550	32300	30450	40400	21800	31100	31408.78	0.25	0	5943	33300	32200	31600	30500	29900	31900	30200	70	9300	500	21770	50	1	14090125	4375	-12.82	7.15	12	0.58	-2422.00	4341.00	43000	20240307	-27.79	18200	20231109	70.60	43000	-27.79	20240307	24200	28.31	20240205	43000	-27.79	20240307	18200	70.60	20231109	1.50	N	372320	500	70 억		35151	N	N	2949	N	00	N
76	20240718	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31050	-50	5	-0.16	2369161200	75368	97.01	30550	32300	30450	40400	21800	31100	31434.85	0.25	0	5826	33300	32200	31600	30500	29900	31900	30200	70	9300	500	21770	50	1	14090125	4375	-12.82	7.15	12	0.53	-2422.00	4341.00	43000	20240307	-27.79	18200	20231109	70.60	43000	-27.79	20240307	24200	28.31	20240205	43000	-27.79	20240307	18200	70.60	20231109	1.50	N	372320	500	70 억		35151	N	N	2949	N	00	N
77	20240718	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	200	2	0.64	2214655650	70402	90.61	30550	32300	30450	40400	21800	31100	31457.60	0.25	0	4524	33300	32200	31600	30500	29900	31900	30200	70	9300	500	21770	50	1	14090125	4410	-12.92	7.21	12	0.50	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.50	N	372320	500	70 억		35151	N	N	2949	N	00	N
78	20240718	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	300	2	0.96	1930615750	61272	78.86	30550	32300	30450	40400	21800	31100	31509.35	0.25	0	2286	33300	32200	31600	30500	29900	31900	30200	70	9300	500	21770	50	1	14090125	4424	-12.96	7.23	12	0.43	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	1.50	N	372320	500	70 억		35151	N	N	2949	N	00	N
79	20240718	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	300	2	0.96	1796292700	56989	73.35	30550	32300	30450	40400	21800	31100	31520.45	0.25	0	1160	33300	32200	31600	30500	29900	31900	30200	70	9300	500	21770	50	1	14090125	4424	-12.96	7.23	12	0.40	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	1.50	N	372320	500	70 억		35151	N	N	2949	N	00	N
80	20240718	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	450	2	1.45	1496717600	47486	61.12	30550	32300	30450	40400	21800	31100	31519.68	0.25	0	1118	33300	32200	31600	30500	29900	31900	30200	70	9300	500	21770	50	1	14090125	4445	-13.03	7.27	12	0.34	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	1.50	N	372320	500	70 억		35151	N	N	2949	N	00	N
81	20240718	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	-400	5	-1.29	303444550	9919	12.77	30550	31000	30450	40400	21800	31100	30589.06	0.25	0	3217	33300	32200	31600	30500	29900	31900	30200	70	9300	500	21770	50	1	14090125	4326	-12.68	7.07	12	0.07	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	24200	26.86	20240205	43000	-28.60	20240307	18200	68.68	20231109	1.50	N	372320	500	70 억		35151	N	N	2949	N	00	N
82	20240717	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31100	-1050	5	-3.27	2423386000	76287	81.30	32500	32700	31000	41750	22550	32150	31768.95	0.21	0	4520	33150	32650	32050	31550	30950	32900	31800	70	9600	500	22500	50	1	14090125	4382	-12.84	7.16	12	0.54	-2422.00	4341.00	43000	20240307	-27.67	18200	20231109	70.88	43000	-27.67	20240307	24200	28.51	20240205	43000	-27.67	20240307	18200	70.88	20231109	1.54	N	372320	500	70 억		29872	N	N	2949	N	00	N
83	20240717	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	-950	5	-2.95	2279180000	71658	76.36	32500	32700	31000	41750	22550	32150	31806.17	0.21	0	3546	33150	32650	32050	31550	30950	32900	31800	70	9600	500	22500	50	1	14090125	4396	-12.88	7.19	12	0.51	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	1.54	N	372320	500	70 억		29872	N	N	1071	N	00	N
84	20240717	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	-650	5	-2.02	1792179200	56076	59.76	32500	32700	31500	41750	22550	32150	31959.69	0.21	0	1278	33150	32650	32050	31550	30950	32900	31800	70	9600	500	22500	50	1	14090125	4438	-13.01	7.26	12	0.40	-2422.00	4341.00	43000	20240307	-26.74	18200	20231109	73.08	43000	-26.74	20240307	24200	30.17	20240205	43000	-26.74	20240307	18200	73.08	20231109	1.54	N	372320	500	70 억		29872	N	N	1071	N	00	N
85	20240717	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	-300	5	-0.93	1337060400	41691	44.43	32500	32700	31600	41750	22550	32150	32070.64	0.21	0	1196	33150	32650	32050	31550	30950	32900	31800	70	9600	500	22500	50	1	14090125	4488	-13.15	7.34	12	0.30	-2422.00	4341.00	43000	20240307	-25.93	18200	20231109	75.00	43000	-25.93	20240307	24200	31.61	20240205	43000	-25.93	20240307	18200	75.00	20231109	1.54	N	372320	500	70 억		29872	N	N	1071	N	00	N
86	20240717	121224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	-250	5	-0.78	1172344250	36533	38.93	32500	32700	31600	41750	22550	32150	32089.94	0.21	0	829	33150	32650	32050	31550	30950	32900	31800	70	9600	500	22500	50	1	14090125	4495	-13.17	7.35	12	0.26	-2422.00	4341.00	43000	20240307	-25.81	18200	20231109	75.27	43000	-25.81	20240307	24200	31.82	20240205	43000	-25.81	20240307	18200	75.27	20231109	1.54	N	372320	500	70 억		29872	N	N	1071	N	00	N
87	20240717	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	-200	5	-0.62	1077765450	33576	35.78	32500	32700	31600	41750	22550	32150	32099.22	0.21	0	1158	33150	32650	32050	31550	30950	32900	31800	70	9600	500	22500	50	1	14090125	4502	-13.19	7.36	12	0.24	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.54	N	372320	500	70 억		29872	N	N	1071	N	00	N
88	20240717	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	-200	5	-0.62	874700250	27211	29.00	32500	32700	31600	41750	22550	32150	32145.09	0.21	0	697	33150	32650	32050	31550	30950	32900	31800	70	9600	500	22500	50	1	14090125	4502	-13.19	7.36	12	0.19	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.54	N	372320	500	70 억		29872	N	N	1071	N	00	N
89	20240717	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	-200	5	-0.62	96766250	3028	3.23	32500	32500	31600	41750	22550	32150	31954.57	0.21	0	278	33150	32650	32050	31550	30950	32900	31800	70	9600	500	22500	50	1	14090125	4502	-13.19	7.36	12	0.02	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.54	N	372320	500	70 억		29872	N	N	1071	N	00	N
90	20240716	161227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32150	-300	5	-0.92	2963674300	93064	121.70	32000	32550	31450	42150	22750	32450	31844.46	0.15	0	8702	33350	32900	32550	32100	31750	32725	31925	70	9700	500	22710	50	1	14090125	4530	-13.27	7.41	12	0.66	-2422.00	4341.00	43000	20240307	-25.23	18200	20231109	76.65	43000	-25.23	20240307	24200	32.85	20240205	43000	-25.23	20240307	18200	76.65	20231109	1.53	N	372320	500	70 억		21377	N	N	1071	N	00	N
91	20240716	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32050	-400	5	-1.23	2888707800	90729	118.65	32000	32550	31450	42150	22750	32450	31837.74	0.15	0	8749	33350	32900	32550	32100	31750	32725	31925	70	9700	500	22710	50	1	14090125	4516	-13.23	7.38	12	0.64	-2422.00	4341.00	43000	20240307	-25.47	18200	20231109	76.10	43000	-25.47	20240307	24200	32.44	20240205	43000	-25.47	20240307	18200	76.10	20231109	1.53	N	372320	500	70 억		21377	N	N	1102	N	00	N
92	20240716	141234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	-100	5	-0.31	2510463150	78999	103.31	32000	32550	31450	42150	22750	32450	31777.00	0.15	0	10287	33350	32900	32550	32100	31750	32725	31925	70	9700	500	22710	50	1	14090125	4558	-13.36	7.45	12	0.56	-2422.00	4341.00	43000	20240307	-24.77	18200	20231109	77.75	43000	-24.77	20240307	24200	33.68	20240205	43000	-24.77	20240307	18200	77.75	20231109	1.53	N	372320	500	70 억		21377	N	N	1102	N	00	N
93	20240716	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32100	-350	5	-1.08	2153021250	67837	88.71	32000	32550	31450	42150	22750	32450	31736.41	0.15	0	10671	33350	32900	32550	32100	31750	32725	31925	70	9700	500	22710	50	1	14090125	4523	-13.25	7.39	12	0.48	-2422.00	4341.00	43000	20240307	-25.35	18200	20231109	76.37	43000	-25.35	20240307	24200	32.64	20240205	43000	-25.35	20240307	18200	76.37	20231109	1.53	N	372320	500	70 억		21377	N	N	1102	N	00	N
94	20240716	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	-650	5	-2.00	1927281800	60758	79.46	32000	32550	31450	42150	22750	32450	31718.63	0.15	0	7788	33350	32900	32550	32100	31750	32725	31925	70	9700	500	22710	50	1	14090125	4481	-13.13	7.33	12	0.43	-2422.00	4341.00	43000	20240307	-26.05	18200	20231109	74.73	43000	-26.05	20240307	24200	31.40	20240205	43000	-26.05	20240307	18200	74.73	20231109	1.53	N	372320	500	70 억		21377	N	N	1102	N	00	N
95	20240716	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	-700	5	-2.16	1775907500	56003	73.24	32000	32550	31450	42150	22750	32450	31708.74	0.15	0	6870	33350	32900	32550	32100	31750	32725	31925	70	9700	500	22710	50	1	14090125	4474	-13.11	7.31	12	0.40	-2422.00	4341.00	43000	20240307	-26.16	18200	20231109	74.45	43000	-26.16	20240307	24200	31.20	20240205	43000	-26.16	20240307	18200	74.45	20231109	1.53	N	372320	500	70 억		21377	N	N	1102	N	00	N
96	20240716	101234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	-900	5	-2.77	1439942900	45346	59.30	32000	32550	31450	42150	22750	32450	31752.02	0.15	0	3880	33350	32900	32550	32100	31750	32725	31925	70	9700	500	22710	50	1	14090125	4445	-13.03	7.27	12	0.32	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	1.53	N	372320	500	70 억		21377	N	N	1102	N	00	N
97	20240716	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	-550	5	-1.69	264180800	8248	10.79	32000	32550	31850	42150	22750	32450	32021.05	0.15	0	1185	33350	32900	32550	32100	31750	32725	31925	70	9700	500	22710	50	1	14090125	4495	-13.17	7.35	12	0.06	-2422.00	4341.00	43000	20240307	-25.81	18200	20231109	75.27	43000	-25.81	20240307	24200	31.82	20240205	43000	-25.81	20240307	18200	75.27	20231109	1.53	N	372320	500	70 억		21377	N	N	1102	N	00	N
98	20240715	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-50	5	-0.15	2480965800	76347	44.42	33000	33000	32200	42250	22750	32500	32496.10	0.15	0	909	33633	33066	32233	31666	30833	33350	31950	70	9750	500	22750	50	1	14090125	4572	-13.40	7.48	12	0.54	-2422.00	4341.00	43000	20240307	-24.53	18200	20231109	78.30	43000	-24.53	20240307	24200	34.09	20240205	43000	-24.53	20240307	18200	78.30	20231109	1.50	N	372320	500	70 억		20887	N	N	1102	N	00	N
99	20240715	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	0	3	0.00	2381276850	73277	42.64	33000	33000	32200	42250	22750	32500	32496.92	0.15	0	985	33633	33066	32233	31666	30833	33350	31950	70	9750	500	22750	50	1	14090125	4579	-13.42	7.49	12	0.52	-2422.00	4341.00	43000	20240307	-24.42	18200	20231109	78.57	43000	-24.42	20240307	24200	34.30	20240205	43000	-24.42	20240307	18200	78.57	20231109	1.50	N	372320	500	70 억		20887	N	N	109	N	00	N
100	20240715	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	-150	5	-0.46	2025849150	62345	36.27	33000	33000	32200	42250	22750	32500	32494.17	0.15	0	10	33633	33066	32233	31666	30833	33350	31950	70	9750	500	22750	50	1	14090125	4558	-13.36	7.45	12	0.44	-2422.00	4341.00	43000	20240307	-24.77	18200	20231109	77.75	43000	-24.77	20240307	24200	33.68	20240205	43000	-24.77	20240307	18200	77.75	20231109	1.50	N	372320	500	70 억		20887	N	N	109	N	00	N
101	20240715	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	-150	5	-0.46	1807537400	55609	32.36	33000	33000	32200	42250	22750	32500	32504.41	0.15	0	-114	33633	33066	32233	31666	30833	33350	31950	70	9750	500	22750	50	1	14090125	4558	-13.36	7.45	12	0.39	-2422.00	4341.00	43000	20240307	-24.77	18200	20231109	77.75	43000	-24.77	20240307	24200	33.68	20240205	43000	-24.77	20240307	18200	77.75	20231109	1.50	N	372320	500	70 억		20887	N	N	109	N	00	N
102	20240715	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	-100	5	-0.31	1684574300	51818	30.15	33000	33000	32200	42250	22750	32500	32509.45	0.15	0	-294	33633	33066	32233	31666	30833	33350	31950	70	9750	500	22750	50	1	14090125	4565	-13.38	7.46	12	0.37	-2422.00	4341.00	43000	20240307	-24.65	18200	20231109	78.02	43000	-24.65	20240307	24200	33.88	20240205	43000	-24.65	20240307	18200	78.02	20231109	1.50	N	372320	500	70 억		20887	N	N	109	N	00	N
103	20240715	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	0	3	0.00	1501972100	46194	26.88	33000	33000	32200	42250	22750	32500	32514.45	0.15	0	-442	33633	33066	32233	31666	30833	33350	31950	70	9750	500	22750	50	1	14090125	4579	-13.42	7.49	12	0.33	-2422.00	4341.00	43000	20240307	-24.42	18200	20231109	78.57	43000	-24.42	20240307	24200	34.30	20240205	43000	-24.42	20240307	18200	78.57	20231109	1.50	N	372320	500	70 억		20887	N	N	109	N	00	N
104	20240715	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32300	-200	5	-0.62	1115291400	34270	19.94	33000	33000	32250	42250	22750	32500	32544.28	0.15	0	-1226	33633	33066	32233	31666	30833	33350	31950	70	9750	500	22750	50	1	14090125	4551	-13.34	7.44	12	0.24	-2422.00	4341.00	43000	20240307	-24.88	18200	20231109	77.47	43000	-24.88	20240307	24200	33.47	20240205	43000	-24.88	20240307	18200	77.47	20231109	1.50	N	372320	500	70 억		20887	N	N	109	N	00	N
105	20240715	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	-100	5	-0.31	514313500	15736	9.16	33000	33000	32350	42250	22750	32500	32684.15	0.15	0	-1685	33633	33066	32233	31666	30833	33350	31950	70	9750	500	22750	50	1	14090125	4565	-13.38	7.46	12	0.11	-2422.00	4341.00	43000	20240307	-24.65	18200	20231109	78.02	43000	-24.65	20240307	24200	33.88	20240205	43000	-24.65	20240307	18200	78.02	20231109	1.50	N	372320	500	70 억		20887	N	N	109	N	00	N
106	20240712	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	550	2	1.72	5502595600	170585	96.41	31650	32800	31400	41500	22400	31950	32258.06	0.13	0	2775	32916	32432	31866	31382	30816	32675	31625	70	9550	500	22360	50	1	14090125	4579	-13.42	7.49	12	1.21	-2422.00	4341.00	43000	20240307	-24.42	18200	20231109	78.57	43000	-24.42	20240307	24200	34.30	20240205	43000	-24.42	20240307	18200	78.57	20231109	1.52	N	372320	500	70 억		18267	N	N	109	N	00	N
107	20240712	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	500	2	1.56	5273719000	163536	92.43	31650	32800	31400	41500	22400	31950	32249.25	0.13	0	2753	32916	32432	31866	31382	30816	32675	31625	70	9550	500	22360	50	1	14090125	4572	-13.40	7.48	12	1.16	-2422.00	4341.00	43000	20240307	-24.53	18200	20231109	78.30	43000	-24.53	20240307	24200	34.09	20240205	43000	-24.53	20240307	18200	78.30	20231109	1.52	N	372320	500	70 억		18267	N	N	223	N	00	N
108	20240712	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	450	2	1.41	4321309300	134208	75.85	31650	32800	31400	41500	22400	31950	32199.80	0.13	0	4764	32916	32432	31866	31382	30816	32675	31625	70	9550	500	22360	50	1	14090125	4565	-13.38	7.46	12	0.95	-2422.00	4341.00	43000	20240307	-24.65	18200	20231109	78.02	43000	-24.65	20240307	24200	33.88	20240205	43000	-24.65	20240307	18200	78.02	20231109	1.52	N	372320	500	70 억		18267	N	N	223	N	00	N
109	20240712	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	0	3	0.00	3824954650	118744	67.11	31650	32800	31400	41500	22400	31950	32213.21	0.13	0	1624	32916	32432	31866	31382	30816	32675	31625	70	9550	500	22360	50	1	14090125	4502	-13.19	7.36	12	0.84	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.52	N	372320	500	70 억		18267	N	N	223	N	00	N
110	20240712	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	-50	5	-0.16	3665982300	113765	64.30	31650	32800	31400	41500	22400	31950	32225.74	0.13	0	1385	32916	32432	31866	31382	30816	32675	31625	70	9550	500	22360	50	1	14090125	4495	-13.17	7.35	12	0.81	-2422.00	4341.00	43000	20240307	-25.81	18200	20231109	75.27	43000	-25.81	20240307	24200	31.82	20240205	43000	-25.81	20240307	18200	75.27	20231109	1.52	N	372320	500	70 억		18267	N	N	223	N	00	N
111	20240712	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32150	200	2	0.63	3223752900	99961	56.50	31650	32800	31400	41500	22400	31950	32252.06	0.13	0	951	32916	32432	31866	31382	30816	32675	31625	70	9550	500	22360	50	1	14090125	4530	-13.27	7.41	12	0.71	-2422.00	4341.00	43000	20240307	-25.23	18200	20231109	76.65	43000	-25.23	20240307	24200	32.85	20240205	43000	-25.23	20240307	18200	76.65	20231109	1.52	N	372320	500	70 억		18267	N	N	223	N	00	N
112	20240712	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	0	3	0.00	2728216650	84527	47.77	31650	32800	31400	41500	22400	31950	32278.80	0.13	0	1094	32916	32432	31866	31382	30816	32675	31625	70	9550	500	22360	50	1	14090125	4502	-13.19	7.36	12	0.60	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.52	N	372320	500	70 억		18267	N	N	223	N	00	N
113	20240712	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32150	200	2	0.63	356793750	11148	6.30	31650	32250	31650	41500	22400	31950	32008.59	0.13	0	108	32916	32432	31866	31382	30816	32675	31625	70	9550	500	22360	50	1	14090125	4530	-13.27	7.41	12	0.08	-2422.00	4341.00	43000	20240307	-25.23	18200	20231109	76.65	43000	-25.23	20240307	24200	32.85	20240205	43000	-25.23	20240307	18200	76.65	20231109	1.52	N	372320	500	70 억		18267	N	N	223	N	00	N
114	20240711	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	700	2	2.24	5601280900	175596	148.78	31900	32350	31300	40600	21900	31250	31898.47	0.26	0	-17964	31916	31582	31066	30732	30216	31750	30900	70	9350	500	21870	50	1	14090125	4502	-13.19	7.36	12	1.25	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.58	N	372320	500	70 억		36246	N	N	223	N	00	N
115	20240711	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	550	2	1.76	5295803050	166010	140.66	31900	32350	31300	40600	21900	31250	31900.51	0.26	0	-17972	31916	31582	31066	30732	30216	31750	30900	70	9350	500	21870	50	1	14090125	4481	-13.13	7.33	12	1.18	-2422.00	4341.00	43000	20240307	-26.05	18200	20231109	74.73	43000	-26.05	20240307	24200	31.40	20240205	43000	-26.05	20240307	18200	74.73	20231109	1.58	N	372320	500	70 억		36246	N	N	863	N	00	N
116	20240711	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	300	2	0.96	4436268900	139009	117.78	31900	32350	31300	40600	21900	31250	31913.54	0.26	0	-19274	31916	31582	31066	30732	30216	31750	30900	70	9350	500	21870	50	1	14090125	4445	-13.03	7.27	12	0.99	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	1.58	N	372320	500	70 억		36246	N	N	863	N	00	N
117	20240711	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	250	2	0.80	4171992450	130601	110.66	31900	32350	31350	40600	21900	31250	31944.57	0.26	0	-19362	31916	31582	31066	30732	30216	31750	30900	70	9350	500	21870	50	1	14090125	4438	-13.01	7.26	12	0.93	-2422.00	4341.00	43000	20240307	-26.74	18200	20231109	73.08	43000	-26.74	20240307	24200	30.17	20240205	43000	-26.74	20240307	18200	73.08	20231109	1.58	N	372320	500	70 억		36246	N	N	863	N	00	N
118	20240711	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	450	2	1.44	3838363750	120071	101.74	31900	32350	31350	40600	21900	31250	31967.45	0.26	0	-19662	31916	31582	31066	30732	30216	31750	30900	70	9350	500	21870	50	1	14090125	4467	-13.09	7.30	12	0.85	-2422.00	4341.00	43000	20240307	-26.28	18200	20231109	74.18	43000	-26.28	20240307	24200	30.99	20240205	43000	-26.28	20240307	18200	74.18	20231109	1.58	N	372320	500	70 억		36246	N	N	863	N	00	N
119	20240711	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	450	2	1.44	3712198300	116093	98.37	31900	32350	31350	40600	21900	31250	31976.07	0.26	0	-19662	31916	31582	31066	30732	30216	31750	30900	70	9350	500	21870	50	1	14090125	4467	-13.09	7.30	12	0.82	-2422.00	4341.00	43000	20240307	-26.28	18200	20231109	74.18	43000	-26.28	20240307	24200	30.99	20240205	43000	-26.28	20240307	18200	74.18	20231109	1.58	N	372320	500	70 억		36246	N	N	863	N	00	N
120	20240711	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	550	2	1.76	3354959700	104772	88.77	31900	32350	31500	40600	21900	31250	32021.53	0.26	0	-19662	31916	31582	31066	30732	30216	31750	30900	70	9350	500	21870	50	1	14090125	4481	-13.13	7.33	12	0.74	-2422.00	4341.00	43000	20240307	-26.05	18200	20231109	74.73	43000	-26.05	20240307	24200	31.40	20240205	43000	-26.05	20240307	18200	74.73	20231109	1.58	N	372320	500	70 억		36246	N	N	863	N	00	N
121	20240711	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	700	2	2.24	1890560950	58832	49.85	31900	32350	31750	40600	21900	31250	32134.91	0.26	0	-18716	31916	31582	31066	30732	30216	31750	30900	70	9350	500	21870	50	1	14090125	4502	-13.19	7.36	12	0.42	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.58	N	372320	500	70 억		36246	N	N	863	N	00	N
122	20240710	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	-100	5	-0.32	3330255900	107344	42.91	31100	31400	30550	40750	21950	31350	31022.66	0.32	0	-9093	33016	32182	30866	30032	28716	32600	30450	70	9400	500	21940	50	1	14090125	4403	-12.90	7.20	12	0.76	-2422.00	4341.00	43000	20240307	-27.33	18200	20231109	71.70	43000	-27.33	20240307	24200	29.13	20240205	43000	-27.33	20240307	18200	71.70	20231109	1.66	N	372320	500	70 억		45324	N	N	863	N	00	N
123	20240710	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	-150	5	-0.48	3221822750	103872	41.52	31100	31400	30550	40750	21950	31350	31015.91	0.32	0	-8201	33016	32182	30866	30032	28716	32600	30450	70	9400	500	21940	50	1	14090125	4396	-12.88	7.19	12	0.74	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	1.66	N	372320	500	70 억		45324	N	N	5121	N	00	N
124	20240710	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	0	3	0.00	2687303000	86715	34.66	31100	31400	30550	40750	21950	31350	30988.33	0.32	0	-4497	33016	32182	30866	30032	28716	32600	30450	70	9400	500	21940	50	1	14090125	4417	-12.94	7.22	12	0.62	-2422.00	4341.00	43000	20240307	-27.09	18200	20231109	72.25	43000	-27.09	20240307	24200	29.55	20240205	43000	-27.09	20240307	18200	72.25	20231109	1.66	N	372320	500	70 억		45324	N	N	5121	N	00	N
125	20240710	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	-500	5	-1.59	1959296850	63381	25.33	31100	31250	30550	40750	21950	31350	30910.13	0.32	0	-5303	33016	32182	30866	30032	28716	32600	30450	70	9400	500	21940	50	1	14090125	4347	-12.74	7.11	12	0.45	-2422.00	4341.00	43000	20240307	-28.26	18200	20231109	69.51	43000	-28.26	20240307	24200	27.48	20240205	43000	-28.26	20240307	18200	69.51	20231109	1.66	N	372320	500	70 억		45324	N	N	5121	N	00	N
126	20240710	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	-450	5	-1.44	1795236300	58061	23.21	31100	31250	30550	40750	21950	31350	30916.74	0.32	0	-6314	33016	32182	30866	30032	28716	32600	30450	70	9400	500	21940	50	1	14090125	4354	-12.76	7.12	12	0.41	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	24200	27.69	20240205	43000	-28.14	20240307	18200	69.78	20231109	1.66	N	372320	500	70 억		45324	N	N	5121	N	00	N
127	20240710	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	-450	5	-1.44	1308313350	42225	16.88	31100	31250	30700	40750	21950	31350	30980.71	0.32	0	-5033	33016	32182	30866	30032	28716	32600	30450	70	9400	500	21940	50	1	14090125	4354	-12.76	7.12	12	0.30	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	24200	27.69	20240205	43000	-28.14	20240307	18200	69.78	20231109	1.66	N	372320	500	70 억		45324	N	N	5121	N	00	N
128	20240710	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	-500	5	-1.59	1031773800	33300	13.31	31100	31250	30700	40750	21950	31350	30979.59	0.32	0	-3612	33016	32182	30866	30032	28716	32600	30450	70	9400	500	21940	50	1	14090125	4347	-12.74	7.11	12	0.24	-2422.00	4341.00	43000	20240307	-28.26	18200	20231109	69.51	43000	-28.26	20240307	24200	27.48	20240205	43000	-28.26	20240307	18200	69.51	20231109	1.66	N	372320	500	70 억		45324	N	N	5121	N	00	N
129	20240710	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	-350	5	-1.12	528847450	17063	6.82	31100	31200	30700	40750	21950	31350	30984.96	0.32	0	-3310	33016	32182	30866	30032	28716	32600	30450	70	9400	500	21940	50	1	14090125	4368	-12.80	7.14	12	0.12	-2422.00	4341.00	43000	20240307	-27.91	18200	20231109	70.33	43000	-27.91	20240307	24200	28.10	20240205	43000	-27.91	20240307	18200	70.33	20231109	1.66	N	372320	500	70 억		45324	N	N	5121	N	00	N
130	20240709	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	1950	2	6.63	7583654100	246950	155.95	29800	31700	29550	38200	20600	29400	30704.26	0.35	0	-5121	30600	30000	29700	29100	28800	29850	28950	70	8800	500	20580	50	1	14090125	4417	-12.94	7.22	12	1.75	-2422.00	4341.00	43000	20240307	-27.09	18200	20231109	72.25	43000	-27.09	20240307	24200	29.55	20240205	43000	-27.09	20240307	18200	72.25	20231109	1.76	N	372320	500	70 억		50001	N	N	5121	N	00	N
131	20240709	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	2000	2	6.80	6811022450	222329	140.40	29800	31700	29550	38200	20600	29400	30634.88	0.35	0	213	30600	30000	29700	29100	28800	29850	28950	70	8800	500	20580	50	1	14090125	4424	-12.96	7.23	12	1.58	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	1.76	N	372320	500	70 억		50001	N	N	949	N	00	N
132	20240709	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	1350	2	4.59	4849040700	159322	100.61	29800	30800	29550	38200	20600	29400	30435.47	0.35	0	-12620	30600	30000	29700	29100	28800	29850	28950	70	8800	500	20580	50	1	14090125	4333	-12.70	7.08	12	1.13	-2422.00	4341.00	43000	20240307	-28.49	18200	20231109	68.96	43000	-28.49	20240307	24200	27.07	20240205	43000	-28.49	20240307	18200	68.96	20231109	1.76	N	372320	500	70 억		50001	N	N	949	N	00	N
133	20240709	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	900	2	3.06	3483908550	114655	72.40	29800	30800	29550	38200	20600	29400	30386.02	0.35	0	-8670	30600	30000	29700	29100	28800	29850	28950	70	8800	500	20580	50	1	14090125	4269	-12.51	6.98	12	0.81	-2422.00	4341.00	43000	20240307	-29.53	18200	20231109	66.48	43000	-29.53	20240307	24200	25.21	20240205	43000	-29.53	20240307	18200	66.48	20231109	1.76	N	372320	500	70 억		50001	N	N	949	N	00	N
134	20240709	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	1050	2	3.57	3304640050	108743	68.67	29800	30800	29550	38200	20600	29400	30389.45	0.35	0	-8145	30600	30000	29700	29100	28800	29850	28950	70	8800	500	20580	50	1	14090125	4290	-12.57	7.01	12	0.77	-2422.00	4341.00	43000	20240307	-29.19	18200	20231109	67.31	43000	-29.19	20240307	24200	25.83	20240205	43000	-29.19	20240307	18200	67.31	20231109	1.76	N	372320	500	70 억		50001	N	N	949	N	00	N
135	20240709	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	950	2	3.23	3122899800	102768	64.90	29800	30800	29550	38200	20600	29400	30387.86	0.35	0	-7404	30600	30000	29700	29100	28800	29850	28950	70	8800	500	20580	50	1	14090125	4276	-12.53	6.99	12	0.73	-2422.00	4341.00	43000	20240307	-29.42	18200	20231109	66.76	43000	-29.42	20240307	24200	25.41	20240205	43000	-29.42	20240307	18200	66.76	20231109	1.76	N	372320	500	70 억		50001	N	N	949	N	00	N
136	20240709	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	950	2	3.23	2789592300	91780	57.96	29800	30800	29550	38200	20600	29400	30394.34	0.35	0	-5777	30600	30000	29700	29100	28800	29850	28950	70	8800	500	20580	50	1	14090125	4276	-12.53	6.99	12	0.65	-2422.00	4341.00	43000	20240307	-29.42	18200	20231109	66.76	43000	-29.42	20240307	24200	25.41	20240205	43000	-29.42	20240307	18200	66.76	20231109	1.76	N	372320	500	70 억		50001	N	N	949	N	00	N
137	20240709	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	500	2	1.70	168413500	5656	3.57	29800	29900	29550	38200	20600	29400	29776.08	0.35	0	360	30600	30000	29700	29100	28800	29850	28950	70	8800	500	20580	50	1	14090125	4213	-12.35	6.89	12	0.04	-2422.00	4341.00	43000	20240307	-30.47	18200	20231109	64.29	43000	-30.47	20240307	24200	23.55	20240205	43000	-30.47	20240307	18200	64.29	20231109	1.76	N	372320	500	70 억		50001	N	N	949	N	00	N
138	20240708	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	100	2	0.34	4708239550	157508	121.09	29950	30300	29400	38050	20550	29300	29892.07	0.29	0	8985	30566	29932	28916	28282	27266	30250	28600	70	8750	500	20510	50	1	14090125	4142	-12.14	6.77	12	1.12	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	24200	21.49	20240205	43000	-31.63	20240307	18200	61.54	20231109	1.80	N	372320	500	70 억		40742	N	N	949	N	00	N
139	20240708	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	200	2	0.68	4467788400	149344	114.82	29950	30300	29500	38050	20550	29300	29916.09	0.29	0	6387	30566	29932	28916	28282	27266	30250	28600	70	8750	500	20510	50	1	14090125	4157	-12.18	6.80	12	1.06	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	24200	21.90	20240205	43000	-31.40	20240307	18200	62.09	20231109	1.80	N	372320	500	70 억		40742	N	N	1394	N	00	N
140	20240708	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	550	2	1.88	4059493050	135590	104.24	29950	30300	29600	38050	20550	29300	29939.47	0.29	0	5737	30566	29932	28916	28282	27266	30250	28600	70	8750	500	20510	50	1	14090125	4206	-12.32	6.88	12	0.96	-2422.00	4341.00	43000	20240307	-30.58	18200	20231109	64.01	43000	-30.58	20240307	24200	23.35	20240205	43000	-30.58	20240307	18200	64.01	20231109	1.80	N	372320	500	70 억		40742	N	N	1394	N	00	N
141	20240708	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	700	2	2.39	3766535050	125801	96.72	29950	30300	29600	38050	20550	29300	29940.42	0.29	0	7299	30566	29932	28916	28282	27266	30250	28600	70	8750	500	20510	50	1	14090125	4227	-12.39	6.91	12	0.89	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	24200	23.97	20240205	43000	-30.23	20240307	18200	64.84	20231109	1.80	N	372320	500	70 억		40742	N	N	1394	N	00	N
142	20240708	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	700	2	2.39	3653876450	122035	93.82	29950	30300	29600	38050	20550	29300	29941.22	0.29	0	7450	30566	29932	28916	28282	27266	30250	28600	70	8750	500	20510	50	1	14090125	4227	-12.39	6.91	12	0.87	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	24200	23.97	20240205	43000	-30.23	20240307	18200	64.84	20231109	1.80	N	372320	500	70 억		40742	N	N	1394	N	00	N
143	20240708	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	700	2	2.39	3443225600	114996	88.41	29950	30300	29600	38050	20550	29300	29942.13	0.29	0	7762	30566	29932	28916	28282	27266	30250	28600	70	8750	500	20510	50	1	14090125	4227	-12.39	6.91	12	0.82	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	24200	23.97	20240205	43000	-30.23	20240307	18200	64.84	20231109	1.80	N	372320	500	70 억		40742	N	N	1394	N	00	N
144	20240708	101153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	650	2	2.22	3054137950	101984	78.41	29950	30300	29600	38050	20550	29300	29947.23	0.29	0	9847	30566	29932	28916	28282	27266	30250	28600	70	8750	500	20510	50	1	14090125	4220	-12.37	6.90	12	0.72	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	24200	23.76	20240205	43000	-30.35	20240307	18200	64.56	20231109	1.80	N	372320	500	70 억		40742	N	N	1394	N	00	N
145	20240708	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	400	2	1.37	901370850	30265	23.27	29950	30050	29600	38050	20550	29300	29782.62	0.29	0	2684	30566	29932	28916	28282	27266	30250	28600	70	8750	500	20510	50	1	14090125	4185	-12.26	6.84	12	0.21	-2422.00	4341.00	43000	20240307	-30.93	18200	20231109	63.19	43000	-30.93	20240307	24200	22.73	20240205	43000	-30.93	20240307	18200	63.19	20231109	1.80	N	372320	500	70 억		40742	N	N	1394	N	00	N
146	20240705	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	1300	2	4.64	3736918950	129319	249.78	27900	29550	27900	36400	19600	28000	28896.37	0.16	0	17540	28966	28482	28016	27532	27066	28725	27775	70	8400	500	19600	50	1	14090125	4128	-12.10	6.75	12	0.92	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	24200	21.07	20240205	43000	-31.86	20240307	18200	60.99	20231109	1.92	N	372320	500	70 억		22906	N	N	1394	N	00	N
147	20240705	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	1450	2	5.18	3606272350	124867	241.18	27900	29550	27900	36400	19600	28000	28880.91	0.16	0	17236	28966	28482	28016	27532	27066	28725	27775	70	8400	500	19600	50	1	14090125	4150	-12.16	6.78	12	0.89	-2422.00	4341.00	43000	20240307	-31.51	18200	20231109	61.81	43000	-31.51	20240307	24200	21.69	20240205	43000	-31.51	20240307	18200	61.81	20231109	1.92	N	372320	500	70 억		22906	N	N	122	N	00	N
148	20240705	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	1150	2	4.11	3153233500	109433	211.37	27900	29200	27900	36400	19600	28000	28814.28	0.16	0	16221	28966	28482	28016	27532	27066	28725	27775	70	8400	500	19600	50	1	14090125	4107	-12.04	6.72	12	0.78	-2422.00	4341.00	43000	20240307	-32.21	18200	20231109	60.16	43000	-32.21	20240307	24200	20.45	20240205	43000	-32.21	20240307	18200	60.16	20231109	1.92	N	372320	500	70 억		22906	N	N	122	N	00	N
149	20240705	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	950	2	3.39	2828270400	98237	189.75	27900	29200	27900	36400	19600	28000	28790.28	0.16	0	15514	28966	28482	28016	27532	27066	28725	27775	70	8400	500	19600	50	1	14090125	4079	-11.95	6.67	12	0.70	-2422.00	4341.00	43000	20240307	-32.67	18200	20231109	59.07	43000	-32.67	20240307	24200	19.63	20240205	43000	-32.67	20240307	18200	59.07	20231109	1.92	N	372320	500	70 억		22906	N	N	122	N	00	N
150	20240705	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	900	2	3.21	2617344350	90945	175.66	27900	29200	27900	36400	19600	28000	28779.42	0.16	0	14979	28966	28482	28016	27532	27066	28725	27775	70	8400	500	19600	50	1	14090125	4072	-11.93	6.66	12	0.65	-2422.00	4341.00	43000	20240307	-32.79	18200	20231109	58.79	43000	-32.79	20240307	24200	19.42	20240205	43000	-32.79	20240307	18200	58.79	20231109	1.92	N	372320	500	70 억		22906	N	N	122	N	00	N
151	20240705	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	800	2	2.86	2346284650	81567	157.55	27900	29200	27900	36400	19600	28000	28765.12	0.16	0	13219	28966	28482	28016	27532	27066	28725	27775	70	8400	500	19600	50	1	14090125	4058	-11.89	6.63	12	0.58	-2422.00	4341.00	43000	20240307	-33.02	18200	20231109	58.24	43000	-33.02	20240307	24200	19.01	20240205	43000	-33.02	20240307	18200	58.24	20231109	1.92	N	372320	500	70 억		22906	N	N	122	N	00	N
152	20240705	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	1050	2	3.75	1256937200	43610	84.23	27900	29200	27900	36400	19600	28000	28822.22	0.16	0	6311	28966	28482	28016	27532	27066	28725	27775	70	8400	500	19600	50	1	14090125	4093	-11.99	6.69	12	0.31	-2422.00	4341.00	43000	20240307	-32.44	18200	20231109	59.62	43000	-32.44	20240307	24200	20.04	20240205	43000	-32.44	20240307	18200	59.62	20231109	1.92	N	372320	500	70 억		22906	N	N	122	N	00	N
153	20240705	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	250	2	0.89	108119800	3857	7.45	27900	28250	27900	36400	19600	28000	28032.10	0.16	0	1113	28966	28482	28016	27532	27066	28725	27775	70	8400	500	19600	50	1	14090125	3980	-11.66	6.51	12	0.03	-2422.00	4341.00	43000	20240307	-34.30	18200	20231109	55.22	43000	-34.30	20240307	24200	16.74	20240205	43000	-34.30	20240307	18200	55.22	20231109	1.92	N	372320	500	70 억		22906	N	N	122	N	00	N
154	20240704	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	-100	5	-0.36	1434507000	51249	64.75	27900	28500	27550	36500	19700	28100	27990.93	0.16	0	272	30066	29082	28466	27482	26866	28775	27175	70	8400	500	19670	50	1	14090125	3945	-11.56	6.45	12	0.36	-2422.00	4341.00	43000	20240307	-34.88	18200	20231109	53.85	43000	-34.88	20240307	24200	15.70	20240205	43000	-34.88	20240307	18200	53.85	20231109	1.98	N	372320	500	70 억		22634	N	N	122	N	00	N
155	20240704	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-250	5	-0.89	1323299300	47275	59.73	27900	28500	27550	36500	19700	28100	27991.52	0.16	0	692	30066	29082	28466	27482	26866	28775	27175	70	8400	500	19670	50	1	14090125	3924	-11.50	6.42	12	0.34	-2422.00	4341.00	43000	20240307	-35.23	18200	20231109	53.02	43000	-35.23	20240307	24200	15.08	20240205	43000	-35.23	20240307	18200	53.02	20231109	1.98	N	372320	500	70 억		22634	N	N	46	N	00	N
156	20240704	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-300	5	-1.07	1128439300	40230	50.83	27900	28500	27550	36500	19700	28100	28049.70	0.16	0	255	30066	29082	28466	27482	26866	28775	27175	70	8400	500	19670	50	1	14090125	3917	-11.48	6.40	12	0.29	-2422.00	4341.00	43000	20240307	-35.35	18200	20231109	52.75	43000	-35.35	20240307	24200	14.88	20240205	43000	-35.35	20240307	18200	52.75	20231109	1.98	N	372320	500	70 억		22634	N	N	46	N	00	N
157	20240704	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-300	5	-1.07	906977300	32257	40.75	27900	28500	27800	36500	19700	28100	28117.22	0.16	0	722	30066	29082	28466	27482	26866	28775	27175	70	8400	500	19670	50	1	14090125	3917	-11.48	6.40	12	0.23	-2422.00	4341.00	43000	20240307	-35.35	18200	20231109	52.75	43000	-35.35	20240307	24200	14.88	20240205	43000	-35.35	20240307	18200	52.75	20231109	1.98	N	372320	500	70 억		22634	N	N	46	N	00	N
158	20240704	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-150	5	-0.53	739165850	26247	33.16	27900	28500	27900	36500	19700	28100	28161.92	0.16	0	831	30066	29082	28466	27482	26866	28775	27175	70	8400	500	19670	50	1	14090125	3938	-11.54	6.44	12	0.19	-2422.00	4341.00	43000	20240307	-35.00	18200	20231109	53.57	43000	-35.00	20240307	24200	15.50	20240205	43000	-35.00	20240307	18200	53.57	20231109	1.98	N	372320	500	70 억		22634	N	N	46	N	00	N
159	20240704	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	0	3	0.00	651595100	23122	29.21	27900	28500	27900	36500	19700	28100	28180.74	0.16	0	1028	30066	29082	28466	27482	26866	28775	27175	70	8400	500	19670	50	1	14090125	3959	-11.60	6.47	12	0.16	-2422.00	4341.00	43000	20240307	-34.65	18200	20231109	54.40	43000	-34.65	20240307	24200	16.12	20240205	43000	-34.65	20240307	18200	54.40	20231109	1.98	N	372320	500	70 억		22634	N	N	46	N	00	N
160	20240704	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	50	2	0.18	427752100	15178	19.18	27900	28500	27900	36500	19700	28100	28182.38	0.16	0	576	30066	29082	28466	27482	26866	28775	27175	70	8400	500	19670	50	1	14090125	3966	-11.62	6.48	12	0.11	-2422.00	4341.00	43000	20240307	-34.53	18200	20231109	54.67	43000	-34.53	20240307	24200	16.32	20240205	43000	-34.53	20240307	18200	54.67	20231109	1.98	N	372320	500	70 억		22634	N	N	46	N	00	N
161	20240704	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	-50	5	-0.18	190045900	6779	8.56	27900	28250	27900	36500	19700	28100	28034.50	0.16	0	316	30066	29082	28466	27482	26866	28775	27175	70	8400	500	19670	50	1	14090125	3952	-11.58	6.46	12	0.05	-2422.00	4341.00	43000	20240307	-34.77	18200	20231109	54.12	43000	-34.77	20240307	24200	15.91	20240205	43000	-34.77	20240307	18200	54.12	20231109	1.98	N	372320	500	70 억		22634	N	N	46	N	00	N
162	20240703	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	-950	5	-3.27	2235661850	78672	123.30	29000	29450	27850	37750	20350	29050	28417.89	0.18	0	-2411	30416	29732	29266	28582	28116	29500	28350	70	8700	500	20330	50	1	14090125	3959	-11.60	6.47	12	0.56	-2422.00	4341.00	43000	20240307	-34.65	18200	20231109	54.40	43000	-34.65	20240307	24200	16.12	20240205	43000	-34.65	20240307	18200	54.40	20231109	1.97	N	372320	500	70 억		25045	N	N	46	N	00	N
163	20240703	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-1100	5	-3.79	2150150900	75622	118.52	29000	29450	27850	37750	20350	29050	28432.88	0.18	0	-1937	30416	29732	29266	28582	28116	29500	28350	70	8700	500	20330	50	1	14090125	3938	-11.54	6.44	12	0.54	-2422.00	4341.00	43000	20240307	-35.00	18200	20231109	53.57	43000	-35.00	20240307	24200	15.50	20240205	43000	-35.00	20240307	18200	53.57	20231109	1.97	N	372320	500	70 억		25045	N	N	531	N	00	N
164	20240703	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-650	5	-2.24	1534680400	53650	84.08	29000	29450	28050	37750	20350	29050	28605.41	0.18	0	-4159	30416	29732	29266	28582	28116	29500	28350	70	8700	500	20330	50	1	14090125	4002	-11.73	6.54	12	0.38	-2422.00	4341.00	43000	20240307	-33.95	18200	20231109	56.04	43000	-33.95	20240307	24200	17.36	20240205	43000	-33.95	20240307	18200	56.04	20231109	1.97	N	372320	500	70 억		25045	N	N	531	N	00	N
165	20240703	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-600	5	-2.07	1296568350	45240	70.90	29000	29450	28050	37750	20350	29050	28659.78	0.18	0	-4527	30416	29732	29266	28582	28116	29500	28350	70	8700	500	20330	50	1	14090125	4009	-11.75	6.55	12	0.32	-2422.00	4341.00	43000	20240307	-33.84	18200	20231109	56.32	43000	-33.84	20240307	24200	17.56	20240205	43000	-33.84	20240307	18200	56.32	20231109	1.97	N	372320	500	70 억		25045	N	N	531	N	00	N
166	20240703	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-500	5	-1.72	1020060250	35465	55.58	29000	29450	28350	37750	20350	29050	28762.45	0.18	0	-3187	30416	29732	29266	28582	28116	29500	28350	70	8700	500	20330	50	1	14090125	4023	-11.79	6.58	12	0.25	-2422.00	4341.00	43000	20240307	-33.60	18200	20231109	56.87	43000	-33.60	20240307	24200	17.98	20240205	43000	-33.60	20240307	18200	56.87	20231109	1.97	N	372320	500	70 억		25045	N	N	531	N	00	N
167	20240703	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-300	5	-1.03	680132950	23554	36.92	29000	29450	28550	37750	20350	29050	28875.48	0.18	0	-10	30416	29732	29266	28582	28116	29500	28350	70	8700	500	20330	50	1	14090125	4051	-11.87	6.62	12	0.17	-2422.00	4341.00	43000	20240307	-33.14	18200	20231109	57.97	43000	-33.14	20240307	24200	18.80	20240205	43000	-33.14	20240307	18200	57.97	20231109	1.97	N	372320	500	70 억		25045	N	N	531	N	00	N
168	20240703	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	150	2	0.52	484172850	16775	26.29	29000	29450	28550	37750	20350	29050	28862.76	0.18	0	-785	30416	29732	29266	28582	28116	29500	28350	70	8700	500	20330	50	1	14090125	4114	-12.06	6.73	12	0.12	-2422.00	4341.00	43000	20240307	-32.09	18200	20231109	60.44	43000	-32.09	20240307	24200	20.66	20240205	43000	-32.09	20240307	18200	60.44	20231109	1.97	N	372320	500	70 억		25045	N	N	531	N	00	N
169	20240703	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-350	5	-1.20	106390250	3707	5.81	29000	29000	28600	37750	20350	29050	28699.82	0.18	0	-576	30416	29732	29266	28582	28116	29500	28350	70	8700	500	20330	50	1	14090125	4044	-11.85	6.61	12	0.03	-2422.00	4341.00	43000	20240307	-33.26	18200	20231109	57.69	43000	-33.26	20240307	24200	18.60	20240205	43000	-33.26	20240307	18200	57.69	20231109	1.97	N	372320	500	70 억		25045	N	N	531	N	00	N
170	20240702	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-1000	5	-3.33	1842682600	63049	60.32	29750	29950	28800	39050	21050	30050	29226.30	0.15	0	3759	30683	30366	29833	29516	28983	30525	29675	70	9000	500	21030	50	1	14090125	4093	-11.99	6.69	12	0.45	-2422.00	4341.00	43000	20240307	-32.44	18200	20231109	59.62	43000	-32.44	20240307	24200	20.04	20240205	43000	-32.44	20240307	18200	59.62	20231109	1.98	N	372320	500	70 억		21170	N	N	531	N	00	N
171	20240702	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-900	5	-3.00	1787887150	61164	58.52	29750	29950	28800	39050	21050	30050	29231.04	0.15	0	4207	30683	30366	29833	29516	28983	30525	29675	70	9000	500	21030	50	1	14090125	4107	-12.04	6.72	12	0.43	-2422.00	4341.00	43000	20240307	-32.21	18200	20231109	60.16	43000	-32.21	20240307	24200	20.45	20240205	43000	-32.21	20240307	18200	60.16	20231109	1.98	N	372320	500	70 억		21170	N	N	408	N	00	N
172	20240702	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-1050	5	-3.49	1653173200	56525	54.08	29750	29950	28800	39050	21050	30050	29246.76	0.15	0	3731	30683	30366	29833	29516	28983	30525	29675	70	9000	500	21030	50	1	14090125	4086	-11.97	6.68	12	0.40	-2422.00	4341.00	43000	20240307	-32.56	18200	20231109	59.34	43000	-32.56	20240307	24200	19.83	20240205	43000	-32.56	20240307	18200	59.34	20231109	1.98	N	372320	500	70 억		21170	N	N	408	N	00	N
173	20240702	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-950	5	-3.16	1289809250	43960	42.06	29750	29950	29000	39050	21050	30050	29340.52	0.15	0	3363	30683	30366	29833	29516	28983	30525	29675	70	9000	500	21030	50	1	14090125	4100	-12.01	6.70	12	0.31	-2422.00	4341.00	43000	20240307	-32.33	18200	20231109	59.89	43000	-32.33	20240307	24200	20.25	20240205	43000	-32.33	20240307	18200	59.89	20231109	1.98	N	372320	500	70 억		21170	N	N	408	N	00	N
174	20240702	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-650	5	-2.16	1042057150	35465	33.93	29750	29950	29050	39050	21050	30050	29382.69	0.15	0	3402	30683	30366	29833	29516	28983	30525	29675	70	9000	500	21030	50	1	14090125	4142	-12.14	6.77	12	0.25	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	24200	21.49	20240205	43000	-31.63	20240307	18200	61.54	20231109	1.98	N	372320	500	70 억		21170	N	N	408	N	00	N
175	20240702	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-650	5	-2.16	974201500	33160	31.73	29750	29950	29050	39050	21050	30050	29378.81	0.15	0	3836	30683	30366	29833	29516	28983	30525	29675	70	9000	500	21030	50	1	14090125	4142	-12.14	6.77	12	0.24	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	24200	21.49	20240205	43000	-31.63	20240307	18200	61.54	20231109	1.98	N	372320	500	70 억		21170	N	N	408	N	00	N
176	20240702	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-950	5	-3.16	755559100	25693	24.58	29750	29950	29050	39050	21050	30050	29407.20	0.15	0	2240	30683	30366	29833	29516	28983	30525	29675	70	9000	500	21030	50	1	14090125	4100	-12.01	6.70	12	0.18	-2422.00	4341.00	43000	20240307	-32.33	18200	20231109	59.89	43000	-32.33	20240307	24200	20.25	20240205	43000	-32.33	20240307	18200	59.89	20231109	1.98	N	372320	500	70 억		21170	N	N	408	N	00	N
177	20240702	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-550	5	-1.83	201461550	6786	6.49	29750	29950	29450	39050	21050	30050	29687.82	0.15	0	2458	30683	30366	29833	29516	28983	30525	29675	70	9000	500	21030	50	1	14090125	4157	-12.18	6.80	12	0.05	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	24200	21.90	20240205	43000	-31.40	20240307	18200	62.09	20231109	1.98	N	372320	500	70 억		21170	N	N	408	N	00	N
178	20240701	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	550	2	1.86	3090400650	103674	74.51	29600	30150	29300	38350	20650	29500	29808.47	0.18	0	-3995	31133	30316	28933	28116	26733	30725	28525	70	8850	500	20650	50	1	14090125	4234	-12.41	6.92	12	0.74	-2422.00	4341.00	43000	20240307	-30.12	18200	20231109	65.11	43000	-30.12	20240307	24200	24.17	20240205	43000	-30.12	20240307	18200	65.11	20231109	2.04	N	372320	500	70 억		25867	N	N	408	N	00	N
179	20240701	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	450	2	1.53	2858295700	95942	68.95	29600	30150	29300	38350	20650	29500	29792.02	0.18	0	-4409	31133	30316	28933	28116	26733	30725	28525	70	8850	500	20650	50	1	14090125	4220	-12.37	6.90	12	0.68	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	24200	23.76	20240205	43000	-30.35	20240307	18200	64.56	20231109	2.04	N	372320	500	70 억		25867	N	N	0	N	00	N
180	20240701	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	200	2	0.68	2651010350	89011	63.97	29600	30150	29300	38350	20650	29500	29783.07	0.18	0	-3677	31133	30316	28933	28116	26733	30725	28525	70	8850	500	20650	50	1	14090125	4185	-12.26	6.84	12	0.63	-2422.00	4341.00	43000	20240307	-30.93	18200	20231109	63.19	43000	-30.93	20240307	24200	22.73	20240205	43000	-30.93	20240307	18200	63.19	20231109	2.04	N	372320	500	70 억		25867	N	N	0	N	00	N
181	20240701	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	300	2	1.02	2295910800	77056	55.38	29600	30150	29300	38350	20650	29500	29795.49	0.18	0	-7202	31133	30316	28933	28116	26733	30725	28525	70	8850	500	20650	50	1	14090125	4199	-12.30	6.86	12	0.55	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	2.04	N	372320	500	70 억		25867	N	N	0	N	00	N
182	20240701	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	350	2	1.19	1632648900	54859	39.43	29600	30150	29300	38350	20650	29500	29760.99	0.18	0	-8333	31133	30316	28933	28116	26733	30725	28525	70	8850	500	20650	50	1	14090125	4206	-12.32	6.88	12	0.39	-2422.00	4341.00	43000	20240307	-30.58	18200	20231109	64.01	43000	-30.58	20240307	24200	23.35	20240205	43000	-30.58	20240307	18200	64.01	20231109	2.04	N	372320	500	70 억		25867	N	N	0	N	00	N
183	20240701	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	300	2	1.02	1512091650	50826	36.53	29600	30150	29300	38350	20650	29500	29750.53	0.18	0	-8542	31133	30316	28933	28116	26733	30725	28525	70	8850	500	20650	50	1	14090125	4199	-12.30	6.86	12	0.36	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	2.04	N	372320	500	70 억		25867	N	N	0	N	00	N
184	20240701	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	300	2	1.02	1249422400	42016	30.20	29600	30150	29300	38350	20650	29500	29737.03	0.18	0	-7157	31133	30316	28933	28116	26733	30725	28525	70	8850	500	20650	50	1	14090125	4199	-12.30	6.86	12	0.30	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	2.04	N	372320	500	70 억		25867	N	N	0	N	00	N
185	20240701	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	-150	5	-0.51	351588450	11914	8.56	29600	29700	29300	38350	20650	29500	29510.56	0.18	0	-72	31133	30316	28933	28116	26733	30725	28525	70	8850	500	20650	50	1	14090125	4135	-12.12	6.76	12	0.08	-2422.00	4341.00	43000	20240307	-31.74	18200	20231109	61.26	43000	-31.74	20240307	24200	21.28	20240205	43000	-31.74	20240307	18200	61.26	20231109	2.04	N	372320	500	70 억		25867	N	N	0	N	00	N