KissMeData/388870/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	161249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	-370	5	-3.04	1109221400	93904	147.70	12190	12250	11600	15840	8540	12190	11812.29	0.00	0	-19331	12456	12322	12086	11952	11716	12390	12020	65	3650	500	8530	10	1	12918962	1527	-16.17	5.39	12	0.73	-731.00	2194.00	25000	20230831	-52.72	8570	20230727	37.92	21250	-44.38	20240327	10290	14.87	20240704	25000	-52.72	20230831	9510	24.29	20231031	1.30	N	388870	500	64 억		0	N	N	22	N	00	N
3	20240731	151307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	-280	5	-2.30	1072550380	90806	142.82	12190	12250	11600	15840	8540	12190	11811.44	0.00	0	-19922	12456	12322	12086	11952	11716	12390	12020	65	3650	500	8530	10	1	12918962	1539	-16.29	5.43	12	0.70	-731.00	2194.00	25000	20230831	-52.36	8570	20230727	38.97	21250	-43.95	20240327	10290	15.74	20240704	25000	-52.36	20230831	9510	25.24	20231031	1.30	N	388870	500	64 억		0	N	N	158	N	00	N
4	20240731	141307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	-460	5	-3.77	928911430	78575	123.59	12190	12250	11600	15840	8540	12190	11821.97	0.00	0	-21785	12456	12322	12086	11952	11716	12390	12020	65	3650	500	8530	10	1	12918962	1515	-16.05	5.35	12	0.61	-731.00	2194.00	25000	20230831	-53.08	8570	20230727	36.87	21250	-44.80	20240327	10290	13.99	20240704	25000	-53.08	20230831	9510	23.34	20231031	1.30	N	388870	500	64 억		0	N	N	158	N	00	N
5	20240731	131302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	-370	5	-3.04	718680280	60572	95.27	12190	12250	11720	15840	8540	12190	11864.89	0.00	0	-17092	12456	12322	12086	11952	11716	12390	12020	65	3650	500	8530	10	1	12918962	1527	-16.17	5.39	12	0.47	-731.00	2194.00	25000	20230831	-52.72	8570	20230727	37.92	21250	-44.38	20240327	10290	14.87	20240704	25000	-52.72	20230831	9510	24.29	20231031	1.30	N	388870	500	64 억		0	N	N	158	N	00	N
6	20240731	121301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	-410	5	-3.36	658311370	55454	87.22	12190	12250	11720	15840	8540	12190	11871.30	0.00	0	-15961	12456	12322	12086	11952	11716	12390	12020	65	3650	500	8530	10	1	12918962	1522	-16.11	5.37	12	0.43	-731.00	2194.00	25000	20230831	-52.88	8570	20230727	37.46	21250	-44.56	20240327	10290	14.48	20240704	25000	-52.88	20230831	9510	23.87	20231031	1.30	N	388870	500	64 억		0	N	N	158	N	00	N
7	20240731	111304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-380	5	-3.12	584731730	49198	77.38	12190	12250	11740	15840	8540	12190	11885.27	0.00	0	-14552	12456	12322	12086	11952	11716	12390	12020	65	3650	500	8530	10	1	12918962	1526	-16.16	5.38	12	0.38	-731.00	2194.00	25000	20230831	-52.76	8570	20230727	37.81	21250	-44.42	20240327	10290	14.77	20240704	25000	-52.76	20230831	9510	24.19	20231031	1.30	N	388870	500	64 억		0	N	N	158	N	00	N
8	20240731	101301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	-310	5	-2.54	350983360	29412	46.26	12190	12250	11840	15840	8540	12190	11933.33	0.00	0	-3365	12456	12322	12086	11952	11716	12390	12020	65	3650	500	8530	10	1	12918962	1535	-16.25	5.41	12	0.23	-731.00	2194.00	25000	20230831	-52.48	8570	20230727	38.62	21250	-44.09	20240327	10290	15.45	20240704	25000	-52.48	20230831	9510	24.92	20231031	1.30	N	388870	500	64 억		0	N	N	158	N	00	N
9	20240731	091259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-190	5	-1.56	68166770	5657	8.90	12190	12250	11920	15840	8540	12190	12049.96	0.00	0	-923	12456	12322	12086	11952	11716	12390	12020	65	3650	500	8530	10	1	12918962	1550	-16.42	5.47	12	0.04	-731.00	2194.00	25000	20230831	-52.00	8570	20230727	40.02	21250	-43.53	20240327	10290	16.62	20240704	25000	-52.00	20230831	9510	26.18	20231031	1.30	N	388870	500	64 억		0	N	N	158	N	00	N
10	20240730	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	60	2	0.49	764284130	63472	97.67	12110	12220	11850	15760	8500	12130	12041.02	0.00	0	-2481	12710	12420	12090	11800	11470	12565	11945	65	3630	500	8490	10	1	12918962	1575	-16.68	5.56	12	0.49	-731.00	2194.00	25000	20230831	-51.24	8570	20230727	42.24	21250	-42.64	20240327	10290	18.46	20240704	25000	-51.24	20230831	9510	28.18	20231031	1.33	N	388870	500	64 억		0	N	N	158	N	00	N
11	20240730	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	40	2	0.33	711652340	59148	91.02	12110	12220	11850	15760	8500	12130	12031.72	0.00	0	-3759	12710	12420	12090	11800	11470	12565	11945	65	3630	500	8490	10	1	12918962	1572	-16.65	5.55	12	0.46	-731.00	2194.00	25000	20230831	-51.32	8570	20230727	42.01	21250	-42.73	20240327	10290	18.27	20240704	25000	-51.32	20230831	9510	27.97	20231031	1.33	N	388870	500	64 억		0	N	N	2	N	00	N
12	20240730	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	50	2	0.41	638155060	53095	81.70	12110	12220	11850	15760	8500	12130	12019.12	0.00	0	-3113	12710	12420	12090	11800	11470	12565	11945	65	3630	500	8490	10	1	12918962	1574	-16.66	5.55	12	0.41	-731.00	2194.00	25000	20230831	-51.28	8570	20230727	42.12	21250	-42.68	20240327	10290	18.37	20240704	25000	-51.28	20230831	9510	28.08	20231031	1.33	N	388870	500	64 억		0	N	N	2	N	00	N
13	20240730	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-130	5	-1.07	509184720	42469	65.35	12110	12170	11850	15760	8500	12130	11989.56	0.00	0	-7218	12710	12420	12090	11800	11470	12565	11945	65	3630	500	8490	10	1	12918962	1550	-16.42	5.47	12	0.33	-731.00	2194.00	25000	20230831	-52.00	8570	20230727	40.02	21250	-43.53	20240327	10290	16.62	20240704	25000	-52.00	20230831	9510	26.18	20231031	1.33	N	388870	500	64 억		0	N	N	2	N	00	N
14	20240730	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-40	5	-0.33	437646750	36487	56.15	12110	12170	11850	15760	8500	12130	11994.59	0.00	0	-7254	12710	12420	12090	11800	11470	12565	11945	65	3630	500	8490	10	1	12918962	1562	-16.54	5.51	12	0.28	-731.00	2194.00	25000	20230831	-51.64	8570	20230727	41.07	21250	-43.11	20240327	10290	17.49	20240704	25000	-51.64	20230831	9510	27.13	20231031	1.33	N	388870	500	64 억		0	N	N	2	N	00	N
15	20240730	111244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	0	3	0.00	402731280	33593	51.69	12110	12170	11850	15760	8500	12130	11988.55	0.00	0	-5819	12710	12420	12090	11800	11470	12565	11945	65	3630	500	8490	10	1	12918962	1567	-16.59	5.53	12	0.26	-731.00	2194.00	25000	20230831	-51.48	8570	20230727	41.54	21250	-42.92	20240327	10290	17.88	20240704	25000	-51.48	20230831	9510	27.55	20231031	1.33	N	388870	500	64 억		0	N	N	2	N	00	N
16	20240730	101253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-100	5	-0.82	295816380	24708	38.02	12110	12170	11850	15760	8500	12130	11972.49	0.00	0	-7206	12710	12420	12090	11800	11470	12565	11945	65	3630	500	8490	10	1	12918962	1554	-16.46	5.48	12	0.19	-731.00	2194.00	25000	20230831	-51.88	8570	20230727	40.37	21250	-43.39	20240327	10290	16.91	20240704	25000	-51.88	20230831	9510	26.50	20231031	1.33	N	388870	500	64 억		0	N	N	2	N	00	N
17	20240730	091300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-60	5	-0.49	38236300	3160	4.86	12110	12170	12030	15760	8500	12130	12100.09	0.00	0	506	12710	12420	12090	11800	11470	12565	11945	65	3630	500	8490	10	1	12918962	1559	-16.51	5.50	12	0.02	-731.00	2194.00	25000	20230831	-51.72	8570	20230727	40.84	21250	-43.20	20240327	10290	17.30	20240704	25000	-51.72	20230831	9510	26.92	20231031	1.33	N	388870	500	64 억		0	N	N	2	N	00	N
18	20240729	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	370	2	3.15	779812140	64245	75.22	11770	12380	11760	15280	8240	11760	12138.13	0.00	0	1362	12453	12106	11753	11406	11053	12280	11580	65	3520	500	8230	10	1	12918962	1567	-16.59	5.53	12	0.50	-731.00	2194.00	25000	20230831	-51.48	8570	20230727	41.54	21250	-42.92	20240327	10290	17.88	20240704	25000	-51.48	20230831	9510	27.55	20231031	1.35	N	388870	500	64 억		0	N	N	2	N	00	N
19	20240729	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	300	2	2.55	745567060	61411	71.90	11770	12380	11760	15280	8240	11760	12140.61	0.00	0	1592	12453	12106	11753	11406	11053	12280	11580	65	3520	500	8230	10	1	12918962	1558	-16.50	5.50	12	0.48	-731.00	2194.00	25000	20230831	-51.76	8570	20230727	40.72	21250	-43.25	20240327	10290	17.20	20240704	25000	-51.76	20230831	9510	26.81	20231031	1.35	N	388870	500	64 억		0	N	N	156	N	00	N
20	20240729	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	340	2	2.89	657836190	54118	63.36	11770	12380	11760	15280	8240	11760	12155.59	0.00	0	1998	12453	12106	11753	11406	11053	12280	11580	65	3520	500	8230	10	1	12918962	1563	-16.55	5.52	12	0.42	-731.00	2194.00	25000	20230831	-51.60	8570	20230727	41.19	21250	-43.06	20240327	10290	17.59	20240704	25000	-51.60	20230831	9510	27.23	20231031	1.35	N	388870	500	64 억		0	N	N	156	N	00	N
21	20240729	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	430	2	3.66	622658150	51217	59.97	11770	12380	11760	15280	8240	11760	12157.26	0.00	0	2549	12453	12106	11753	11406	11053	12280	11580	65	3520	500	8230	10	1	12918962	1575	-16.68	5.56	12	0.40	-731.00	2194.00	25000	20230831	-51.24	8570	20230727	42.24	21250	-42.64	20240327	10290	18.46	20240704	25000	-51.24	20230831	9510	28.18	20231031	1.35	N	388870	500	64 억		0	N	N	156	N	00	N
22	20240729	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	380	2	3.23	592904700	48764	57.09	11770	12380	11760	15280	8240	11760	12158.66	0.00	0	1565	12453	12106	11753	11406	11053	12280	11580	65	3520	500	8230	10	1	12918962	1568	-16.61	5.53	12	0.38	-731.00	2194.00	25000	20230831	-51.44	8570	20230727	41.66	21250	-42.87	20240327	10290	17.98	20240704	25000	-51.44	20230831	9510	27.66	20231031	1.35	N	388870	500	64 억		0	N	N	156	N	00	N
23	20240729	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	320	2	2.72	543722840	44694	52.33	11770	12380	11760	15280	8240	11760	12165.45	0.00	0	1633	12453	12106	11753	11406	11053	12280	11580	65	3520	500	8230	10	1	12918962	1561	-16.53	5.51	12	0.35	-731.00	2194.00	25000	20230831	-51.68	8570	20230727	40.96	21250	-43.15	20240327	10290	17.40	20240704	25000	-51.68	20230831	9510	27.02	20231031	1.35	N	388870	500	64 억		0	N	N	156	N	00	N
24	20240729	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	410	2	3.49	450434790	36993	43.31	11770	12380	11760	15280	8240	11760	12176.22	0.00	0	4705	12453	12106	11753	11406	11053	12280	11580	65	3520	500	8230	10	1	12918962	1572	-16.65	5.55	12	0.29	-731.00	2194.00	25000	20230831	-51.32	8570	20230727	42.01	21250	-42.73	20240327	10290	18.27	20240704	25000	-51.32	20230831	9510	27.97	20231031	1.35	N	388870	500	64 억		0	N	N	156	N	00	N
25	20240729	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	280	2	2.38	68773040	5761	6.75	11770	12040	11760	15280	8240	11760	11937.69	0.00	0	1391	12453	12106	11753	11406	11053	12280	11580	65	3520	500	8230	10	1	12918962	1555	-16.47	5.49	12	0.04	-731.00	2194.00	25000	20230831	-51.84	8570	20230727	40.49	21250	-43.34	20240327	10290	17.01	20240704	25000	-51.84	20230831	9510	26.60	20231031	1.35	N	388870	500	64 억		0	N	N	156	N	00	N
26	20240726	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	360	2	3.16	1002619590	85032	89.97	11400	12100	11400	14820	7980	11400	11791.13	0.00	0	10762	12420	11910	11620	11110	10820	11765	10965	65	3420	500	7980	10	1	12918962	1519	-16.09	5.36	12	0.66	-731.00	2194.00	25000	20230831	-52.96	8570	20230727	37.22	21250	-44.66	20240327	10290	14.29	20240704	25000	-52.96	20230831	8570	37.22	20230727	1.36	N	388870	500	64 억		0	N	N	156	N	00	N
27	20240726	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	390	2	3.42	966901170	82001	86.76	11400	12100	11400	14820	7980	11400	11791.33	0.00	0	11181	12420	11910	11620	11110	10820	11765	10965	65	3420	500	7980	10	1	12918962	1523	-16.13	5.37	12	0.63	-731.00	2194.00	25000	20230831	-52.84	8570	20230727	37.57	21250	-44.52	20240327	10290	14.58	20240704	25000	-52.84	20230831	8570	37.57	20230727	1.36	N	388870	500	64 억		0	N	N	209	N	00	N
28	20240726	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	430	2	3.77	858160260	72755	76.98	11400	12100	11400	14820	7980	11400	11795.21	0.00	0	12207	12420	11910	11620	11110	10820	11765	10965	65	3420	500	7980	10	1	12918962	1528	-16.18	5.39	12	0.56	-731.00	2194.00	25000	20230831	-52.68	8570	20230727	38.04	21250	-44.33	20240327	10290	14.97	20240704	25000	-52.68	20230831	8570	38.04	20230727	1.36	N	388870	500	64 억		0	N	N	209	N	00	N
29	20240726	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	470	2	4.12	779775530	66133	69.97	11400	12100	11400	14820	7980	11400	11791.02	0.00	0	11289	12420	11910	11620	11110	10820	11765	10965	65	3420	500	7980	10	1	12918962	1533	-16.24	5.41	12	0.51	-731.00	2194.00	25000	20230831	-52.52	8570	20230727	38.51	21250	-44.14	20240327	10290	15.35	20240704	25000	-52.52	20230831	8570	38.51	20230727	1.36	N	388870	500	64 억		0	N	N	209	N	00	N
30	20240726	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	550	2	4.82	746272160	63319	66.99	11400	12100	11400	14820	7980	11400	11785.91	0.00	0	12230	12420	11910	11620	11110	10820	11765	10965	65	3420	500	7980	10	1	12918962	1544	-16.35	5.45	12	0.49	-731.00	2194.00	25000	20230831	-52.20	8570	20230727	39.44	21250	-43.76	20240327	10290	16.13	20240704	25000	-52.20	20230831	8570	39.44	20230727	1.36	N	388870	500	64 억		0	N	N	209	N	00	N
31	20240726	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	650	2	5.70	658427940	55982	59.23	11400	12100	11400	14820	7980	11400	11761.42	0.00	0	13582	12420	11910	11620	11110	10820	11765	10965	65	3420	500	7980	10	1	12918962	1557	-16.48	5.49	12	0.43	-731.00	2194.00	25000	20230831	-51.80	8570	20230727	40.61	21250	-43.29	20240327	10290	17.10	20240704	25000	-51.80	20230831	8570	40.61	20230727	1.36	N	388870	500	64 억		0	N	N	209	N	00	N
32	20240726	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	560	2	4.91	451106260	38696	40.94	11400	12100	11400	14820	7980	11400	11657.70	0.00	0	10557	12420	11910	11620	11110	10820	11765	10965	65	3420	500	7980	10	1	12918962	1545	-16.36	5.45	12	0.30	-731.00	2194.00	25000	20230831	-52.16	8570	20230727	39.56	21250	-43.72	20240327	10290	16.23	20240704	25000	-52.16	20230831	8570	39.56	20230727	1.36	N	388870	500	64 억		0	N	N	209	N	00	N
33	20240726	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11460	60	2	0.53	42448600	3686	3.90	11400	11660	11400	14820	7980	11400	11516.17	0.00	0	1072	12420	11910	11620	11110	10820	11765	10965	65	3420	500	7980	10	1	12918962	1481	-15.68	5.22	12	0.03	-731.00	2194.00	25000	20230831	-54.16	8570	20230727	33.72	21250	-46.07	20240327	10290	11.37	20240704	25000	-54.16	20230831	8570	33.72	20230727	1.36	N	388870	500	64 억		0	N	N	209	N	00	N
34	20240725	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11400	-630	5	-5.24	1096416100	93163	112.12	11800	12130	11330	15630	8430	12030	11769.60	0.00	0	-7666	12530	12280	12110	11860	11690	12195	11775	65	3600	500	8420	10	1	12918962	1473	-15.60	5.20	12	0.72	-731.00	2194.00	25000	20230831	-54.40	8570	20230727	33.02	21250	-46.35	20240327	10290	10.79	20240704	25000	-54.40	20230831	8570	33.02	20230727	1.40	N	388870	500	64 억		0	N	N	209	N	00	N
35	20240725	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	-700	5	-5.82	1049153900	89013	107.13	11800	12130	11330	15630	8430	12030	11786.52	0.00	0	-8307	12530	12280	12110	11860	11690	12195	11775	65	3600	500	8420	10	1	12918962	1464	-15.50	5.16	12	0.69	-731.00	2194.00	25000	20230831	-54.68	8570	20230727	32.21	21250	-46.68	20240327	10290	10.11	20240704	25000	-54.68	20230831	8570	32.21	20230727	1.40	N	388870	500	64 억		0	N	N	3317	N	00	N
36	20240725	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	-290	5	-2.41	825964620	69644	83.82	11800	12130	11700	15630	8430	12030	11859.81	0.00	0	-9032	12530	12280	12110	11860	11690	12195	11775	65	3600	500	8420	10	1	12918962	1517	-16.06	5.35	12	0.54	-731.00	2194.00	25000	20230831	-53.04	8570	20230727	36.99	21250	-44.75	20240327	10290	14.09	20240704	25000	-53.04	20230831	8570	36.99	20230727	1.40	N	388870	500	64 억		0	N	N	3317	N	00	N
37	20240725	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	-270	5	-2.24	724898770	61036	73.46	11800	12130	11730	15630	8430	12030	11876.58	0.00	0	-9721	12530	12280	12110	11860	11690	12195	11775	65	3600	500	8420	10	1	12918962	1519	-16.09	5.36	12	0.47	-731.00	2194.00	25000	20230831	-52.96	8570	20230727	37.22	21250	-44.66	20240327	10290	14.29	20240704	25000	-52.96	20230831	8570	37.22	20230727	1.40	N	388870	500	64 억		0	N	N	3317	N	00	N
38	20240725	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-230	5	-1.91	643057690	54099	65.11	11800	12130	11730	15630	8430	12030	11886.68	0.00	0	-8355	12530	12280	12110	11860	11690	12195	11775	65	3600	500	8420	10	1	12918962	1524	-16.14	5.38	12	0.42	-731.00	2194.00	25000	20230831	-52.80	8570	20230727	37.69	21250	-44.47	20240327	10290	14.67	20240704	25000	-52.80	20230831	8570	37.69	20230727	1.40	N	388870	500	64 억		0	N	N	3317	N	00	N
39	20240725	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	-250	5	-2.08	601422090	50563	60.85	11800	12130	11730	15630	8430	12030	11894.51	0.00	0	-8319	12530	12280	12110	11860	11690	12195	11775	65	3600	500	8420	10	1	12918962	1522	-16.11	5.37	12	0.39	-731.00	2194.00	25000	20230831	-52.88	8570	20230727	37.46	21250	-44.56	20240327	10290	14.48	20240704	25000	-52.88	20230831	8570	37.46	20230727	1.40	N	388870	500	64 억		0	N	N	3317	N	00	N
40	20240725	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-220	5	-1.83	439518080	36835	44.33	11800	12130	11770	15630	8430	12030	11932.08	0.00	0	-4659	12530	12280	12110	11860	11690	12195	11775	65	3600	500	8420	10	1	12918962	1526	-16.16	5.38	12	0.29	-731.00	2194.00	25000	20230831	-52.76	8570	20230727	37.81	21250	-44.42	20240327	10290	14.77	20240704	25000	-52.76	20230831	8570	37.81	20230727	1.40	N	388870	500	64 억		0	N	N	3317	N	00	N
41	20240725	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-40	5	-0.33	133384270	11264	13.56	11800	12000	11770	15630	8430	12030	11841.64	0.00	0	2043	12530	12280	12110	11860	11690	12195	11775	65	3600	500	8420	10	1	12918962	1549	-16.40	5.46	12	0.09	-731.00	2194.00	25000	20230831	-52.04	8570	20230727	39.91	21250	-43.58	20240327	10290	16.52	20240704	25000	-52.04	20230831	8570	39.91	20230727	1.40	N	388870	500	64 억		0	N	N	3317	N	00	N
42	20240724	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	80	2	0.67	998777960	82510	116.93	12120	12360	11940	15530	8370	11950	12105.07	0.00	0	9512	12370	12160	12030	11820	11690	12095	11755	65	3580	500	8360	10	1	12918962	1554	-16.46	5.48	12	0.64	-731.00	2194.00	25000	20230831	-51.88	8570	20230727	40.37	21250	-43.39	20240327	10290	16.91	20240704	25000	-51.88	20230831	8570	40.37	20230727	1.41	N	388870	500	64 억		0	N	N	3317	N	00	N
43	20240724	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	90	2	0.75	965245500	79723	112.98	12120	12360	11940	15530	8370	11950	12107.49	0.00	0	9211	12370	12160	12030	11820	11690	12095	11755	65	3580	500	8360	10	1	12918962	1555	-16.47	5.49	12	0.62	-731.00	2194.00	25000	20230831	-51.84	8570	20230727	40.49	21250	-43.34	20240327	10290	17.01	20240704	25000	-51.84	20230831	8570	40.49	20230727	1.41	N	388870	500	64 억		0	N	N	5167	N	00	N
44	20240724	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	0	3	0.00	847380270	69926	99.09	12120	12360	11940	15530	8370	11950	12118.24	0.00	0	7732	12370	12160	12030	11820	11690	12095	11755	65	3580	500	8360	10	1	12918962	1544	-16.35	5.45	12	0.54	-731.00	2194.00	25000	20230831	-52.20	8570	20230727	39.44	21250	-43.76	20240327	10290	16.13	20240704	25000	-52.20	20230831	8570	39.44	20230727	1.41	N	388870	500	64 억		0	N	N	5167	N	00	N
45	20240724	131230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	50	2	0.42	725126050	59705	84.61	12120	12360	11970	15530	8370	11950	12145.15	0.00	0	11462	12370	12160	12030	11820	11690	12095	11755	65	3580	500	8360	10	1	12918962	1550	-16.42	5.47	12	0.46	-731.00	2194.00	25000	20230831	-52.00	8570	20230727	40.02	21250	-43.53	20240327	10290	16.62	20240704	25000	-52.00	20230831	8570	40.02	20230727	1.41	N	388870	500	64 억		0	N	N	5167	N	00	N
46	20240724	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	100	2	0.84	626340430	51471	72.94	12120	12360	11970	15530	8370	11950	12168.80	0.00	0	11215	12370	12160	12030	11820	11690	12095	11755	65	3580	500	8360	10	1	12918962	1557	-16.48	5.49	12	0.40	-731.00	2194.00	25000	20230831	-51.80	8570	20230727	40.61	21250	-43.29	20240327	10290	17.10	20240704	25000	-51.80	20230831	8570	40.61	20230727	1.41	N	388870	500	64 억		0	N	N	5167	N	00	N
47	20240724	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	190	2	1.59	572340330	47002	66.61	12120	12360	11970	15530	8370	11950	12176.94	0.00	0	12910	12370	12160	12030	11820	11690	12095	11755	65	3580	500	8360	10	1	12918962	1568	-16.61	5.53	12	0.36	-731.00	2194.00	25000	20230831	-51.44	8570	20230727	41.66	21250	-42.87	20240327	10290	17.98	20240704	25000	-51.44	20230831	8570	41.66	20230727	1.41	N	388870	500	64 억		0	N	N	5167	N	00	N
48	20240724	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	350	2	2.93	447281740	36733	52.05	12120	12360	11970	15530	8370	11950	12176.56	0.00	0	11628	12370	12160	12030	11820	11690	12095	11755	65	3580	500	8360	10	1	12918962	1589	-16.83	5.61	12	0.28	-731.00	2194.00	25000	20230831	-50.80	8570	20230727	43.52	21250	-42.12	20240327	10290	19.53	20240704	25000	-50.80	20230831	8570	43.52	20230727	1.41	N	388870	500	64 억		0	N	N	5167	N	00	N
49	20240724	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	130	2	1.09	51988870	4309	6.11	12120	12160	11970	15530	8370	11950	12065.18	0.00	0	721	12370	12160	12030	11820	11690	12095	11755	65	3580	500	8360	10	1	12918962	1561	-16.53	5.51	12	0.03	-731.00	2194.00	25000	20230831	-51.68	8570	20230727	40.96	21250	-43.15	20240327	10290	17.40	20240704	25000	-51.68	20230831	8570	40.96	20230727	1.41	N	388870	500	64 억		0	N	N	5167	N	00	N
50	20240723	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-40	5	-0.33	841963100	69748	64.02	12020	12240	11900	15580	8400	11990	12071.75	0.00	0	9486	13050	12520	12190	11660	11330	12355	11495	65	3590	500	8390	10	1	12918962	1544	-16.35	5.45	12	0.54	-731.00	2194.00	25000	20230831	-52.20	8570	20230727	39.44	21250	-43.76	20240327	10290	16.13	20240704	25000	-52.20	20230831	8570	39.44	20230727	1.43	N	388870	500	64 억		0	N	N	5167	N	00	N
51	20240723	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	80	2	0.67	805086310	66667	61.19	12020	12240	11900	15580	8400	11990	12076.23	0.00	0	9171	13050	12520	12190	11660	11330	12355	11495	65	3590	500	8390	10	1	12918962	1559	-16.51	5.50	12	0.52	-731.00	2194.00	25000	20230831	-51.72	8570	20230727	40.84	21250	-43.20	20240327	10290	17.30	20240704	25000	-51.72	20230831	8570	40.84	20230727	1.43	N	388870	500	64 억		0	N	N	1	N	00	N
52	20240723	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	60	2	0.50	693569920	57382	52.67	12020	12240	11900	15580	8400	11990	12086.89	0.00	0	7893	13050	12520	12190	11660	11330	12355	11495	65	3590	500	8390	10	1	12918962	1557	-16.48	5.49	12	0.44	-731.00	2194.00	25000	20230831	-51.80	8570	20230727	40.61	21250	-43.29	20240327	10290	17.10	20240704	25000	-51.80	20230831	8570	40.61	20230727	1.43	N	388870	500	64 억		0	N	N	1	N	00	N
53	20240723	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	180	2	1.50	601834560	49785	45.69	12020	12240	11900	15580	8400	11990	12088.67	0.00	0	9639	13050	12520	12190	11660	11330	12355	11495	65	3590	500	8390	10	1	12918962	1572	-16.65	5.55	12	0.39	-731.00	2194.00	25000	20230831	-51.32	8570	20230727	42.01	21250	-42.73	20240327	10290	18.27	20240704	25000	-51.32	20230831	8570	42.01	20230727	1.43	N	388870	500	64 억		0	N	N	1	N	00	N
54	20240723	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-40	5	-0.33	458011800	37846	34.74	12020	12240	11900	15580	8400	11990	12101.99	0.00	0	4554	13050	12520	12190	11660	11330	12355	11495	65	3590	500	8390	10	1	12918962	1544	-16.35	5.45	12	0.29	-731.00	2194.00	25000	20230831	-52.20	8570	20230727	39.44	21250	-43.76	20240327	10290	16.13	20240704	25000	-52.20	20230831	8570	39.44	20230727	1.43	N	388870	500	64 억		0	N	N	1	N	00	N
55	20240723	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	150	2	1.25	353959390	29187	26.79	12020	12240	12020	15580	8400	11990	12127.30	0.00	0	5690	13050	12520	12190	11660	11330	12355	11495	65	3590	500	8390	10	1	12918962	1568	-16.61	5.53	12	0.23	-731.00	2194.00	25000	20230831	-51.44	8570	20230727	41.66	21250	-42.87	20240327	10290	17.98	20240704	25000	-51.44	20230831	8570	41.66	20230727	1.43	N	388870	500	64 억		0	N	N	1	N	00	N
56	20240723	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	120	2	1.00	227400690	18709	17.17	12020	12240	12020	15580	8400	11990	12154.61	0.00	0	6223	13050	12520	12190	11660	11330	12355	11495	65	3590	500	8390	10	1	12918962	1564	-16.57	5.52	12	0.14	-731.00	2194.00	25000	20230831	-51.56	8570	20230727	41.31	21250	-43.01	20240327	10290	17.69	20240704	25000	-51.56	20230831	8570	41.31	20230727	1.43	N	388870	500	64 억		0	N	N	1	N	00	N
57	20240723	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	160	2	1.33	45485660	3763	3.45	12020	12190	12020	15580	8400	11990	12087.61	0.00	0	2394	13050	12520	12190	11660	11330	12355	11495	65	3590	500	8390	10	1	12918962	1570	-16.62	5.54	12	0.03	-731.00	2194.00	25000	20230831	-51.40	8570	20230727	41.77	21250	-42.82	20240327	10290	18.08	20240704	25000	-51.40	20230831	8570	41.77	20230727	1.43	N	388870	500	64 억		0	N	N	1	N	00	N
58	20240722	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-660	5	-5.22	1307912120	108289	150.42	12650	12720	11860	16440	8860	12650	12078.18	0.00	0	-7047	13076	12862	12536	12322	11996	12970	12430	65	3790	500	8850	10	1	12918962	1549	-16.40	5.46	12	0.84	-731.00	2194.00	25000	20230831	-52.04	8570	20230727	39.91	21250	-43.58	20240327	10290	16.52	20240704	25000	-52.04	20230831	8570	39.91	20230727	1.49	N	388870	500	64 억		0	N	N	1	N	00	N
59	20240722	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-660	5	-5.22	1227327480	101551	141.06	12650	12720	11860	16440	8860	12650	12085.82	0.00	0	-7220	13076	12862	12536	12322	11996	12970	12430	65	3790	500	8850	10	1	12918962	1549	-16.40	5.46	12	0.79	-731.00	2194.00	25000	20230831	-52.04	8570	20230727	39.91	21250	-43.58	20240327	10290	16.52	20240704	25000	-52.04	20230831	8570	39.91	20230727	1.49	N	388870	500	64 억		0	N	N	556	N	00	N
60	20240722	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-680	5	-5.38	1125018000	93021	129.22	12650	12720	11860	16440	8860	12650	12094.24	0.00	0	-7802	13076	12862	12536	12322	11996	12970	12430	65	3790	500	8850	10	1	12918962	1546	-16.37	5.46	12	0.72	-731.00	2194.00	25000	20230831	-52.12	8570	20230727	39.67	21250	-43.67	20240327	10290	16.33	20240704	25000	-52.12	20230831	8570	39.67	20230727	1.49	N	388870	500	64 억		0	N	N	556	N	00	N
61	20240722	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-650	5	-5.14	983455660	81158	112.74	12650	12720	11860	16440	8860	12650	12117.79	0.00	0	-10654	13076	12862	12536	12322	11996	12970	12430	65	3790	500	8850	10	1	12918962	1550	-16.42	5.47	12	0.63	-731.00	2194.00	25000	20230831	-52.00	8570	20230727	40.02	21250	-43.53	20240327	10290	16.62	20240704	25000	-52.00	20230831	8570	40.02	20230727	1.49	N	388870	500	64 억		0	N	N	556	N	00	N
62	20240722	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-630	5	-4.98	868274860	71545	99.38	12650	12720	11860	16440	8860	12650	12136.07	0.00	0	-10107	13076	12862	12536	12322	11996	12970	12430	65	3790	500	8850	10	1	12918962	1553	-16.44	5.48	12	0.55	-731.00	2194.00	25000	20230831	-51.92	8570	20230727	40.26	21250	-43.44	20240327	10290	16.81	20240704	25000	-51.92	20230831	8570	40.26	20230727	1.49	N	388870	500	64 억		0	N	N	556	N	00	N
63	20240722	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-650	5	-5.14	726701790	59762	83.02	12650	12720	11860	16440	8860	12650	12159.93	0.00	0	-13268	13076	12862	12536	12322	11996	12970	12430	65	3790	500	8850	10	1	12918962	1550	-16.42	5.47	12	0.46	-731.00	2194.00	25000	20230831	-52.00	8570	20230727	40.02	21250	-43.53	20240327	10290	16.62	20240704	25000	-52.00	20230831	8570	40.02	20230727	1.49	N	388870	500	64 억		0	N	N	556	N	00	N
64	20240722	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	-340	5	-2.69	289802700	23482	32.62	12650	12720	12190	16440	8860	12650	12341.48	0.00	0	-5846	13076	12862	12536	12322	11996	12970	12430	65	3790	500	8850	10	1	12918962	1590	-16.84	5.61	12	0.18	-731.00	2194.00	25000	20230831	-50.76	8570	20230727	43.64	21250	-42.07	20240327	10290	19.63	20240704	25000	-50.76	20230831	8570	43.64	20230727	1.49	N	388870	500	64 억		0	N	N	556	N	00	N
65	20240722	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-90	5	-0.71	43246410	3447	4.79	12650	12720	12500	16440	8860	12650	12546.10	0.00	0	265	13076	12862	12536	12322	11996	12970	12430	65	3790	500	8850	10	1	12918962	1623	-17.18	5.72	12	0.03	-731.00	2194.00	25000	20230831	-49.76	8570	20230727	46.56	21250	-40.89	20240327	10290	22.06	20240704	25000	-49.76	20230831	8570	46.56	20230727	1.49	N	388870	500	64 억		0	N	N	556	N	00	N
66	20240719	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	170	2	1.36	894780370	71460	62.96	12480	12750	12210	16220	8740	12480	12521.30	0.00	0	2867	13000	12740	12220	11960	11440	12870	12090	65	3740	500	8730	10	1	12918962	1634	-17.31	5.77	12	0.55	-731.00	2194.00	25000	20230831	-49.40	8570	20230727	47.61	21250	-40.47	20240327	10290	22.93	20240704	25000	-49.40	20230831	8570	47.61	20230727	1.51	N	388870	500	64 억		0	N	N	556	N	00	N
67	20240719	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	180	2	1.44	836459470	66847	58.90	12480	12750	12210	16220	8740	12480	12513.04	0.00	0	3438	13000	12740	12220	11960	11440	12870	12090	65	3740	500	8730	10	1	12918962	1636	-17.32	5.77	12	0.52	-731.00	2194.00	25000	20230831	-49.36	8570	20230727	47.72	21250	-40.42	20240327	10290	23.03	20240704	25000	-49.36	20230831	8570	47.72	20230727	1.51	N	388870	500	64 억		0	N	N	11	N	00	N
68	20240719	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	20	2	0.16	441738220	35619	31.38	12480	12670	12210	16220	8740	12480	12401.76	0.00	0	-4613	13000	12740	12220	11960	11440	12870	12090	65	3740	500	8730	10	1	12918962	1615	-17.10	5.70	12	0.28	-731.00	2194.00	25000	20230831	-50.00	8570	20230727	45.86	21250	-41.18	20240327	10290	21.48	20240704	25000	-50.00	20230831	8570	45.86	20230727	1.51	N	388870	500	64 억		0	N	N	11	N	00	N
69	20240719	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	-80	5	-0.64	373300600	30108	26.53	12480	12670	12210	16220	8740	12480	12398.72	0.00	0	-5374	13000	12740	12220	11960	11440	12870	12090	65	3740	500	8730	10	1	12918962	1602	-16.96	5.65	12	0.23	-731.00	2194.00	25000	20230831	-50.40	8570	20230727	44.69	21250	-41.65	20240327	10290	20.51	20240704	25000	-50.40	20230831	8570	44.69	20230727	1.51	N	388870	500	64 억		0	N	N	11	N	00	N
70	20240719	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	-80	5	-0.64	346492810	27941	24.62	12480	12670	12210	16220	8740	12480	12400.87	0.00	0	-4135	13000	12740	12220	11960	11440	12870	12090	65	3740	500	8730	10	1	12918962	1602	-16.96	5.65	12	0.22	-731.00	2194.00	25000	20230831	-50.40	8570	20230727	44.69	21250	-41.65	20240327	10290	20.51	20240704	25000	-50.40	20230831	8570	44.69	20230727	1.51	N	388870	500	64 억		0	N	N	11	N	00	N
71	20240719	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	60	2	0.48	316880060	25549	22.51	12480	12670	12210	16220	8740	12480	12402.84	0.00	0	-4822	13000	12740	12220	11960	11440	12870	12090	65	3740	500	8730	10	1	12918962	1620	-17.15	5.72	12	0.20	-731.00	2194.00	25000	20230831	-49.84	8570	20230727	46.32	21250	-40.99	20240327	10290	21.87	20240704	25000	-49.84	20230831	8570	46.32	20230727	1.51	N	388870	500	64 억		0	N	N	11	N	00	N
72	20240719	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	-50	5	-0.40	193324600	15565	13.71	12480	12670	12210	16220	8740	12480	12420.47	0.00	0	-2300	13000	12740	12220	11960	11440	12870	12090	65	3740	500	8730	10	1	12918962	1606	-17.00	5.67	12	0.12	-731.00	2194.00	25000	20230831	-50.28	8570	20230727	45.04	21250	-41.51	20240327	10290	20.80	20240704	25000	-50.28	20230831	8570	45.04	20230727	1.51	N	388870	500	64 억		0	N	N	11	N	00	N
73	20240719	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	-80	5	-0.64	61564890	4988	4.39	12480	12480	12210	16220	8740	12480	12342.60	0.00	0	-1705	13000	12740	12220	11960	11440	12870	12090	65	3740	500	8730	10	1	12918962	1602	-16.96	5.65	12	0.04	-731.00	2194.00	25000	20230831	-50.40	8570	20230727	44.69	21250	-41.65	20240327	10290	20.51	20240704	25000	-50.40	20230831	8570	44.69	20230727	1.51	N	388870	500	64 억		0	N	N	11	N	00	N
74	20240718	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	360	2	2.97	1376878310	113336	118.56	11950	12480	11700	15750	8490	12120	12148.36	0.00	0	22940	12873	12496	12303	11926	11733	12400	11830	65	3630	500	8480	10	1	12918962	1612	-17.07	5.69	12	0.88	-731.00	2194.00	25000	20230831	-50.08	8570	20230727	45.62	21250	-41.27	20240327	10290	21.28	20240704	25000	-50.08	20230831	8570	45.62	20230727	1.51	N	388870	500	64 억		0	N	N	11	N	00	N
75	20240718	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	290	2	2.39	1269538550	104713	109.54	11950	12450	11700	15750	8490	12120	12123.98	0.00	0	19620	12873	12496	12303	11926	11733	12400	11830	65	3630	500	8480	10	1	12918962	1603	-16.98	5.66	12	0.81	-731.00	2194.00	25000	20230831	-50.36	8570	20230727	44.81	21250	-41.60	20240327	10290	20.60	20240704	25000	-50.36	20230831	8570	44.81	20230727	1.51	N	388870	500	64 억		0	N	N	7502	N	00	N
76	20240718	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	100	2	0.83	1057430430	87458	91.49	11950	12450	11700	15750	8490	12120	12090.72	0.00	0	14090	12873	12496	12303	11926	11733	12400	11830	65	3630	500	8480	10	1	12918962	1579	-16.72	5.57	12	0.68	-731.00	2194.00	25000	20230831	-51.12	8570	20230727	42.59	21250	-42.49	20240327	10290	18.76	20240704	25000	-51.12	20230831	8570	42.59	20230727	1.51	N	388870	500	64 억		0	N	N	7502	N	00	N
77	20240718	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	140	2	1.16	987785580	81737	85.51	11950	12450	11700	15750	8490	12120	12084.92	0.00	0	13809	12873	12496	12303	11926	11733	12400	11830	65	3630	500	8480	10	1	12918962	1584	-16.77	5.59	12	0.63	-731.00	2194.00	25000	20230831	-50.96	8570	20230727	43.06	21250	-42.31	20240327	10290	19.14	20240704	25000	-50.96	20230831	8570	43.06	20230727	1.51	N	388870	500	64 억		0	N	N	7502	N	00	N
78	20240718	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	110	2	0.91	902747300	74802	78.25	11950	12450	11700	15750	8490	12120	12068.49	0.00	0	11087	12873	12496	12303	11926	11733	12400	11830	65	3630	500	8480	10	1	12918962	1580	-16.73	5.57	12	0.58	-731.00	2194.00	25000	20230831	-51.08	8570	20230727	42.71	21250	-42.45	20240327	10290	18.85	20240704	25000	-51.08	20230831	8570	42.71	20230727	1.51	N	388870	500	64 억		0	N	N	7502	N	00	N
79	20240718	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	30	2	0.25	636357880	52990	55.43	11950	12230	11700	15750	8490	12120	12009.01	0.00	0	3072	12873	12496	12303	11926	11733	12400	11830	65	3630	500	8480	10	1	12918962	1570	-16.62	5.54	12	0.41	-731.00	2194.00	25000	20230831	-51.40	8570	20230727	41.77	21250	-42.82	20240327	10290	18.08	20240704	25000	-51.40	20230831	8570	41.77	20230727	1.51	N	388870	500	64 억		0	N	N	7502	N	00	N
80	20240718	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	50	2	0.41	477680450	39873	41.71	11950	12230	11700	15750	8490	12120	11980.03	0.00	0	5235	12873	12496	12303	11926	11733	12400	11830	65	3630	500	8480	10	1	12918962	1572	-16.65	5.55	12	0.31	-731.00	2194.00	25000	20230831	-51.32	8570	20230727	42.01	21250	-42.73	20240327	10290	18.27	20240704	25000	-51.32	20230831	8570	42.01	20230727	1.51	N	388870	500	64 억		0	N	N	7502	N	00	N
81	20240718	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	-280	5	-2.31	205936210	17461	18.27	11950	12010	11700	15750	8490	12120	11793.97	0.00	0	8432	12873	12496	12303	11926	11733	12400	11830	65	3630	500	8480	10	1	12918962	1530	-16.20	5.40	12	0.14	-731.00	2194.00	25000	20230831	-52.64	8570	20230727	38.16	21250	-44.28	20240327	10290	15.06	20240704	25000	-52.64	20230831	8570	38.16	20230727	1.51	N	388870	500	64 억		0	N	N	7502	N	00	N
82	20240717	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-350	5	-2.81	1176416960	95154	123.85	12600	12680	12110	16210	8730	12470	12364.63	0.00	0	-759	12903	12686	12403	12186	11903	12545	12045	65	3740	500	8720	10	1	12918962	1566	-16.58	5.52	12	0.74	-731.00	2194.00	25000	20230831	-51.52	8570	20230727	41.42	21250	-42.96	20240327	10290	17.78	20240704	25000	-51.52	20230831	8570	41.42	20230727	1.54	N	388870	500	64 억		0	N	N	7502	N	00	N
83	20240717	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	-300	5	-2.41	1091498330	88150	114.74	12600	12680	12150	16210	8730	12470	12382.28	0.00	0	-1663	12903	12686	12403	12186	11903	12545	12045	65	3740	500	8720	10	1	12918962	1572	-16.65	5.55	12	0.68	-731.00	2194.00	25000	20230831	-51.32	8570	20230727	42.01	21250	-42.73	20240327	10290	18.27	20240704	25000	-51.32	20230831	8570	42.01	20230727	1.54	N	388870	500	64 억		0	N	N	2701	N	00	N
84	20240717	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	-220	5	-1.76	853117940	68658	89.37	12600	12680	12230	16210	8730	12470	12425.62	0.00	0	6241	12903	12686	12403	12186	11903	12545	12045	65	3740	500	8720	10	1	12918962	1583	-16.76	5.58	12	0.53	-731.00	2194.00	25000	20230831	-51.00	8570	20230727	42.94	21250	-42.35	20240327	10290	19.05	20240704	25000	-51.00	20230831	8570	42.94	20230727	1.54	N	388870	500	64 억		0	N	N	2701	N	00	N
85	20240717	131235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	-180	5	-1.44	801168290	64422	83.85	12600	12680	12230	16210	8730	12470	12436.25	0.00	0	6287	12903	12686	12403	12186	11903	12545	12045	65	3740	500	8720	10	1	12918962	1588	-16.81	5.60	12	0.50	-731.00	2194.00	25000	20230831	-50.84	8570	20230727	43.41	21250	-42.16	20240327	10290	19.44	20240704	25000	-50.84	20230831	8570	43.41	20230727	1.54	N	388870	500	64 억		0	N	N	2701	N	00	N
86	20240717	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-170	5	-1.36	693423440	55650	72.44	12600	12680	12300	16210	8730	12470	12460.44	0.00	0	6386	12903	12686	12403	12186	11903	12545	12045	65	3740	500	8720	10	1	12918962	1589	-16.83	5.61	12	0.43	-731.00	2194.00	25000	20230831	-50.80	8570	20230727	43.52	21250	-42.12	20240327	10290	19.53	20240704	25000	-50.80	20230831	8570	43.52	20230727	1.54	N	388870	500	64 억		0	N	N	2701	N	00	N
87	20240717	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	-10	5	-0.08	535514700	42878	55.81	12600	12680	12300	16210	8730	12470	12489.26	0.00	0	6057	12903	12686	12403	12186	11903	12545	12045	65	3740	500	8720	10	1	12918962	1610	-17.05	5.68	12	0.33	-731.00	2194.00	25000	20230831	-50.16	8570	20230727	45.39	21250	-41.36	20240327	10290	21.09	20240704	25000	-50.16	20230831	8570	45.39	20230727	1.54	N	388870	500	64 억		0	N	N	2701	N	00	N
88	20240717	101242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	-20	5	-0.16	379317430	30266	39.40	12600	12680	12300	16210	8730	12470	12532.79	0.00	0	4397	12903	12686	12403	12186	11903	12545	12045	65	3740	500	8720	10	1	12918962	1608	-17.03	5.67	12	0.23	-731.00	2194.00	25000	20230831	-50.20	8570	20230727	45.27	21250	-41.41	20240327	10290	20.99	20240704	25000	-50.20	20230831	8570	45.27	20230727	1.54	N	388870	500	64 억		0	N	N	2701	N	00	N
89	20240717	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	50	2	0.40	70182160	5644	7.35	12600	12600	12300	16210	8730	12470	12434.83	0.00	0	2295	12903	12686	12403	12186	11903	12545	12045	65	3740	500	8720	10	1	12918962	1617	-17.13	5.71	12	0.04	-731.00	2194.00	25000	20230831	-49.92	8570	20230727	46.09	21250	-41.08	20240327	10290	21.67	20240704	25000	-49.92	20230831	8570	46.09	20230727	1.54	N	388870	500	64 억		0	N	N	2701	N	00	N
90	20240716	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-80	5	-0.64	948620030	76755	72.44	12620	12620	12120	16310	8790	12550	12359.06	0.00	0	-1877	12876	12712	12576	12412	12276	12645	12345	65	3760	500	8780	10	1	12918962	1611	-17.06	5.68	12	0.59	-731.00	2194.00	25000	20230831	-50.12	8570	20230727	45.51	21250	-41.32	20240327	10290	21.19	20240704	25000	-50.12	20230831	8570	45.51	20230727	1.58	N	388870	500	64 억		0	N	N	2701	N	00	N
91	20240716	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-60	5	-0.48	916859920	74208	70.04	12620	12620	12120	16310	8790	12550	12355.27	0.00	0	-1884	12876	12712	12576	12412	12276	12645	12345	65	3760	500	8780	10	1	12918962	1614	-17.09	5.69	12	0.57	-731.00	2194.00	25000	20230831	-50.04	8570	20230727	45.74	21250	-41.22	20240327	10290	21.38	20240704	25000	-50.04	20230831	8570	45.74	20230727	1.58	N	388870	500	64 억		0	N	N	2708	N	00	N
92	20240716	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	-130	5	-1.04	852152540	69018	65.14	12620	12620	12120	16310	8790	12550	12346.82	0.00	0	-1736	12876	12712	12576	12412	12276	12645	12345	65	3760	500	8780	10	1	12918962	1605	-16.99	5.66	12	0.53	-731.00	2194.00	25000	20230831	-50.32	8570	20230727	44.92	21250	-41.55	20240327	10290	20.70	20240704	25000	-50.32	20230831	8570	44.92	20230727	1.58	N	388870	500	64 억		0	N	N	2708	N	00	N
93	20240716	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	0	3	0.00	743601890	60283	56.89	12620	12620	12120	16310	8790	12550	12335.18	0.00	0	-334	12876	12712	12576	12412	12276	12645	12345	65	3760	500	8780	10	1	12918962	1621	-17.17	5.72	12	0.47	-731.00	2194.00	25000	20230831	-49.80	8570	20230727	46.44	21250	-40.94	20240327	10290	21.96	20240704	25000	-49.80	20230831	8570	46.44	20230727	1.58	N	388870	500	64 억		0	N	N	2708	N	00	N
94	20240716	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	-180	5	-1.43	636182160	51681	48.78	12620	12620	12120	16310	8790	12550	12309.79	0.00	0	-785	12876	12712	12576	12412	12276	12645	12345	65	3760	500	8780	10	1	12918962	1598	-16.92	5.64	12	0.40	-731.00	2194.00	25000	20230831	-50.52	8570	20230727	44.34	21250	-41.79	20240327	10290	20.21	20240704	25000	-50.52	20230831	8570	44.34	20230727	1.58	N	388870	500	64 억		0	N	N	2708	N	00	N
95	20240716	111246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-250	5	-1.99	517452060	42079	39.71	12620	12620	12120	16310	8790	12550	12297.16	0.00	0	-5706	12876	12712	12576	12412	12276	12645	12345	65	3760	500	8780	10	1	12918962	1589	-16.83	5.61	12	0.33	-731.00	2194.00	25000	20230831	-50.80	8570	20230727	43.52	21250	-42.12	20240327	10290	19.53	20240704	25000	-50.80	20230831	8570	43.52	20230727	1.58	N	388870	500	64 억		0	N	N	2708	N	00	N
96	20240716	101245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	-360	5	-2.87	422543080	34330	32.40	12620	12620	12120	16310	8790	12550	12308.27	0.00	0	-6793	12876	12712	12576	12412	12276	12645	12345	65	3760	500	8780	10	1	12918962	1575	-16.68	5.56	12	0.27	-731.00	2194.00	25000	20230831	-51.24	8570	20230727	42.24	21250	-42.64	20240327	10290	18.46	20240704	25000	-51.24	20230831	8570	42.24	20230727	1.58	N	388870	500	64 억		0	N	N	2708	N	00	N
97	20240716	091244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	-130	5	-1.04	108635230	8720	8.23	12620	12620	12350	16310	8790	12550	12458.17	0.00	0	-3115	12876	12712	12576	12412	12276	12645	12345	65	3760	500	8780	10	1	12918962	1605	-16.99	5.66	12	0.07	-731.00	2194.00	25000	20230831	-50.32	8570	20230727	44.92	21250	-41.55	20240327	10290	20.70	20240704	25000	-50.32	20230831	8570	44.92	20230727	1.58	N	388870	500	64 억		0	N	N	2708	N	00	N
98	20240715	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-90	5	-0.71	1317847440	104885	79.30	12690	12740	12440	16430	8850	12640	12564.78	0.00	0	-13224	13133	12886	12393	12146	11653	13010	12270	65	3790	500	8840	10	1	12918962	1621	-17.17	5.72	12	0.81	-731.00	2194.00	25000	20230831	-49.80	8570	20230727	46.44	21250	-40.94	20240327	10290	21.96	20240704	25000	-49.80	20230831	8570	46.44	20230727	1.60	N	388870	500	64 억		0	N	N	2708	N	00	N
99	20240715	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-160	5	-1.27	1246421920	99170	74.98	12690	12740	12440	16430	8850	12640	12568.54	0.00	0	-13434	13133	12886	12393	12146	11653	13010	12270	65	3790	500	8840	10	1	12918962	1612	-17.07	5.69	12	0.77	-731.00	2194.00	25000	20230831	-50.08	8570	20230727	45.62	21250	-41.27	20240327	10290	21.28	20240704	25000	-50.08	20230831	8570	45.62	20230727	1.60	N	388870	500	64 억		0	N	N	297	N	00	N
100	20240715	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-100	5	-0.79	1101146870	87550	66.19	12690	12740	12440	16430	8850	12640	12577.35	0.00	0	-14713	13133	12886	12393	12146	11653	13010	12270	65	3790	500	8840	10	1	12918962	1620	-17.15	5.72	12	0.68	-731.00	2194.00	25000	20230831	-49.84	8570	20230727	46.32	21250	-40.99	20240327	10290	21.87	20240704	25000	-49.84	20230831	8570	46.32	20230727	1.60	N	388870	500	64 억		0	N	N	297	N	00	N
101	20240715	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-40	5	-0.32	980433670	77945	58.93	12690	12740	12440	16430	8850	12640	12578.53	0.00	0	-13305	13133	12886	12393	12146	11653	13010	12270	65	3790	500	8840	10	1	12918962	1628	-17.24	5.74	12	0.60	-731.00	2194.00	25000	20230831	-49.60	8570	20230727	47.02	21250	-40.71	20240327	10290	22.45	20240704	25000	-49.60	20230831	8570	47.02	20230727	1.60	N	388870	500	64 억		0	N	N	297	N	00	N
102	20240715	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-30	5	-0.24	885299840	70401	53.23	12690	12740	12440	16430	8850	12640	12575.10	0.00	0	-12241	13133	12886	12393	12146	11653	13010	12270	65	3790	500	8840	10	1	12918962	1629	-17.25	5.75	12	0.54	-731.00	2194.00	25000	20230831	-49.56	8570	20230727	47.14	21250	-40.66	20240327	10290	22.55	20240704	25000	-49.56	20230831	8570	47.14	20230727	1.60	N	388870	500	64 억		0	N	N	297	N	00	N
103	20240715	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	50	2	0.40	712363050	56711	42.88	12690	12700	12440	16430	8850	12640	12561.29	0.00	0	-7044	13133	12886	12393	12146	11653	13010	12270	65	3790	500	8840	10	1	12918962	1639	-17.36	5.78	12	0.44	-731.00	2194.00	25000	20230831	-49.24	8570	20230727	48.07	21250	-40.28	20240327	10290	23.32	20240704	25000	-49.24	20230831	8570	48.07	20230727	1.60	N	388870	500	64 억		0	N	N	297	N	00	N
104	20240715	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	-180	5	-1.42	475222040	37840	28.61	12690	12700	12440	16430	8850	12640	12558.72	0.00	0	-11347	13133	12886	12393	12146	11653	13010	12270	65	3790	500	8840	10	1	12918962	1610	-17.05	5.68	12	0.29	-731.00	2194.00	25000	20230831	-50.16	8570	20230727	45.39	21250	-41.36	20240327	10290	21.09	20240704	25000	-50.16	20230831	8570	45.39	20230727	1.60	N	388870	500	64 억		0	N	N	297	N	00	N
105	20240715	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-30	5	-0.24	189151020	14968	11.32	12690	12700	12560	16430	8850	12640	12637.03	0.00	0	-4060	13133	12886	12393	12146	11653	13010	12270	65	3790	500	8840	10	1	12918962	1629	-17.25	5.75	12	0.12	-731.00	2194.00	25000	20230831	-49.56	8570	20230727	47.14	21250	-40.66	20240327	10290	22.55	20240704	25000	-49.56	20230831	8570	47.14	20230727	1.60	N	388870	500	64 억		0	N	N	297	N	00	N
106	20240712	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	570	2	4.72	1603948450	129697	121.54	11990	12640	11900	15690	8450	12070	12365.80	0.00	0	18018	12696	12382	12146	11832	11596	12265	11715	65	3620	500	8440	10	1	12918962	1633	-17.29	5.76	12	1.00	-731.00	2194.00	25000	20230831	-49.44	8570	20230727	47.49	21250	-40.52	20240327	10290	22.84	20240704	25000	-49.44	20230831	8570	47.49	20230727	1.61	N	388870	500	64 억		0	N	N	297	N	00	N
107	20240712	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	380	2	3.15	1420570710	115083	107.85	11990	12550	11900	15690	8450	12070	12343.88	0.00	0	10682	12696	12382	12146	11832	11596	12265	11715	65	3620	500	8440	10	1	12918962	1608	-17.03	5.67	12	0.89	-731.00	2194.00	25000	20230831	-50.20	8570	20230727	45.27	21250	-41.41	20240327	10290	20.99	20240704	25000	-50.20	20230831	8570	45.27	20230727	1.61	N	388870	500	64 억		0	N	N	564	N	00	N
108	20240712	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	350	2	2.90	1303739060	105673	99.03	11990	12550	11900	15690	8450	12070	12337.49	0.00	0	8443	12696	12382	12146	11832	11596	12265	11715	65	3620	500	8440	10	1	12918962	1605	-16.99	5.66	12	0.82	-731.00	2194.00	25000	20230831	-50.32	8570	20230727	44.92	21250	-41.55	20240327	10290	20.70	20240704	25000	-50.32	20230831	8570	44.92	20230727	1.61	N	388870	500	64 억		0	N	N	564	N	00	N
109	20240712	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	260	2	2.15	1223639310	99198	92.96	11990	12550	11900	15690	8450	12070	12335.32	0.00	0	8319	12696	12382	12146	11832	11596	12265	11715	65	3620	500	8440	10	1	12918962	1593	-16.87	5.62	12	0.77	-731.00	2194.00	25000	20230831	-50.68	8570	20230727	43.87	21250	-41.98	20240327	10290	19.83	20240704	25000	-50.68	20230831	8570	43.87	20230727	1.61	N	388870	500	64 억		0	N	N	564	N	00	N
110	20240712	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	240	2	1.99	1177616460	95463	89.46	11990	12550	11900	15690	8450	12070	12335.84	0.00	0	8904	12696	12382	12146	11832	11596	12265	11715	65	3620	500	8440	10	1	12918962	1590	-16.84	5.61	12	0.74	-731.00	2194.00	25000	20230831	-50.76	8570	20230727	43.64	21250	-42.07	20240327	10290	19.63	20240704	25000	-50.76	20230831	8570	43.64	20230727	1.61	N	388870	500	64 억		0	N	N	564	N	00	N
111	20240712	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	370	2	3.07	1078828460	87474	81.97	11990	12550	11900	15690	8450	12070	12333.13	0.00	0	13415	12696	12382	12146	11832	11596	12265	11715	65	3620	500	8440	10	1	12918962	1607	-17.02	5.67	12	0.68	-731.00	2194.00	25000	20230831	-50.24	8570	20230727	45.16	21250	-41.46	20240327	10290	20.89	20240704	25000	-50.24	20230831	8570	45.16	20230727	1.61	N	388870	500	64 억		0	N	N	564	N	00	N
112	20240712	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	280	2	2.32	696483410	56792	53.22	11990	12500	11900	15690	8450	12070	12263.76	0.00	0	5078	12696	12382	12146	11832	11596	12265	11715	65	3620	500	8440	10	1	12918962	1595	-16.89	5.63	12	0.44	-731.00	2194.00	25000	20230831	-50.60	8570	20230727	44.11	21250	-41.88	20240327	10290	20.02	20240704	25000	-50.60	20230831	8570	44.11	20230727	1.61	N	388870	500	64 억		0	N	N	564	N	00	N
113	20240712	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	130	2	1.08	170089500	14012	13.13	11990	12250	11900	15690	8450	12070	12138.85	0.00	0	1690	12696	12382	12146	11832	11596	12265	11715	65	3620	500	8440	10	1	12918962	1576	-16.69	5.56	12	0.11	-731.00	2194.00	25000	20230831	-51.20	8570	20230727	42.36	21250	-42.59	20240327	10290	18.56	20240704	25000	-51.20	20230831	8570	42.36	20230727	1.61	N	388870	500	64 억		0	N	N	564	N	00	N
114	20240711	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-430	5	-3.44	1291903390	106529	74.82	12460	12460	11910	16250	8750	12500	12127.26	0.00	0	-16810	12873	12686	12373	12186	11873	12780	12280	65	3750	500	8750	10	1	12918962	1559	-16.51	5.50	12	0.82	-731.00	2194.00	25000	20230831	-51.72	8570	20230727	40.84	21250	-43.20	20240327	10290	17.30	20240704	25000	-51.72	20230831	8570	40.84	20230727	1.64	N	388870	500	64 억		0	N	N	564	N	00	N
115	20240711	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-450	5	-3.60	1258212080	103732	72.86	12460	12460	11910	16250	8750	12500	12129.45	0.00	0	-16481	12873	12686	12373	12186	11873	12780	12280	65	3750	500	8750	10	1	12918962	1557	-16.48	5.49	12	0.80	-731.00	2194.00	25000	20230831	-51.80	8570	20230727	40.61	21250	-43.29	20240327	10290	17.10	20240704	25000	-51.80	20230831	8570	40.61	20230727	1.64	N	388870	500	64 억		0	N	N	4735	N	00	N
116	20240711	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-540	5	-4.32	1096960390	90408	63.50	12460	12460	11910	16250	8750	12500	12133.44	0.00	0	-13991	12873	12686	12373	12186	11873	12780	12280	65	3750	500	8750	10	1	12918962	1545	-16.36	5.45	12	0.70	-731.00	2194.00	25000	20230831	-52.16	8570	20230727	39.56	21250	-43.72	20240327	10290	16.23	20240704	25000	-52.16	20230831	8570	39.56	20230727	1.64	N	388870	500	64 억		0	N	N	4735	N	00	N
117	20240711	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-500	5	-4.00	952878720	78375	55.05	12460	12460	11990	16250	8750	12500	12157.94	0.00	0	-10846	12873	12686	12373	12186	11873	12780	12280	65	3750	500	8750	10	1	12918962	1550	-16.42	5.47	12	0.61	-731.00	2194.00	25000	20230831	-52.00	8570	20230727	40.02	21250	-43.53	20240327	10290	16.62	20240704	25000	-52.00	20230831	8570	40.02	20230727	1.64	N	388870	500	64 억		0	N	N	4735	N	00	N
118	20240711	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-420	5	-3.36	818627690	67240	47.23	12460	12460	11990	16250	8750	12500	12174.71	0.00	0	-7014	12873	12686	12373	12186	11873	12780	12280	65	3750	500	8750	10	1	12918962	1561	-16.53	5.51	12	0.52	-731.00	2194.00	25000	20230831	-51.68	8570	20230727	40.96	21250	-43.15	20240327	10290	17.40	20240704	25000	-51.68	20230831	8570	40.96	20230727	1.64	N	388870	500	64 억		0	N	N	4735	N	00	N
119	20240711	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-390	5	-3.12	721039210	59142	41.54	12460	12460	11990	16250	8750	12500	12191.66	0.00	0	-8500	12873	12686	12373	12186	11873	12780	12280	65	3750	500	8750	10	1	12918962	1564	-16.57	5.52	12	0.46	-731.00	2194.00	25000	20230831	-51.56	8570	20230727	41.31	21250	-43.01	20240327	10290	17.69	20240704	25000	-51.56	20230831	8570	41.31	20230727	1.64	N	388870	500	64 억		0	N	N	4735	N	00	N
120	20240711	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	-280	5	-2.24	462498140	37707	26.49	12460	12460	12150	16250	8750	12500	12265.58	0.00	0	-9392	12873	12686	12373	12186	11873	12780	12280	65	3750	500	8750	10	1	12918962	1579	-16.72	5.57	12	0.29	-731.00	2194.00	25000	20230831	-51.12	8570	20230727	42.59	21250	-42.49	20240327	10290	18.76	20240704	25000	-51.12	20230831	8570	42.59	20230727	1.64	N	388870	500	64 억		0	N	N	4735	N	00	N
121	20240711	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	-270	5	-2.16	162012170	13137	9.23	12460	12460	12220	16250	8750	12500	12332.51	0.00	0	-2493	12873	12686	12373	12186	11873	12780	12280	65	3750	500	8750	10	1	12918962	1580	-16.73	5.57	12	0.10	-731.00	2194.00	25000	20230831	-51.08	8570	20230727	42.71	21250	-42.45	20240327	10290	18.85	20240704	25000	-51.08	20230831	8570	42.71	20230727	1.64	N	388870	500	64 억		0	N	N	4735	N	00	N
122	20240710	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	100	2	0.81	1755767560	141846	53.45	12330	12560	12060	16120	8680	12400	12376.86	0.00	0	2254	13146	12772	12136	11762	11126	12960	11950	65	3720	500	8680	10	1	12918962	1615	-17.10	5.70	12	1.10	-731.00	2194.00	25000	20230831	-50.00	8570	20230727	45.86	21250	-41.18	20240327	10290	21.48	20240704	25000	-50.00	20230831	8570	45.86	20230727	1.75	N	388870	500	64 억		0	N	N	4735	N	00	N
123	20240710	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	110	2	0.89	1659633630	134151	50.55	12330	12560	12060	16120	8680	12400	12371.38	0.00	0	4239	13146	12772	12136	11762	11126	12960	11950	65	3720	500	8680	10	1	12918962	1616	-17.11	5.70	12	1.04	-731.00	2194.00	25000	20230831	-49.96	8570	20230727	45.97	21250	-41.13	20240327	10290	21.57	20240704	25000	-49.96	20230831	8570	45.97	20230727	1.75	N	388870	500	64 억		0	N	N	16017	N	00	N
124	20240710	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	0	3	0.00	1378935280	111622	42.06	12330	12510	12060	16120	8680	12400	12353.62	0.00	0	5119	13146	12772	12136	11762	11126	12960	11950	65	3720	500	8680	10	1	12918962	1602	-16.96	5.65	12	0.86	-731.00	2194.00	25000	20230831	-50.40	8570	20230727	44.69	21250	-41.65	20240327	10290	20.51	20240704	25000	-50.40	20230831	8570	44.69	20230727	1.75	N	388870	500	64 억		0	N	N	16017	N	00	N
125	20240710	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	-40	5	-0.32	1199644200	97125	36.60	12330	12510	12060	16120	8680	12400	12351.55	0.00	0	5575	13146	12772	12136	11762	11126	12960	11950	65	3720	500	8680	10	1	12918962	1597	-16.91	5.63	12	0.75	-731.00	2194.00	25000	20230831	-50.56	8570	20230727	44.22	21250	-41.84	20240327	10290	20.12	20240704	25000	-50.56	20230831	8570	44.22	20230727	1.75	N	388870	500	64 억		0	N	N	16017	N	00	N
126	20240710	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	-40	5	-0.32	1082267090	87623	33.02	12330	12510	12060	16120	8680	12400	12351.40	0.00	0	4922	13146	12772	12136	11762	11126	12960	11950	65	3720	500	8680	10	1	12918962	1597	-16.91	5.63	12	0.68	-731.00	2194.00	25000	20230831	-50.56	8570	20230727	44.22	21250	-41.84	20240327	10290	20.12	20240704	25000	-50.56	20230831	8570	44.22	20230727	1.75	N	388870	500	64 억		0	N	N	16017	N	00	N
127	20240710	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-60	5	-0.48	979409910	79283	29.88	12330	12510	12060	16120	8680	12400	12353.34	0.00	0	6091	13146	12772	12136	11762	11126	12960	11950	65	3720	500	8680	10	1	12918962	1594	-16.88	5.62	12	0.61	-731.00	2194.00	25000	20230831	-50.64	8570	20230727	43.99	21250	-41.93	20240327	10290	19.92	20240704	25000	-50.64	20230831	8570	43.99	20230727	1.75	N	388870	500	64 억		0	N	N	16017	N	00	N
128	20240710	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-50	5	-0.40	608584580	49422	18.62	12330	12490	12060	16120	8680	12400	12314.04	0.00	0	-5775	13146	12772	12136	11762	11126	12960	11950	65	3720	500	8680	10	1	12918962	1595	-16.89	5.63	12	0.38	-731.00	2194.00	25000	20230831	-50.60	8570	20230727	44.11	21250	-41.88	20240327	10290	20.02	20240704	25000	-50.60	20230831	8570	44.11	20230727	1.75	N	388870	500	64 억		0	N	N	16017	N	00	N
129	20240710	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	-150	5	-1.21	224452040	18383	6.93	12330	12400	12060	16120	8680	12400	12209.76	0.00	0	-412	13146	12772	12136	11762	11126	12960	11950	65	3720	500	8680	10	1	12918962	1583	-16.76	5.58	12	0.14	-731.00	2194.00	25000	20230831	-51.00	8570	20230727	42.94	21250	-42.35	20240327	10290	19.05	20240704	25000	-51.00	20230831	8570	42.94	20230727	1.75	N	388870	500	64 억		0	N	N	16017	N	00	N
130	20240709	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	730	2	6.26	3233013000	264201	136.31	11510	12510	11500	15170	8170	11670	12236.77	0.00	0	-13039	12470	12070	11730	11330	10990	12270	11530	65	3500	500	8160	10	1	12918962	1602	-16.96	5.65	12	2.05	-731.00	2194.00	25000	20230831	-50.40	8570	20230727	44.69	21250	-41.65	20240327	10290	20.51	20240704	25000	-50.40	20230831	8570	44.69	20230727	1.80	N	388870	500	64 억		0	N	N	16017	N	00	N
131	20240709	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	720	2	6.17	3088033810	252499	130.27	11510	12510	11500	15170	8170	11670	12229.89	0.00	0	-10272	12470	12070	11730	11330	10990	12270	11530	65	3500	500	8160	10	1	12918962	1601	-16.95	5.65	12	1.95	-731.00	2194.00	25000	20230831	-50.44	8570	20230727	44.57	21250	-41.69	20240327	10290	20.41	20240704	25000	-50.44	20230831	8570	44.57	20230727	1.80	N	388870	500	64 억		0	N	N	2343	N	00	N
132	20240709	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	600	2	5.14	2922991860	239118	123.37	11510	12510	11500	15170	8170	11670	12224.06	0.00	0	-10135	12470	12070	11730	11330	10990	12270	11530	65	3500	500	8160	10	1	12918962	1585	-16.79	5.59	12	1.85	-731.00	2194.00	25000	20230831	-50.92	8570	20230727	43.17	21250	-42.26	20240327	10290	19.24	20240704	25000	-50.92	20230831	8570	43.17	20230727	1.80	N	388870	500	64 억		0	N	N	2343	N	00	N
133	20240709	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	660	2	5.66	2660366100	217725	112.33	11510	12510	11500	15170	8170	11670	12218.93	0.00	0	-4770	12470	12070	11730	11330	10990	12270	11530	65	3500	500	8160	10	1	12918962	1593	-16.87	5.62	12	1.69	-731.00	2194.00	25000	20230831	-50.68	8570	20230727	43.87	21250	-41.98	20240327	10290	19.83	20240704	25000	-50.68	20230831	8570	43.87	20230727	1.80	N	388870	500	64 억		0	N	N	2343	N	00	N
134	20240709	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	700	2	6.00	1929748620	158838	81.95	11510	12420	11500	15170	8170	11670	12149.16	0.00	0	772	12470	12070	11730	11330	10990	12270	11530	65	3500	500	8160	10	1	12918962	1598	-16.92	5.64	12	1.23	-731.00	2194.00	25000	20230831	-50.52	8570	20230727	44.34	21250	-41.79	20240327	10290	20.21	20240704	25000	-50.52	20230831	8570	44.34	20230727	1.80	N	388870	500	64 억		0	N	N	2343	N	00	N
135	20240709	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	410	2	3.51	1590875640	131338	67.76	11510	12400	11500	15170	8170	11670	12112.84	0.00	0	-1235	12470	12070	11730	11330	10990	12270	11530	65	3500	500	8160	10	1	12918962	1561	-16.53	5.51	12	1.02	-731.00	2194.00	25000	20230831	-51.68	8570	20230727	40.96	21250	-43.15	20240327	10290	17.40	20240704	25000	-51.68	20230831	8570	40.96	20230727	1.80	N	388870	500	64 억		0	N	N	2343	N	00	N
136	20240709	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	420	2	3.60	1044328980	86675	44.72	11510	12250	11500	15170	8170	11670	12048.79	0.00	0	2665	12470	12070	11730	11330	10990	12270	11530	65	3500	500	8160	10	1	12918962	1562	-16.54	5.51	12	0.67	-731.00	2194.00	25000	20230831	-51.64	8570	20230727	41.07	21250	-43.11	20240327	10290	17.49	20240704	25000	-51.64	20230831	8570	41.07	20230727	1.80	N	388870	500	64 억		0	N	N	2343	N	00	N
137	20240709	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	400	2	3.43	268115680	22477	11.60	11510	12130	11500	15170	8170	11670	11928.45	0.00	0	-769	12470	12070	11730	11330	10990	12270	11530	65	3500	500	8160	10	1	12918962	1559	-16.51	5.50	12	0.17	-731.00	2194.00	25000	20230831	-51.72	8570	20230727	40.84	21250	-43.20	20240327	10290	17.30	20240704	25000	-51.72	20230831	8570	40.84	20230727	1.80	N	388870	500	64 억		0	N	N	2343	N	00	N
138	20240708	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11670	430	2	3.83	2273268660	192862	99.78	11490	12130	11390	14610	7870	11240	11787.03	0.00	0	-16718	12000	11620	11050	10670	10100	11810	10860	65	3370	500	7860	10	1	12918962	1508	-15.96	5.32	12	1.49	-731.00	2194.00	25000	20230831	-53.32	8570	20230727	36.17	21250	-45.08	20240327	10290	13.41	20240704	25000	-53.32	20230831	8570	36.17	20230727	1.80	N	388870	500	64 억		0	N	N	2343	N	00	N
139	20240708	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	540	2	4.80	2201534350	186726	96.60	11490	12130	11390	14610	7870	11240	11790.19	0.00	0	-18998	12000	11620	11050	10670	10100	11810	10860	65	3370	500	7860	10	1	12918962	1522	-16.11	5.37	12	1.45	-731.00	2194.00	25000	20230831	-52.88	8570	20230727	37.46	21250	-44.56	20240327	10290	14.48	20240704	25000	-52.88	20230831	8570	37.46	20230727	1.80	N	388870	500	64 억		0	N	N	8535	N	00	N
140	20240708	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	540	2	4.80	2001757490	169788	87.84	11490	12130	11390	14610	7870	11240	11789.75	0.00	0	-18788	12000	11620	11050	10670	10100	11810	10860	65	3370	500	7860	10	1	12918962	1522	-16.11	5.37	12	1.31	-731.00	2194.00	25000	20230831	-52.88	8570	20230727	37.46	21250	-44.56	20240327	10290	14.48	20240704	25000	-52.88	20230831	8570	37.46	20230727	1.80	N	388870	500	64 억		0	N	N	8535	N	00	N
141	20240708	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	510	2	4.54	1916202590	162523	84.08	11490	12130	11390	14610	7870	11240	11790.35	0.00	0	-19338	12000	11620	11050	10670	10100	11810	10860	65	3370	500	7860	10	1	12918962	1518	-16.07	5.36	12	1.26	-731.00	2194.00	25000	20230831	-53.00	8570	20230727	37.11	21250	-44.71	20240327	10290	14.19	20240704	25000	-53.00	20230831	8570	37.11	20230727	1.80	N	388870	500	64 억		0	N	N	8535	N	00	N
142	20240708	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	460	2	4.09	1864955970	158156	81.82	11490	12130	11390	14610	7870	11240	11791.88	0.00	0	-18632	12000	11620	11050	10670	10100	11810	10860	65	3370	500	7860	10	1	12918962	1512	-16.01	5.33	12	1.22	-731.00	2194.00	25000	20230831	-53.20	8570	20230727	36.52	21250	-44.94	20240327	10290	13.70	20240704	25000	-53.20	20230831	8570	36.52	20230727	1.80	N	388870	500	64 억		0	N	N	8535	N	00	N
143	20240708	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	480	2	4.27	1717296120	145582	75.32	11490	12130	11390	14610	7870	11240	11796.07	0.00	0	-15624	12000	11620	11050	10670	10100	11810	10860	65	3370	500	7860	10	1	12918962	1514	-16.03	5.34	12	1.13	-731.00	2194.00	25000	20230831	-53.12	8570	20230727	36.76	21250	-44.85	20240327	10290	13.90	20240704	25000	-53.12	20230831	8570	36.76	20230727	1.80	N	388870	500	64 억		0	N	N	8535	N	00	N
144	20240708	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	460	2	4.09	1534922910	129994	67.25	11490	12130	11390	14610	7870	11240	11807.64	0.00	0	-11117	12000	11620	11050	10670	10100	11810	10860	65	3370	500	7860	10	1	12918962	1512	-16.01	5.33	12	1.01	-731.00	2194.00	25000	20230831	-53.20	8570	20230727	36.52	21250	-44.94	20240327	10290	13.70	20240704	25000	-53.20	20230831	8570	36.52	20230727	1.80	N	388870	500	64 억		0	N	N	8535	N	00	N
145	20240708	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11440	200	2	1.78	369085620	31998	16.55	11490	11720	11390	14610	7870	11240	11534.65	0.00	0	-9404	12000	11620	11050	10670	10100	11810	10860	65	3370	500	7860	10	1	12918962	1478	-15.65	5.21	12	0.25	-731.00	2194.00	25000	20230831	-54.24	8570	20230727	33.49	21250	-46.16	20240327	10290	11.18	20240704	25000	-54.24	20230831	8570	33.49	20230727	1.80	N	388870	500	64 억		0	N	N	8535	N	00	N
146	20240705	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	750	2	7.15	2143304890	192767	104.10	10520	11430	10480	13630	7350	10490	11118.58	0.00	0	46424	11050	10770	10530	10250	10010	10650	10130	65	3140	500	7340	10	1	12918962	1452	-15.38	5.12	12	1.49	-731.00	2194.00	25000	20230831	-55.04	8570	20230727	31.16	21250	-47.11	20240327	10290	9.23	20240704	25000	-55.04	20230831	8570	31.16	20230727	1.86	N	388870	500	64 억		0	N	N	8534	N	00	N
147	20240705	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	730	2	6.96	2064098300	185705	100.28	10520	11430	10480	13630	7350	10490	11114.93	0.00	0	44075	11050	10770	10530	10250	10010	10650	10130	65	3140	500	7340	10	1	12918962	1450	-15.35	5.11	12	1.44	-731.00	2194.00	25000	20230831	-55.12	8570	20230727	30.92	21250	-47.20	20240327	10290	9.04	20240704	25000	-55.12	20230831	8570	30.92	20230727	1.86	N	388870	500	64 억		0	N	N	243	N	00	N
148	20240705	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	670	2	6.39	1920767060	172852	93.34	10520	11430	10480	13630	7350	10490	11112.21	0.00	0	38524	11050	10770	10530	10250	10010	10650	10130	65	3140	500	7340	10	1	12918962	1442	-15.27	5.09	12	1.34	-731.00	2194.00	25000	20230831	-55.36	8570	20230727	30.22	21250	-47.48	20240327	10290	8.45	20240704	25000	-55.36	20230831	8570	30.22	20230727	1.86	N	388870	500	64 억		0	N	N	243	N	00	N
149	20240705	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	670	2	6.39	1744015470	156932	84.74	10520	11430	10480	13630	7350	10490	11113.19	0.00	0	37304	11050	10770	10530	10250	10010	10650	10130	65	3140	500	7340	10	1	12918962	1442	-15.27	5.09	12	1.21	-731.00	2194.00	25000	20230831	-55.36	8570	20230727	30.22	21250	-47.48	20240327	10290	8.45	20240704	25000	-55.36	20230831	8570	30.22	20230727	1.86	N	388870	500	64 억		0	N	N	243	N	00	N
150	20240705	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	700	2	6.67	1593742640	143481	77.48	10520	11430	10480	13630	7350	10490	11107.69	0.00	0	36369	11050	10770	10530	10250	10010	10650	10130	65	3140	500	7340	10	1	12918962	1446	-15.31	5.10	12	1.11	-731.00	2194.00	25000	20230831	-55.24	8570	20230727	30.57	21250	-47.34	20240327	10290	8.75	20240704	25000	-55.24	20230831	8570	30.57	20230727	1.86	N	388870	500	64 억		0	N	N	243	N	00	N
151	20240705	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11280	790	2	7.53	1364412170	123116	66.48	10520	11430	10480	13630	7350	10490	11082.33	0.00	0	31514	11050	10770	10530	10250	10010	10650	10130	65	3140	500	7340	10	1	12918962	1457	-15.43	5.14	12	0.95	-731.00	2194.00	25000	20230831	-54.88	8570	20230727	31.62	21250	-46.92	20240327	10290	9.62	20240704	25000	-54.88	20230831	8570	31.62	20230727	1.86	N	388870	500	64 억		0	N	N	243	N	00	N
152	20240705	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	720	2	6.86	913315630	83007	44.82	10520	11350	10480	13630	7350	10490	11002.87	0.00	0	20648	11050	10770	10530	10250	10010	10650	10130	65	3140	500	7340	10	1	12918962	1448	-15.34	5.11	12	0.64	-731.00	2194.00	25000	20230831	-55.16	8570	20230727	30.81	21250	-47.25	20240327	10290	8.94	20240704	25000	-55.16	20230831	8570	30.81	20230727	1.86	N	388870	500	64 억		0	N	N	243	N	00	N
153	20240705	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	260	2	2.48	129990150	12275	6.63	10520	10760	10480	13630	7350	10490	10589.83	0.00	0	6713	11050	10770	10530	10250	10010	10650	10130	65	3140	500	7340	10	1	12918962	1389	-14.71	4.90	12	0.10	-731.00	2194.00	25000	20230831	-57.00	8570	20230727	25.44	21250	-49.41	20240327	10290	4.47	20240704	25000	-57.00	20230831	8570	25.44	20230727	1.86	N	388870	500	64 억		0	N	N	243	N	00	N
154	20240704	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	-320	5	-2.96	1929710440	184454	193.72	10810	10810	10290	14050	7570	10810	10461.67	0.00	0	10927	11223	11016	10883	10676	10543	10950	10610	65	3240	500	7560	10	1	12918962	1355	-14.35	4.78	12	1.43	-731.00	2194.00	25000	20230831	-58.04	8570	20230727	22.40	21250	-50.64	20240327	10290	1.94	20240704	25000	-58.04	20230831	8570	22.40	20230727	1.82	N	388870	500	64 억		0	N	N	243	N	00	N
155	20240704	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	-450	5	-4.16	1865632010	178298	187.26	10810	10810	10290	14050	7570	10810	10463.56	0.00	0	9142	11223	11016	10883	10676	10543	10950	10610	65	3240	500	7560	10	1	12918962	1338	-14.17	4.72	12	1.38	-731.00	2194.00	25000	20230831	-58.56	8570	20230727	20.89	21250	-51.25	20240327	10290	0.68	20240704	25000	-58.56	20230831	8570	20.89	20230727	1.82	N	388870	500	64 억		0	N	N	91	N	00	N
156	20240704	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	-450	5	-4.16	1653454410	157832	165.76	10810	10810	10290	14050	7570	10810	10476.04	0.00	0	4028	11223	11016	10883	10676	10543	10950	10610	65	3240	500	7560	10	1	12918962	1338	-14.17	4.72	12	1.22	-731.00	2194.00	25000	20230831	-58.56	8570	20230727	20.89	21250	-51.25	20240327	10290	0.68	20240704	25000	-58.56	20230831	8570	20.89	20230727	1.82	N	388870	500	64 억		0	N	N	91	N	00	N
157	20240704	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-420	5	-3.89	1353641160	128872	135.35	10810	10810	10350	14050	7570	10810	10503.76	0.00	0	9379	11223	11016	10883	10676	10543	10950	10610	65	3240	500	7560	10	1	12918962	1342	-14.21	4.74	12	1.00	-731.00	2194.00	25000	20230831	-58.44	8570	20230727	21.24	21250	-51.11	20240327	10350	0.39	20240704	25000	-58.44	20230831	8570	21.24	20230727	1.82	N	388870	500	64 억		0	N	N	91	N	00	N
158	20240704	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	-310	5	-2.87	1014044330	96199	101.03	10810	10810	10360	14050	7570	10810	10541.11	0.00	0	12153	11223	11016	10883	10676	10543	10950	10610	65	3240	500	7560	10	1	12918962	1356	-14.36	4.79	12	0.74	-731.00	2194.00	25000	20230831	-58.00	8570	20230727	22.52	21250	-50.59	20240327	10360	1.35	20240704	25000	-58.00	20230831	8570	22.52	20230727	1.82	N	388870	500	64 억		0	N	N	91	N	00	N
159	20240704	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	-250	5	-2.31	849529210	80564	84.61	10810	10810	10360	14050	7570	10810	10544.77	0.00	0	13337	11223	11016	10883	10676	10543	10950	10610	65	3240	500	7560	10	1	12918962	1364	-14.45	4.81	12	0.62	-731.00	2194.00	25000	20230831	-57.76	8570	20230727	23.22	21250	-50.31	20240327	10360	1.93	20240704	25000	-57.76	20230831	8570	23.22	20230727	1.82	N	388870	500	64 억		0	N	N	91	N	00	N
160	20240704	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10770	-40	5	-0.37	720446830	68452	71.89	10810	10810	10360	14050	7570	10810	10524.85	0.00	0	15137	11223	11016	10883	10676	10543	10950	10610	65	3240	500	7560	10	1	12918962	1391	-14.73	4.91	12	0.53	-731.00	2194.00	25000	20230831	-56.92	8570	20230727	25.67	21250	-49.32	20240327	10360	3.96	20240704	25000	-56.92	20230831	8570	25.67	20230727	1.82	N	388870	500	64 억		0	N	N	91	N	00	N
161	20240704	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10650	-160	5	-1.48	130040880	12217	12.83	10810	10810	10360	14050	7570	10810	10644.26	0.00	0	3187	11223	11016	10883	10676	10543	10950	10610	65	3240	500	7560	10	1	12918962	1376	-14.57	4.85	12	0.09	-731.00	2194.00	25000	20230831	-57.40	8570	20230727	24.27	21250	-49.88	20240327	10360	2.80	20240704	25000	-57.40	20230831	8570	24.27	20230727	1.82	N	388870	500	64 억		0	N	N	91	N	00	N
162	20240703	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10810	-210	5	-1.91	1011980790	93235	96.26	11000	11090	10750	14320	7720	11020	10854.18	0.00	0	9394	12100	11560	11230	10690	10360	11395	10525	65	3300	500	7710	10	1	12918962	1397	-14.79	4.93	12	0.72	-731.00	2194.00	25000	20230831	-56.76	8570	20230727	26.14	21250	-49.13	20240327	10540	2.56	20240628	25000	-56.76	20230831	8570	26.14	20230727	1.83	N	388870	500	64 억		0	N	N	91	N	00	N
163	20240703	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10770	-250	5	-2.27	977366370	90024	92.94	11000	11090	10760	14320	7720	11020	10856.73	0.00	0	9131	12100	11560	11230	10690	10360	11395	10525	65	3300	500	7710	10	1	12918962	1391	-14.73	4.91	12	0.70	-731.00	2194.00	25000	20230831	-56.92	8570	20230727	25.67	21250	-49.32	20240327	10540	2.18	20240628	25000	-56.92	20230831	8570	25.67	20230727	1.83	N	388870	500	64 억		0	N	N	666	N	00	N
164	20240703	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10890	-130	5	-1.18	808059050	74330	76.74	11000	11090	10770	14320	7720	11020	10871.24	0.00	0	8523	12100	11560	11230	10690	10360	11395	10525	65	3300	500	7710	10	1	12918962	1407	-14.90	4.96	12	0.58	-731.00	2194.00	25000	20230831	-56.44	8570	20230727	27.07	21250	-48.75	20240327	10540	3.32	20240628	25000	-56.44	20230831	8570	27.07	20230727	1.83	N	388870	500	64 억		0	N	N	666	N	00	N
165	20240703	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10820	-200	5	-1.81	613830160	56514	58.34	11000	11060	10770	14320	7720	11020	10861.56	0.00	0	4195	12100	11560	11230	10690	10360	11395	10525	65	3300	500	7710	10	1	12918962	1398	-14.80	4.93	12	0.44	-731.00	2194.00	25000	20230831	-56.72	8570	20230727	26.25	21250	-49.08	20240327	10540	2.66	20240628	25000	-56.72	20230831	8570	26.25	20230727	1.83	N	388870	500	64 억		0	N	N	666	N	00	N
166	20240703	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10860	-160	5	-1.45	490289770	45101	46.56	11000	11060	10770	14320	7720	11020	10870.93	0.00	0	440	12100	11560	11230	10690	10360	11395	10525	65	3300	500	7710	10	1	12918962	1403	-14.86	4.95	12	0.35	-731.00	2194.00	25000	20230831	-56.56	8570	20230727	26.72	21250	-48.89	20240327	10540	3.04	20240628	25000	-56.56	20230831	8570	26.72	20230727	1.83	N	388870	500	64 억		0	N	N	666	N	00	N
167	20240703	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10880	-140	5	-1.27	355437390	32618	33.67	11000	11060	10800	14320	7720	11020	10896.97	0.00	0	-580	12100	11560	11230	10690	10360	11395	10525	65	3300	500	7710	10	1	12918962	1406	-14.88	4.96	12	0.25	-731.00	2194.00	25000	20230831	-56.48	8570	20230727	26.95	21250	-48.80	20240327	10540	3.23	20240628	25000	-56.48	20230831	8570	26.95	20230727	1.83	N	388870	500	64 억		0	N	N	666	N	00	N
168	20240703	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10910	-110	5	-1.00	236348630	21669	22.37	11000	11060	10830	14320	7720	11020	10907.22	0.00	0	-797	12100	11560	11230	10690	10360	11395	10525	65	3300	500	7710	10	1	12918962	1409	-14.92	4.97	12	0.17	-731.00	2194.00	25000	20230831	-56.36	8570	20230727	27.30	21250	-48.66	20240327	10540	3.51	20240628	25000	-56.36	20230831	8570	27.30	20230727	1.83	N	388870	500	64 억		0	N	N	666	N	00	N
169	20240703	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	-60	5	-0.54	50962860	4665	4.82	11000	11020	10860	14320	7720	11020	10924.51	0.00	0	-309	12100	11560	11230	10690	10360	11395	10525	65	3300	500	7710	10	1	12918962	1416	-14.99	5.00	12	0.04	-731.00	2194.00	25000	20230831	-56.16	8570	20230727	27.89	21250	-48.42	20240327	10540	3.98	20240628	25000	-56.16	20230831	8570	27.89	20230727	1.83	N	388870	500	64 억		0	N	N	666	N	00	N
170	20240702	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	-480	5	-4.17	1071013960	96301	46.46	11450	11770	10900	14950	8050	11500	11121.52	0.00	0	-19774	12280	11890	11290	10900	10300	12085	11095	65	3450	500	8050	10	1	12918962	1424	-15.08	5.02	12	0.75	-731.00	2194.00	25000	20230831	-55.92	8570	20230727	28.59	21250	-48.14	20240327	10540	4.55	20240628	25000	-55.92	20230831	8570	28.59	20230727	1.84	N	388870	500	64 억		0	N	N	666	N	00	N
171	20240702	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10970	-530	5	-4.61	1034073300	92936	44.83	11450	11770	10900	14950	8050	11500	11126.72	0.00	0	-18795	12280	11890	11290	10900	10300	12085	11095	65	3450	500	8050	10	1	12918962	1417	-15.01	5.00	12	0.72	-731.00	2194.00	25000	20230831	-56.12	8570	20230727	28.00	21250	-48.38	20240327	10540	4.08	20240628	25000	-56.12	20230831	8570	28.00	20230727	1.84	N	388870	500	64 억		0	N	N	2230	N	00	N
172	20240702	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10920	-580	5	-5.04	884989350	79369	38.29	11450	11770	10900	14950	8050	11500	11150.31	0.00	0	-14972	12280	11890	11290	10900	10300	12085	11095	65	3450	500	8050	10	1	12918962	1411	-14.94	4.98	12	0.61	-731.00	2194.00	25000	20230831	-56.32	8570	20230727	27.42	21250	-48.61	20240327	10540	3.61	20240628	25000	-56.32	20230831	8570	27.42	20230727	1.84	N	388870	500	64 억		0	N	N	2230	N	00	N
173	20240702	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	-480	5	-4.17	696140950	62167	29.99	11450	11770	11020	14950	8050	11500	11197.92	0.00	0	-10348	12280	11890	11290	10900	10300	12085	11095	65	3450	500	8050	10	1	12918962	1424	-15.08	5.02	12	0.48	-731.00	2194.00	25000	20230831	-55.92	8570	20230727	28.59	21250	-48.14	20240327	10540	4.55	20240628	25000	-55.92	20230831	8570	28.59	20230727	1.84	N	388870	500	64 억		0	N	N	2230	N	00	N
174	20240702	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	-340	5	-2.96	588261140	52419	25.29	11450	11770	11020	14950	8050	11500	11222.29	0.00	0	-9785	12280	11890	11290	10900	10300	12085	11095	65	3450	500	8050	10	1	12918962	1442	-15.27	5.09	12	0.41	-731.00	2194.00	25000	20230831	-55.36	8570	20230727	30.22	21250	-47.48	20240327	10540	5.88	20240628	25000	-55.36	20230831	8570	30.22	20230727	1.84	N	388870	500	64 억		0	N	N	2230	N	00	N
175	20240702	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	-290	5	-2.52	522575630	46511	22.44	11450	11770	11020	14950	8050	11500	11235.53	0.00	0	-8590	12280	11890	11290	10900	10300	12085	11095	65	3450	500	8050	10	1	12918962	1448	-15.34	5.11	12	0.36	-731.00	2194.00	25000	20230831	-55.16	8570	20230727	30.81	21250	-47.25	20240327	10540	6.36	20240628	25000	-55.16	20230831	8570	30.81	20230727	1.84	N	388870	500	64 억		0	N	N	2230	N	00	N
176	20240702	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11080	-420	5	-3.65	441539980	39208	18.91	11450	11770	11050	14950	8050	11500	11261.48	0.00	0	-9537	12280	11890	11290	10900	10300	12085	11095	65	3450	500	8050	10	1	12918962	1431	-15.16	5.05	12	0.30	-731.00	2194.00	25000	20230831	-55.68	8570	20230727	29.29	21250	-47.86	20240327	10540	5.12	20240628	25000	-55.68	20230831	8570	29.29	20230727	1.84	N	388870	500	64 억		0	N	N	2230	N	00	N
177	20240702	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11230	-270	5	-2.35	182401960	16049	7.74	11450	11770	11210	14950	8050	11500	11365.32	0.00	0	-3745	12280	11890	11290	10900	10300	12085	11095	65	3450	500	8050	10	1	12918962	1451	-15.36	5.12	12	0.12	-731.00	2194.00	25000	20230831	-55.08	8570	20230727	31.04	21250	-47.15	20240327	10540	6.55	20240628	25000	-55.08	20230831	8570	31.04	20230727	1.84	N	388870	500	64 억		0	N	N	2230	N	00	N
178	20240701	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	750	2	6.98	2322148510	206003	174.61	11000	11680	10690	13970	7530	10750	11270.55	0.00	0	-17756	11423	11086	10813	10476	10203	11255	10645	65	3220	500	7520	10	1	12918962	1486	-15.73	5.24	12	1.59	-731.00	2194.00	25000	20230831	-54.00	8570	20230727	34.19	21250	-45.88	20240327	10540	9.11	20240628	25000	-54.00	20230831	8570	34.19	20230727	1.88	N	388870	500	64 억		0	N	N	2230	N	00	N
179	20240701	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	670	2	6.23	2172846530	192966	163.56	11000	11680	10690	13970	7530	10750	11260.28	0.00	0	-14444	11423	11086	10813	10476	10203	11255	10645	65	3220	500	7520	10	1	12918962	1475	-15.62	5.21	12	1.49	-731.00	2194.00	25000	20230831	-54.32	8570	20230727	33.26	21250	-46.26	20240327	10540	8.35	20240628	25000	-54.32	20230831	8570	33.26	20230727	1.88	N	388870	500	64 억		0	N	N	12	N	00	N
180	20240701	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	440	2	4.09	1206568750	108889	92.30	11000	11400	10690	13970	7530	10750	11080.75	0.00	0	10742	11423	11086	10813	10476	10203	11255	10645	65	3220	500	7520	10	1	12918962	1446	-15.31	5.10	12	0.84	-731.00	2194.00	25000	20230831	-55.24	8570	20230727	30.57	21250	-47.34	20240327	10540	6.17	20240628	25000	-55.24	20230831	8570	30.57	20230727	1.88	N	388870	500	64 억		0	N	N	12	N	00	N
181	20240701	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	450	2	4.19	1105193520	99819	84.61	11000	11400	10690	13970	7530	10750	11072.01	0.00	0	13137	11423	11086	10813	10476	10203	11255	10645	65	3220	500	7520	10	1	12918962	1447	-15.32	5.10	12	0.77	-731.00	2194.00	25000	20230831	-55.20	8570	20230727	30.69	21250	-47.29	20240327	10540	6.26	20240628	25000	-55.20	20230831	8570	30.69	20230727	1.88	N	388870	500	64 억		0	N	N	12	N	00	N
182	20240701	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	640	2	5.95	993035760	89871	76.18	11000	11400	10690	13970	7530	10750	11049.60	0.00	0	16005	11423	11086	10813	10476	10203	11255	10645	65	3220	500	7520	10	1	12918962	1471	-15.58	5.19	12	0.70	-731.00	2194.00	25000	20230831	-54.44	8570	20230727	32.91	21250	-46.40	20240327	10540	8.06	20240628	25000	-54.44	20230831	8570	32.91	20230727	1.88	N	388870	500	64 억		0	N	N	12	N	00	N
183	20240701	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	470	2	4.37	834204210	75805	64.25	11000	11290	10690	13970	7530	10750	11004.64	0.00	0	12986	11423	11086	10813	10476	10203	11255	10645	65	3220	500	7520	10	1	12918962	1450	-15.35	5.11	12	0.59	-731.00	2194.00	25000	20230831	-55.12	8570	20230727	30.92	21250	-47.20	20240327	10540	6.45	20240628	25000	-55.12	20230831	8570	30.92	20230727	1.88	N	388870	500	64 억		0	N	N	12	N	00	N
184	20240701	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	270	2	2.51	536156570	49077	41.60	11000	11170	10690	13970	7530	10750	10924.84	0.00	0	13351	11423	11086	10813	10476	10203	11255	10645	65	3220	500	7520	10	1	12918962	1424	-15.08	5.02	12	0.38	-731.00	2194.00	25000	20230831	-55.92	8570	20230727	28.59	21250	-48.14	20240327	10540	4.55	20240628	25000	-55.92	20230831	8570	28.59	20230727	1.88	N	388870	500	64 억		0	N	N	12	N	00	N
185	20240701	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10840	90	2	0.84	113597650	10516	8.91	11000	11000	10690	13970	7530	10750	10802.41	0.00	0	-867	11423	11086	10813	10476	10203	11255	10645	65	3220	500	7520	10	1	12918962	1400	-14.83	4.94	12	0.08	-731.00	2194.00	25000	20230831	-56.64	8570	20230727	26.49	21250	-48.99	20240327	10540	2.85	20240628	25000	-56.64	20230831	8570	26.49	20230727	1.88	N	388870	500	64 억		0	N	N	12	N	00	N