KissMeData/042000/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	160506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	-1900	5	-5.45	24177706250	728968	94.24	34200	34400	32550	45300	24400	34850	33167.42	12.35	0	55298	37283	36066	35133	33916	32983	35600	33450	121	10450	500	22300	50	1	24253054	7991	76.81	4.30	12	3.01	429.00	7659.00	42950	20240626	-23.28	10880	20231004	202.85	42950	-23.28	20240626	14660	124.76	20240426	42950	-23.28	20240626	10880	202.85	20231004	5.41	N	042000	500	121 억		2995201	N	N	17	N	00	N
3	20240731	150508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	-1750	5	-5.02	23297142300	702263	90.79	34200	34400	32550	45300	24400	34850	33174.33	12.35	0	55842	37283	36066	35133	33916	32983	35600	33450	121	10450	500	22300	50	1	24253054	8028	77.16	4.32	12	2.90	429.00	7659.00	42950	20240626	-22.93	10880	20231004	204.23	42950	-22.93	20240626	14660	125.78	20240426	42950	-22.93	20240626	10880	204.23	20231004	5.41	N	042000	500	121 억		2995201	N	N	356	N	00	N
4	20240731	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32700	-2150	5	-6.17	20682969800	622650	80.50	34200	34400	32650	45300	24400	34850	33217.59	12.35	0	40372	37283	36066	35133	33916	32983	35600	33450	121	10450	500	22300	50	1	24253054	7931	76.22	4.27	12	2.57	429.00	7659.00	42950	20240626	-23.86	10880	20231004	200.55	42950	-23.86	20240626	14660	123.06	20240426	42950	-23.86	20240626	10880	200.55	20231004	5.41	N	042000	500	121 억		2995201	N	N	356	N	00	N
5	20240731	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	-1550	5	-4.45	18536005500	557415	72.07	34200	34400	32650	45300	24400	34850	33253.44	12.35	0	32861	37283	36066	35133	33916	32983	35600	33450	121	10450	500	22300	50	1	24253054	8076	77.62	4.35	12	2.30	429.00	7659.00	42950	20240626	-22.47	10880	20231004	206.07	42950	-22.47	20240626	14660	127.15	20240426	42950	-22.47	20240626	10880	206.07	20231004	5.41	N	042000	500	121 억		2995201	N	N	356	N	00	N
6	20240731	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	-1650	5	-4.73	17088613700	513732	66.42	34200	34400	32650	45300	24400	34850	33263.60	12.35	0	24382	37283	36066	35133	33916	32983	35600	33450	121	10450	500	22300	50	1	24253054	8052	77.39	4.33	12	2.12	429.00	7659.00	42950	20240626	-22.70	10880	20231004	205.15	42950	-22.70	20240626	14660	126.47	20240426	42950	-22.70	20240626	10880	205.15	20231004	5.41	N	042000	500	121 억		2995201	N	N	356	N	00	N
7	20240731	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	-1750	5	-5.02	15828484950	475571	61.48	34200	34400	32650	45300	24400	34850	33283.04	12.35	0	17169	37283	36066	35133	33916	32983	35600	33450	121	10450	500	22300	50	1	24253054	8028	77.16	4.32	12	1.96	429.00	7659.00	42950	20240626	-22.93	10880	20231004	204.23	42950	-22.93	20240626	14660	125.78	20240426	42950	-22.93	20240626	10880	204.23	20231004	5.41	N	042000	500	121 억		2995201	N	N	356	N	00	N
8	20240731	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	-1650	5	-4.73	11591959850	347128	44.88	34200	34400	32900	45300	24400	34850	33393.81	12.35	0	18844	37283	36066	35133	33916	32983	35600	33450	121	10450	500	22300	50	1	24253054	8052	77.39	4.33	12	1.43	429.00	7659.00	42950	20240626	-22.70	10880	20231004	205.15	42950	-22.70	20240626	14660	126.47	20240426	42950	-22.70	20240626	10880	205.15	20231004	5.41	N	042000	500	121 억		2995201	N	N	356	N	00	N
9	20240731	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	-1650	5	-4.73	1879335550	55593	7.19	34200	34400	33150	45300	24400	34850	33804.80	12.35	0	2466	37283	36066	35133	33916	32983	35600	33450	121	10450	500	22300	50	1	24253054	8052	77.39	4.33	12	0.23	429.00	7659.00	42950	20240626	-22.70	10880	20231004	205.15	42950	-22.70	20240626	14660	126.47	20240426	42950	-22.70	20240626	10880	205.15	20231004	5.41	N	042000	500	121 억		2995201	N	N	356	N	00	N
10	20240730	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34850	-1500	5	-4.13	26657294450	760695	42.75	36350	36350	34200	47250	25450	36350	35038.29	12.45	0	-101071	38750	37550	35600	34400	32450	38150	35000	121	10900	500	23260	50	1	24253054	8452	81.24	4.55	12	3.14	429.00	7659.00	42950	20240626	-18.86	10880	20231004	220.31	42950	-18.86	20240626	14660	137.72	20240426	42950	-18.86	20240626	10880	220.31	20231004	5.40	N	042000	500	121 억		3020351	N	N	356	N	00	N
11	20240730	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34700	-1650	5	-4.54	25131302800	716798	40.28	36350	36350	34200	47250	25450	36350	35055.04	12.45	0	-93536	38750	37550	35600	34400	32450	38150	35000	121	10900	500	23260	50	1	24253054	8416	80.89	4.53	12	2.96	429.00	7659.00	42950	20240626	-19.21	10880	20231004	218.93	42950	-19.21	20240626	14660	136.70	20240426	42950	-19.21	20240626	10880	218.93	20231004	5.40	N	042000	500	121 억		3020351	N	N	78	N	00	N
12	20240730	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34900	-1450	5	-3.99	23620989750	673363	37.84	36350	36350	34200	47250	25450	36350	35073.39	12.45	0	-81900	38750	37550	35600	34400	32450	38150	35000	121	10900	500	23260	50	1	24253054	8464	81.35	4.56	12	2.78	429.00	7659.00	42950	20240626	-18.74	10880	20231004	220.77	42950	-18.74	20240626	14660	138.06	20240426	42950	-18.74	20240626	10880	220.77	20231004	5.40	N	042000	500	121 억		3020351	N	N	78	N	00	N
13	20240730	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34900	-1450	5	-3.99	21284704450	606081	34.06	36350	36350	34200	47250	25450	36350	35112.39	12.45	0	-80076	38750	37550	35600	34400	32450	38150	35000	121	10900	500	23260	50	1	24253054	8464	81.35	4.56	12	2.50	429.00	7659.00	42950	20240626	-18.74	10880	20231004	220.77	42950	-18.74	20240626	14660	138.06	20240426	42950	-18.74	20240626	10880	220.77	20231004	5.40	N	042000	500	121 억		3020351	N	N	78	N	00	N
14	20240730	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34900	-1450	5	-3.99	19301544250	549269	30.87	36350	36350	34200	47250	25450	36350	35133.71	12.45	0	-80123	38750	37550	35600	34400	32450	38150	35000	121	10900	500	23260	50	1	24253054	8464	81.35	4.56	12	2.26	429.00	7659.00	42950	20240626	-18.74	10880	20231004	220.77	42950	-18.74	20240626	14660	138.06	20240426	42950	-18.74	20240626	10880	220.77	20231004	5.40	N	042000	500	121 억		3020351	N	N	78	N	00	N
15	20240730	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35100	-1250	5	-3.44	17643300950	502055	28.22	36350	36350	34200	47250	25450	36350	35134.83	12.45	0	-75873	38750	37550	35600	34400	32450	38150	35000	121	10900	500	23260	50	1	24253054	8513	81.82	4.58	12	2.07	429.00	7659.00	42950	20240626	-18.28	10880	20231004	222.61	42950	-18.28	20240626	14660	139.43	20240426	42950	-18.28	20240626	10880	222.61	20231004	5.40	N	042000	500	121 억		3020351	N	N	78	N	00	N
16	20240730	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35100	-1250	5	-3.44	14319557700	407535	22.90	36350	36350	34200	47250	25450	36350	35127.91	12.45	0	-63990	38750	37550	35600	34400	32450	38150	35000	121	10900	500	23260	50	1	24253054	8513	81.82	4.58	12	1.68	429.00	7659.00	42950	20240626	-18.28	10880	20231004	222.61	42950	-18.28	20240626	14660	139.43	20240426	42950	-18.28	20240626	10880	222.61	20231004	5.40	N	042000	500	121 억		3020351	N	N	78	N	00	N
17	20240730	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35600	-750	5	-2.06	3377701550	94543	5.31	36350	36350	35300	47250	25450	36350	35705.98	12.45	0	-24456	38750	37550	35600	34400	32450	38150	35000	121	10900	500	23260	50	1	24253054	8634	82.98	4.65	12	0.39	429.00	7659.00	42950	20240626	-17.11	10880	20231004	227.21	42950	-17.11	20240626	14660	142.84	20240426	42950	-17.11	20240626	10880	227.21	20231004	5.40	N	042000	500	121 억		3020351	N	N	78	N	00	N
18	20240729	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	3150	2	9.49	62877844050	1766482	201.54	33800	36800	33650	43150	23250	33200	35593.72	11.47	0	106748	35600	34400	33550	32350	31500	33975	31925	121	9950	500	21240	50	1	24253054	8816	84.73	4.75	12	7.28	429.00	7659.00	42950	20240626	-15.37	10880	20231004	234.10	42950	-15.37	20240626	14660	147.95	20240426	42950	-15.37	20240626	10880	234.10	20231004	4.93	N	042000	500	121 억		2782128	N	N	78	N	00	N
19	20240729	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	3000	2	9.04	60118872950	1690505	192.87	33800	36800	33650	43150	23250	33200	35562.81	11.47	0	114274	35600	34400	33550	32350	31500	33975	31925	121	9950	500	21240	50	1	24253054	8780	84.38	4.73	12	6.97	429.00	7659.00	42950	20240626	-15.72	10880	20231004	232.72	42950	-15.72	20240626	14660	146.93	20240426	42950	-15.72	20240626	10880	232.72	20231004	4.93	N	042000	500	121 억		2782128	N	N	281	N	00	N
20	20240729	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36650	3450	2	10.39	53369254900	1505291	171.74	33800	36800	33650	43150	23250	33200	35454.60	11.47	0	84163	35600	34400	33550	32350	31500	33975	31925	121	9950	500	21240	50	1	24253054	8889	85.43	4.79	12	6.21	429.00	7659.00	42950	20240626	-14.67	10880	20231004	236.86	42950	-14.67	20240626	14660	150.00	20240426	42950	-14.67	20240626	10880	236.86	20231004	4.93	N	042000	500	121 억		2782128	N	N	281	N	00	N
21	20240729	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36150	2950	2	8.89	45185472300	1280843	146.13	33800	36550	33650	43150	23250	33200	35278.08	11.47	0	71772	35600	34400	33550	32350	31500	33975	31925	121	9950	500	21240	50	1	24253054	8767	84.27	4.72	12	5.28	429.00	7659.00	42950	20240626	-15.83	10880	20231004	232.26	42950	-15.83	20240626	14660	146.59	20240426	42950	-15.83	20240626	10880	232.26	20231004	4.93	N	042000	500	121 억		2782128	N	N	281	N	00	N
22	20240729	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35850	2650	2	7.98	34935299400	997316	113.79	33800	36350	33650	43150	23250	33200	35029.51	11.47	0	48175	35600	34400	33550	32350	31500	33975	31925	121	9950	500	21240	50	1	24253054	8695	83.57	4.68	12	4.11	429.00	7659.00	42950	20240626	-16.53	10880	20231004	229.50	42950	-16.53	20240626	14660	144.54	20240426	42950	-16.53	20240626	10880	229.50	20231004	4.93	N	042000	500	121 억		2782128	N	N	281	N	00	N
23	20240729	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34950	1750	2	5.27	18223625000	528935	60.35	33800	35200	33650	43150	23250	33200	34453.67	11.47	0	52836	35600	34400	33550	32350	31500	33975	31925	121	9950	500	21240	50	1	24253054	8476	81.47	4.56	12	2.18	429.00	7659.00	42950	20240626	-18.63	10880	20231004	221.23	42950	-18.63	20240626	14660	138.40	20240426	42950	-18.63	20240626	10880	221.23	20231004	4.93	N	042000	500	121 억		2782128	N	N	281	N	00	N
24	20240729	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34150	950	2	2.86	11093477100	323680	36.93	33800	34950	33650	43150	23250	33200	34273.31	11.47	0	-1500	35600	34400	33550	32350	31500	33975	31925	121	9950	500	21240	50	1	24253054	8282	79.60	4.46	12	1.33	429.00	7659.00	42950	20240626	-20.49	10880	20231004	213.88	42950	-20.49	20240626	14660	132.95	20240426	42950	-20.49	20240626	10880	213.88	20231004	4.93	N	042000	500	121 억		2782128	N	N	281	N	00	N
25	20240729	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	1000	2	3.01	2683305750	78596	8.97	33800	34650	33650	43150	23250	33200	34141.71	11.47	0	6398	35600	34400	33550	32350	31500	33975	31925	121	9950	500	21240	50	1	24253054	8295	79.72	4.47	12	0.32	429.00	7659.00	42950	20240626	-20.37	10880	20231004	214.34	42950	-20.37	20240626	14660	133.29	20240426	42950	-20.37	20240626	10880	214.34	20231004	4.93	N	042000	500	121 억		2782128	N	N	281	N	00	N
26	20240726	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	-300	5	-0.90	29218910150	863979	41.00	33450	34750	32700	43550	23450	33500	33820.68	11.42	0	8715	37000	35250	33800	32050	30600	34525	31325	121	10050	500	21440	50	1	24253054	8052	77.39	4.33	12	3.56	429.00	7659.00	42950	20240626	-22.70	10880	20231004	205.15	42950	-22.70	20240626	14660	126.47	20240426	42950	-22.70	20240626	10880	205.15	20231004	4.87	N	042000	500	121 억		2770187	N	N	281	N	00	N
27	20240726	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	-250	5	-0.75	27658880850	817033	38.77	33450	34750	32700	43550	23450	33500	33852.91	11.42	0	12797	37000	35250	33800	32050	30600	34525	31325	121	10050	500	21440	50	1	24253054	8064	77.51	4.34	12	3.37	429.00	7659.00	42950	20240626	-22.58	10880	20231004	205.61	42950	-22.58	20240626	14660	126.81	20240426	42950	-22.58	20240626	10880	205.61	20231004	4.87	N	042000	500	121 억		2770187	N	N	1794	N	00	N
28	20240726	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33500	0	3	0.00	24922169400	735018	34.88	33450	34750	32700	43550	23450	33500	33906.99	11.42	0	24142	37000	35250	33800	32050	30600	34525	31325	121	10050	500	21440	50	1	24253054	8125	78.09	4.37	12	3.03	429.00	7659.00	42950	20240626	-22.00	10880	20231004	207.90	42950	-22.00	20240626	14660	128.51	20240426	42950	-22.00	20240626	10880	207.90	20231004	4.87	N	042000	500	121 억		2770187	N	N	1794	N	00	N
29	20240726	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33550	50	2	0.15	22464754650	661979	31.41	33450	34750	32700	43550	23450	33500	33935.87	11.42	0	47790	37000	35250	33800	32050	30600	34525	31325	121	10050	500	21440	50	1	24253054	8137	78.21	4.38	12	2.73	429.00	7659.00	42950	20240626	-21.89	10880	20231004	208.36	42950	-21.89	20240626	14660	128.85	20240426	42950	-21.89	20240626	10880	208.36	20231004	4.87	N	042000	500	121 억		2770187	N	N	1794	N	00	N
30	20240726	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34400	900	2	2.69	19936698050	587220	27.87	33450	34750	32700	43550	23450	33500	33951.13	11.42	0	54921	37000	35250	33800	32050	30600	34525	31325	121	10050	500	21440	50	1	24253054	8343	80.19	4.49	12	2.42	429.00	7659.00	42950	20240626	-19.91	10880	20231004	216.18	42950	-19.91	20240626	14660	134.65	20240426	42950	-19.91	20240626	10880	216.18	20231004	4.87	N	042000	500	121 억		2770187	N	N	1794	N	00	N
31	20240726	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34100	600	2	1.79	18229780600	537356	25.50	33450	34750	32700	43550	23450	33500	33925.11	11.42	0	56992	37000	35250	33800	32050	30600	34525	31325	121	10050	500	21440	50	1	24253054	8270	79.49	4.45	12	2.22	429.00	7659.00	42950	20240626	-20.61	10880	20231004	213.42	42950	-20.61	20240626	14660	132.61	20240426	42950	-20.61	20240626	10880	213.42	20231004	4.87	N	042000	500	121 억		2770187	N	N	1794	N	00	N
32	20240726	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34350	850	2	2.54	12119198600	359895	17.08	33450	34600	32700	43550	23450	33500	33674.35	11.42	0	22146	37000	35250	33800	32050	30600	34525	31325	121	10050	500	21440	50	1	24253054	8331	80.07	4.48	12	1.48	429.00	7659.00	42950	20240626	-20.02	10880	20231004	215.72	42950	-20.02	20240626	14660	134.31	20240426	42950	-20.02	20240626	10880	215.72	20231004	4.87	N	042000	500	121 억		2770187	N	N	1794	N	00	N
33	20240726	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33700	200	2	0.60	1784975800	52811	2.51	33450	34300	33400	43550	23450	33500	33800.38	11.42	0	-10994	37000	35250	33800	32050	30600	34525	31325	121	10050	500	21440	50	1	24253054	8173	78.55	4.40	12	0.22	429.00	7659.00	42950	20240626	-21.54	10880	20231004	209.74	42950	-21.54	20240626	14660	129.88	20240426	42950	-21.54	20240626	10880	209.74	20231004	4.87	N	042000	500	121 억		2770187	N	N	1794	N	00	N
34	20240725	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33500	-450	5	-1.33	71313443850	2093172	90.68	33550	35550	32350	44100	23800	33950	34070.97	12.32	0	-251116	36583	35266	33233	31916	29883	35925	32575	121	10150	500	21720	50	1	24253054	8125	78.09	4.37	12	8.63	429.00	7659.00	42950	20240626	-22.00	10880	20231004	207.90	42950	-22.00	20240626	14660	128.51	20240426	42950	-22.00	20240626	10880	207.90	20231004	4.85	N	042000	500	121 억		2987821	N	N	1794	N	00	N
35	20240725	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	-150	5	-0.44	68098905350	1997435	86.53	33550	35550	32350	44100	23800	33950	34093.65	12.32	0	-251001	36583	35266	33233	31916	29883	35925	32575	121	10150	500	21720	50	1	24253054	8198	78.79	4.41	12	8.24	429.00	7659.00	42950	20240626	-21.30	10880	20231004	210.66	42950	-21.30	20240626	14660	130.56	20240426	42950	-21.30	20240626	10880	210.66	20231004	4.85	N	042000	500	121 억		2987821	N	N	316	N	00	N
36	20240725	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	-650	5	-1.91	63682773600	1866437	80.86	33550	35550	32350	44100	23800	33950	34120.57	12.32	0	-212278	36583	35266	33233	31916	29883	35925	32575	121	10150	500	21720	50	1	24253054	8076	77.62	4.35	12	7.70	429.00	7659.00	42950	20240626	-22.47	10880	20231004	206.07	42950	-22.47	20240626	14660	127.15	20240426	42950	-22.47	20240626	10880	206.07	20231004	4.85	N	042000	500	121 억		2987821	N	N	316	N	00	N
37	20240725	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	-950	5	-2.80	60935925600	1783570	77.27	33550	35550	32350	44100	23800	33950	34165.94	12.32	0	-202966	36583	35266	33233	31916	29883	35925	32575	121	10150	500	21720	50	1	24253054	8004	76.92	4.31	12	7.35	429.00	7659.00	42950	20240626	-23.17	10880	20231004	203.31	42950	-23.17	20240626	14660	125.10	20240426	42950	-23.17	20240626	10880	203.31	20231004	4.85	N	042000	500	121 억		2987821	N	N	316	N	00	N
38	20240725	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34150	200	2	0.59	56241386750	1643576	71.20	33550	35550	32350	44100	23800	33950	34219.99	12.32	0	-195944	36583	35266	33233	31916	29883	35925	32575	121	10150	500	21720	50	1	24253054	8282	79.60	4.46	12	6.78	429.00	7659.00	42950	20240626	-20.49	10880	20231004	213.88	42950	-20.49	20240626	14660	132.95	20240426	42950	-20.49	20240626	10880	213.88	20231004	4.85	N	042000	500	121 억		2987821	N	N	316	N	00	N
39	20240725	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34350	400	2	1.18	49895994200	1458246	63.17	33550	35550	32350	44100	23800	33950	34217.65	12.32	0	-173181	36583	35266	33233	31916	29883	35925	32575	121	10150	500	21720	50	1	24253054	8331	80.07	4.48	12	6.01	429.00	7659.00	42950	20240626	-20.02	10880	20231004	215.72	42950	-20.02	20240626	14660	134.31	20240426	42950	-20.02	20240626	10880	215.72	20231004	4.85	N	042000	500	121 억		2987821	N	N	316	N	00	N
40	20240725	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33700	-250	5	-0.74	42419928600	1239797	53.71	33550	35550	32350	44100	23800	33950	34216.63	12.32	0	-179010	36583	35266	33233	31916	29883	35925	32575	121	10150	500	21720	50	1	24253054	8173	78.55	4.40	12	5.11	429.00	7659.00	42950	20240626	-21.54	10880	20231004	209.74	42950	-21.54	20240626	14660	129.88	20240426	42950	-21.54	20240626	10880	209.74	20231004	4.85	N	042000	500	121 억		2987821	N	N	316	N	00	N
41	20240725	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33600	-350	5	-1.03	3783114700	112201	4.86	33550	34300	33200	44100	23800	33950	33702.89	12.32	0	-7208	36583	35266	33233	31916	29883	35925	32575	121	10150	500	21720	50	1	24253054	8149	78.32	4.39	12	0.46	429.00	7659.00	42950	20240626	-21.77	10880	20231004	208.82	42950	-21.77	20240626	14660	129.20	20240426	42950	-21.77	20240626	10880	208.82	20231004	4.85	N	042000	500	121 억		2987821	N	N	316	N	00	N
42	20240724	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33950	2200	2	6.93	75818585550	2272544	60.57	32300	34550	31200	41250	22250	31750	33362.40	13.32	0	-181906	34150	32950	30800	29600	27450	33550	30200	121	9500	500	20320	50	1	24253054	8234	79.14	4.43	12	9.37	429.00	7659.00	42950	20240626	-20.95	10880	20231004	212.04	42950	-20.95	20240626	14660	131.58	20240426	42950	-20.95	20240626	10880	212.04	20231004	4.75	N	042000	500	121 억		3229346	N	N	316	N	00	N
43	20240724	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	1650	2	5.20	73237930350	2196180	58.53	32300	34550	31200	41250	22250	31750	33347.92	13.32	0	-165049	34150	32950	30800	29600	27450	33550	30200	121	9500	500	20320	50	1	24253054	8101	77.86	4.36	12	9.06	429.00	7659.00	42950	20240626	-22.24	10880	20231004	206.99	42950	-22.24	20240626	14660	127.83	20240426	42950	-22.24	20240626	10880	206.99	20231004	4.75	N	042000	500	121 억		3229346	N	N	17	N	00	N
44	20240724	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33850	2100	2	6.61	69200273600	2076217	55.33	32300	34550	31200	41250	22250	31750	33330.03	13.32	0	-168731	34150	32950	30800	29600	27450	33550	30200	121	9500	500	20320	50	1	24253054	8210	78.90	4.42	12	8.56	429.00	7659.00	42950	20240626	-21.19	10880	20231004	211.12	42950	-21.19	20240626	14660	130.90	20240426	42950	-21.19	20240626	10880	211.12	20231004	4.75	N	042000	500	121 억		3229346	N	N	17	N	00	N
45	20240724	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34150	2400	2	7.56	62442363050	1876997	50.02	32300	34550	31200	41250	22250	31750	33267.22	13.32	0	-193668	34150	32950	30800	29600	27450	33550	30200	121	9500	500	20320	50	1	24253054	8282	79.60	4.46	12	7.74	429.00	7659.00	42950	20240626	-20.49	10880	20231004	213.88	42950	-20.49	20240626	14660	132.95	20240426	42950	-20.49	20240626	10880	213.88	20231004	4.75	N	042000	500	121 억		3229346	N	N	17	N	00	N
46	20240724	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34050	2300	2	7.24	59417030300	1787964	47.65	32300	34550	31200	41250	22250	31750	33231.73	13.32	0	-217147	34150	32950	30800	29600	27450	33550	30200	121	9500	500	20320	50	1	24253054	8258	79.37	4.45	12	7.37	429.00	7659.00	42950	20240626	-20.72	10880	20231004	212.96	42950	-20.72	20240626	14660	132.26	20240426	42950	-20.72	20240626	10880	212.96	20231004	4.75	N	042000	500	121 억		3229346	N	N	17	N	00	N
47	20240724	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34150	2400	2	7.56	52038597600	1571440	41.88	32300	34550	31200	41250	22250	31750	33115.29	13.32	0	-202897	34150	32950	30800	29600	27450	33550	30200	121	9500	500	20320	50	1	24253054	8282	79.60	4.46	12	6.48	429.00	7659.00	42950	20240626	-20.49	10880	20231004	213.88	42950	-20.49	20240626	14660	132.95	20240426	42950	-20.49	20240626	10880	213.88	20231004	4.75	N	042000	500	121 억		3229346	N	N	17	N	00	N
48	20240724	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32300	550	2	1.73	19109791700	594395	15.84	32300	32800	31200	41250	22250	31750	32150.03	13.32	0	-78830	34150	32950	30800	29600	27450	33550	30200	121	9500	500	20320	50	1	24253054	7834	75.29	4.22	12	2.45	429.00	7659.00	42950	20240626	-24.80	10880	20231004	196.88	42950	-24.80	20240626	14660	120.33	20240426	42950	-24.80	20240626	10880	196.88	20231004	4.75	N	042000	500	121 억		3229346	N	N	17	N	00	N
49	20240724	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	50	2	0.16	6778543700	210350	5.61	32300	32650	31750	41250	22250	31750	32225.22	13.32	0	-56533	34150	32950	30800	29600	27450	33550	30200	121	9500	500	20320	50	1	24253054	7712	74.13	4.15	12	0.87	429.00	7659.00	42950	20240626	-25.96	10880	20231004	192.28	42950	-25.96	20240626	14660	116.92	20240426	42950	-25.96	20240626	10880	192.28	20231004	4.75	N	042000	500	121 억		3229346	N	N	17	N	00	N
50	20240723	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	3750	2	13.39	113776381450	3732818	969.55	29950	32000	28650	36400	19600	28000	30476.99	14.50	0	-277333	29166	28582	28016	27432	26866	28875	27725	121	8400	500	17920	50	1	24253054	7700	74.01	4.15	12	15.39	429.00	7659.00	42950	20240626	-26.08	10880	20231004	191.82	42950	-26.08	20240626	14660	116.58	20240426	42950	-26.08	20240626	10880	191.82	20231004	4.58	N	042000	500	121 억		3517823	N	N	17	N	00	N
51	20240723	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	3700	2	13.21	109341514500	3593211	933.28	29950	32000	28650	36400	19600	28000	30430.14	14.50	0	-257439	29166	28582	28016	27432	26866	28875	27725	121	8400	500	17920	50	1	24253054	7688	73.89	4.14	12	14.82	429.00	7659.00	42950	20240626	-26.19	10880	20231004	191.36	42950	-26.19	20240626	14660	116.23	20240426	42950	-26.19	20240626	10880	191.36	20231004	4.58	N	042000	500	121 억		3517823	N	N	4	N	00	N
52	20240723	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31100	3100	2	11.07	99587296100	3284487	853.10	29950	31700	28650	36400	19600	28000	30320.62	14.50	0	-260806	29166	28582	28016	27432	26866	28875	27725	121	8400	500	17920	50	1	24253054	7543	72.49	4.06	12	13.54	429.00	7659.00	42950	20240626	-27.59	10880	20231004	185.85	42950	-27.59	20240626	14660	112.14	20240426	42950	-27.59	20240626	10880	185.85	20231004	4.58	N	042000	500	121 억		3517823	N	N	4	N	00	N
53	20240723	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	3500	2	12.50	87886004150	2907831	755.27	29950	31700	28650	36400	19600	28000	30224.03	14.50	0	-301981	29166	28582	28016	27432	26866	28875	27725	121	8400	500	17920	50	1	24253054	7640	73.43	4.11	12	11.99	429.00	7659.00	42950	20240626	-26.66	10880	20231004	189.52	42950	-26.66	20240626	14660	114.87	20240426	42950	-26.66	20240626	10880	189.52	20231004	4.58	N	042000	500	121 억		3517823	N	N	4	N	00	N
54	20240723	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	2700	2	9.64	76128429300	2527352	656.44	29950	31700	28650	36400	19600	28000	30121.96	14.50	0	-396725	29166	28582	28016	27432	26866	28875	27725	121	8400	500	17920	50	1	24253054	7446	71.56	4.01	12	10.42	429.00	7659.00	42950	20240626	-28.52	10880	20231004	182.17	42950	-28.52	20240626	14660	109.41	20240426	42950	-28.52	20240626	10880	182.17	20231004	4.58	N	042000	500	121 억		3517823	N	N	4	N	00	N
55	20240723	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	1300	2	4.64	59937290800	1995088	518.20	29950	31700	28650	36400	19600	28000	30042.60	14.50	0	-481808	29166	28582	28016	27432	26866	28875	27725	121	8400	500	17920	50	1	24253054	7106	68.30	3.83	12	8.23	429.00	7659.00	42950	20240626	-31.78	10880	20231004	169.30	42950	-31.78	20240626	14660	99.86	20240426	42950	-31.78	20240626	10880	169.30	20231004	4.58	N	042000	500	121 억		3517823	N	N	4	N	00	N
56	20240723	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	800	2	2.86	54024435300	1792213	465.50	29950	31700	28650	36400	19600	28000	30144.18	14.50	0	-438802	29166	28582	28016	27432	26866	28875	27725	121	8400	500	17920	50	1	24253054	6985	67.13	3.76	12	7.39	429.00	7659.00	42950	20240626	-32.95	10880	20231004	164.71	42950	-32.95	20240626	14660	96.45	20240426	42950	-32.95	20240626	10880	164.71	20231004	4.58	N	042000	500	121 억		3517823	N	N	4	N	00	N
57	20240723	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	2400	2	8.57	11572192600	385081	100.02	29950	30650	29550	36400	19600	28000	30052.23	14.50	0	-75105	29166	28582	28016	27432	26866	28875	27725	121	8400	500	17920	50	1	24253054	7373	70.86	3.97	12	1.59	429.00	7659.00	42950	20240626	-29.22	10880	20231004	179.41	42950	-29.22	20240626	14660	107.37	20240426	42950	-29.22	20240626	10880	179.41	20231004	4.58	N	042000	500	121 억		3517823	N	N	4	N	00	N
58	20240722	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	250	2	0.90	10619841800	380149	89.54	27900	28600	27450	36050	19450	27750	27936.32	14.82	0	-69694	28950	28350	27900	27300	26850	28125	27075	121	8300	500	17760	50	1	24253054	6791	65.27	3.66	12	1.57	429.00	7659.00	42950	20240626	-34.81	10880	20231004	157.35	42950	-34.81	20240626	14660	91.00	20240426	42950	-34.81	20240626	10880	157.35	20231004	4.54	N	042000	500	121 억		3594840	N	N	4	N	00	N
59	20240722	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	50	2	0.18	9842138450	352308	82.98	27900	28600	27450	36050	19450	27750	27936.69	14.82	0	-66872	28950	28350	27900	27300	26850	28125	27075	121	8300	500	17760	50	1	24253054	6742	64.80	3.63	12	1.45	429.00	7659.00	42950	20240626	-35.27	10880	20231004	155.51	42950	-35.27	20240626	14660	89.63	20240426	42950	-35.27	20240626	10880	155.51	20231004	4.54	N	042000	500	121 억		3594840	N	N	7	N	00	N
60	20240722	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	0	3	0.00	8358786750	299144	70.46	27900	28600	27450	36050	19450	27750	27942.97	14.82	0	-57199	28950	28350	27900	27300	26850	28125	27075	121	8300	500	17760	50	1	24253054	6730	64.69	3.62	12	1.23	429.00	7659.00	42950	20240626	-35.39	10880	20231004	155.06	42950	-35.39	20240626	14660	89.29	20240426	42950	-35.39	20240626	10880	155.06	20231004	4.54	N	042000	500	121 억		3594840	N	N	7	N	00	N
61	20240722	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	100	2	0.36	7648155450	273577	64.44	27900	28600	27450	36050	19450	27750	27956.86	14.82	0	-54478	28950	28350	27900	27300	26850	28125	27075	121	8300	500	17760	50	1	24253054	6754	64.92	3.64	12	1.13	429.00	7659.00	42950	20240626	-35.16	10880	20231004	155.97	42950	-35.16	20240626	14660	89.97	20240426	42950	-35.16	20240626	10880	155.97	20231004	4.54	N	042000	500	121 억		3594840	N	N	7	N	00	N
62	20240722	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	200	2	0.72	7268014900	259935	61.23	27900	28600	27450	36050	19450	27750	27961.68	14.82	0	-53729	28950	28350	27900	27300	26850	28125	27075	121	8300	500	17760	50	1	24253054	6779	65.15	3.65	12	1.07	429.00	7659.00	42950	20240626	-34.92	10880	20231004	156.89	42950	-34.92	20240626	14660	90.65	20240426	42950	-34.92	20240626	10880	156.89	20231004	4.54	N	042000	500	121 억		3594840	N	N	7	N	00	N
63	20240722	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	100	2	0.36	6475675850	231487	54.53	27900	28600	27450	36050	19450	27750	27975.19	14.82	0	-62552	28950	28350	27900	27300	26850	28125	27075	121	8300	500	17760	50	1	24253054	6754	64.92	3.64	12	0.95	429.00	7659.00	42950	20240626	-35.16	10880	20231004	155.97	42950	-35.16	20240626	14660	89.97	20240426	42950	-35.16	20240626	10880	155.97	20231004	4.54	N	042000	500	121 억		3594840	N	N	7	N	00	N
64	20240722	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	50	2	0.18	5464265750	195203	45.98	27900	28600	27450	36050	19450	27750	27993.94	14.82	0	-48326	28950	28350	27900	27300	26850	28125	27075	121	8300	500	17760	50	1	24253054	6742	64.80	3.63	12	0.80	429.00	7659.00	42950	20240626	-35.27	10880	20231004	155.51	42950	-35.27	20240626	14660	89.63	20240426	42950	-35.27	20240626	10880	155.51	20231004	4.54	N	042000	500	121 억		3594840	N	N	7	N	00	N
65	20240722	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	200	2	0.72	1097886650	39391	9.28	27900	28050	27750	36050	19450	27750	27874.56	14.82	0	-5811	28950	28350	27900	27300	26850	28125	27075	121	8300	500	17760	50	1	24253054	6779	65.15	3.65	12	0.16	429.00	7659.00	42950	20240626	-34.92	10880	20231004	156.89	42950	-34.92	20240626	14660	90.65	20240426	42950	-34.92	20240626	10880	156.89	20231004	4.54	N	042000	500	121 억		3594840	N	N	7	N	00	N
66	20240719	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-750	5	-2.63	11672421850	419473	69.97	28400	28500	27450	37050	19950	28500	27825.36	15.03	0	54159	29766	29132	28416	27782	27066	28775	27425	121	8550	500	18240	50	1	24253054	6730	64.69	3.62	12	1.73	429.00	7659.00	42950	20240626	-35.39	10880	20231004	155.06	42950	-35.39	20240626	14660	89.29	20240426	42950	-35.39	20240626	10880	155.06	20231004	4.65	N	042000	500	121 억		3646012	N	N	7	N	00	N
67	20240719	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-850	5	-2.98	10062707300	361334	60.27	28400	28500	27450	37050	19950	28500	27847.25	15.03	0	44292	29766	29132	28416	27782	27066	28775	27425	121	8550	500	18240	50	1	24253054	6706	64.45	3.61	12	1.49	429.00	7659.00	42950	20240626	-35.62	10880	20231004	154.14	42950	-35.62	20240626	14660	88.61	20240426	42950	-35.62	20240626	10880	154.14	20231004	4.65	N	042000	500	121 억		3646012	N	N	13	N	00	N
68	20240719	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-800	5	-2.81	7391305550	264495	44.12	28400	28500	27650	37050	19950	28500	27943.20	15.03	0	2833	29766	29132	28416	27782	27066	28775	27425	121	8550	500	18240	50	1	24253054	6718	64.57	3.62	12	1.09	429.00	7659.00	42950	20240626	-35.51	10880	20231004	154.60	42950	-35.51	20240626	14660	88.95	20240426	42950	-35.51	20240626	10880	154.60	20231004	4.65	N	042000	500	121 억		3646012	N	N	13	N	00	N
69	20240719	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-650	5	-2.28	5790044100	206939	34.52	28400	28500	27700	37050	19950	28500	27977.35	15.03	0	-12547	29766	29132	28416	27782	27066	28775	27425	121	8550	500	18240	50	1	24253054	6754	64.92	3.64	12	0.85	429.00	7659.00	42950	20240626	-35.16	10880	20231004	155.97	42950	-35.16	20240626	14660	89.97	20240426	42950	-35.16	20240626	10880	155.97	20231004	4.65	N	042000	500	121 억		3646012	N	N	13	N	00	N
70	20240719	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	-500	5	-1.75	4148883250	148015	24.69	28400	28500	27700	37050	19950	28500	28027.47	15.03	0	-10778	29766	29132	28416	27782	27066	28775	27425	121	8550	500	18240	50	1	24253054	6791	65.27	3.66	12	0.61	429.00	7659.00	42950	20240626	-34.81	10880	20231004	157.35	42950	-34.81	20240626	14660	91.00	20240426	42950	-34.81	20240626	10880	157.35	20231004	4.65	N	042000	500	121 억		3646012	N	N	13	N	00	N
71	20240719	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-550	5	-1.93	3443201300	122771	20.48	28400	28500	27700	37050	19950	28500	28042.59	15.03	0	-7314	29766	29132	28416	27782	27066	28775	27425	121	8550	500	18240	50	1	24253054	6779	65.15	3.65	12	0.51	429.00	7659.00	42950	20240626	-34.92	10880	20231004	156.89	42950	-34.92	20240626	14660	90.65	20240426	42950	-34.92	20240626	10880	156.89	20231004	4.65	N	042000	500	121 억		3646012	N	N	13	N	00	N
72	20240719	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	-450	5	-1.58	2411510600	85857	14.32	28400	28500	27700	37050	19950	28500	28083.45	15.03	0	-4973	29766	29132	28416	27782	27066	28775	27425	121	8550	500	18240	50	1	24253054	6803	65.38	3.66	12	0.35	429.00	7659.00	42950	20240626	-34.69	10880	20231004	157.81	42950	-34.69	20240626	14660	91.34	20240426	42950	-34.69	20240626	10880	157.81	20231004	4.65	N	042000	500	121 억		3646012	N	N	13	N	00	N
73	20240719	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-150	5	-0.53	341847450	12048	2.01	28400	28500	28250	37050	19950	28500	28364.33	15.03	0	-2427	29766	29132	28416	27782	27066	28775	27425	121	8550	500	18240	50	1	24253054	6876	66.08	3.70	12	0.05	429.00	7659.00	42950	20240626	-33.99	10880	20231004	160.57	42950	-33.99	20240626	14660	93.38	20240426	42950	-33.99	20240626	10880	160.57	20231004	4.65	N	042000	500	121 억		3646012	N	N	13	N	00	N
74	20240718	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-900	5	-3.06	16770043700	592267	61.17	28900	29050	27700	38200	20600	29400	28314.81	14.98	0	24003	32333	30866	29883	28416	27433	30375	27925	121	8800	500	18810	50	1	24253054	6912	66.43	3.72	12	2.44	429.00	7659.00	42950	20240626	-33.64	10880	20231004	161.95	42950	-33.64	20240626	14660	94.41	20240426	42950	-33.64	20240626	10880	161.95	20231004	4.77	N	042000	500	121 억		3632279	N	N	13	N	00	N
75	20240718	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	-1150	5	-3.91	15851500750	559881	57.82	28900	29050	27700	38200	20600	29400	28312.10	14.98	0	33680	32333	30866	29883	28416	27433	30375	27925	121	8800	500	18810	50	1	24253054	6851	65.85	3.69	12	2.31	429.00	7659.00	42950	20240626	-34.23	10880	20231004	159.65	42950	-34.23	20240626	14660	92.70	20240426	42950	-34.23	20240626	10880	159.65	20231004	4.77	N	042000	500	121 억		3632279	N	N	23	N	00	N
76	20240718	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	-1250	5	-4.25	13469019700	475164	49.07	28900	29050	27700	38200	20600	29400	28345.86	14.98	0	22959	32333	30866	29883	28416	27433	30375	27925	121	8800	500	18810	50	1	24253054	6827	65.62	3.68	12	1.96	429.00	7659.00	42950	20240626	-34.46	10880	20231004	158.73	42950	-34.46	20240626	14660	92.02	20240426	42950	-34.46	20240626	10880	158.73	20231004	4.77	N	042000	500	121 억		3632279	N	N	23	N	00	N
77	20240718	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-950	5	-3.23	12105439900	426879	44.09	28900	29050	27700	38200	20600	29400	28357.81	14.98	0	18314	32333	30866	29883	28416	27433	30375	27925	121	8800	500	18810	50	1	24253054	6900	66.32	3.71	12	1.76	429.00	7659.00	42950	20240626	-33.76	10880	20231004	161.49	42950	-33.76	20240626	14660	94.07	20240426	42950	-33.76	20240626	10880	161.49	20231004	4.77	N	042000	500	121 억		3632279	N	N	23	N	00	N
78	20240718	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-850	5	-2.89	11151053350	393447	40.63	28900	29050	27700	38200	20600	29400	28341.72	14.98	0	17271	32333	30866	29883	28416	27433	30375	27925	121	8800	500	18810	50	1	24253054	6924	66.55	3.73	12	1.62	429.00	7659.00	42950	20240626	-33.53	10880	20231004	162.41	42950	-33.53	20240626	14660	94.75	20240426	42950	-33.53	20240626	10880	162.41	20231004	4.77	N	042000	500	121 억		3632279	N	N	23	N	00	N
79	20240718	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	-1200	5	-4.08	9975900650	351975	36.35	28900	29050	27700	38200	20600	29400	28342.39	14.98	0	523	32333	30866	29883	28416	27433	30375	27925	121	8800	500	18810	50	1	24253054	6839	65.73	3.68	12	1.45	429.00	7659.00	42950	20240626	-34.34	10880	20231004	159.19	42950	-34.34	20240626	14660	92.36	20240426	42950	-34.34	20240626	10880	159.19	20231004	4.77	N	042000	500	121 억		3632279	N	N	23	N	00	N
80	20240718	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-900	5	-3.06	7813657750	275729	28.48	28900	29050	27700	38200	20600	29400	28337.86	14.98	0	81	32333	30866	29883	28416	27433	30375	27925	121	8800	500	18810	50	1	24253054	6912	66.43	3.72	12	1.14	429.00	7659.00	42950	20240626	-33.64	10880	20231004	161.95	42950	-33.64	20240626	14660	94.41	20240426	42950	-33.64	20240626	10880	161.95	20231004	4.77	N	042000	500	121 억		3632279	N	N	23	N	00	N
81	20240718	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	-1400	5	-4.76	2414187850	84806	8.76	28900	29050	28000	38200	20600	29400	28466.26	14.98	0	-2695	32333	30866	29883	28416	27433	30375	27925	121	8800	500	18810	50	1	24253054	6791	65.27	3.66	12	0.35	429.00	7659.00	42950	20240626	-34.81	10880	20231004	157.35	42950	-34.81	20240626	14660	91.00	20240426	42950	-34.81	20240626	10880	157.35	20231004	4.77	N	042000	500	121 억		3632279	N	N	23	N	00	N
82	20240717	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-1450	5	-4.70	28629869750	962407	166.48	30900	31350	28900	40100	21600	30850	29748.00	13.96	0	243750	32883	31866	31033	30016	29183	31450	29600	121	9250	500	19740	50	1	24253054	7130	68.53	3.84	12	3.97	429.00	7659.00	42950	20240626	-31.55	10880	20231004	170.22	42950	-31.55	20240626	14660	100.55	20240426	42950	-31.55	20240626	10880	170.22	20231004	4.84	N	042000	500	121 억		3386267	N	N	23	N	00	N
83	20240717	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-1700	5	-5.51	26778752300	899220	155.55	30900	31350	28900	40100	21600	30850	29779.47	13.96	0	234071	32883	31866	31033	30016	29183	31450	29600	121	9250	500	19740	50	1	24253054	7070	67.95	3.81	12	3.71	429.00	7659.00	42950	20240626	-32.13	10880	20231004	167.92	42950	-32.13	20240626	14660	98.84	20240426	42950	-32.13	20240626	10880	167.92	20231004	4.84	N	042000	500	121 억		3386267	N	N	55	N	00	N
84	20240717	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-1900	5	-6.16	23509189250	786905	136.12	30900	31350	28950	40100	21600	30850	29874.98	13.96	0	221065	32883	31866	31033	30016	29183	31450	29600	121	9250	500	19740	50	1	24253054	7021	67.48	3.78	12	3.24	429.00	7659.00	42950	20240626	-32.60	10880	20231004	166.08	42950	-32.60	20240626	14660	97.48	20240426	42950	-32.60	20240626	10880	166.08	20231004	4.84	N	042000	500	121 억		3386267	N	N	55	N	00	N
85	20240717	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	-1050	5	-3.40	13784575650	454790	78.67	30900	31350	29650	40100	21600	30850	30309.25	13.96	0	116450	32883	31866	31033	30016	29183	31450	29600	121	9250	500	19740	50	1	24253054	7227	69.46	3.89	12	1.88	429.00	7659.00	42950	20240626	-30.62	10880	20231004	173.90	42950	-30.62	20240626	14660	103.27	20240426	42950	-30.62	20240626	10880	173.90	20231004	4.84	N	042000	500	121 억		3386267	N	N	55	N	00	N
86	20240717	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	-750	5	-2.43	10394077600	341114	59.01	30900	31350	29850	40100	21600	30850	30470.51	13.96	0	59951	32883	31866	31033	30016	29183	31450	29600	121	9250	500	19740	50	1	24253054	7300	70.16	3.93	12	1.41	429.00	7659.00	42950	20240626	-29.92	10880	20231004	176.65	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	10880	176.65	20231004	4.84	N	042000	500	121 억		3386267	N	N	55	N	00	N
87	20240717	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	-400	5	-1.30	6228306000	202552	35.04	30900	31350	30300	40100	21600	30850	30748.96	13.96	0	-4131	32883	31866	31033	30016	29183	31450	29600	121	9250	500	19740	50	1	24253054	7385	70.98	3.98	12	0.84	429.00	7659.00	42950	20240626	-29.10	10880	20231004	179.87	42950	-29.10	20240626	14660	107.71	20240426	42950	-29.10	20240626	10880	179.87	20231004	4.84	N	042000	500	121 억		3386267	N	N	55	N	00	N
88	20240717	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	100	2	0.32	3559458500	115111	19.91	30900	31350	30550	40100	21600	30850	30922.23	13.96	0	-31701	32883	31866	31033	30016	29183	31450	29600	121	9250	500	19740	50	1	24253054	7506	72.14	4.04	12	0.47	429.00	7659.00	42950	20240626	-27.94	10880	20231004	184.47	42950	-27.94	20240626	14660	111.12	20240426	42950	-27.94	20240626	10880	184.47	20231004	4.84	N	042000	500	121 억		3386267	N	N	55	N	00	N
89	20240717	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30650	-200	5	-0.65	826421300	26751	4.63	30900	31350	30650	40100	21600	30850	30893.80	13.96	0	-12919	32883	31866	31033	30016	29183	31450	29600	121	9250	500	19740	50	1	24253054	7434	71.45	4.00	12	0.11	429.00	7659.00	42950	20240626	-28.64	10880	20231004	181.71	42950	-28.64	20240626	14660	109.07	20240426	42950	-28.64	20240626	10880	181.71	20231004	4.84	N	042000	500	121 억		3386267	N	N	55	N	00	N
90	20240716	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	-950	5	-2.99	17674117950	574560	115.29	31800	32050	30200	41300	22300	31800	30759.14	13.40	0	131166	33500	32650	31950	31100	30400	32300	30750	121	9500	500	20350	50	1	24253054	7482	71.91	4.03	12	2.37	429.00	7659.00	42950	20240626	-28.17	10880	20231004	183.55	42950	-28.17	20240626	14660	110.44	20240426	42950	-28.17	20240626	10880	183.55	20231004	4.38	N	042000	500	121 억		3249758	N	N	55	N	00	N
91	20240716	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	-1050	5	-3.30	16613679850	540113	108.38	31800	32050	30200	41300	22300	31800	30757.61	13.40	0	117302	33500	32650	31950	31100	30400	32300	30750	121	9500	500	20350	50	1	24253054	7458	71.68	4.01	12	2.23	429.00	7659.00	42950	20240626	-28.41	10880	20231004	182.63	42950	-28.41	20240626	14660	109.75	20240426	42950	-28.41	20240626	10880	182.63	20231004	4.38	N	042000	500	121 억		3249758	N	N	1	N	00	N
92	20240716	140503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	-950	5	-2.99	15311462700	497858	99.90	31800	32050	30200	41300	22300	31800	30752.47	13.40	0	108304	33500	32650	31950	31100	30400	32300	30750	121	9500	500	20350	50	1	24253054	7482	71.91	4.03	12	2.05	429.00	7659.00	42950	20240626	-28.17	10880	20231004	183.55	42950	-28.17	20240626	14660	110.44	20240426	42950	-28.17	20240626	10880	183.55	20231004	4.38	N	042000	500	121 억		3249758	N	N	1	N	00	N
93	20240716	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30800	-1000	5	-3.14	13946380050	453736	91.05	31800	32050	30200	41300	22300	31800	30734.31	13.40	0	108072	33500	32650	31950	31100	30400	32300	30750	121	9500	500	20350	50	1	24253054	7470	71.79	4.02	12	1.87	429.00	7659.00	42950	20240626	-28.29	10880	20231004	183.09	42950	-28.29	20240626	14660	110.10	20240426	42950	-28.29	20240626	10880	183.09	20231004	4.38	N	042000	500	121 억		3249758	N	N	1	N	00	N
94	20240716	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	-1100	5	-3.46	13318271350	433314	86.95	31800	32050	30200	41300	22300	31800	30733.26	13.40	0	103972	33500	32650	31950	31100	30400	32300	30750	121	9500	500	20350	50	1	24253054	7446	71.56	4.01	12	1.79	429.00	7659.00	42950	20240626	-28.52	10880	20231004	182.17	42950	-28.52	20240626	14660	109.41	20240426	42950	-28.52	20240626	10880	182.17	20231004	4.38	N	042000	500	121 억		3249758	N	N	1	N	00	N
95	20240716	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	-1350	5	-4.25	11763325450	382470	76.75	31800	32050	30200	41300	22300	31800	30753.33	13.40	0	94739	33500	32650	31950	31100	30400	32300	30750	121	9500	500	20350	50	1	24253054	7385	70.98	3.98	12	1.58	429.00	7659.00	42950	20240626	-29.10	10880	20231004	179.87	42950	-29.10	20240626	14660	107.71	20240426	42950	-29.10	20240626	10880	179.87	20231004	4.38	N	042000	500	121 억		3249758	N	N	1	N	00	N
96	20240716	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	-1200	5	-3.77	8413533900	272174	54.62	31800	32050	30400	41300	22300	31800	30908.90	13.40	0	57828	33500	32650	31950	31100	30400	32300	30750	121	9500	500	20350	50	1	24253054	7421	71.33	4.00	12	1.12	429.00	7659.00	42950	20240626	-28.75	10880	20231004	181.25	42950	-28.75	20240626	14660	108.73	20240426	42950	-28.75	20240626	10880	181.25	20231004	4.38	N	042000	500	121 억		3249758	N	N	1	N	00	N
97	20240716	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	-500	5	-1.57	1044839900	33220	6.67	31800	32050	31100	41300	22300	31800	31440.78	13.40	0	-1056	33500	32650	31950	31100	30400	32300	30750	121	9500	500	20350	50	1	24253054	7591	72.96	4.09	12	0.14	429.00	7659.00	42950	20240626	-27.12	10880	20231004	187.68	42950	-27.12	20240626	14660	113.51	20240426	42950	-27.12	20240626	10880	187.68	20231004	4.38	N	042000	500	121 억		3249758	N	N	1	N	00	N
98	20240715	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	-750	5	-2.30	15743209250	495196	33.48	32200	32800	31250	42300	22800	32550	31791.47	12.88	0	126157	36750	34650	33600	31500	30450	34125	30975	121	9750	500	20830	50	1	24253054	7712	74.13	4.15	12	2.04	429.00	7659.00	42950	20240626	-25.96	10880	20231004	192.28	42950	-25.96	20240626	14660	116.92	20240426	42950	-25.96	20240626	10880	192.28	20231004	3.92	N	042000	500	121 억		3124015	N	N	1	N	00	N
99	20240715	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	-600	5	-1.84	14743512800	463831	31.36	32200	32800	31250	42300	22800	32550	31785.99	12.88	0	128490	36750	34650	33600	31500	30450	34125	30975	121	9750	500	20830	50	1	24253054	7749	74.48	4.17	12	1.91	429.00	7659.00	42950	20240626	-25.61	10880	20231004	193.66	42950	-25.61	20240626	14660	117.94	20240426	42950	-25.61	20240626	10880	193.66	20231004	3.92	N	042000	500	121 억		3124015	N	N	8	N	00	N
100	20240715	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	-900	5	-2.76	13472653300	423843	28.66	32200	32800	31250	42300	22800	32550	31786.45	12.88	0	120055	36750	34650	33600	31500	30450	34125	30975	121	9750	500	20830	50	1	24253054	7676	73.78	4.13	12	1.75	429.00	7659.00	42950	20240626	-26.31	10880	20231004	190.90	42950	-26.31	20240626	14660	115.89	20240426	42950	-26.31	20240626	10880	190.90	20231004	3.92	N	042000	500	121 억		3124015	N	N	8	N	00	N
101	20240715	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	-1050	5	-3.23	12598915150	396195	26.79	32200	32800	31250	42300	22800	32550	31799.32	12.88	0	109240	36750	34650	33600	31500	30450	34125	30975	121	9750	500	20830	50	1	24253054	7640	73.43	4.11	12	1.63	429.00	7659.00	42950	20240626	-26.66	10880	20231004	189.52	42950	-26.66	20240626	14660	114.87	20240426	42950	-26.66	20240626	10880	189.52	20231004	3.92	N	042000	500	121 억		3124015	N	N	8	N	00	N
102	20240715	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	-800	5	-2.46	10813527550	339647	22.97	32200	32800	31250	42300	22800	32550	31837.03	12.88	0	96061	36750	34650	33600	31500	30450	34125	30975	121	9750	500	20830	50	1	24253054	7700	74.01	4.15	12	1.40	429.00	7659.00	42950	20240626	-26.08	10880	20231004	191.82	42950	-26.08	20240626	14660	116.58	20240426	42950	-26.08	20240626	10880	191.82	20231004	3.92	N	042000	500	121 억		3124015	N	N	8	N	00	N
103	20240715	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	-700	5	-2.15	10030527300	314985	21.30	32200	32800	31250	42300	22800	32550	31843.91	12.88	0	91740	36750	34650	33600	31500	30450	34125	30975	121	9750	500	20830	50	1	24253054	7725	74.24	4.16	12	1.30	429.00	7659.00	42950	20240626	-25.84	10880	20231004	192.74	42950	-25.84	20240626	14660	117.26	20240426	42950	-25.84	20240626	10880	192.74	20231004	3.92	N	042000	500	121 억		3124015	N	N	8	N	00	N
104	20240715	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	-550	5	-1.69	8310261700	260945	17.64	32200	32800	31250	42300	22800	32550	31846.13	12.88	0	86588	36750	34650	33600	31500	30450	34125	30975	121	9750	500	20830	50	1	24253054	7761	74.59	4.18	12	1.08	429.00	7659.00	42950	20240626	-25.49	10880	20231004	194.12	42950	-25.49	20240626	14660	118.28	20240426	42950	-25.49	20240626	10880	194.12	20231004	3.92	N	042000	500	121 억		3124015	N	N	8	N	00	N
105	20240715	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-100	5	-0.31	1012856550	31480	2.13	32200	32500	31800	42300	22800	32550	32171.66	12.88	0	4414	36750	34650	33600	31500	30450	34125	30975	121	9750	500	20830	50	1	24253054	7870	75.64	4.24	12	0.13	429.00	7659.00	42950	20240626	-24.45	10880	20231004	198.25	42950	-24.45	20240626	14660	121.35	20240426	42950	-24.45	20240626	10880	198.25	20231004	3.92	N	042000	500	121 억		3124015	N	N	8	N	00	N
106	20240712	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32550	-850	5	-2.54	50132381800	1469318	85.04	33350	35700	32550	43400	23400	33400	34121.70	13.24	0	-94938	36233	34816	34033	32616	31833	34425	32225	121	10000	500	21370	50	1	24253054	7894	75.87	4.25	12	6.06	429.00	7659.00	42950	20240626	-24.21	10880	20231004	199.17	42950	-24.21	20240626	14660	122.03	20240426	42950	-24.21	20240626	10880	199.17	20231004	3.71	N	042000	500	121 억		3210036	N	N	8	N	00	N
107	20240712	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	-550	5	-1.65	48262039650	1412101	81.72	33350	35700	32700	43400	23400	33400	34177.57	13.24	0	-95872	36233	34816	34033	32616	31833	34425	32225	121	10000	500	21370	50	1	24253054	7967	76.57	4.29	12	5.82	429.00	7659.00	42950	20240626	-23.52	10880	20231004	201.93	42950	-23.52	20240626	14660	124.08	20240426	42950	-23.52	20240626	10880	201.93	20231004	3.71	N	042000	500	121 억		3210036	N	N	179	N	00	N
108	20240712	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	-250	5	-0.75	43393193700	1264448	73.18	33350	35700	33000	43400	23400	33400	34318.02	13.24	0	-83786	36233	34816	34033	32616	31833	34425	32225	121	10000	500	21370	50	1	24253054	8040	77.27	4.33	12	5.21	429.00	7659.00	42950	20240626	-22.82	10880	20231004	204.69	42950	-22.82	20240626	14660	126.13	20240426	42950	-22.82	20240626	10880	204.69	20231004	3.71	N	042000	500	121 억		3210036	N	N	179	N	00	N
109	20240712	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33550	150	2	0.45	39857930550	1158659	67.06	33350	35700	33000	43400	23400	33400	34400.21	13.24	0	-52283	36233	34816	34033	32616	31833	34425	32225	121	10000	500	21370	50	1	24253054	8137	78.21	4.38	12	4.78	429.00	7659.00	42950	20240626	-21.89	10880	20231004	208.36	42950	-21.89	20240626	14660	128.85	20240426	42950	-21.89	20240626	10880	208.36	20231004	3.71	N	042000	500	121 억		3210036	N	N	179	N	00	N
110	20240712	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33450	50	2	0.15	38597469550	1121069	64.88	33350	35700	33000	43400	23400	33400	34429.33	13.24	0	-48819	36233	34816	34033	32616	31833	34425	32225	121	10000	500	21370	50	1	24253054	8113	77.97	4.37	12	4.62	429.00	7659.00	42950	20240626	-22.12	10880	20231004	207.44	42950	-22.12	20240626	14660	128.17	20240426	42950	-22.12	20240626	10880	207.44	20231004	3.71	N	042000	500	121 억		3210036	N	N	179	N	00	N
111	20240712	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33750	350	2	1.05	36536476350	1059540	61.32	33350	35700	33000	43400	23400	33400	34483.52	13.24	0	-31271	36233	34816	34033	32616	31833	34425	32225	121	10000	500	21370	50	1	24253054	8185	78.67	4.41	12	4.37	429.00	7659.00	42950	20240626	-21.42	10880	20231004	210.20	42950	-21.42	20240626	14660	130.22	20240426	42950	-21.42	20240626	10880	210.20	20231004	3.71	N	042000	500	121 억		3210036	N	N	179	N	00	N
112	20240712	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33450	50	2	0.15	32346003000	934862	54.10	33350	35700	33000	43400	23400	33400	34599.99	13.24	0	-2321	36233	34816	34033	32616	31833	34425	32225	121	10000	500	21370	50	1	24253054	8113	77.97	4.37	12	3.85	429.00	7659.00	42950	20240626	-22.12	10880	20231004	207.44	42950	-22.12	20240626	14660	128.17	20240426	42950	-22.12	20240626	10880	207.44	20231004	3.71	N	042000	500	121 억		3210036	N	N	179	N	00	N
113	20240712	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34400	1000	2	2.99	3023132850	88461	5.12	33350	34700	33250	43400	23400	33400	34176.32	13.24	0	18153	36233	34816	34033	32616	31833	34425	32225	121	10000	500	21370	50	1	24253054	8343	80.19	4.49	12	0.36	429.00	7659.00	42950	20240626	-19.91	10880	20231004	216.18	42950	-19.91	20240626	14660	134.65	20240426	42950	-19.91	20240626	10880	216.18	20231004	3.71	N	042000	500	121 억		3210036	N	N	179	N	00	N
114	20240711	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	200	2	0.60	58970811800	1720273	187.62	33600	35450	33250	43150	23250	33200	34281.44	14.06	0	-197270	34500	33850	32650	32000	30800	34175	32325	121	9950	500	21240	50	1	24253054	8101	77.86	4.36	12	7.09	429.00	7659.00	42950	20240626	-22.24	10880	20231004	206.99	42950	-22.24	20240626	14660	127.83	20240426	42950	-22.24	20240626	10880	206.99	20231004	3.55	N	042000	500	121 억		3409290	N	N	179	N	00	N
115	20240711	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	100	2	0.30	57650632250	1680713	183.31	33600	35450	33300	43150	23250	33200	34302.03	14.06	0	-212030	34500	33850	32650	32000	30800	34175	32325	121	9950	500	21240	50	1	24253054	8076	77.62	4.35	12	6.93	429.00	7659.00	42950	20240626	-22.47	10880	20231004	206.07	42950	-22.47	20240626	14660	127.15	20240426	42950	-22.47	20240626	10880	206.07	20231004	3.55	N	042000	500	121 억		3409290	N	N	29	N	00	N
116	20240711	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33450	250	2	0.75	55511883000	1616768	176.33	33600	35450	33300	43150	23250	33200	34335.88	14.06	0	-202146	34500	33850	32650	32000	30800	34175	32325	121	9950	500	21240	50	1	24253054	8113	77.97	4.37	12	6.67	429.00	7659.00	42950	20240626	-22.12	10880	20231004	207.44	42950	-22.12	20240626	14660	128.17	20240426	42950	-22.12	20240626	10880	207.44	20231004	3.55	N	042000	500	121 억		3409290	N	N	29	N	00	N
117	20240711	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33750	550	2	1.66	52153343400	1516518	165.40	33600	35450	33350	43150	23250	33200	34391.07	14.06	0	-187257	34500	33850	32650	32000	30800	34175	32325	121	9950	500	21240	50	1	24253054	8185	78.67	4.41	12	6.25	429.00	7659.00	42950	20240626	-21.42	10880	20231004	210.20	42950	-21.42	20240626	14660	130.22	20240426	42950	-21.42	20240626	10880	210.20	20231004	3.55	N	042000	500	121 억		3409290	N	N	29	N	00	N
118	20240711	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33900	700	2	2.11	49759641300	1445574	157.66	33600	35450	33350	43150	23250	33200	34423.01	14.06	0	-166773	34500	33850	32650	32000	30800	34175	32325	121	9950	500	21240	50	1	24253054	8222	79.02	4.43	12	5.96	429.00	7659.00	42950	20240626	-21.07	10880	20231004	211.58	42950	-21.07	20240626	14660	131.24	20240426	42950	-21.07	20240626	10880	211.58	20231004	3.55	N	042000	500	121 억		3409290	N	N	29	N	00	N
119	20240711	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	600	2	1.81	47758990350	1386708	151.24	33600	35450	33350	43150	23250	33200	34441.56	14.06	0	-151318	34500	33850	32650	32000	30800	34175	32325	121	9950	500	21240	50	1	24253054	8198	78.79	4.41	12	5.72	429.00	7659.00	42950	20240626	-21.30	10880	20231004	210.66	42950	-21.30	20240626	14660	130.56	20240426	42950	-21.30	20240626	10880	210.66	20231004	3.55	N	042000	500	121 억		3409290	N	N	29	N	00	N
120	20240711	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34000	800	2	2.41	39387183700	1140795	124.42	33600	35450	33350	43150	23250	33200	34527.39	14.06	0	-108845	34500	33850	32650	32000	30800	34175	32325	121	9950	500	21240	50	1	24253054	8246	79.25	4.44	12	4.70	429.00	7659.00	42950	20240626	-20.84	10880	20231004	212.50	42950	-20.84	20240626	14660	131.92	20240426	42950	-20.84	20240626	10880	212.50	20231004	3.55	N	042000	500	121 억		3409290	N	N	29	N	00	N
121	20240711	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34400	1200	2	3.61	4823858500	142221	15.51	33600	34600	33350	43150	23250	33200	33923.76	14.06	0	19680	34500	33850	32650	32000	30800	34175	32325	121	9950	500	21240	50	1	24253054	8343	80.19	4.49	12	0.59	429.00	7659.00	42950	20240626	-19.91	10880	20231004	216.18	42950	-19.91	20240626	14660	134.65	20240426	42950	-19.91	20240626	10880	216.18	20231004	3.55	N	042000	500	121 억		3409290	N	N	29	N	00	N
122	20240710	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	850	2	2.63	29266428850	906804	91.49	32350	33300	31450	42050	22650	32350	32273.72	14.53	0	1897	35216	33782	32866	31432	30516	33325	30975	121	9700	500	20700	50	1	24253054	8052	77.39	4.33	12	3.74	429.00	7659.00	42950	20240626	-22.70	10880	20231004	205.15	42950	-22.70	20240626	14660	126.47	20240426	42950	-22.70	20240626	10880	205.15	20231004	3.44	N	042000	500	121 억		3523675	N	N	29	N	00	N
123	20240710	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	750	2	2.32	25796683950	801943	80.91	32350	33200	31450	42050	22650	32350	32167.72	14.53	0	28829	35216	33782	32866	31432	30516	33325	30975	121	9700	500	20700	50	1	24253054	8028	77.16	4.32	12	3.31	429.00	7659.00	42950	20240626	-22.93	10880	20231004	204.23	42950	-22.93	20240626	14660	125.78	20240426	42950	-22.93	20240626	10880	204.23	20231004	3.44	N	042000	500	121 억		3523675	N	N	4	N	00	N
124	20240710	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32300	-50	5	-0.15	16680983300	522671	52.73	32350	32500	31450	42050	22650	32350	31914.85	14.53	0	71927	35216	33782	32866	31432	30516	33325	30975	121	9700	500	20700	50	1	24253054	7834	75.29	4.22	12	2.16	429.00	7659.00	42950	20240626	-24.80	10880	20231004	196.88	42950	-24.80	20240626	14660	120.33	20240426	42950	-24.80	20240626	10880	196.88	20231004	3.44	N	042000	500	121 억		3523675	N	N	4	N	00	N
125	20240710	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	-500	5	-1.55	14332426650	449093	45.31	32350	32500	31450	42050	22650	32350	31914.12	14.53	0	52497	35216	33782	32866	31432	30516	33325	30975	121	9700	500	20700	50	1	24253054	7725	74.24	4.16	12	1.85	429.00	7659.00	42950	20240626	-25.84	10880	20231004	192.74	42950	-25.84	20240626	14660	117.26	20240426	42950	-25.84	20240626	10880	192.74	20231004	3.44	N	042000	500	121 억		3523675	N	N	4	N	00	N
126	20240710	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	-400	5	-1.24	12437002350	389849	39.33	32350	32500	31450	42050	22650	32350	31902.06	14.53	0	50699	35216	33782	32866	31432	30516	33325	30975	121	9700	500	20700	50	1	24253054	7749	74.48	4.17	12	1.61	429.00	7659.00	42950	20240626	-25.61	10880	20231004	193.66	42950	-25.61	20240626	14660	117.94	20240426	42950	-25.61	20240626	10880	193.66	20231004	3.44	N	042000	500	121 억		3523675	N	N	4	N	00	N
127	20240710	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	-600	5	-1.85	10073220650	315553	31.84	32350	32500	31450	42050	22650	32350	31922.39	14.53	0	31099	35216	33782	32866	31432	30516	33325	30975	121	9700	500	20700	50	1	24253054	7700	74.01	4.15	12	1.30	429.00	7659.00	42950	20240626	-26.08	10880	20231004	191.82	42950	-26.08	20240626	14660	116.58	20240426	42950	-26.08	20240626	10880	191.82	20231004	3.44	N	042000	500	121 억		3523675	N	N	4	N	00	N
128	20240710	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	-550	5	-1.70	5312540200	165528	16.70	32350	32500	31800	42050	22650	32350	32094.45	14.53	0	-353	35216	33782	32866	31432	30516	33325	30975	121	9700	500	20700	50	1	24253054	7712	74.13	4.15	12	0.68	429.00	7659.00	42950	20240626	-25.96	10880	20231004	192.28	42950	-25.96	20240626	14660	116.92	20240426	42950	-25.96	20240626	10880	192.28	20231004	3.44	N	042000	500	121 억		3523675	N	N	4	N	00	N
129	20240710	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32200	-150	5	-0.46	1003441800	31095	3.14	32350	32500	31950	42050	22650	32350	32270.10	14.53	0	-4629	35216	33782	32866	31432	30516	33325	30975	121	9700	500	20700	50	1	24253054	7809	75.06	4.20	12	0.13	429.00	7659.00	42950	20240626	-25.03	10880	20231004	195.96	42950	-25.03	20240626	14660	119.65	20240426	42950	-25.03	20240626	10880	195.96	20231004	3.44	N	042000	500	121 억		3523675	N	N	4	N	00	N
130	20240709	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	-1450	5	-4.29	32191283600	983496	140.71	33400	34300	31950	43900	23700	33800	32731.57	14.18	0	62854	36000	34900	34050	32950	32100	34775	32825	121	10100	500	21630	50	1	24253054	7846	75.41	4.22	12	4.06	429.00	7659.00	42950	20240626	-24.68	10880	20231004	197.33	42950	-24.68	20240626	14660	120.67	20240426	42950	-24.68	20240626	10880	197.33	20231004	3.17	N	042000	500	121 억		3438655	N	N	4	N	00	N
131	20240709	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32200	-1600	5	-4.73	30148442850	920219	131.66	33400	34300	31950	43900	23700	33800	32761.40	14.18	0	73137	36000	34900	34050	32950	32100	34775	32825	121	10100	500	21630	50	1	24253054	7809	75.06	4.20	12	3.79	429.00	7659.00	42950	20240626	-25.03	10880	20231004	195.96	42950	-25.03	20240626	14660	119.65	20240426	42950	-25.03	20240626	10880	195.96	20231004	3.17	N	042000	500	121 억		3438655	N	N	283	N	00	N
132	20240709	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-1350	5	-3.99	22936629250	695902	99.57	33400	34300	32150	43900	23700	33800	32958.66	14.18	0	64989	36000	34900	34050	32950	32100	34775	32825	121	10100	500	21630	50	1	24253054	7870	75.64	4.24	12	2.87	429.00	7659.00	42950	20240626	-24.45	10880	20231004	198.25	42950	-24.45	20240626	14660	121.35	20240426	42950	-24.45	20240626	10880	198.25	20231004	3.17	N	042000	500	121 억		3438655	N	N	283	N	00	N
133	20240709	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	-1000	5	-2.96	19532856400	591169	84.58	33400	34300	32150	43900	23700	33800	33040.10	14.18	0	48041	36000	34900	34050	32950	32100	34775	32825	121	10100	500	21630	50	1	24253054	7955	76.46	4.28	12	2.44	429.00	7659.00	42950	20240626	-23.63	10880	20231004	201.47	42950	-23.63	20240626	14660	123.74	20240426	42950	-23.63	20240626	10880	201.47	20231004	3.17	N	042000	500	121 억		3438655	N	N	283	N	00	N
134	20240709	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	-1000	5	-2.96	18155079000	549009	78.55	33400	34300	32150	43900	23700	33800	33067.81	14.18	0	48731	36000	34900	34050	32950	32100	34775	32825	121	10100	500	21630	50	1	24253054	7955	76.46	4.28	12	2.26	429.00	7659.00	42950	20240626	-23.63	10880	20231004	201.47	42950	-23.63	20240626	14660	123.74	20240426	42950	-23.63	20240626	10880	201.47	20231004	3.17	N	042000	500	121 억		3438655	N	N	283	N	00	N
135	20240709	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32750	-1050	5	-3.11	16284742950	491914	70.38	33400	34300	32150	43900	23700	33800	33103.79	14.18	0	47603	36000	34900	34050	32950	32100	34775	32825	121	10100	500	21630	50	1	24253054	7943	76.34	4.28	12	2.03	429.00	7659.00	42950	20240626	-23.75	10880	20231004	201.01	42950	-23.75	20240626	14660	123.40	20240426	42950	-23.75	20240626	10880	201.01	20231004	3.17	N	042000	500	121 억		3438655	N	N	283	N	00	N
136	20240709	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	-550	5	-1.63	10155621250	304364	43.55	33400	34300	32550	43900	23700	33800	33365.62	14.18	0	39834	36000	34900	34050	32950	32100	34775	32825	121	10100	500	21630	50	1	24253054	8064	77.51	4.34	12	1.25	429.00	7659.00	42950	20240626	-22.58	10880	20231004	205.61	42950	-22.58	20240626	14660	126.81	20240426	42950	-22.58	20240626	10880	205.61	20231004	3.17	N	042000	500	121 억		3438655	N	N	283	N	00	N
137	20240709	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34150	350	2	1.04	1381991950	40672	5.82	33400	34300	33400	43900	23700	33800	33982.33	14.18	0	10661	36000	34900	34050	32950	32100	34775	32825	121	10100	500	21630	50	1	24253054	8282	79.60	4.46	12	0.17	429.00	7659.00	42950	20240626	-20.49	10880	20231004	213.88	42950	-20.49	20240626	14660	132.95	20240426	42950	-20.49	20240626	10880	213.88	20231004	3.17	N	042000	500	121 억		3438655	N	N	283	N	00	N
138	20240708	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	0	3	0.00	23524838300	691297	77.68	33800	35150	33200	43900	23700	33800	34030.55	14.24	0	-23100	35766	34782	33916	32932	32066	35275	33425	121	10100	500	21630	50	1	24253054	8198	78.79	4.41	12	2.85	429.00	7659.00	42950	20240626	-21.30	10880	20231004	210.66	42950	-21.30	20240626	14660	130.56	20240426	42950	-21.30	20240626	10880	210.66	20231004	3.08	N	042000	500	121 억		3454125	N	N	283	N	00	N
139	20240708	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33550	-250	5	-0.74	22410340750	658221	73.96	33800	35150	33200	43900	23700	33800	34046.95	14.24	0	-28419	35766	34782	33916	32932	32066	35275	33425	121	10100	500	21630	50	1	24253054	8137	78.21	4.38	12	2.71	429.00	7659.00	42950	20240626	-21.89	10880	20231004	208.36	42950	-21.89	20240626	14660	128.85	20240426	42950	-21.89	20240626	10880	208.36	20231004	3.08	N	042000	500	121 억		3454125	N	N	55	N	00	N
140	20240708	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33750	-50	5	-0.15	20713121400	607846	68.30	33800	35150	33200	43900	23700	33800	34076.40	14.24	0	-26459	35766	34782	33916	32932	32066	35275	33425	121	10100	500	21630	50	1	24253054	8185	78.67	4.41	12	2.51	429.00	7659.00	42950	20240626	-21.42	10880	20231004	210.20	42950	-21.42	20240626	14660	130.22	20240426	42950	-21.42	20240626	10880	210.20	20231004	3.08	N	042000	500	121 억		3454125	N	N	55	N	00	N
141	20240708	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33550	-250	5	-0.74	19281070100	565453	63.54	33800	35150	33200	43900	23700	33800	34098.61	14.24	0	-28346	35766	34782	33916	32932	32066	35275	33425	121	10100	500	21630	50	1	24253054	8137	78.21	4.38	12	2.33	429.00	7659.00	42950	20240626	-21.89	10880	20231004	208.36	42950	-21.89	20240626	14660	128.85	20240426	42950	-21.89	20240626	10880	208.36	20231004	3.08	N	042000	500	121 억		3454125	N	N	55	N	00	N
142	20240708	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33600	-200	5	-0.59	16900602250	494188	55.53	33800	35150	33350	43900	23700	33800	34198.97	14.24	0	-29378	35766	34782	33916	32932	32066	35275	33425	121	10100	500	21630	50	1	24253054	8149	78.32	4.39	12	2.04	429.00	7659.00	42950	20240626	-21.77	10880	20231004	208.82	42950	-21.77	20240626	14660	129.20	20240426	42950	-21.77	20240626	10880	208.82	20231004	3.08	N	042000	500	121 억		3454125	N	N	55	N	00	N
143	20240708	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33650	-150	5	-0.44	13599024000	395786	44.47	33800	35150	33550	43900	23700	33800	34359.96	14.24	0	-46595	35766	34782	33916	32932	32066	35275	33425	121	10100	500	21630	50	1	24253054	8161	78.44	4.39	12	1.63	429.00	7659.00	42950	20240626	-21.65	10880	20231004	209.28	42950	-21.65	20240626	14660	129.54	20240426	42950	-21.65	20240626	10880	209.28	20231004	3.08	N	042000	500	121 억		3454125	N	N	55	N	00	N
144	20240708	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34450	650	2	1.92	9738318950	282108	31.70	33800	35150	33550	43900	23700	33800	34520.59	14.24	0	-47734	35766	34782	33916	32932	32066	35275	33425	121	10100	500	21630	50	1	24253054	8355	80.30	4.50	12	1.16	429.00	7659.00	42950	20240626	-19.79	10880	20231004	216.64	42950	-19.79	20240626	14660	134.99	20240426	42950	-19.79	20240626	10880	216.64	20231004	3.08	N	042000	500	121 억		3454125	N	N	55	N	00	N
145	20240708	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	400	2	1.18	1042387250	30695	3.45	33800	34250	33550	43900	23700	33800	33961.09	14.24	0	-593	35766	34782	33916	32932	32066	35275	33425	121	10100	500	21630	50	1	24253054	8295	79.72	4.47	12	0.13	429.00	7659.00	42950	20240626	-20.37	10880	20231004	214.34	42950	-20.37	20240626	14660	133.29	20240426	42950	-20.37	20240626	10880	214.34	20231004	3.08	N	042000	500	121 억		3454125	N	N	55	N	00	N
146	20240705	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	150	2	0.45	30069997900	883184	42.46	33650	34900	33050	43700	23600	33650	34049.05	14.26	0	4520	37483	35566	33883	31966	30283	34725	31125	121	10050	500	21530	50	1	24253054	8198	78.79	4.41	12	3.64	429.00	7659.00	42950	20240626	-21.30	10880	20231004	210.66	42950	-21.30	20240626	14660	130.56	20240426	42950	-21.30	20240626	10880	210.66	20231004	3.03	N	042000	500	121 억		3459050	N	N	55	N	00	N
147	20240705	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	150	2	0.45	28487496850	836381	40.21	33650	34900	33050	43700	23600	33650	34061.17	14.26	0	7956	37483	35566	33883	31966	30283	34725	31125	121	10050	500	21530	50	1	24253054	8198	78.79	4.41	12	3.45	429.00	7659.00	42950	20240626	-21.30	10880	20231004	210.66	42950	-21.30	20240626	14660	130.56	20240426	42950	-21.30	20240626	10880	210.66	20231004	3.03	N	042000	500	121 억		3459050	N	N	1	N	00	N
148	20240705	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34350	700	2	2.08	23974023750	703390	33.82	33650	34900	33050	43700	23600	33650	34084.47	14.26	0	-21516	37483	35566	33883	31966	30283	34725	31125	121	10050	500	21530	50	1	24253054	8331	80.07	4.48	12	2.90	429.00	7659.00	42950	20240626	-20.02	10880	20231004	215.72	42950	-20.02	20240626	14660	134.31	20240426	42950	-20.02	20240626	10880	215.72	20231004	3.03	N	042000	500	121 억		3459050	N	N	1	N	00	N
149	20240705	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34700	1050	2	3.12	21611104850	634876	30.53	33650	34900	33050	43700	23600	33650	34040.80	14.26	0	-22739	37483	35566	33883	31966	30283	34725	31125	121	10050	500	21530	50	1	24253054	8416	80.89	4.53	12	2.62	429.00	7659.00	42950	20240626	-19.21	10880	20231004	218.93	42950	-19.21	20240626	14660	136.70	20240426	42950	-19.21	20240626	10880	218.93	20231004	3.03	N	042000	500	121 억		3459050	N	N	1	N	00	N
150	20240705	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33850	200	2	0.59	15993137550	471971	22.69	33650	34400	33050	43700	23600	33650	33886.60	14.26	0	-4605	37483	35566	33883	31966	30283	34725	31125	121	10050	500	21530	50	1	24253054	8210	78.90	4.42	12	1.95	429.00	7659.00	42950	20240626	-21.19	10880	20231004	211.12	42950	-21.19	20240626	14660	130.90	20240426	42950	-21.19	20240626	10880	211.12	20231004	3.03	N	042000	500	121 억		3459050	N	N	1	N	00	N
151	20240705	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33850	200	2	0.59	14080132100	415572	19.98	33650	34400	33050	43700	23600	33650	33882.17	14.26	0	4947	37483	35566	33883	31966	30283	34725	31125	121	10050	500	21530	50	1	24253054	8210	78.90	4.42	12	1.71	429.00	7659.00	42950	20240626	-21.19	10880	20231004	211.12	42950	-21.19	20240626	14660	130.90	20240426	42950	-21.19	20240626	10880	211.12	20231004	3.03	N	042000	500	121 억		3459050	N	N	1	N	00	N
152	20240705	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33700	50	2	0.15	10588474000	312089	15.01	33650	34400	33050	43700	23600	33650	33929.08	14.26	0	-2633	37483	35566	33883	31966	30283	34725	31125	121	10050	500	21530	50	1	24253054	8173	78.55	4.40	12	1.29	429.00	7659.00	42950	20240626	-21.54	10880	20231004	209.74	42950	-21.54	20240626	14660	129.88	20240426	42950	-21.54	20240626	10880	209.74	20231004	3.03	N	042000	500	121 억		3459050	N	N	1	N	00	N
153	20240705	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33600	-50	5	-0.15	1712132000	51059	2.45	33650	33800	33050	43700	23600	33650	33528.87	14.26	0	784	37483	35566	33883	31966	30283	34725	31125	121	10050	500	21530	50	1	24253054	8149	78.32	4.39	12	0.21	429.00	7659.00	42950	20240626	-21.77	10880	20231004	208.82	42950	-21.77	20240626	14660	129.20	20240426	42950	-21.77	20240626	10880	208.82	20231004	3.03	N	042000	500	121 억		3459050	N	N	1	N	00	N
154	20240704	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33650	-2600	5	-7.17	69639999400	2069667	269.74	35500	35800	32200	47100	25400	36250	33647.69	13.92	0	75469	38483	37366	36483	35366	34483	36925	34925	121	10850	500	23200	50	1	24253054	8161	78.44	4.39	12	8.53	429.00	7659.00	42950	20240626	-21.65	10880	20231004	209.28	42950	-21.65	20240626	14660	129.54	20240426	42950	-21.65	20240626	10880	209.28	20231004	3.01	N	042000	500	121 억		3376013	N	N	1	N	00	N
155	20240704	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33750	-2500	5	-6.90	67223125250	1998016	260.40	35500	35800	32200	47100	25400	36250	33644.70	13.92	0	94619	38483	37366	36483	35366	34483	36925	34925	121	10850	500	23200	50	1	24253054	8185	78.67	4.41	12	8.24	429.00	7659.00	42950	20240626	-21.42	10880	20231004	210.20	42950	-21.42	20240626	14660	130.22	20240426	42950	-21.42	20240626	10880	210.20	20231004	3.01	N	042000	500	121 억		3376013	N	N	29	N	00	N
156	20240704	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	-3100	5	-8.55	61548243750	1828059	238.25	35500	35800	32200	47100	25400	36250	33668.37	13.92	0	80150	38483	37366	36483	35366	34483	36925	34925	121	10850	500	23200	50	1	24253054	8040	77.27	4.33	12	7.54	429.00	7659.00	42950	20240626	-22.82	10880	20231004	204.69	42950	-22.82	20240626	14660	126.13	20240426	42950	-22.82	20240626	10880	204.69	20231004	3.01	N	042000	500	121 억		3376013	N	N	29	N	00	N
157	20240704	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33900	-2350	5	-6.48	56755245950	1684834	219.59	35500	35800	32200	47100	25400	36250	33685.67	13.92	0	67614	38483	37366	36483	35366	34483	36925	34925	121	10850	500	23200	50	1	24253054	8222	79.02	4.43	12	6.95	429.00	7659.00	42950	20240626	-21.07	10880	20231004	211.58	42950	-21.07	20240626	14660	131.24	20240426	42950	-21.07	20240626	10880	211.58	20231004	3.01	N	042000	500	121 억		3376013	N	N	29	N	00	N
158	20240704	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34100	-2150	5	-5.93	54017124200	1603848	209.03	35500	35800	32200	47100	25400	36250	33679.40	13.92	0	55497	38483	37366	36483	35366	34483	36925	34925	121	10850	500	23200	50	1	24253054	8270	79.49	4.45	12	6.61	429.00	7659.00	42950	20240626	-20.61	10880	20231004	213.42	42950	-20.61	20240626	14660	132.61	20240426	42950	-20.61	20240626	10880	213.42	20231004	3.01	N	042000	500	121 억		3376013	N	N	29	N	00	N
159	20240704	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33850	-2400	5	-6.62	51845342650	1539914	200.70	35500	35800	32200	47100	25400	36250	33667.38	13.92	0	47461	38483	37366	36483	35366	34483	36925	34925	121	10850	500	23200	50	1	24253054	8210	78.90	4.42	12	6.35	429.00	7659.00	42950	20240626	-21.19	10880	20231004	211.12	42950	-21.19	20240626	14660	130.90	20240426	42950	-21.19	20240626	10880	211.12	20231004	3.01	N	042000	500	121 억		3376013	N	N	29	N	00	N
160	20240704	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34100	-2150	5	-5.93	44114962500	1314608	171.33	35500	35800	32200	47100	25400	36250	33557.12	13.92	0	53616	38483	37366	36483	35366	34483	36925	34925	121	10850	500	23200	50	1	24253054	8270	79.49	4.45	12	5.42	429.00	7659.00	42950	20240626	-20.61	10880	20231004	213.42	42950	-20.61	20240626	14660	132.61	20240426	42950	-20.61	20240626	10880	213.42	20231004	3.01	N	042000	500	121 억		3376013	N	N	29	N	00	N
161	20240704	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34550	-1700	5	-4.69	5143841550	147162	19.18	35500	35800	34250	47100	25400	36250	34951.96	13.92	0	8173	38483	37366	36483	35366	34483	36925	34925	121	10850	500	23200	50	1	24253054	8379	80.54	4.51	12	0.61	429.00	7659.00	42950	20240626	-19.56	10880	20231004	217.56	42950	-19.56	20240626	14660	135.68	20240426	42950	-19.56	20240626	10880	217.56	20231004	3.01	N	042000	500	121 억		3376013	N	N	29	N	00	N
162	20240703	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36250	-400	5	-1.09	27317024350	749302	48.00	36850	37600	35600	47600	25700	36650	36456.72	13.94	0	-13099	41150	38900	37400	35150	33650	38150	34400	121	10950	500	23450	50	1	24253054	8792	84.50	4.73	12	3.09	429.00	7659.00	42950	20240626	-15.60	10880	20231004	233.18	42950	-15.60	20240626	14660	147.27	20240426	42950	-15.60	20240626	10880	233.18	20231004	2.80	N	042000	500	121 억		3381370	N	N	29	N	00	N
163	20240703	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36250	-400	5	-1.09	24941846050	683913	43.81	36850	37600	35600	47600	25700	36650	36469.04	13.94	0	-9902	41150	38900	37400	35150	33650	38150	34400	121	10950	500	23450	50	1	24253054	8792	84.50	4.73	12	2.82	429.00	7659.00	42950	20240626	-15.60	10880	20231004	233.18	42950	-15.60	20240626	14660	147.27	20240426	42950	-15.60	20240626	10880	233.18	20231004	2.80	N	042000	500	121 억		3381370	N	N	0	N	00	N
164	20240703	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36500	-150	5	-0.41	22746842450	623610	39.94	36850	37600	35600	47600	25700	36650	36475.77	13.94	0	4359	41150	38900	37400	35150	33650	38150	34400	121	10950	500	23450	50	1	24253054	8852	85.08	4.77	12	2.57	429.00	7659.00	42950	20240626	-15.02	10880	20231004	235.48	42950	-15.02	20240626	14660	148.98	20240426	42950	-15.02	20240626	10880	235.48	20231004	2.80	N	042000	500	121 억		3381370	N	N	0	N	00	N
165	20240703	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36450	-200	5	-0.55	20954486050	574540	36.80	36850	37600	35600	47600	25700	36650	36471.42	13.94	0	14915	41150	38900	37400	35150	33650	38150	34400	121	10950	500	23450	50	1	24253054	8840	84.97	4.76	12	2.37	429.00	7659.00	42950	20240626	-15.13	10880	20231004	235.02	42950	-15.13	20240626	14660	148.64	20240426	42950	-15.13	20240626	10880	235.02	20231004	2.80	N	042000	500	121 억		3381370	N	N	0	N	00	N
166	20240703	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36650	0	3	0.00	18330256550	503061	32.22	36850	37600	35600	47600	25700	36650	36436.98	13.94	0	35386	41150	38900	37400	35150	33650	38150	34400	121	10950	500	23450	50	1	24253054	8889	85.43	4.79	12	2.07	429.00	7659.00	42950	20240626	-14.67	10880	20231004	236.86	42950	-14.67	20240626	14660	150.00	20240426	42950	-14.67	20240626	10880	236.86	20231004	2.80	N	042000	500	121 억		3381370	N	N	0	N	00	N
167	20240703	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36250	-400	5	-1.09	15970454900	438304	28.07	36850	37600	35600	47600	25700	36650	36436.41	13.94	0	27528	41150	38900	37400	35150	33650	38150	34400	121	10950	500	23450	50	1	24253054	8792	84.50	4.73	12	1.81	429.00	7659.00	42950	20240626	-15.60	10880	20231004	233.18	42950	-15.60	20240626	14660	147.27	20240426	42950	-15.60	20240626	10880	233.18	20231004	2.80	N	042000	500	121 억		3381370	N	N	0	N	00	N
168	20240703	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36500	-150	5	-0.41	9949472600	271197	17.37	36850	37600	36050	47600	25700	36650	36687.40	13.94	0	-11728	41150	38900	37400	35150	33650	38150	34400	121	10950	500	23450	50	1	24253054	8852	85.08	4.77	12	1.12	429.00	7659.00	42950	20240626	-15.02	10880	20231004	235.48	42950	-15.02	20240626	14660	148.98	20240426	42950	-15.02	20240626	10880	235.48	20231004	2.80	N	042000	500	121 억		3381370	N	N	0	N	00	N
169	20240703	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36300	-350	5	-0.95	1822742000	49912	3.20	36850	37050	36050	47600	25700	36650	36516.19	13.94	0	-3345	41150	38900	37400	35150	33650	38150	34400	121	10950	500	23450	50	1	24253054	8804	84.62	4.74	12	0.21	429.00	7659.00	42950	20240626	-15.48	10880	20231004	233.64	42950	-15.48	20240626	14660	147.61	20240426	42950	-15.48	20240626	10880	233.64	20231004	2.80	N	042000	500	121 억		3381370	N	N	0	N	00	N
170	20240702	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36650	-2300	5	-5.91	57538093550	1542108	122.52	38500	39650	35900	50600	27300	38950	37314.10	13.26	0	131453	42616	40782	39866	38032	37116	40325	37575	121	11650	500	24920	50	1	24253054	8889	85.43	4.79	12	6.36	429.00	7659.00	42950	20240626	-14.67	9720	20230626	277.06	42950	-14.67	20240626	14660	150.00	20240426	42950	-14.67	20240626	10880	236.86	20231004	2.95	N	042000	500	121 억		3215405	N	N	12	N	00	N
171	20240702	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36800	-2150	5	-5.52	55058262300	1474514	117.15	38500	39650	35900	50600	27300	38950	37339.94	13.26	0	136943	42616	40782	39866	38032	37116	40325	37575	121	11650	500	24920	50	1	24253054	8925	85.78	4.80	12	6.08	429.00	7659.00	42950	20240626	-14.32	9720	20230626	278.60	42950	-14.32	20240626	14660	151.02	20240426	42950	-14.32	20240626	10880	238.24	20231004	2.95	N	042000	500	121 억		3215405	N	N	12	N	00	N
172	20240702	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36800	-2150	5	-5.52	49782049250	1331670	105.80	38500	39650	35900	50600	27300	38950	37383.17	13.26	0	134228	42616	40782	39866	38032	37116	40325	37575	121	11650	500	24920	50	1	24253054	8925	85.78	4.80	12	5.49	429.00	7659.00	42950	20240626	-14.32	9720	20230626	278.60	42950	-14.32	20240626	14660	151.02	20240426	42950	-14.32	20240626	10880	238.24	20231004	2.95	N	042000	500	121 억		3215405	N	N	12	N	00	N
173	20240702	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37100	-1850	5	-4.75	45033568000	1202569	95.54	38500	39650	35900	50600	27300	38950	37447.80	13.26	0	116637	42616	40782	39866	38032	37116	40325	37575	121	11650	500	24920	50	1	24253054	8998	86.48	4.84	12	4.96	429.00	7659.00	42950	20240626	-13.62	9720	20230626	281.69	42950	-13.62	20240626	14660	153.07	20240426	42950	-13.62	20240626	10880	240.99	20231004	2.95	N	042000	500	121 억		3215405	N	N	12	N	00	N
174	20240702	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37850	-1100	5	-2.82	41090380150	1096961	87.15	38500	39650	35900	50600	27300	38950	37458.38	13.26	0	100568	42616	40782	39866	38032	37116	40325	37575	121	11650	500	24920	50	1	24253054	9180	88.23	4.94	12	4.52	429.00	7659.00	42950	20240626	-11.87	9720	20230626	289.40	42950	-11.87	20240626	14660	158.19	20240426	42950	-11.87	20240626	10880	247.89	20231004	2.95	N	042000	500	121 억		3215405	N	N	12	N	00	N
175	20240702	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37650	-1300	5	-3.34	38677260950	1033193	82.09	38500	39650	35900	50600	27300	38950	37434.69	13.26	0	88528	42616	40782	39866	38032	37116	40325	37575	121	11650	500	24920	50	1	24253054	9131	87.76	4.92	12	4.26	429.00	7659.00	42950	20240626	-12.34	9720	20230626	287.35	42950	-12.34	20240626	14660	156.82	20240426	42950	-12.34	20240626	10880	246.05	20231004	2.95	N	042000	500	121 억		3215405	N	N	12	N	00	N
176	20240702	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36650	-2300	5	-5.91	26107604850	692317	55.00	38500	39650	36300	50600	27300	38950	37710.48	13.26	0	54635	42616	40782	39866	38032	37116	40325	37575	121	11650	500	24920	50	1	24253054	8889	85.43	4.79	12	2.85	429.00	7659.00	42950	20240626	-14.67	9720	20230626	277.06	42950	-14.67	20240626	14660	150.00	20240426	42950	-14.67	20240626	10880	236.86	20231004	2.95	N	042000	500	121 억		3215405	N	N	12	N	00	N
177	20240702	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39300	350	2	0.90	3323523850	85323	6.78	38500	39650	38250	50600	27300	38950	38952.26	13.26	0	14119	42616	40782	39866	38032	37116	40325	37575	121	11650	500	24920	50	1	24253054	9531	91.61	5.13	12	0.35	429.00	7659.00	42950	20240626	-8.50	9720	20230626	304.32	42950	-8.50	20240626	14660	168.08	20240426	42950	-8.50	20240626	10880	261.21	20231004	2.95	N	042000	500	121 억		3215405	N	N	12	N	00	N
178	20240701	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38950	-1450	5	-3.59	50567854400	1247061	65.89	41250	41700	38950	52500	28300	40400	40551.75	13.68	0	-107922	43533	41966	40133	38566	36733	42750	39350	121	12100	500	25850	50	1	24253054	9447	90.79	5.09	12	5.14	429.00	7659.00	42950	20240626	-9.31	8220	20230623	373.84	42950	-9.31	20240626	14660	165.69	20240426	42950	-9.31	20240626	10880	258.00	20231004	3.14	N	042000	500	121 억		3318283	N	N	12	N	00	N
179	20240701	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39600	-800	5	-1.98	47627983700	1171944	61.92	41250	41700	39200	52500	28300	40400	40640.15	13.68	0	-101640	43533	41966	40133	38566	36733	42750	39350	121	12100	500	25850	50	1	24253054	9604	92.31	5.17	12	4.83	429.00	7659.00	42950	20240626	-7.80	8220	20230623	381.75	42950	-7.80	20240626	14660	170.12	20240426	42950	-7.80	20240626	10880	263.97	20231004	3.14	N	042000	500	121 억		3318283	N	N	113	N	00	N
180	20240701	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39250	-1150	5	-2.85	44926365300	1103753	58.32	41250	41700	39200	52500	28300	40400	40703.28	13.68	0	-102603	43533	41966	40133	38566	36733	42750	39350	121	12100	500	25850	50	1	24253054	9519	91.49	5.12	12	4.55	429.00	7659.00	42950	20240626	-8.61	8220	20230623	377.49	42950	-8.61	20240626	14660	167.74	20240426	42950	-8.61	20240626	10880	260.75	20231004	3.14	N	042000	500	121 억		3318283	N	N	113	N	00	N
181	20240701	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39750	-650	5	-1.61	41229071850	1010303	53.38	41250	41700	39450	52500	28300	40400	40808.62	13.68	0	-90043	43533	41966	40133	38566	36733	42750	39350	121	12100	500	25850	50	1	24253054	9641	92.66	5.19	12	4.17	429.00	7659.00	42950	20240626	-7.45	8220	20230623	383.58	42950	-7.45	20240626	14660	171.15	20240426	42950	-7.45	20240626	10880	265.35	20231004	3.14	N	042000	500	121 억		3318283	N	N	113	N	00	N
182	20240701	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40350	-50	5	-0.12	36453681450	890559	47.06	41250	41700	39700	52500	28300	40400	40933.48	13.68	0	-80916	43533	41966	40133	38566	36733	42750	39350	121	12100	500	25850	50	1	24253054	9786	94.06	5.27	12	3.67	429.00	7659.00	42950	20240626	-6.05	8220	20230623	390.88	42950	-6.05	20240626	14660	175.24	20240426	42950	-6.05	20240626	10880	270.86	20231004	3.14	N	042000	500	121 억		3318283	N	N	113	N	00	N
183	20240701	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40550	150	2	0.37	33078816000	807056	42.64	41250	41700	39700	52500	28300	40400	40987.02	13.68	0	-54364	43533	41966	40133	38566	36733	42750	39350	121	12100	500	25850	50	1	24253054	9835	94.52	5.29	12	3.33	429.00	7659.00	42950	20240626	-5.59	8220	20230623	393.31	42950	-5.59	20240626	14660	176.60	20240426	42950	-5.59	20240626	10880	272.70	20231004	3.14	N	042000	500	121 억		3318283	N	N	113	N	00	N
184	20240701	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41300	900	2	2.23	25661735150	625606	33.06	41250	41700	39700	52500	28300	40400	41019.01	13.68	0	-17958	43533	41966	40133	38566	36733	42750	39350	121	12100	500	25850	50	1	24253054	10017	96.27	5.39	12	2.58	429.00	7659.00	42950	20240626	-3.84	8220	20230623	402.43	42950	-3.84	20240626	14660	181.72	20240426	42950	-3.84	20240626	10880	279.60	20231004	3.14	N	042000	500	121 억		3318283	N	N	113	N	00	N
185	20240701	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40700	300	2	0.74	4265545000	103901	5.49	41250	41500	40600	52500	28300	40400	41053.95	13.68	0	-18789	43533	41966	40133	38566	36733	42750	39350	121	12100	500	25850	50	1	24253054	9871	94.87	5.31	12	0.43	429.00	7659.00	42950	20240626	-5.24	8220	20230623	395.13	42950	-5.24	20240626	14660	177.63	20240426	42950	-5.24	20240626	10880	274.08	20231004	3.14	N	042000	500	121 억		3318283	N	N	113	N	00	N