KissMeData/199800/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	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	76400	-1600	5	-2.05	2764132700	36158	105.45	78200	78200	76000	101400	54600	78000	76445.96	0.63	0	-8716	80133	79066	77833	76766	75533	78450	76150	40	23400	500	48360	100	1	7940958	6067	-14.28	20.11	12	0.46	-5350.00	3800.00	110000	20240320	-30.55	26100	20231024	192.72	110000	-30.55	20240320	45550	67.73	20240206	110000	-30.55	20240320	26100	192.72	20231024	0.57	N	199800	500	39 억		50376	N	N	193	N	00	N
3	20240731	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	76200	-1800	5	-2.31	2587472400	33844	98.70	78200	78200	76000	101400	54600	78000	76452.91	0.63	0	-8282	80133	79066	77833	76766	75533	78450	76150	40	23400	500	48360	100	1	7940958	6051	-14.24	20.05	12	0.43	-5350.00	3800.00	110000	20240320	-30.73	26100	20231024	191.95	110000	-30.73	20240320	45550	67.29	20240206	110000	-30.73	20240320	26100	191.95	20231024	0.57	N	199800	500	39 억		50376	N	N	174	N	00	N
4	20240731	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	76100	-1900	5	-2.44	2177139600	28454	82.98	78200	78200	76000	101400	54600	78000	76514.36	0.63	0	-7761	80133	79066	77833	76766	75533	78450	76150	40	23400	500	48360	100	1	7940958	6043	-14.22	20.03	12	0.36	-5350.00	3800.00	110000	20240320	-30.82	26100	20231024	191.57	110000	-30.82	20240320	45550	67.07	20240206	110000	-30.82	20240320	26100	191.57	20231024	0.57	N	199800	500	39 억		50376	N	N	174	N	00	N
5	20240731	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	76000	-2000	5	-2.56	1825222000	23830	69.50	78200	78200	76000	101400	54600	78000	76593.45	0.63	0	-6837	80133	79066	77833	76766	75533	78450	76150	40	23400	500	48360	100	1	7940958	6035	-14.21	20.00	12	0.30	-5350.00	3800.00	110000	20240320	-30.91	26100	20231024	191.19	110000	-30.91	20240320	45550	66.85	20240206	110000	-30.91	20240320	26100	191.19	20231024	0.57	N	199800	500	39 억		50376	N	N	174	N	00	N
6	20240731	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	76100	-1900	5	-2.44	1691068700	22068	64.36	78200	78200	76000	101400	54600	78000	76629.90	0.63	0	-6115	80133	79066	77833	76766	75533	78450	76150	40	23400	500	48360	100	1	7940958	6043	-14.22	20.03	12	0.28	-5350.00	3800.00	110000	20240320	-30.82	26100	20231024	191.57	110000	-30.82	20240320	45550	67.07	20240206	110000	-30.82	20240320	26100	191.57	20231024	0.57	N	199800	500	39 억		50376	N	N	174	N	00	N
7	20240731	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	76300	-1700	5	-2.18	1438362900	18750	54.68	78200	78200	76100	101400	54600	78000	76712.69	0.63	0	-5322	80133	79066	77833	76766	75533	78450	76150	40	23400	500	48360	100	1	7940958	6059	-14.26	20.08	12	0.24	-5350.00	3800.00	110000	20240320	-30.64	26100	20231024	192.34	110000	-30.64	20240320	45550	67.51	20240206	110000	-30.64	20240320	26100	192.34	20231024	0.57	N	199800	500	39 억		50376	N	N	174	N	00	N
8	20240731	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	76700	-1300	5	-1.67	876549300	11397	33.24	78200	78200	76500	101400	54600	78000	76910.53	0.63	0	-3307	80133	79066	77833	76766	75533	78450	76150	40	23400	500	48360	100	1	7940958	6091	-14.34	20.18	12	0.14	-5350.00	3800.00	110000	20240320	-30.27	26100	20231024	193.87	110000	-30.27	20240320	45550	68.39	20240206	110000	-30.27	20240320	26100	193.87	20231024	0.57	N	199800	500	39 억		50376	N	N	174	N	00	N
9	20240731	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77200	-800	5	-1.03	124991700	1614	4.71	78200	78200	77200	101400	54600	78000	77442.19	0.63	0	-563	80133	79066	77833	76766	75533	78450	76150	40	23400	500	48360	100	1	7940958	6130	-14.43	20.32	12	0.02	-5350.00	3800.00	110000	20240320	-29.82	26100	20231024	195.79	110000	-29.82	20240320	45550	69.48	20240206	110000	-29.82	20240320	26100	195.79	20231024	0.57	N	199800	500	39 억		50376	N	N	174	N	00	N
10	20240730	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78000	-400	5	-0.51	2653529700	34236	122.38	78300	78900	76600	101900	54900	78400	77505.30	0.62	0	1488	80666	79532	78366	77232	76066	78950	76650	40	23500	500	48600	100	1	7940958	6194	-14.58	20.53	12	0.43	-5350.00	3800.00	110000	20240320	-29.09	26100	20231024	198.85	110000	-29.09	20240320	45550	71.24	20240206	110000	-29.09	20240320	26100	198.85	20231024	0.59	N	199800	500	39 억		49252	N	N	174	N	00	N
11	20240730	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77300	-1100	5	-1.40	2494623600	32197	115.09	78300	78900	76600	101900	54900	78400	77480.00	0.62	0	1504	80666	79532	78366	77232	76066	78950	76650	40	23500	500	48600	100	1	7940958	6138	-14.45	20.34	12	0.41	-5350.00	3800.00	110000	20240320	-29.73	26100	20231024	196.17	110000	-29.73	20240320	45550	69.70	20240206	110000	-29.73	20240320	26100	196.17	20231024	0.59	N	199800	500	39 억		49252	N	N	148	N	00	N
12	20240730	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77400	-1000	5	-1.28	2168628900	27981	100.02	78300	78900	76600	101900	54900	78400	77503.62	0.62	0	1686	80666	79532	78366	77232	76066	78950	76650	40	23500	500	48600	100	1	7940958	6146	-14.47	20.37	12	0.35	-5350.00	3800.00	110000	20240320	-29.64	26100	20231024	196.55	110000	-29.64	20240320	45550	69.92	20240206	110000	-29.64	20240320	26100	196.55	20231024	0.59	N	199800	500	39 억		49252	N	N	148	N	00	N
13	20240730	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78200	-200	5	-0.26	1757328700	22728	81.24	78300	78600	76600	101900	54900	78400	77319.99	0.62	0	1203	80666	79532	78366	77232	76066	78950	76650	40	23500	500	48600	100	1	7940958	6210	-14.62	20.58	12	0.29	-5350.00	3800.00	110000	20240320	-28.91	26100	20231024	199.62	110000	-28.91	20240320	45550	71.68	20240206	110000	-28.91	20240320	26100	199.62	20231024	0.59	N	199800	500	39 억		49252	N	N	148	N	00	N
14	20240730	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77600	-800	5	-1.02	1430909600	18541	66.27	78300	78500	76600	101900	54900	78400	77175.43	0.62	0	982	80666	79532	78366	77232	76066	78950	76650	40	23500	500	48600	100	1	7940958	6162	-14.50	20.42	12	0.23	-5350.00	3800.00	110000	20240320	-29.45	26100	20231024	197.32	110000	-29.45	20240320	45550	70.36	20240206	110000	-29.45	20240320	26100	197.32	20231024	0.59	N	199800	500	39 억		49252	N	N	148	N	00	N
15	20240730	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77400	-1000	5	-1.28	1273062900	16495	58.96	78300	78500	76600	101900	54900	78400	77178.71	0.62	0	512	80666	79532	78366	77232	76066	78950	76650	40	23500	500	48600	100	1	7940958	6146	-14.47	20.37	12	0.21	-5350.00	3800.00	110000	20240320	-29.64	26100	20231024	196.55	110000	-29.64	20240320	45550	69.92	20240206	110000	-29.64	20240320	26100	196.55	20231024	0.59	N	199800	500	39 억		49252	N	N	148	N	00	N
16	20240730	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77000	-1400	5	-1.79	980108400	12689	45.36	78300	78500	76600	101900	54900	78400	77240.79	0.62	0	-67	80666	79532	78366	77232	76066	78950	76650	40	23500	500	48600	100	1	7940958	6115	-14.39	20.26	12	0.16	-5350.00	3800.00	110000	20240320	-30.00	26100	20231024	195.02	110000	-30.00	20240320	45550	69.05	20240206	110000	-30.00	20240320	26100	195.02	20231024	0.59	N	199800	500	39 억		49252	N	N	148	N	00	N
17	20240730	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77800	-600	5	-0.77	176451100	2262	8.09	78300	78500	77400	101900	54900	78400	78006.68	0.62	0	604	80666	79532	78366	77232	76066	78950	76650	40	23500	500	48600	100	1	7940958	6178	-14.54	20.47	12	0.03	-5350.00	3800.00	110000	20240320	-29.27	26100	20231024	198.08	110000	-29.27	20240320	45550	70.80	20240206	110000	-29.27	20240320	26100	198.08	20231024	0.59	N	199800	500	39 억		49252	N	N	148	N	00	N
18	20240729	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78400	200	2	0.26	2137383400	27315	41.70	79000	79500	77200	101600	54800	78200	78249.27	0.61	0	1278	83800	81000	79000	76200	74200	80000	75200	40	23400	500	48480	100	1	7940958	6226	-14.65	20.63	12	0.34	-5350.00	3800.00	110000	20240320	-28.73	26100	20231024	200.38	110000	-28.73	20240320	45550	72.12	20240206	110000	-28.73	20240320	26100	200.38	20231024	0.55	N	199800	500	39 억		48624	N	N	148	N	00	N
19	20240729	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78400	200	2	0.26	2044044600	26125	39.88	79000	79500	77200	101600	54800	78200	78240.94	0.61	0	1148	83800	81000	79000	76200	74200	80000	75200	40	23400	500	48480	100	1	7940958	6226	-14.65	20.63	12	0.33	-5350.00	3800.00	110000	20240320	-28.73	26100	20231024	200.38	110000	-28.73	20240320	45550	72.12	20240206	110000	-28.73	20240320	26100	200.38	20231024	0.55	N	199800	500	39 억		48624	N	N	77	N	00	N
20	20240729	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78300	100	2	0.13	1836535400	23478	35.84	79000	79500	77200	101600	54800	78200	78223.67	0.61	0	1677	83800	81000	79000	76200	74200	80000	75200	40	23400	500	48480	100	1	7940958	6218	-14.64	20.61	12	0.30	-5350.00	3800.00	110000	20240320	-28.82	26100	20231024	200.00	110000	-28.82	20240320	45550	71.90	20240206	110000	-28.82	20240320	26100	200.00	20231024	0.55	N	199800	500	39 억		48624	N	N	77	N	00	N
21	20240729	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78700	500	2	0.64	1736347800	22201	33.89	79000	79500	77200	101600	54800	78200	78210.34	0.61	0	1730	83800	81000	79000	76200	74200	80000	75200	40	23400	500	48480	100	1	7940958	6250	-14.71	20.71	12	0.28	-5350.00	3800.00	110000	20240320	-28.45	26100	20231024	201.53	110000	-28.45	20240320	45550	72.78	20240206	110000	-28.45	20240320	26100	201.53	20231024	0.55	N	199800	500	39 억		48624	N	N	77	N	00	N
22	20240729	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78200	0	3	0.00	1601041900	20477	31.26	79000	79500	77200	101600	54800	78200	78187.33	0.61	0	1632	83800	81000	79000	76200	74200	80000	75200	40	23400	500	48480	100	1	7940958	6210	-14.62	20.58	12	0.26	-5350.00	3800.00	110000	20240320	-28.91	26100	20231024	199.62	110000	-28.91	20240320	45550	71.68	20240206	110000	-28.91	20240320	26100	199.62	20231024	0.55	N	199800	500	39 억		48624	N	N	77	N	00	N
23	20240729	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78200	0	3	0.00	1453796000	18596	28.39	79000	79500	77200	101600	54800	78200	78177.89	0.61	0	1344	83800	81000	79000	76200	74200	80000	75200	40	23400	500	48480	100	1	7940958	6210	-14.62	20.58	12	0.23	-5350.00	3800.00	110000	20240320	-28.91	26100	20231024	199.62	110000	-28.91	20240320	45550	71.68	20240206	110000	-28.91	20240320	26100	199.62	20231024	0.55	N	199800	500	39 억		48624	N	N	77	N	00	N
24	20240729	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77800	-400	5	-0.51	1251464600	16003	24.43	79000	79500	77200	101600	54800	78200	78201.87	0.61	0	906	83800	81000	79000	76200	74200	80000	75200	40	23400	500	48480	100	1	7940958	6178	-14.54	20.47	12	0.20	-5350.00	3800.00	110000	20240320	-29.27	26100	20231024	198.08	110000	-29.27	20240320	45550	70.80	20240206	110000	-29.27	20240320	26100	198.08	20231024	0.55	N	199800	500	39 억		48624	N	N	77	N	00	N
25	20240729	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78200	0	3	0.00	229556400	2932	4.48	79000	79000	77200	101600	54800	78200	78293.48	0.61	0	-193	83800	81000	79000	76200	74200	80000	75200	40	23400	500	48480	100	1	7940958	6210	-14.62	20.58	12	0.04	-5350.00	3800.00	110000	20240320	-28.91	26100	20231024	199.62	110000	-28.91	20240320	45550	71.68	20240206	110000	-28.91	20240320	26100	199.62	20231024	0.55	N	199800	500	39 억		48624	N	N	77	N	00	N
26	20240726	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78200	-2400	5	-2.98	5188672200	65197	82.54	80800	81800	77000	104700	56500	80600	79585.55	0.66	0	-3248	84333	82466	80033	78166	75733	83400	79100	40	24100	500	49970	100	1	7940958	6210	-14.62	20.58	12	0.82	-5350.00	3800.00	110000	20240320	-28.91	26100	20231024	199.62	110000	-28.91	20240320	45550	71.68	20240206	110000	-28.91	20240320	26100	199.62	20231024	0.54	N	199800	500	39 억		52070	N	N	77	N	00	N
27	20240726	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77000	-3600	5	-4.47	4872424200	61131	77.39	80800	81800	77000	104700	56500	80600	79703.58	0.66	0	-3479	84333	82466	80033	78166	75733	83400	79100	40	24100	500	49970	100	1	7940958	6115	-14.39	20.26	12	0.77	-5350.00	3800.00	110000	20240320	-30.00	26100	20231024	195.02	110000	-30.00	20240320	45550	69.05	20240206	110000	-30.00	20240320	26100	195.02	20231024	0.54	N	199800	500	39 억		52070	N	N	110	N	00	N
28	20240726	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78800	-1800	5	-2.23	3572047400	44446	56.27	80800	81800	78500	104700	56500	80600	80367.88	0.66	0	-3232	84333	82466	80033	78166	75733	83400	79100	40	24100	500	49970	100	1	7940958	6257	-14.73	20.74	12	0.56	-5350.00	3800.00	110000	20240320	-28.36	26100	20231024	201.92	110000	-28.36	20240320	45550	73.00	20240206	110000	-28.36	20240320	26100	201.92	20231024	0.54	N	199800	500	39 억		52070	N	N	110	N	00	N
29	20240726	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80500	-100	5	-0.12	2347764100	29003	36.72	80800	81800	80300	104700	56500	80600	80949.88	0.66	0	-2664	84333	82466	80033	78166	75733	83400	79100	40	24100	500	49970	100	1	7940958	6392	-15.05	21.18	12	0.37	-5350.00	3800.00	110000	20240320	-26.82	26100	20231024	208.43	110000	-26.82	20240320	45550	76.73	20240206	110000	-26.82	20240320	26100	208.43	20231024	0.54	N	199800	500	39 억		52070	N	N	110	N	00	N
30	20240726	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80800	200	2	0.25	1987330100	24532	31.06	80800	81800	80300	104700	56500	80600	81010.91	0.66	0	-1916	84333	82466	80033	78166	75733	83400	79100	40	24100	500	49970	100	1	7940958	6416	-15.10	21.26	12	0.31	-5350.00	3800.00	110000	20240320	-26.55	26100	20231024	209.58	110000	-26.55	20240320	45550	77.39	20240206	110000	-26.55	20240320	26100	209.58	20231024	0.54	N	199800	500	39 억		52070	N	N	110	N	00	N
31	20240726	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	81600	1000	2	1.24	1715305900	21169	26.80	80800	81800	80300	104700	56500	80600	81030.61	0.66	0	-1425	84333	82466	80033	78166	75733	83400	79100	40	24100	500	49970	100	1	7940958	6480	-15.25	21.47	12	0.27	-5350.00	3800.00	110000	20240320	-25.82	26100	20231024	212.64	110000	-25.82	20240320	45550	79.14	20240206	110000	-25.82	20240320	26100	212.64	20231024	0.54	N	199800	500	39 억		52070	N	N	110	N	00	N
32	20240726	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80900	300	2	0.37	1179254700	14574	18.45	80800	81800	80300	104700	56500	80600	80916.53	0.66	0	-1527	84333	82466	80033	78166	75733	83400	79100	40	24100	500	49970	100	1	7940958	6424	-15.12	21.29	12	0.18	-5350.00	3800.00	110000	20240320	-26.45	26100	20231024	209.96	110000	-26.45	20240320	45550	77.61	20240206	110000	-26.45	20240320	26100	209.96	20231024	0.54	N	199800	500	39 억		52070	N	N	110	N	00	N
33	20240726	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	81200	600	2	0.74	428338800	5289	6.70	80800	81800	80300	104700	56500	80600	80992.06	0.66	0	-436	84333	82466	80033	78166	75733	83400	79100	40	24100	500	49970	100	1	7940958	6448	-15.18	21.37	12	0.07	-5350.00	3800.00	110000	20240320	-26.18	26100	20231024	211.11	110000	-26.18	20240320	45550	78.27	20240206	110000	-26.18	20240320	26100	211.11	20231024	0.54	N	199800	500	39 억		52070	N	N	110	N	00	N
34	20240725	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80600	1700	2	2.15	6279681600	78566	81.78	78000	81900	77600	102500	55300	78900	79925.52	0.77	0	-8952	83833	81366	77933	75466	72033	82600	76700	40	23600	500	48910	100	1	7940958	6400	-15.07	21.21	12	0.99	-5350.00	3800.00	110000	20240320	-26.73	26100	20231024	208.81	110000	-26.73	20240320	45550	76.95	20240206	110000	-26.73	20240320	26100	208.81	20231024	0.54	N	199800	500	39 억		61165	N	N	110	N	00	N
35	20240725	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80100	1200	2	1.52	5680671600	71139	74.05	78000	81900	77600	102500	55300	78900	79853.17	0.77	0	-7975	83833	81366	77933	75466	72033	82600	76700	40	23600	500	48910	100	1	7940958	6361	-14.97	21.08	12	0.90	-5350.00	3800.00	110000	20240320	-27.18	26100	20231024	206.90	110000	-27.18	20240320	45550	75.85	20240206	110000	-27.18	20240320	26100	206.90	20231024	0.54	N	199800	500	39 억		61165	N	N	1351	N	00	N
36	20240725	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80300	1400	2	1.77	5131832400	64283	66.91	78000	81900	77600	102500	55300	78900	79831.92	0.77	0	-8077	83833	81366	77933	75466	72033	82600	76700	40	23600	500	48910	100	1	7940958	6377	-15.01	21.13	12	0.81	-5350.00	3800.00	110000	20240320	-27.00	26100	20231024	207.66	110000	-27.00	20240320	45550	76.29	20240206	110000	-27.00	20240320	26100	207.66	20231024	0.54	N	199800	500	39 억		61165	N	N	1351	N	00	N
37	20240725	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	79100	200	2	0.25	4426709500	55491	57.76	78000	81900	77600	102500	55300	78900	79773.51	0.77	0	-7967	83833	81366	77933	75466	72033	82600	76700	40	23600	500	48910	100	1	7940958	6281	-14.79	20.82	12	0.70	-5350.00	3800.00	110000	20240320	-28.09	26100	20231024	203.07	110000	-28.09	20240320	45550	73.66	20240206	110000	-28.09	20240320	26100	203.07	20231024	0.54	N	199800	500	39 억		61165	N	N	1351	N	00	N
38	20240725	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78900	0	3	0.00	4096908300	51317	53.42	78000	81900	77600	102500	55300	78900	79835.36	0.77	0	-7012	83833	81366	77933	75466	72033	82600	76700	40	23600	500	48910	100	1	7940958	6265	-14.75	20.76	12	0.65	-5350.00	3800.00	110000	20240320	-28.27	26100	20231024	202.30	110000	-28.27	20240320	45550	73.22	20240206	110000	-28.27	20240320	26100	202.30	20231024	0.54	N	199800	500	39 억		61165	N	N	1351	N	00	N
39	20240725	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	79400	500	2	0.63	3682845000	46056	47.94	78000	81900	77600	102500	55300	78900	79964.57	0.77	0	-6363	83833	81366	77933	75466	72033	82600	76700	40	23600	500	48910	100	1	7940958	6305	-14.84	20.89	12	0.58	-5350.00	3800.00	110000	20240320	-27.82	26100	20231024	204.21	110000	-27.82	20240320	45550	74.31	20240206	110000	-27.82	20240320	26100	204.21	20231024	0.54	N	199800	500	39 억		61165	N	N	1351	N	00	N
40	20240725	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78800	-100	5	-0.13	3381152200	42246	43.98	78000	81900	77600	102500	55300	78900	80034.93	0.77	0	-6149	83833	81366	77933	75466	72033	82600	76700	40	23600	500	48910	100	1	7940958	6257	-14.73	20.74	12	0.53	-5350.00	3800.00	110000	20240320	-28.36	26100	20231024	201.92	110000	-28.36	20240320	45550	73.00	20240206	110000	-28.36	20240320	26100	201.92	20231024	0.54	N	199800	500	39 억		61165	N	N	1351	N	00	N
41	20240725	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80800	1900	2	2.41	1254180200	15622	16.26	78000	81900	77600	102500	55300	78900	80283.21	0.77	0	-1969	83833	81366	77933	75466	72033	82600	76700	40	23600	500	48910	100	1	7940958	6416	-15.10	21.26	12	0.20	-5350.00	3800.00	110000	20240320	-26.55	26100	20231024	209.58	110000	-26.55	20240320	45550	77.39	20240206	110000	-26.55	20240320	26100	209.58	20231024	0.54	N	199800	500	39 억		61165	N	N	1351	N	00	N
42	20240724	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78900	3400	2	4.50	7475184100	95374	178.15	75700	80400	74500	98100	52900	75500	78375.32	0.68	0	7154	79100	77300	75400	73600	71700	78200	74500	40	22600	500	46810	100	1	7940958	6265	-14.75	20.76	12	1.20	-5350.00	3800.00	110000	20240320	-28.27	26100	20231024	202.30	110000	-28.27	20240320	45550	73.22	20240206	110000	-28.27	20240320	26100	202.30	20231024	0.55	N	199800	500	39 억		53975	N	N	1351	N	00	N
43	20240724	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	79400	3900	2	5.17	7068979500	90240	168.56	75700	80400	74500	98100	52900	75500	78335.32	0.68	0	8725	79100	77300	75400	73600	71700	78200	74500	40	22600	500	46810	100	1	7940958	6305	-14.84	20.89	12	1.14	-5350.00	3800.00	110000	20240320	-27.82	26100	20231024	204.21	110000	-27.82	20240320	45550	74.31	20240206	110000	-27.82	20240320	26100	204.21	20231024	0.55	N	199800	500	39 억		53975	N	N	1025	N	00	N
44	20240724	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78900	3400	2	4.50	6219914000	79532	148.56	75700	80400	74500	98100	52900	75500	78206.43	0.68	0	8917	79100	77300	75400	73600	71700	78200	74500	40	22600	500	46810	100	1	7940958	6265	-14.75	20.76	12	1.00	-5350.00	3800.00	110000	20240320	-28.27	26100	20231024	202.30	110000	-28.27	20240320	45550	73.22	20240206	110000	-28.27	20240320	26100	202.30	20231024	0.55	N	199800	500	39 억		53975	N	N	1025	N	00	N
45	20240724	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	79100	3600	2	4.77	5492431600	70341	131.39	75700	80400	74500	98100	52900	75500	78082.93	0.68	0	7089	79100	77300	75400	73600	71700	78200	74500	40	22600	500	46810	100	1	7940958	6281	-14.79	20.82	12	0.89	-5350.00	3800.00	110000	20240320	-28.09	26100	20231024	203.07	110000	-28.09	20240320	45550	73.66	20240206	110000	-28.09	20240320	26100	203.07	20231024	0.55	N	199800	500	39 억		53975	N	N	1025	N	00	N
46	20240724	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78800	3300	2	4.37	3753131500	48465	90.53	75700	79000	74500	98100	52900	75500	77440.04	0.68	0	4971	79100	77300	75400	73600	71700	78200	74500	40	22600	500	46810	100	1	7940958	6257	-14.73	20.74	12	0.61	-5350.00	3800.00	110000	20240320	-28.36	26100	20231024	201.92	110000	-28.36	20240320	45550	73.00	20240206	110000	-28.36	20240320	26100	201.92	20231024	0.55	N	199800	500	39 억		53975	N	N	1025	N	00	N
47	20240724	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77900	2400	2	3.18	2734461600	35455	66.23	75700	78000	74500	98100	52900	75500	77124.85	0.68	0	3769	79100	77300	75400	73600	71700	78200	74500	40	22600	500	46810	100	1	7940958	6186	-14.56	20.50	12	0.45	-5350.00	3800.00	110000	20240320	-29.18	26100	20231024	198.47	110000	-29.18	20240320	45550	71.02	20240206	110000	-29.18	20240320	26100	198.47	20231024	0.55	N	199800	500	39 억		53975	N	N	1025	N	00	N
48	20240724	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77600	2100	2	2.78	2110934900	27385	51.15	75700	78000	74500	98100	52900	75500	77083.62	0.68	0	2227	79100	77300	75400	73600	71700	78200	74500	40	22600	500	46810	100	1	7940958	6162	-14.50	20.42	12	0.34	-5350.00	3800.00	110000	20240320	-29.45	26100	20231024	197.32	110000	-29.45	20240320	45550	70.36	20240206	110000	-29.45	20240320	26100	197.32	20231024	0.55	N	199800	500	39 억		53975	N	N	1025	N	00	N
49	20240724	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77300	1800	2	2.38	332698100	4375	8.17	75700	77300	74500	98100	52900	75500	76045.28	0.68	0	-149	79100	77300	75400	73600	71700	78200	74500	40	22600	500	46810	100	1	7940958	6138	-14.45	20.34	12	0.06	-5350.00	3800.00	110000	20240320	-29.73	26100	20231024	196.17	110000	-29.73	20240320	45550	69.70	20240206	110000	-29.73	20240320	26100	196.17	20231024	0.55	N	199800	500	39 억		53975	N	N	1025	N	00	N
50	20240723	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75500	1300	2	1.75	4012380200	53147	139.49	73600	77200	73500	96400	52000	74200	75495.89	0.62	0	4285	78200	76200	74600	72600	71000	77200	73600	40	22200	500	46000	100	1	7940958	5995	-14.11	19.87	12	0.67	-5350.00	3800.00	110000	20240320	-31.36	26100	20231024	189.27	110000	-31.36	20240320	45550	65.75	20240206	110000	-31.36	20240320	26100	189.27	20231024	0.58	N	199800	500	39 억		49536	N	N	1025	N	00	N
51	20240723	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75700	1500	2	2.02	3845530400	50939	133.70	73600	77200	73500	96400	52000	74200	75492.85	0.62	0	4163	78200	76200	74600	72600	71000	77200	73600	40	22200	500	46000	100	1	7940958	6011	-14.15	19.92	12	0.64	-5350.00	3800.00	110000	20240320	-31.18	26100	20231024	190.04	110000	-31.18	20240320	45550	66.19	20240206	110000	-31.18	20240320	26100	190.04	20231024	0.58	N	199800	500	39 억		49536	N	N	434	N	00	N
52	20240723	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75900	1700	2	2.29	3570089500	47318	124.19	73600	77200	73500	96400	52000	74200	75448.87	0.62	0	4909	78200	76200	74600	72600	71000	77200	73600	40	22200	500	46000	100	1	7940958	6027	-14.19	19.97	12	0.60	-5350.00	3800.00	110000	20240320	-31.00	26100	20231024	190.80	110000	-31.00	20240320	45550	66.63	20240206	110000	-31.00	20240320	26100	190.80	20231024	0.58	N	199800	500	39 억		49536	N	N	434	N	00	N
53	20240723	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75400	1200	2	1.62	3382484900	44839	117.69	73600	77200	73500	96400	52000	74200	75436.23	0.62	0	5349	78200	76200	74600	72600	71000	77200	73600	40	22200	500	46000	100	1	7940958	5987	-14.09	19.84	12	0.56	-5350.00	3800.00	110000	20240320	-31.45	26100	20231024	188.89	110000	-31.45	20240320	45550	65.53	20240206	110000	-31.45	20240320	26100	188.89	20231024	0.58	N	199800	500	39 억		49536	N	N	434	N	00	N
54	20240723	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75700	1500	2	2.02	2970202500	39395	103.40	73600	77200	73500	96400	52000	74200	75395.42	0.62	0	5094	78200	76200	74600	72600	71000	77200	73600	40	22200	500	46000	100	1	7940958	6011	-14.15	19.92	12	0.50	-5350.00	3800.00	110000	20240320	-31.18	26100	20231024	190.04	110000	-31.18	20240320	45550	66.19	20240206	110000	-31.18	20240320	26100	190.04	20231024	0.58	N	199800	500	39 억		49536	N	N	434	N	00	N
55	20240723	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75600	1400	2	1.89	1848763000	24728	64.90	73600	76000	73500	96400	52000	74200	74763.95	0.62	0	2686	78200	76200	74600	72600	71000	77200	73600	40	22200	500	46000	100	1	7940958	6003	-14.13	19.89	12	0.31	-5350.00	3800.00	110000	20240320	-31.27	26100	20231024	189.66	110000	-31.27	20240320	45550	65.97	20240206	110000	-31.27	20240320	26100	189.66	20231024	0.58	N	199800	500	39 억		49536	N	N	434	N	00	N
56	20240723	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74500	300	2	0.40	903053000	12203	32.03	73600	74900	73500	96400	52000	74200	74002.54	0.62	0	1586	78200	76200	74600	72600	71000	77200	73600	40	22200	500	46000	100	1	7940958	5916	-13.93	19.61	12	0.15	-5350.00	3800.00	110000	20240320	-32.27	26100	20231024	185.44	110000	-32.27	20240320	45550	63.56	20240206	110000	-32.27	20240320	26100	185.44	20231024	0.58	N	199800	500	39 억		49536	N	N	434	N	00	N
57	20240723	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73800	-400	5	-0.54	184559600	2494	6.55	73600	74900	73600	96400	52000	74200	74001.44	0.62	0	720	78200	76200	74600	72600	71000	77200	73600	40	22200	500	46000	100	1	7940958	5860	-13.79	19.42	12	0.03	-5350.00	3800.00	110000	20240320	-32.91	26100	20231024	182.76	110000	-32.91	20240320	45550	62.02	20240206	110000	-32.91	20240320	26100	182.76	20231024	0.58	N	199800	500	39 억		49536	N	N	434	N	00	N
58	20240722	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74200	300	2	0.41	2810425600	37771	120.79	73400	76600	73000	96000	51800	73900	74409.11	0.63	0	-334	77166	75532	74066	72432	70966	76350	73250	40	22100	500	45810	100	1	7940958	5892	-13.87	19.53	12	0.48	-5350.00	3800.00	110000	20240320	-32.55	26100	20231024	184.29	110000	-32.55	20240320	45550	62.90	20240206	110000	-32.55	20240320	26100	184.29	20231024	0.59	N	199800	500	39 억		50019	N	N	434	N	00	N
59	20240722	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73800	-100	5	-0.14	2576154900	34614	110.69	73400	76600	73000	96000	51800	73900	74425.50	0.63	0	-21	77166	75532	74066	72432	70966	76350	73250	40	22100	500	45810	100	1	7940958	5860	-13.79	19.42	12	0.44	-5350.00	3800.00	110000	20240320	-32.91	26100	20231024	182.76	110000	-32.91	20240320	45550	62.02	20240206	110000	-32.91	20240320	26100	182.76	20231024	0.59	N	199800	500	39 억		50019	N	N	149	N	00	N
60	20240722	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74400	500	2	0.68	2364057500	31742	101.51	73400	76600	73000	96000	51800	73900	74477.60	0.63	0	-190	77166	75532	74066	72432	70966	76350	73250	40	22100	500	45810	100	1	7940958	5908	-13.91	19.58	12	0.40	-5350.00	3800.00	110000	20240320	-32.36	26100	20231024	185.06	110000	-32.36	20240320	45550	63.34	20240206	110000	-32.36	20240320	26100	185.06	20231024	0.59	N	199800	500	39 억		50019	N	N	149	N	00	N
61	20240722	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74000	100	2	0.14	2247855900	30175	96.50	73400	76600	73000	96000	51800	73900	74494.34	0.63	0	-117	77166	75532	74066	72432	70966	76350	73250	40	22100	500	45810	100	1	7940958	5876	-13.83	19.47	12	0.38	-5350.00	3800.00	110000	20240320	-32.73	26100	20231024	183.52	110000	-32.73	20240320	45550	62.46	20240206	110000	-32.73	20240320	26100	183.52	20231024	0.59	N	199800	500	39 억		50019	N	N	149	N	00	N
62	20240722	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73800	-100	5	-0.14	2033028200	27258	87.17	73400	76600	73000	96000	51800	73900	74585.10	0.63	0	-257	77166	75532	74066	72432	70966	76350	73250	40	22100	500	45810	100	1	7940958	5860	-13.79	19.42	12	0.34	-5350.00	3800.00	110000	20240320	-32.91	26100	20231024	182.76	110000	-32.91	20240320	45550	62.02	20240206	110000	-32.91	20240320	26100	182.76	20231024	0.59	N	199800	500	39 억		50019	N	N	149	N	00	N
63	20240722	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74400	500	2	0.68	1665685500	22285	71.26	73400	76600	73000	96000	51800	73900	74745.38	0.63	0	163	77166	75532	74066	72432	70966	76350	73250	40	22100	500	45810	100	1	7940958	5908	-13.91	19.58	12	0.28	-5350.00	3800.00	110000	20240320	-32.36	26100	20231024	185.06	110000	-32.36	20240320	45550	63.34	20240206	110000	-32.36	20240320	26100	185.06	20231024	0.59	N	199800	500	39 억		50019	N	N	149	N	00	N
64	20240722	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74800	900	2	1.22	1341363000	17924	57.32	73400	76600	73000	96000	51800	73900	74837.08	0.63	0	462	77166	75532	74066	72432	70966	76350	73250	40	22100	500	45810	100	1	7940958	5940	-13.98	19.68	12	0.23	-5350.00	3800.00	110000	20240320	-32.00	26100	20231024	186.59	110000	-32.00	20240320	45550	64.22	20240206	110000	-32.00	20240320	26100	186.59	20231024	0.59	N	199800	500	39 억		50019	N	N	149	N	00	N
65	20240722	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73500	-400	5	-0.54	265315400	3609	11.54	73400	74300	73000	96000	51800	73900	73513.00	0.63	0	571	77166	75532	74066	72432	70966	76350	73250	40	22100	500	45810	100	1	7940958	5837	-13.74	19.34	12	0.05	-5350.00	3800.00	110000	20240320	-33.18	26100	20231024	181.61	110000	-33.18	20240320	45550	61.36	20240206	110000	-33.18	20240320	26100	181.61	20231024	0.59	N	199800	500	39 억		50019	N	N	149	N	00	N
66	20240719	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73900	100	2	0.14	2258673700	30750	61.42	73800	75700	72600	95900	51700	73800	73449.87	0.67	0	-3199	77600	75700	74100	72200	70600	74900	71400	40	22100	500	45750	100	1	7940958	5868	-13.81	19.45	12	0.39	-5350.00	3800.00	110000	20240320	-32.82	26100	20231024	183.14	110000	-32.82	20240320	45550	62.24	20240206	110000	-32.82	20240320	26100	183.14	20231024	0.55	N	199800	500	39 억		53302	N	N	149	N	00	N
67	20240719	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73400	-400	5	-0.54	2093367300	28513	56.95	73800	75700	72600	95900	51700	73800	73417.58	0.67	0	-2917	77600	75700	74100	72200	70600	74900	71400	40	22100	500	45750	100	1	7940958	5829	-13.72	19.32	12	0.36	-5350.00	3800.00	110000	20240320	-33.27	26100	20231024	181.23	110000	-33.27	20240320	45550	61.14	20240206	110000	-33.27	20240320	26100	181.23	20231024	0.55	N	199800	500	39 억		53302	N	N	123	N	00	N
68	20240719	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73300	-500	5	-0.68	1883356700	25652	51.24	73800	75700	72600	95900	51700	73800	73419.03	0.67	0	-3038	77600	75700	74100	72200	70600	74900	71400	40	22100	500	45750	100	1	7940958	5821	-13.70	19.29	12	0.32	-5350.00	3800.00	110000	20240320	-33.36	26100	20231024	180.84	110000	-33.36	20240320	45550	60.92	20240206	110000	-33.36	20240320	26100	180.84	20231024	0.55	N	199800	500	39 억		53302	N	N	123	N	00	N
69	20240719	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73100	-700	5	-0.95	1727371300	23518	46.97	73800	75700	72600	95900	51700	73800	73448.44	0.67	0	-3005	77600	75700	74100	72200	70600	74900	71400	40	22100	500	45750	100	1	7940958	5805	-13.66	19.24	12	0.30	-5350.00	3800.00	110000	20240320	-33.55	26100	20231024	180.08	110000	-33.55	20240320	45550	60.48	20240206	110000	-33.55	20240320	26100	180.08	20231024	0.55	N	199800	500	39 억		53302	N	N	123	N	00	N
70	20240719	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73200	-600	5	-0.81	1592480800	21676	43.30	73800	75700	72600	95900	51700	73800	73466.99	0.67	0	-2438	77600	75700	74100	72200	70600	74900	71400	40	22100	500	45750	100	1	7940958	5813	-13.68	19.26	12	0.27	-5350.00	3800.00	110000	20240320	-33.45	26100	20231024	180.46	110000	-33.45	20240320	45550	60.70	20240206	110000	-33.45	20240320	26100	180.46	20231024	0.55	N	199800	500	39 억		53302	N	N	123	N	00	N
71	20240719	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73100	-700	5	-0.95	1424340300	19369	38.69	73800	75700	72600	95900	51700	73800	73536.69	0.67	0	-2416	77600	75700	74100	72200	70600	74900	71400	40	22100	500	45750	100	1	7940958	5805	-13.66	19.24	12	0.24	-5350.00	3800.00	110000	20240320	-33.55	26100	20231024	180.08	110000	-33.55	20240320	45550	60.48	20240206	110000	-33.55	20240320	26100	180.08	20231024	0.55	N	199800	500	39 억		53302	N	N	123	N	00	N
72	20240719	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73300	-500	5	-0.68	1055154200	14313	28.59	73800	75700	72600	95900	51700	73800	73719.82	0.67	0	-1535	77600	75700	74100	72200	70600	74900	71400	40	22100	500	45750	100	1	7940958	5821	-13.70	19.29	12	0.18	-5350.00	3800.00	110000	20240320	-33.36	26100	20231024	180.84	110000	-33.36	20240320	45550	60.92	20240206	110000	-33.36	20240320	26100	180.84	20231024	0.55	N	199800	500	39 억		53302	N	N	123	N	00	N
73	20240719	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73600	-200	5	-0.27	355734900	4837	9.66	73800	75700	72600	95900	51700	73800	73542.88	0.67	0	-710	77600	75700	74100	72200	70600	74900	71400	40	22100	500	45750	100	1	7940958	5845	-13.76	19.37	12	0.06	-5350.00	3800.00	110000	20240320	-33.09	26100	20231024	181.99	110000	-33.09	20240320	45550	61.58	20240206	110000	-33.09	20240320	26100	181.99	20231024	0.55	N	199800	500	39 억		53302	N	N	123	N	00	N
74	20240718	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73800	-2200	5	-2.89	3688138000	49874	44.60	75000	76000	72500	98800	53200	76000	73946.08	0.74	0	-5348	81200	78600	76000	73400	70800	79900	74700	40	22800	500	47120	100	1	7940958	5860	-13.79	19.42	12	0.63	-5350.00	3800.00	110000	20240320	-32.91	26100	20231024	182.76	110000	-32.91	20240320	45550	62.02	20240206	110000	-32.91	20240320	26100	182.76	20231024	0.55	N	199800	500	39 억		58732	N	N	123	N	00	N
75	20240718	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73800	-2200	5	-2.89	3530762700	47749	42.70	75000	76000	72500	98800	53200	76000	73940.82	0.74	0	-5037	81200	78600	76000	73400	70800	79900	74700	40	22800	500	47120	100	1	7940958	5860	-13.79	19.42	12	0.60	-5350.00	3800.00	110000	20240320	-32.91	26100	20231024	182.76	110000	-32.91	20240320	45550	62.02	20240206	110000	-32.91	20240320	26100	182.76	20231024	0.55	N	199800	500	39 억		58732	N	N	1680	N	00	N
76	20240718	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73400	-2600	5	-3.42	2990351200	40389	36.12	75000	76000	72500	98800	53200	76000	74034.91	0.74	0	-4309	81200	78600	76000	73400	70800	79900	74700	40	22800	500	47120	100	1	7940958	5829	-13.72	19.32	12	0.51	-5350.00	3800.00	110000	20240320	-33.27	26100	20231024	181.23	110000	-33.27	20240320	45550	61.14	20240206	110000	-33.27	20240320	26100	181.23	20231024	0.55	N	199800	500	39 억		58732	N	N	1680	N	00	N
77	20240718	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73900	-2100	5	-2.76	2712488300	36608	32.74	75000	76000	72500	98800	53200	76000	74091.39	0.74	0	-3689	81200	78600	76000	73400	70800	79900	74700	40	22800	500	47120	100	1	7940958	5868	-13.81	19.45	12	0.46	-5350.00	3800.00	110000	20240320	-32.82	26100	20231024	183.14	110000	-32.82	20240320	45550	62.24	20240206	110000	-32.82	20240320	26100	183.14	20231024	0.55	N	199800	500	39 억		58732	N	N	1680	N	00	N
78	20240718	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73600	-2400	5	-3.16	2563185600	34593	30.94	75000	76000	72500	98800	53200	76000	74091.14	0.74	0	-2992	81200	78600	76000	73400	70800	79900	74700	40	22800	500	47120	100	1	7940958	5845	-13.76	19.37	12	0.44	-5350.00	3800.00	110000	20240320	-33.09	26100	20231024	181.99	110000	-33.09	20240320	45550	61.58	20240206	110000	-33.09	20240320	26100	181.99	20231024	0.55	N	199800	500	39 억		58732	N	N	1680	N	00	N
79	20240718	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74400	-1600	5	-2.11	2305796600	31107	27.82	75000	76000	72500	98800	53200	76000	74119.91	0.74	0	-2689	81200	78600	76000	73400	70800	79900	74700	40	22800	500	47120	100	1	7940958	5908	-13.91	19.58	12	0.39	-5350.00	3800.00	110000	20240320	-32.36	26100	20231024	185.06	110000	-32.36	20240320	45550	63.34	20240206	110000	-32.36	20240320	26100	185.06	20231024	0.55	N	199800	500	39 억		58732	N	N	1680	N	00	N
80	20240718	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74800	-1200	5	-1.58	1862925700	25134	22.48	75000	76000	72500	98800	53200	76000	74113.82	0.74	0	-2216	81200	78600	76000	73400	70800	79900	74700	40	22800	500	47120	100	1	7940958	5940	-13.98	19.68	12	0.32	-5350.00	3800.00	110000	20240320	-32.00	26100	20231024	186.59	110000	-32.00	20240320	45550	64.22	20240206	110000	-32.00	20240320	26100	186.59	20231024	0.55	N	199800	500	39 억		58732	N	N	1680	N	00	N
81	20240718	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73200	-2800	5	-3.68	899144600	12251	10.96	75000	75100	72500	98800	53200	76000	73376.65	0.74	0	-1193	81200	78600	76000	73400	70800	79900	74700	40	22800	500	47120	100	1	7940958	5813	-13.68	19.26	12	0.15	-5350.00	3800.00	110000	20240320	-33.45	26100	20231024	180.46	110000	-33.45	20240320	45550	60.70	20240206	110000	-33.45	20240320	26100	180.46	20231024	0.55	N	199800	500	39 억		58732	N	N	1680	N	00	N
82	20240717	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	76000	3500	2	4.83	8456038500	110821	357.28	74500	78600	73400	94200	50800	72500	76304.22	0.71	0	2297	75100	73800	73000	71700	70900	73400	71300	40	21700	500	44950	100	1	7940958	6035	-14.21	20.00	12	1.40	-5350.00	3800.00	110000	20240320	-30.91	26100	20231024	191.19	110000	-30.91	20240320	45550	66.85	20240206	110000	-30.91	20240320	26100	191.19	20231024	0.55	N	199800	500	39 억		56572	N	N	1680	N	00	N
83	20240717	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75500	3000	2	4.14	8175523900	107126	345.37	74500	78600	73400	94200	50800	72500	76316.93	0.71	0	2991	75100	73800	73000	71700	70900	73400	71300	40	21700	500	44950	100	1	7940958	5995	-14.11	19.87	12	1.35	-5350.00	3800.00	110000	20240320	-31.36	26100	20231024	189.27	110000	-31.36	20240320	45550	65.75	20240206	110000	-31.36	20240320	26100	189.27	20231024	0.55	N	199800	500	39 억		56572	N	N	531	N	00	N
84	20240717	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75400	2900	2	4.00	7556635300	98896	318.83	74500	78600	73400	94200	50800	72500	76409.96	0.71	0	5376	75100	73800	73000	71700	70900	73400	71300	40	21700	500	44950	100	1	7940958	5987	-14.09	19.84	12	1.25	-5350.00	3800.00	110000	20240320	-31.45	26100	20231024	188.89	110000	-31.45	20240320	45550	65.53	20240206	110000	-31.45	20240320	26100	188.89	20231024	0.55	N	199800	500	39 억		56572	N	N	531	N	00	N
85	20240717	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75900	3400	2	4.69	7158012000	93629	301.85	74500	78600	73400	94200	50800	72500	76450.84	0.71	0	5417	75100	73800	73000	71700	70900	73400	71300	40	21700	500	44950	100	1	7940958	6027	-14.19	19.97	12	1.18	-5350.00	3800.00	110000	20240320	-31.00	26100	20231024	190.80	110000	-31.00	20240320	45550	66.63	20240206	110000	-31.00	20240320	26100	190.80	20231024	0.55	N	199800	500	39 억		56572	N	N	531	N	00	N
86	20240717	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	76700	4200	2	5.79	6663831600	87139	280.93	74500	78600	73400	94200	50800	72500	76473.63	0.71	0	5046	75100	73800	73000	71700	70900	73400	71300	40	21700	500	44950	100	1	7940958	6091	-14.34	20.18	12	1.10	-5350.00	3800.00	110000	20240320	-30.27	26100	20231024	193.87	110000	-30.27	20240320	45550	68.39	20240206	110000	-30.27	20240320	26100	193.87	20231024	0.55	N	199800	500	39 억		56572	N	N	531	N	00	N
87	20240717	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78000	5500	2	7.59	5752507500	75292	242.74	74500	78600	73400	94200	50800	72500	76402.69	0.71	0	6640	75100	73800	73000	71700	70900	73400	71300	40	21700	500	44950	100	1	7940958	6194	-14.58	20.53	12	0.95	-5350.00	3800.00	110000	20240320	-29.09	26100	20231024	198.85	110000	-29.09	20240320	45550	71.24	20240206	110000	-29.09	20240320	26100	198.85	20231024	0.55	N	199800	500	39 억		56572	N	N	531	N	00	N
88	20240717	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75900	3400	2	4.69	2976635000	39441	127.16	74500	77000	73400	94200	50800	72500	75470.65	0.71	0	2869	75100	73800	73000	71700	70900	73400	71300	40	21700	500	44950	100	1	7940958	6027	-14.19	19.97	12	0.50	-5350.00	3800.00	110000	20240320	-31.00	26100	20231024	190.80	110000	-31.00	20240320	45550	66.63	20240206	110000	-31.00	20240320	26100	190.80	20231024	0.55	N	199800	500	39 억		56572	N	N	531	N	00	N
89	20240717	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74000	1500	2	2.07	564787500	7578	24.43	74500	75400	73400	94200	50800	72500	74530.16	0.71	0	-21	75100	73800	73000	71700	70900	73400	71300	40	21700	500	44950	100	1	7940958	5876	-13.83	19.47	12	0.10	-5350.00	3800.00	110000	20240320	-32.73	26100	20231024	183.52	110000	-32.73	20240320	45550	62.46	20240206	110000	-32.73	20240320	26100	183.52	20231024	0.55	N	199800	500	39 억		56572	N	N	531	N	00	N
90	20240716	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72500	-1900	5	-2.55	2242260200	30775	93.35	74100	74300	72200	96700	52100	74400	72859.64	0.75	0	-3040	76600	75500	73900	72800	71200	76050	73350	40	22300	500	46120	100	1	7940958	5757	-13.55	19.08	12	0.39	-5350.00	3800.00	110000	20240320	-34.09	26100	20231024	177.78	110000	-34.09	20240320	45550	59.17	20240206	110000	-34.09	20240320	26100	177.78	20231024	0.56	N	199800	500	39 억		59185	N	N	531	N	00	N
91	20240716	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72500	-1900	5	-2.55	2087222100	28641	86.88	74100	74300	72200	96700	52100	74400	72874.74	0.75	0	-2947	76600	75500	73900	72800	71200	76050	73350	40	22300	500	46120	100	1	7940958	5757	-13.55	19.08	12	0.36	-5350.00	3800.00	110000	20240320	-34.09	26100	20231024	177.78	110000	-34.09	20240320	45550	59.17	20240206	110000	-34.09	20240320	26100	177.78	20231024	0.56	N	199800	500	39 억		59185	N	N	596	N	00	N
92	20240716	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72700	-1700	5	-2.28	1722264100	23632	71.68	74100	74300	72200	96700	52100	74400	72877.77	0.75	0	-2712	76600	75500	73900	72800	71200	76050	73350	40	22300	500	46120	100	1	7940958	5773	-13.59	19.13	12	0.30	-5350.00	3800.00	110000	20240320	-33.91	26100	20231024	178.54	110000	-33.91	20240320	45550	59.60	20240206	110000	-33.91	20240320	26100	178.54	20231024	0.56	N	199800	500	39 억		59185	N	N	596	N	00	N
93	20240716	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72700	-1700	5	-2.28	1570284100	21538	65.33	74100	74300	72200	96700	52100	74400	72906.85	0.75	0	-2182	76600	75500	73900	72800	71200	76050	73350	40	22300	500	46120	100	1	7940958	5773	-13.59	19.13	12	0.27	-5350.00	3800.00	110000	20240320	-33.91	26100	20231024	178.54	110000	-33.91	20240320	45550	59.60	20240206	110000	-33.91	20240320	26100	178.54	20231024	0.56	N	199800	500	39 억		59185	N	N	596	N	00	N
94	20240716	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72400	-2000	5	-2.69	1349108600	18485	56.07	74100	74300	72200	96700	52100	74400	72983.12	0.75	0	-1943	76600	75500	73900	72800	71200	76050	73350	40	22300	500	46120	100	1	7940958	5749	-13.53	19.05	12	0.23	-5350.00	3800.00	110000	20240320	-34.18	26100	20231024	177.39	110000	-34.18	20240320	45550	58.95	20240206	110000	-34.18	20240320	26100	177.39	20231024	0.56	N	199800	500	39 억		59185	N	N	596	N	00	N
95	20240716	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73300	-1100	5	-1.48	1227361500	16808	50.98	74100	74300	72200	96700	52100	74400	73021.56	0.75	0	-2192	76600	75500	73900	72800	71200	76050	73350	40	22300	500	46120	100	1	7940958	5821	-13.70	19.29	12	0.21	-5350.00	3800.00	110000	20240320	-33.36	26100	20231024	180.84	110000	-33.36	20240320	45550	60.92	20240206	110000	-33.36	20240320	26100	180.84	20231024	0.56	N	199800	500	39 억		59185	N	N	596	N	00	N
96	20240716	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72600	-1800	5	-2.42	869757400	11875	36.02	74100	74300	72500	96700	52100	74400	73241.66	0.75	0	-1731	76600	75500	73900	72800	71200	76050	73350	40	22300	500	46120	100	1	7940958	5765	-13.57	19.11	12	0.15	-5350.00	3800.00	110000	20240320	-34.00	26100	20231024	178.16	110000	-34.00	20240320	45550	59.39	20240206	110000	-34.00	20240320	26100	178.16	20231024	0.56	N	199800	500	39 억		59185	N	N	596	N	00	N
97	20240716	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73500	-900	5	-1.21	165152100	2240	6.79	74100	74100	73400	96700	52100	74400	73725.30	0.75	0	-756	76600	75500	73900	72800	71200	76050	73350	40	22300	500	46120	100	1	7940958	5837	-13.74	19.34	12	0.03	-5350.00	3800.00	110000	20240320	-33.18	26100	20231024	181.61	110000	-33.18	20240320	45550	61.36	20240206	110000	-33.18	20240320	26100	181.61	20231024	0.56	N	199800	500	39 억		59185	N	N	596	N	00	N
98	20240715	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74400	700	2	0.95	2387929300	32568	64.95	73700	75000	72300	95800	51600	73700	73318.92	0.73	0	1691	79366	76532	74766	71932	70166	75650	71050	40	22100	500	45690	100	1	7940958	5908	-13.91	19.58	12	0.41	-5350.00	3800.00	110000	20240320	-32.36	26100	20231024	185.06	110000	-32.36	20240320	45550	63.34	20240206	110000	-32.36	20240320	26100	185.06	20231024	0.49	N	199800	500	39 억		58304	N	N	596	N	00	N
99	20240715	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74500	800	2	1.09	2273965500	31037	61.89	73700	75000	72300	95800	51600	73700	73265.89	0.73	0	1683	79366	76532	74766	71932	70166	75650	71050	40	22100	500	45690	100	1	7940958	5916	-13.93	19.61	12	0.39	-5350.00	3800.00	110000	20240320	-32.27	26100	20231024	185.44	110000	-32.27	20240320	45550	63.56	20240206	110000	-32.27	20240320	26100	185.44	20231024	0.49	N	199800	500	39 억		58304	N	N	107	N	00	N
100	20240715	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73800	100	2	0.14	2037141600	27842	55.52	73700	75000	72300	95800	51600	73700	73167.40	0.73	0	1795	79366	76532	74766	71932	70166	75650	71050	40	22100	500	45690	100	1	7940958	5860	-13.79	19.42	12	0.35	-5350.00	3800.00	110000	20240320	-32.91	26100	20231024	182.76	110000	-32.91	20240320	45550	62.02	20240206	110000	-32.91	20240320	26100	182.76	20231024	0.49	N	199800	500	39 억		58304	N	N	107	N	00	N
101	20240715	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73700	0	3	0.00	1875446800	25651	51.15	73700	75000	72300	95800	51600	73700	73113.34	0.73	0	2767	79366	76532	74766	71932	70166	75650	71050	40	22100	500	45690	100	1	7940958	5852	-13.78	19.39	12	0.32	-5350.00	3800.00	110000	20240320	-33.00	26100	20231024	182.38	110000	-33.00	20240320	45550	61.80	20240206	110000	-33.00	20240320	26100	182.38	20231024	0.49	N	199800	500	39 억		58304	N	N	107	N	00	N
102	20240715	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73700	0	3	0.00	1564213600	21456	42.79	73700	73800	72300	95800	51600	73700	72902.28	0.73	0	3367	79366	76532	74766	71932	70166	75650	71050	40	22100	500	45690	100	1	7940958	5852	-13.78	19.39	12	0.27	-5350.00	3800.00	110000	20240320	-33.00	26100	20231024	182.38	110000	-33.00	20240320	45550	61.80	20240206	110000	-33.00	20240320	26100	182.38	20231024	0.49	N	199800	500	39 억		58304	N	N	107	N	00	N
103	20240715	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73600	-100	5	-0.14	1438121800	19740	39.37	73700	73800	72300	95800	51600	73700	72851.98	0.73	0	3553	79366	76532	74766	71932	70166	75650	71050	40	22100	500	45690	100	1	7940958	5845	-13.76	19.37	12	0.25	-5350.00	3800.00	110000	20240320	-33.09	26100	20231024	181.99	110000	-33.09	20240320	45550	61.58	20240206	110000	-33.09	20240320	26100	181.99	20231024	0.49	N	199800	500	39 억		58304	N	N	107	N	00	N
104	20240715	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72900	-800	5	-1.09	1136859300	15618	31.15	73700	73800	72300	95800	51600	73700	72789.97	0.73	0	2252	79366	76532	74766	71932	70166	75650	71050	40	22100	500	45690	100	1	7940958	5789	-13.63	19.18	12	0.20	-5350.00	3800.00	110000	20240320	-33.73	26100	20231024	179.31	110000	-33.73	20240320	45550	60.04	20240206	110000	-33.73	20240320	26100	179.31	20231024	0.49	N	199800	500	39 억		58304	N	N	107	N	00	N
105	20240715	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72600	-1100	5	-1.49	247277400	3392	6.76	73700	73700	72400	95800	51600	73700	72893.52	0.73	0	175	79366	76532	74766	71932	70166	75650	71050	40	22100	500	45690	100	1	7940958	5765	-13.57	19.11	12	0.04	-5350.00	3800.00	110000	20240320	-34.00	26100	20231024	178.16	110000	-34.00	20240320	45550	59.39	20240206	110000	-34.00	20240320	26100	178.16	20231024	0.49	N	199800	500	39 억		58304	N	N	107	N	00	N
106	20240712	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73700	-900	5	-1.21	3732136900	49698	63.79	75000	77600	73000	96900	52300	74600	75097.59	0.76	0	-2365	79466	77032	75166	72732	70866	76100	71800	40	22300	500	46250	100	1	7940958	5852	-13.78	19.39	12	0.63	-5350.00	3800.00	110000	20240320	-33.00	26100	20231024	182.38	110000	-33.00	20240320	45550	61.80	20240206	110000	-33.00	20240320	26100	182.38	20231024	0.48	N	199800	500	39 억		60708	N	N	107	N	00	N
107	20240712	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74500	-100	5	-0.13	3591978700	47809	61.37	75000	77600	73000	96900	52300	74600	75132.61	0.76	0	-2441	79466	77032	75166	72732	70866	76100	71800	40	22300	500	46250	100	1	7940958	5916	-13.93	19.61	12	0.60	-5350.00	3800.00	110000	20240320	-32.27	26100	20231024	185.44	110000	-32.27	20240320	45550	63.56	20240206	110000	-32.27	20240320	26100	185.44	20231024	0.48	N	199800	500	39 억		60708	N	N	130	N	00	N
108	20240712	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73200	-1400	5	-1.88	3255074300	43239	55.50	75000	77600	73100	96900	52300	74600	75282.05	0.76	0	-2500	79466	77032	75166	72732	70866	76100	71800	40	22300	500	46250	100	1	7940958	5813	-13.68	19.26	12	0.54	-5350.00	3800.00	110000	20240320	-33.45	26100	20231024	180.46	110000	-33.45	20240320	45550	60.70	20240206	110000	-33.45	20240320	26100	180.46	20231024	0.48	N	199800	500	39 억		60708	N	N	130	N	00	N
109	20240712	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73500	-1100	5	-1.47	2992759800	39666	50.92	75000	77600	73500	96900	52300	74600	75450.45	0.76	0	-2126	79466	77032	75166	72732	70866	76100	71800	40	22300	500	46250	100	1	7940958	5837	-13.74	19.34	12	0.50	-5350.00	3800.00	110000	20240320	-33.18	26100	20231024	181.61	110000	-33.18	20240320	45550	61.36	20240206	110000	-33.18	20240320	26100	181.61	20231024	0.48	N	199800	500	39 억		60708	N	N	130	N	00	N
110	20240712	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74600	0	3	0.00	2573481300	34007	43.65	75000	77600	74500	96900	52300	74600	75677.20	0.76	0	-41	79466	77032	75166	72732	70866	76100	71800	40	22300	500	46250	100	1	7940958	5924	-13.94	19.63	12	0.43	-5350.00	3800.00	110000	20240320	-32.18	26100	20231024	185.82	110000	-32.18	20240320	45550	63.78	20240206	110000	-32.18	20240320	26100	185.82	20231024	0.48	N	199800	500	39 억		60708	N	N	130	N	00	N
111	20240712	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75000	400	2	0.54	2280767800	30095	38.63	75000	77600	74500	96900	52300	74600	75788.29	0.76	0	1401	79466	77032	75166	72732	70866	76100	71800	40	22300	500	46250	100	1	7940958	5956	-14.02	19.74	12	0.38	-5350.00	3800.00	110000	20240320	-31.82	26100	20231024	187.36	110000	-31.82	20240320	45550	64.65	20240206	110000	-31.82	20240320	26100	187.36	20231024	0.48	N	199800	500	39 억		60708	N	N	130	N	00	N
112	20240712	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75700	1100	2	1.47	1973904100	26011	33.39	75000	77600	74500	96900	52300	74600	75890.66	0.76	0	1666	79466	77032	75166	72732	70866	76100	71800	40	22300	500	46250	100	1	7940958	6011	-14.15	19.92	12	0.33	-5350.00	3800.00	110000	20240320	-31.18	26100	20231024	190.04	110000	-31.18	20240320	45550	66.19	20240206	110000	-31.18	20240320	26100	190.04	20231024	0.48	N	199800	500	39 억		60708	N	N	130	N	00	N
113	20240712	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75900	1300	2	1.74	289349300	3838	4.93	75000	76200	74600	96900	52300	74600	75404.91	0.76	0	733	79466	77032	75166	72732	70866	76100	71800	40	22300	500	46250	100	1	7940958	6027	-14.19	19.97	12	0.05	-5350.00	3800.00	110000	20240320	-31.00	26100	20231024	190.80	110000	-31.00	20240320	45550	66.63	20240206	110000	-31.00	20240320	26100	190.80	20231024	0.48	N	199800	500	39 억		60708	N	N	130	N	00	N
114	20240711	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74600	-800	5	-1.06	5813885100	77252	89.15	76000	77600	73300	98000	52800	75400	75259.09	0.93	0	-12953	80400	77900	73500	71000	66600	79150	72250	40	22600	500	46740	100	1	7940958	5924	-13.94	19.63	12	0.97	-5350.00	3800.00	110000	20240320	-32.18	26100	20231024	185.82	110000	-32.18	20240320	45550	63.78	20240206	110000	-32.18	20240320	26100	185.82	20231024	0.48	N	199800	500	39 억		73713	N	N	130	N	00	N
115	20240711	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74300	-1100	5	-1.46	5651393800	75067	86.63	76000	77600	73300	98000	52800	75400	75284.66	0.93	0	-12629	80400	77900	73500	71000	66600	79150	72250	40	22600	500	46740	100	1	7940958	5900	-13.89	19.55	12	0.95	-5350.00	3800.00	110000	20240320	-32.45	26100	20231024	184.67	110000	-32.45	20240320	45550	63.12	20240206	110000	-32.45	20240320	26100	184.67	20231024	0.48	N	199800	500	39 억		73713	N	N	573	N	00	N
116	20240711	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74500	-900	5	-1.19	5327926900	70716	81.61	76000	77600	73300	98000	52800	75400	75342.59	0.93	0	-12118	80400	77900	73500	71000	66600	79150	72250	40	22600	500	46740	100	1	7940958	5916	-13.93	19.61	12	0.89	-5350.00	3800.00	110000	20240320	-32.27	26100	20231024	185.44	110000	-32.27	20240320	45550	63.56	20240206	110000	-32.27	20240320	26100	185.44	20231024	0.48	N	199800	500	39 억		73713	N	N	573	N	00	N
117	20240711	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74900	-500	5	-0.66	5057279900	67081	77.41	76000	77600	73300	98000	52800	75400	75390.65	0.93	0	-11121	80400	77900	73500	71000	66600	79150	72250	40	22600	500	46740	100	1	7940958	5948	-14.00	19.71	12	0.84	-5350.00	3800.00	110000	20240320	-31.91	26100	20231024	186.97	110000	-31.91	20240320	45550	64.43	20240206	110000	-31.91	20240320	26100	186.97	20231024	0.48	N	199800	500	39 억		73713	N	N	573	N	00	N
118	20240711	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75000	-400	5	-0.53	4837615500	64133	74.01	76000	77600	73300	98000	52800	75400	75430.99	0.93	0	-10970	80400	77900	73500	71000	66600	79150	72250	40	22600	500	46740	100	1	7940958	5956	-14.02	19.74	12	0.81	-5350.00	3800.00	110000	20240320	-31.82	26100	20231024	187.36	110000	-31.82	20240320	45550	64.65	20240206	110000	-31.82	20240320	26100	187.36	20231024	0.48	N	199800	500	39 억		73713	N	N	573	N	00	N
119	20240711	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74700	-700	5	-0.93	4577014200	60646	69.99	76000	77600	73300	98000	52800	75400	75471.00	0.93	0	-11172	80400	77900	73500	71000	66600	79150	72250	40	22600	500	46740	100	1	7940958	5932	-13.96	19.66	12	0.76	-5350.00	3800.00	110000	20240320	-32.09	26100	20231024	186.21	110000	-32.09	20240320	45550	64.00	20240206	110000	-32.09	20240320	26100	186.21	20231024	0.48	N	199800	500	39 억		73713	N	N	573	N	00	N
120	20240711	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75000	-400	5	-0.53	3805205500	50298	58.04	76000	77600	73300	98000	52800	75400	75653.22	0.93	0	-10090	80400	77900	73500	71000	66600	79150	72250	40	22600	500	46740	100	1	7940958	5956	-14.02	19.74	12	0.63	-5350.00	3800.00	110000	20240320	-31.82	26100	20231024	187.36	110000	-31.82	20240320	45550	64.65	20240206	110000	-31.82	20240320	26100	187.36	20231024	0.48	N	199800	500	39 억		73713	N	N	573	N	00	N
121	20240711	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74800	-600	5	-0.80	1205694700	16116	18.60	76000	76700	73300	98000	52800	75400	74813.52	0.93	0	-5961	80400	77900	73500	71000	66600	79150	72250	40	22600	500	46740	100	1	7940958	5940	-13.98	19.68	12	0.20	-5350.00	3800.00	110000	20240320	-32.00	26100	20231024	186.59	110000	-32.00	20240320	45550	64.22	20240206	110000	-32.00	20240320	26100	186.59	20231024	0.48	N	199800	500	39 억		73713	N	N	573	N	00	N
122	20240710	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75400	5900	2	8.49	6167489300	84438	243.97	69900	76000	69100	90300	48700	69500	73031.36	0.81	0	9187	73033	71266	70233	68466	67433	70750	67950	40	20800	500	43090	100	1	7940958	5987	-14.09	19.84	12	1.06	-5350.00	3800.00	110000	20240320	-31.45	26100	20231024	188.89	110000	-31.45	20240320	45550	65.53	20240206	110000	-31.45	20240320	26100	188.89	20231024	0.49	N	199800	500	39 억		64322	N	N	573	N	00	N
123	20240710	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75000	5500	2	7.91	4524026400	62502	180.59	69900	76000	69100	90300	48700	69500	72382.11	0.81	0	7806	73033	71266	70233	68466	67433	70750	67950	40	20800	500	43090	100	1	7940958	5956	-14.02	19.74	12	0.79	-5350.00	3800.00	110000	20240320	-31.82	26100	20231024	187.36	110000	-31.82	20240320	45550	64.65	20240206	110000	-31.82	20240320	26100	187.36	20231024	0.49	N	199800	500	39 억		64322	N	N	2758	N	00	N
124	20240710	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	71100	1600	2	2.30	1731960600	24495	70.77	69900	72500	69100	90300	48700	69500	70706.70	0.81	0	2679	73033	71266	70233	68466	67433	70750	67950	40	20800	500	43090	100	1	7940958	5646	-13.29	18.71	12	0.31	-5350.00	3800.00	110000	20240320	-35.36	26100	20231024	172.41	110000	-35.36	20240320	45550	56.09	20240206	110000	-35.36	20240320	26100	172.41	20231024	0.49	N	199800	500	39 억		64322	N	N	2758	N	00	N
125	20240710	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	71400	1900	2	2.73	1344451600	19091	55.16	69900	71800	69100	90300	48700	69500	70423.32	0.81	0	2494	73033	71266	70233	68466	67433	70750	67950	40	20800	500	43090	100	1	7940958	5670	-13.35	18.79	12	0.24	-5350.00	3800.00	110000	20240320	-35.09	26100	20231024	173.56	110000	-35.09	20240320	45550	56.75	20240206	110000	-35.09	20240320	26100	173.56	20231024	0.49	N	199800	500	39 억		64322	N	N	2758	N	00	N
126	20240710	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70500	1000	2	1.44	969931300	13821	39.93	69900	71200	69100	90300	48700	69500	70178.08	0.81	0	925	73033	71266	70233	68466	67433	70750	67950	40	20800	500	43090	100	1	7940958	5598	-13.18	18.55	12	0.17	-5350.00	3800.00	110000	20240320	-35.91	26100	20231024	170.11	110000	-35.91	20240320	45550	54.77	20240206	110000	-35.91	20240320	26100	170.11	20231024	0.49	N	199800	500	39 억		64322	N	N	2758	N	00	N
127	20240710	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70200	700	2	1.01	734285100	10468	30.25	69900	71200	69100	90300	48700	69500	70145.69	0.81	0	583	73033	71266	70233	68466	67433	70750	67950	40	20800	500	43090	100	1	7940958	5575	-13.12	18.47	12	0.13	-5350.00	3800.00	110000	20240320	-36.18	26100	20231024	168.97	110000	-36.18	20240320	45550	54.12	20240206	110000	-36.18	20240320	26100	168.97	20231024	0.49	N	199800	500	39 억		64322	N	N	2758	N	00	N
128	20240710	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70000	500	2	0.72	625332000	8910	25.74	69900	71200	69100	90300	48700	69500	70183.16	0.81	0	85	73033	71266	70233	68466	67433	70750	67950	40	20800	500	43090	100	1	7940958	5559	-13.08	18.42	12	0.11	-5350.00	3800.00	110000	20240320	-36.36	26100	20231024	168.20	110000	-36.36	20240320	45550	53.68	20240206	110000	-36.36	20240320	26100	168.20	20231024	0.49	N	199800	500	39 억		64322	N	N	2758	N	00	N
129	20240710	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69500	0	3	0.00	86479500	1241	3.59	69900	70000	69200	90300	48700	69500	69685.33	0.81	0	-184	73033	71266	70233	68466	67433	70750	67950	40	20800	500	43090	100	1	7940958	5519	-12.99	18.29	12	0.02	-5350.00	3800.00	110000	20240320	-36.82	26100	20231024	166.28	110000	-36.82	20240320	45550	52.58	20240206	110000	-36.82	20240320	26100	166.28	20231024	0.49	N	199800	500	39 억		64322	N	N	2758	N	00	N
130	20240709	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69500	-1500	5	-2.11	2418075700	34474	108.42	71000	72000	69200	92300	49700	71000	70141.97	0.84	0	-2468	73466	72232	71066	69832	68666	71650	69250	40	21300	500	44020	100	1	7940958	5519	-12.99	18.29	12	0.43	-5350.00	3800.00	110000	20240320	-36.82	26100	20231024	166.28	110000	-36.82	20240320	45550	52.58	20240206	110000	-36.82	20240320	26100	166.28	20231024	0.49	N	199800	500	39 억		66459	N	N	2758	N	00	N
131	20240709	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69800	-1200	5	-1.69	2259609500	32195	101.25	71000	72000	69200	92300	49700	71000	70184.04	0.84	0	-2035	73466	72232	71066	69832	68666	71650	69250	40	21300	500	44020	100	1	7940958	5543	-13.05	18.37	12	0.41	-5350.00	3800.00	110000	20240320	-36.55	26100	20231024	167.43	110000	-36.55	20240320	45550	53.24	20240206	110000	-36.55	20240320	26100	167.43	20231024	0.49	N	199800	500	39 억		66459	N	N	728	N	00	N
132	20240709	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69400	-1600	5	-2.25	2039875700	29035	91.32	71000	72000	69200	92300	49700	71000	70254.67	0.84	0	-1768	73466	72232	71066	69832	68666	71650	69250	40	21300	500	44020	100	1	7940958	5511	-12.97	18.26	12	0.37	-5350.00	3800.00	110000	20240320	-36.91	26100	20231024	165.90	110000	-36.91	20240320	45550	52.36	20240206	110000	-36.91	20240320	26100	165.90	20231024	0.49	N	199800	500	39 억		66459	N	N	728	N	00	N
133	20240709	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69700	-1300	5	-1.83	1789870800	25435	79.99	71000	72000	69400	92300	49700	71000	70369.35	0.84	0	-1355	73466	72232	71066	69832	68666	71650	69250	40	21300	500	44020	100	1	7940958	5535	-13.03	18.34	12	0.32	-5350.00	3800.00	110000	20240320	-36.64	26100	20231024	167.05	110000	-36.64	20240320	45550	53.02	20240206	110000	-36.64	20240320	26100	167.05	20231024	0.49	N	199800	500	39 억		66459	N	N	728	N	00	N
134	20240709	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69700	-1300	5	-1.83	1442228500	20442	64.29	71000	72000	69700	92300	49700	71000	70551.30	0.84	0	-121	73466	72232	71066	69832	68666	71650	69250	40	21300	500	44020	100	1	7940958	5535	-13.03	18.34	12	0.26	-5350.00	3800.00	110000	20240320	-36.64	26100	20231024	167.05	110000	-36.64	20240320	45550	53.02	20240206	110000	-36.64	20240320	26100	167.05	20231024	0.49	N	199800	500	39 억		66459	N	N	728	N	00	N
135	20240709	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	71000	0	3	0.00	1078344300	15248	47.96	71000	72000	69900	92300	49700	71000	70719.60	0.84	0	297	73466	72232	71066	69832	68666	71650	69250	40	21300	500	44020	100	1	7940958	5638	-13.27	18.68	12	0.19	-5350.00	3800.00	110000	20240320	-35.45	26100	20231024	172.03	110000	-35.45	20240320	45550	55.87	20240206	110000	-35.45	20240320	26100	172.03	20231024	0.49	N	199800	500	39 억		66459	N	N	728	N	00	N
136	20240709	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70900	-100	5	-0.14	867931200	12272	38.60	71000	72000	69900	92300	49700	71000	70723.57	0.84	0	9	73466	72232	71066	69832	68666	71650	69250	40	21300	500	44020	100	1	7940958	5630	-13.25	18.66	12	0.15	-5350.00	3800.00	110000	20240320	-35.55	26100	20231024	171.65	110000	-35.55	20240320	45550	55.65	20240206	110000	-35.55	20240320	26100	171.65	20231024	0.49	N	199800	500	39 억		66459	N	N	728	N	00	N
137	20240709	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70700	-300	5	-0.42	85080900	1200	3.77	71000	71500	70600	92300	49700	71000	70897.15	0.84	0	561	73466	72232	71066	69832	68666	71650	69250	40	21300	500	44020	100	1	7940958	5614	-13.21	18.61	12	0.02	-5350.00	3800.00	110000	20240320	-35.73	26100	20231024	170.88	110000	-35.73	20240320	45550	55.21	20240206	110000	-35.73	20240320	26100	170.88	20231024	0.49	N	199800	500	39 억		66459	N	N	728	N	00	N
138	20240708	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	71000	-1200	5	-1.66	2230352100	31487	78.14	72200	72300	69900	93800	50600	72200	70833.44	0.84	0	-316	75133	73666	72833	71366	70533	73250	70950	40	21600	500	44760	100	1	7940958	5638	-13.27	18.68	12	0.40	-5350.00	3800.00	110000	20240320	-35.45	26100	20231024	172.03	110000	-35.45	20240320	45550	55.87	20240206	110000	-35.45	20240320	26100	172.03	20231024	0.47	N	199800	500	39 억		66568	N	N	728	N	00	N
139	20240708	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	71300	-900	5	-1.25	2021126100	28543	70.83	72200	72300	69900	93800	50600	72200	70809.24	0.84	0	-729	75133	73666	72833	71366	70533	73250	70950	40	21600	500	44760	100	1	7940958	5662	-13.33	18.76	12	0.36	-5350.00	3800.00	110000	20240320	-35.18	26100	20231024	173.18	110000	-35.18	20240320	45550	56.53	20240206	110000	-35.18	20240320	26100	173.18	20231024	0.47	N	199800	500	39 억		66568	N	N	1449	N	00	N
140	20240708	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	71200	-1000	5	-1.39	1712544200	24232	60.13	72200	72300	69900	93800	50600	72200	70672.02	0.84	0	-774	75133	73666	72833	71366	70533	73250	70950	40	21600	500	44760	100	1	7940958	5654	-13.31	18.74	12	0.31	-5350.00	3800.00	110000	20240320	-35.27	26100	20231024	172.80	110000	-35.27	20240320	45550	56.31	20240206	110000	-35.27	20240320	26100	172.80	20231024	0.47	N	199800	500	39 억		66568	N	N	1449	N	00	N
141	20240708	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70600	-1600	5	-2.22	1620934100	22940	56.93	72200	72300	69900	93800	50600	72200	70658.85	0.84	0	-947	75133	73666	72833	71366	70533	73250	70950	40	21600	500	44760	100	1	7940958	5606	-13.20	18.58	12	0.29	-5350.00	3800.00	110000	20240320	-35.82	26100	20231024	170.50	110000	-35.82	20240320	45550	54.99	20240206	110000	-35.82	20240320	26100	170.50	20231024	0.47	N	199800	500	39 억		66568	N	N	1449	N	00	N
142	20240708	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70500	-1700	5	-2.35	1504783000	21292	52.84	72200	72300	69900	93800	50600	72200	70672.70	0.84	0	-952	75133	73666	72833	71366	70533	73250	70950	40	21600	500	44760	100	1	7940958	5598	-13.18	18.55	12	0.27	-5350.00	3800.00	110000	20240320	-35.91	26100	20231024	170.11	110000	-35.91	20240320	45550	54.77	20240206	110000	-35.91	20240320	26100	170.11	20231024	0.47	N	199800	500	39 억		66568	N	N	1449	N	00	N
143	20240708	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70500	-1700	5	-2.35	1061495300	14974	37.16	72200	72300	70200	93800	50600	72200	70888.09	0.84	0	-791	75133	73666	72833	71366	70533	73250	70950	40	21600	500	44760	100	1	7940958	5598	-13.18	18.55	12	0.19	-5350.00	3800.00	110000	20240320	-35.91	26100	20231024	170.11	110000	-35.91	20240320	45550	54.77	20240206	110000	-35.91	20240320	26100	170.11	20231024	0.47	N	199800	500	39 억		66568	N	N	1449	N	00	N
144	20240708	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	71000	-1200	5	-1.66	684912500	9641	23.92	72200	72300	70200	93800	50600	72200	71040.08	0.84	0	-225	75133	73666	72833	71366	70533	73250	70950	40	21600	500	44760	100	1	7940958	5638	-13.27	18.68	12	0.12	-5350.00	3800.00	110000	20240320	-35.45	26100	20231024	172.03	110000	-35.45	20240320	45550	55.87	20240206	110000	-35.45	20240320	26100	172.03	20231024	0.47	N	199800	500	39 억		66568	N	N	1449	N	00	N
145	20240708	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70800	-1400	5	-1.94	248440700	3487	8.65	72200	72300	70300	93800	50600	72200	71244.13	0.84	0	117	75133	73666	72833	71366	70533	73250	70950	40	21600	500	44760	100	1	7940958	5622	-13.23	18.63	12	0.04	-5350.00	3800.00	110000	20240320	-35.64	26100	20231024	171.26	110000	-35.64	20240320	45550	55.43	20240206	110000	-35.64	20240320	26100	171.26	20231024	0.47	N	199800	500	39 억		66568	N	N	1449	N	00	N
146	20240705	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72200	-1000	5	-1.37	2935311600	40202	74.73	73000	74300	72000	95100	51300	73200	73018.72	0.81	0	1875	77000	75100	72000	70100	67000	76050	71050	40	21900	500	45380	100	1	7940958	5733	-13.50	19.00	12	0.51	-5350.00	3800.00	110000	20240320	-34.36	26100	20231024	176.63	110000	-34.36	20240320	45550	58.51	20240206	110000	-34.36	20240320	26100	176.63	20231024	0.47	N	199800	500	39 억		64188	N	N	1449	N	00	N
147	20240705	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72300	-900	5	-1.23	2764438700	37835	70.33	73000	74300	72000	95100	51300	73200	73065.62	0.81	0	2413	77000	75100	72000	70100	67000	76050	71050	40	21900	500	45380	100	1	7940958	5741	-13.51	19.03	12	0.48	-5350.00	3800.00	110000	20240320	-34.27	26100	20231024	177.01	110000	-34.27	20240320	45550	58.73	20240206	110000	-34.27	20240320	26100	177.01	20231024	0.47	N	199800	500	39 억		64188	N	N	148	N	00	N
148	20240705	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72800	-400	5	-0.55	2323244300	31736	58.99	73000	74300	72100	95100	51300	73200	73205.33	0.81	0	2092	77000	75100	72000	70100	67000	76050	71050	40	21900	500	45380	100	1	7940958	5781	-13.61	19.16	12	0.40	-5350.00	3800.00	110000	20240320	-33.82	26100	20231024	178.93	110000	-33.82	20240320	45550	59.82	20240206	110000	-33.82	20240320	26100	178.93	20231024	0.47	N	199800	500	39 억		64188	N	N	148	N	00	N
149	20240705	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73400	200	2	0.27	2057896300	28109	52.25	73000	74300	72100	95100	51300	73200	73211.30	0.81	0	2318	77000	75100	72000	70100	67000	76050	71050	40	21900	500	45380	100	1	7940958	5829	-13.72	19.32	12	0.35	-5350.00	3800.00	110000	20240320	-33.27	26100	20231024	181.23	110000	-33.27	20240320	45550	61.14	20240206	110000	-33.27	20240320	26100	181.23	20231024	0.47	N	199800	500	39 억		64188	N	N	148	N	00	N
150	20240705	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73600	400	2	0.55	1815835000	24814	46.12	73000	74300	72100	95100	51300	73200	73177.84	0.81	0	2736	77000	75100	72000	70100	67000	76050	71050	40	21900	500	45380	100	1	7940958	5845	-13.76	19.37	12	0.31	-5350.00	3800.00	110000	20240320	-33.09	26100	20231024	181.99	110000	-33.09	20240320	45550	61.58	20240206	110000	-33.09	20240320	26100	181.99	20231024	0.47	N	199800	500	39 억		64188	N	N	148	N	00	N
151	20240705	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73100	-100	5	-0.14	1449096100	19823	36.85	73000	74300	72100	95100	51300	73200	73101.72	0.81	0	2735	77000	75100	72000	70100	67000	76050	71050	40	21900	500	45380	100	1	7940958	5805	-13.66	19.24	12	0.25	-5350.00	3800.00	110000	20240320	-33.55	26100	20231024	180.08	110000	-33.55	20240320	45550	60.48	20240206	110000	-33.55	20240320	26100	180.08	20231024	0.47	N	199800	500	39 억		64188	N	N	148	N	00	N
152	20240705	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72500	-700	5	-0.96	1039873100	14186	26.37	73000	74300	72100	95100	51300	73200	73302.82	0.81	0	2364	77000	75100	72000	70100	67000	76050	71050	40	21900	500	45380	100	1	7940958	5757	-13.55	19.08	12	0.18	-5350.00	3800.00	110000	20240320	-34.09	26100	20231024	177.78	110000	-34.09	20240320	45550	59.17	20240206	110000	-34.09	20240320	26100	177.78	20231024	0.47	N	199800	500	39 억		64188	N	N	148	N	00	N
153	20240705	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73600	400	2	0.55	205066100	2803	5.21	73000	73800	72100	95100	51300	73200	73159.41	0.81	0	696	77000	75100	72000	70100	67000	76050	71050	40	21900	500	45380	100	1	7940958	5845	-13.76	19.37	12	0.04	-5350.00	3800.00	110000	20240320	-33.09	26100	20231024	181.99	110000	-33.09	20240320	45550	61.58	20240206	110000	-33.09	20240320	26100	181.99	20231024	0.47	N	199800	500	39 억		64188	N	N	148	N	00	N
154	20240704	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	73200	3700	2	5.32	3838541000	53494	169.22	69800	73900	68900	90300	48700	69500	71754.14	0.73	0	5790	72700	71100	69600	68000	66500	71900	68800	40	20800	500	43090	100	1	7940958	5813	-13.68	19.26	12	0.67	-5350.00	3800.00	110000	20240320	-33.45	26100	20231024	180.46	110000	-33.45	20240320	45550	60.70	20240206	110000	-33.45	20240320	26100	180.46	20231024	0.44	N	199800	500	39 억		58244	N	N	148	N	00	N
155	20240704	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72400	2900	2	4.17	3430219300	47897	151.51	69800	73900	68900	90300	48700	69500	71616.93	0.73	0	6026	72700	71100	69600	68000	66500	71900	68800	40	20800	500	43090	100	1	7940958	5749	-13.53	19.05	12	0.60	-5350.00	3800.00	110000	20240320	-34.18	26100	20231024	177.39	110000	-34.18	20240320	45550	58.95	20240206	110000	-34.18	20240320	26100	177.39	20231024	0.44	N	199800	500	39 억		58244	N	N	185	N	00	N
156	20240704	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	71600	2100	2	3.02	3161873600	44172	139.73	69800	73900	68900	90300	48700	69500	71581.32	0.73	0	5950	72700	71100	69600	68000	66500	71900	68800	40	20800	500	43090	100	1	7940958	5686	-13.38	18.84	12	0.56	-5350.00	3800.00	110000	20240320	-34.91	26100	20231024	174.33	110000	-34.91	20240320	45550	57.19	20240206	110000	-34.91	20240320	26100	174.33	20231024	0.44	N	199800	500	39 억		58244	N	N	185	N	00	N
157	20240704	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72100	2600	2	3.74	2926437200	40892	129.35	69800	73900	68900	90300	48700	69500	71565.43	0.73	0	5143	72700	71100	69600	68000	66500	71900	68800	40	20800	500	43090	100	1	7940958	5725	-13.48	18.97	12	0.51	-5350.00	3800.00	110000	20240320	-34.45	26100	20231024	176.25	110000	-34.45	20240320	45550	58.29	20240206	110000	-34.45	20240320	26100	176.25	20231024	0.44	N	199800	500	39 억		58244	N	N	185	N	00	N
158	20240704	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	72000	2500	2	3.60	2271244900	31822	100.66	69800	73900	68900	90300	48700	69500	71373.89	0.73	0	2553	72700	71100	69600	68000	66500	71900	68800	40	20800	500	43090	100	1	7940958	5717	-13.46	18.95	12	0.40	-5350.00	3800.00	110000	20240320	-34.55	26100	20231024	175.86	110000	-34.55	20240320	45550	58.07	20240206	110000	-34.55	20240320	26100	175.86	20231024	0.44	N	199800	500	39 억		58244	N	N	185	N	00	N
159	20240704	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69900	400	2	0.58	616690000	8849	27.99	69800	70500	68900	90300	48700	69500	69690.53	0.73	0	398	72700	71100	69600	68000	66500	71900	68800	40	20800	500	43090	100	1	7940958	5551	-13.07	18.39	12	0.11	-5350.00	3800.00	110000	20240320	-36.45	26100	20231024	167.82	110000	-36.45	20240320	45550	53.46	20240206	110000	-36.45	20240320	26100	167.82	20231024	0.44	N	199800	500	39 억		58244	N	N	185	N	00	N
160	20240704	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70200	700	2	1.01	391722400	5634	17.82	69800	70500	68900	90300	48700	69500	69528.33	0.73	0	596	72700	71100	69600	68000	66500	71900	68800	40	20800	500	43090	100	1	7940958	5575	-13.12	18.47	12	0.07	-5350.00	3800.00	110000	20240320	-36.18	26100	20231024	168.97	110000	-36.18	20240320	45550	54.12	20240206	110000	-36.18	20240320	26100	168.97	20231024	0.44	N	199800	500	39 억		58244	N	N	185	N	00	N
161	20240704	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69100	-400	5	-0.58	71128300	1028	3.25	69800	69800	68900	90300	48700	69500	69188.53	0.73	0	168	72700	71100	69600	68000	66500	71900	68800	40	20800	500	43090	100	1	7940958	5487	-12.92	18.18	12	0.01	-5350.00	3800.00	110000	20240320	-37.18	26100	20231024	164.75	110000	-37.18	20240320	45550	51.70	20240206	110000	-37.18	20240320	26100	164.75	20231024	0.44	N	199800	500	39 억		58244	N	N	185	N	00	N
162	20240703	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69500	-200	5	-0.29	2186323000	31533	53.18	69200	71200	68100	90600	48800	69700	69333.62	0.75	0	-2115	72633	71166	69633	68166	66633	71900	68900	40	20900	500	43210	100	1	7940958	5519	-12.99	18.29	12	0.40	-5350.00	3800.00	110000	20240320	-36.82	26100	20231024	166.28	110000	-36.82	20240320	45550	52.58	20240206	110000	-36.82	20240320	26100	166.28	20231024	0.44	N	199800	500	39 억		59850	N	N	185	N	00	N
163	20240703	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70000	300	2	0.43	2092626400	30188	50.91	69200	71200	68100	90600	48800	69700	69319.68	0.75	0	-1863	72633	71166	69633	68166	66633	71900	68900	40	20900	500	43210	100	1	7940958	5559	-13.08	18.42	12	0.38	-5350.00	3800.00	110000	20240320	-36.36	26100	20231024	168.20	110000	-36.36	20240320	45550	53.68	20240206	110000	-36.36	20240320	26100	168.20	20231024	0.44	N	199800	500	39 억		59850	N	N	450	N	00	N
164	20240703	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69900	200	2	0.29	1937127900	27964	47.16	69200	71200	68100	90600	48800	69700	69272.05	0.75	0	-1267	72633	71166	69633	68166	66633	71900	68900	40	20900	500	43210	100	1	7940958	5551	-13.07	18.39	12	0.35	-5350.00	3800.00	110000	20240320	-36.45	26100	20231024	167.82	110000	-36.45	20240320	45550	53.46	20240206	110000	-36.45	20240320	26100	167.82	20231024	0.44	N	199800	500	39 억		59850	N	N	450	N	00	N
165	20240703	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70700	1000	2	1.43	1706445500	24664	41.59	69200	71200	68100	90600	48800	69700	69187.49	0.75	0	-800	72633	71166	69633	68166	66633	71900	68900	40	20900	500	43210	100	1	7940958	5614	-13.21	18.61	12	0.31	-5350.00	3800.00	110000	20240320	-35.73	26100	20231024	170.88	110000	-35.73	20240320	45550	55.21	20240206	110000	-35.73	20240320	26100	170.88	20231024	0.44	N	199800	500	39 억		59850	N	N	450	N	00	N
166	20240703	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69500	-200	5	-0.29	1079911800	15755	26.57	69200	69500	68100	90600	48800	69700	68543.33	0.75	0	-1661	72633	71166	69633	68166	66633	71900	68900	40	20900	500	43210	100	1	7940958	5519	-12.99	18.29	12	0.20	-5350.00	3800.00	110000	20240320	-36.82	26100	20231024	166.28	110000	-36.82	20240320	45550	52.58	20240206	110000	-36.82	20240320	26100	166.28	20231024	0.44	N	199800	500	39 억		59850	N	N	450	N	00	N
167	20240703	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	68700	-1000	5	-1.43	967557200	14125	23.82	69200	69300	68100	90600	48800	69700	68498.77	0.75	0	-1334	72633	71166	69633	68166	66633	71900	68900	40	20900	500	43210	100	1	7940958	5455	-12.84	18.08	12	0.18	-5350.00	3800.00	110000	20240320	-37.55	26100	20231024	163.22	110000	-37.55	20240320	45550	50.82	20240206	110000	-37.55	20240320	26100	163.22	20231024	0.44	N	199800	500	39 억		59850	N	N	450	N	00	N
168	20240703	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	68500	-1200	5	-1.72	685883300	10011	16.88	69200	69300	68100	90600	48800	69700	68511.78	0.75	0	-972	72633	71166	69633	68166	66633	71900	68900	40	20900	500	43210	100	1	7940958	5440	-12.80	18.03	12	0.13	-5350.00	3800.00	110000	20240320	-37.73	26100	20231024	162.45	110000	-37.73	20240320	45550	50.38	20240206	110000	-37.73	20240320	26100	162.45	20231024	0.44	N	199800	500	39 억		59850	N	N	450	N	00	N
169	20240703	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	68400	-1300	5	-1.87	216762700	3163	5.33	69200	69200	68100	90600	48800	69700	68527.02	0.75	0	-456	72633	71166	69633	68166	66633	71900	68900	40	20900	500	43210	100	1	7940958	5432	-12.79	18.00	12	0.04	-5350.00	3800.00	110000	20240320	-37.82	26100	20231024	162.07	110000	-37.82	20240320	45550	50.16	20240206	110000	-37.82	20240320	26100	162.07	20231024	0.44	N	199800	500	39 억		59850	N	N	450	N	00	N
170	20240702	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69700	1700	2	2.50	4127742800	59110	300.42	68200	71100	68100	88400	47600	68000	69833.18	0.68	0	5534	69733	68866	67533	66666	65333	69300	67100	40	20400	500	42160	100	1	7940958	5535	-13.03	18.34	12	0.74	-5350.00	3800.00	110000	20240320	-36.64	26100	20231024	167.05	110000	-36.64	20240320	45550	53.02	20240206	110000	-36.64	20240320	26100	167.05	20231024	0.45	N	199800	500	39 억		54323	N	N	450	N	00	N
171	20240702	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69800	1800	2	2.65	3962599900	56743	288.39	68200	71100	68100	88400	47600	68000	69835.65	0.68	0	5598	69733	68866	67533	66666	65333	69300	67100	40	20400	500	42160	100	1	7940958	5543	-13.05	18.37	12	0.71	-5350.00	3800.00	110000	20240320	-36.55	26100	20231024	167.43	110000	-36.55	20240320	45550	53.24	20240206	110000	-36.55	20240320	26100	167.43	20231024	0.45	N	199800	500	39 억		54323	N	N	341	N	00	N
172	20240702	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69700	1700	2	2.50	3673488200	52595	267.31	68200	71100	68100	88400	47600	68000	69846.43	0.68	0	5268	69733	68866	67533	66666	65333	69300	67100	40	20400	500	42160	100	1	7940958	5535	-13.03	18.34	12	0.66	-5350.00	3800.00	110000	20240320	-36.64	26100	20231024	167.05	110000	-36.64	20240320	45550	53.02	20240206	110000	-36.64	20240320	26100	167.05	20231024	0.45	N	199800	500	39 억		54323	N	N	341	N	00	N
173	20240702	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	70200	2200	2	3.24	3352267000	47991	243.91	68200	71100	68100	88400	47600	68000	69853.77	0.68	0	6069	69733	68866	67533	66666	65333	69300	67100	40	20400	500	42160	100	1	7940958	5575	-13.12	18.47	12	0.60	-5350.00	3800.00	110000	20240320	-36.18	26100	20231024	168.97	110000	-36.18	20240320	45550	54.12	20240206	110000	-36.18	20240320	26100	168.97	20231024	0.45	N	199800	500	39 억		54323	N	N	341	N	00	N
174	20240702	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69700	1700	2	2.50	3075865000	44029	223.77	68200	71100	68100	88400	47600	68000	69861.92	0.68	0	3989	69733	68866	67533	66666	65333	69300	67100	40	20400	500	42160	100	1	7940958	5535	-13.03	18.34	12	0.55	-5350.00	3800.00	110000	20240320	-36.64	26100	20231024	167.05	110000	-36.64	20240320	45550	53.02	20240206	110000	-36.64	20240320	26100	167.05	20231024	0.45	N	199800	500	39 억		54323	N	N	341	N	00	N
175	20240702	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69500	1500	2	2.21	2044004200	29407	149.46	68200	70900	68100	88400	47600	68000	69509.76	0.68	0	2162	69733	68866	67533	66666	65333	69300	67100	40	20400	500	42160	100	1	7940958	5519	-12.99	18.29	12	0.37	-5350.00	3800.00	110000	20240320	-36.82	26100	20231024	166.28	110000	-36.82	20240320	45550	52.58	20240206	110000	-36.82	20240320	26100	166.28	20231024	0.45	N	199800	500	39 억		54323	N	N	341	N	00	N
176	20240702	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	68400	400	2	0.59	1141602300	16488	83.80	68200	70900	68100	88400	47600	68000	69241.84	0.68	0	1568	69733	68866	67533	66666	65333	69300	67100	40	20400	500	42160	100	1	7940958	5432	-12.79	18.00	12	0.21	-5350.00	3800.00	110000	20240320	-37.82	26100	20231024	162.07	110000	-37.82	20240320	45550	50.16	20240206	110000	-37.82	20240320	26100	162.07	20231024	0.45	N	199800	500	39 억		54323	N	N	341	N	00	N
177	20240702	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	69000	1000	2	1.47	261476800	3814	19.38	68200	69200	68100	88400	47600	68000	68563.91	0.68	0	2056	69733	68866	67533	66666	65333	69300	67100	40	20400	500	42160	100	1	7940958	5479	-12.90	18.16	12	0.05	-5350.00	3800.00	110000	20240320	-37.27	26100	20231024	164.37	110000	-37.27	20240320	45550	51.48	20240206	110000	-37.27	20240320	26100	164.37	20231024	0.45	N	199800	500	39 억		54323	N	N	341	N	00	N
178	20240701	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	68000	100	2	0.15	1299428700	19359	52.88	67200	68400	66200	88200	47600	67900	67120.86	0.67	0	877	70566	69232	67166	65832	63766	69900	66500	40	20300	500	42090	100	1	7940958	5400	-12.71	17.89	12	0.24	-5350.00	3800.00	110000	20240320	-38.18	26100	20231024	160.54	110000	-38.18	20240320	45550	49.29	20240206	110000	-38.18	20240320	26100	160.54	20231024	0.46	N	199800	500	39 억		53243	N	N	341	N	00	N
179	20240701	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	67600	-300	5	-0.44	1247171500	18589	50.78	67200	68400	66200	88200	47600	67900	67091.91	0.67	0	981	70566	69232	67166	65832	63766	69900	66500	40	20300	500	42090	100	1	7940958	5368	-12.64	17.79	12	0.23	-5350.00	3800.00	110000	20240320	-38.55	26100	20231024	159.00	110000	-38.55	20240320	45550	48.41	20240206	110000	-38.55	20240320	26100	159.00	20231024	0.46	N	199800	500	39 억		53243	N	N	0	N	00	N
180	20240701	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	67500	-400	5	-0.59	1090684200	16278	44.47	67200	68400	66200	88200	47600	67900	67003.58	0.67	0	1180	70566	69232	67166	65832	63766	69900	66500	40	20300	500	42090	100	1	7940958	5360	-12.62	17.76	12	0.20	-5350.00	3800.00	110000	20240320	-38.64	26100	20231024	158.62	110000	-38.64	20240320	45550	48.19	20240206	110000	-38.64	20240320	26100	158.62	20231024	0.46	N	199800	500	39 억		53243	N	N	0	N	00	N
181	20240701	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	67100	-800	5	-1.18	838797100	12567	34.33	67200	67700	66200	88200	47600	67900	66746.01	0.67	0	1015	70566	69232	67166	65832	63766	69900	66500	40	20300	500	42090	100	1	7940958	5328	-12.54	17.66	12	0.16	-5350.00	3800.00	110000	20240320	-39.00	26100	20231024	157.09	110000	-39.00	20240320	45550	47.31	20240206	110000	-39.00	20240320	26100	157.09	20231024	0.46	N	199800	500	39 억		53243	N	N	0	N	00	N
182	20240701	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	67000	-900	5	-1.33	783689400	11745	32.08	67200	67700	66200	88200	47600	67900	66725.36	0.67	0	1217	70566	69232	67166	65832	63766	69900	66500	40	20300	500	42090	100	1	7940958	5320	-12.52	17.63	12	0.15	-5350.00	3800.00	110000	20240320	-39.09	26100	20231024	156.70	110000	-39.09	20240320	45550	47.09	20240206	110000	-39.09	20240320	26100	156.70	20231024	0.46	N	199800	500	39 억		53243	N	N	0	N	00	N
183	20240701	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	66800	-1100	5	-1.62	717496200	10754	29.38	67200	67700	66200	88200	47600	67900	66719.01	0.67	0	1212	70566	69232	67166	65832	63766	69900	66500	40	20300	500	42090	100	1	7940958	5305	-12.49	17.58	12	0.14	-5350.00	3800.00	110000	20240320	-39.27	26100	20231024	155.94	110000	-39.27	20240320	45550	46.65	20240206	110000	-39.27	20240320	26100	155.94	20231024	0.46	N	199800	500	39 억		53243	N	N	0	N	00	N
184	20240701	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	67100	-800	5	-1.18	607108100	9107	24.88	67200	67700	66200	88200	47600	67900	66663.90	0.67	0	1602	70566	69232	67166	65832	63766	69900	66500	40	20300	500	42090	100	1	7940958	5328	-12.54	17.66	12	0.11	-5350.00	3800.00	110000	20240320	-39.00	26100	20231024	157.09	110000	-39.00	20240320	45550	47.31	20240206	110000	-39.00	20240320	26100	157.09	20231024	0.46	N	199800	500	39 억		53243	N	N	0	N	00	N
185	20240701	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	66900	-1000	5	-1.47	121971000	1816	4.96	67200	67700	66800	88200	47600	67900	67164.65	0.67	0	432	70566	69232	67166	65832	63766	69900	66500	40	20300	500	42090	100	1	7940958	5313	-12.50	17.61	12	0.02	-5350.00	3800.00	110000	20240320	-39.18	26100	20231024	156.32	110000	-39.18	20240320	45550	46.87	20240206	110000	-39.18	20240320	26100	156.32	20231024	0.46	N	199800	500	39 억		53243	N	N	0	N	00	N