KissMeData/300080/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	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	210	2	1.05	406528010	20337	70.58	19910	20350	19860	25950	14000	19990	19989.57	9.26	0	4981	21130	20560	20230	19660	19330	20395	19495	28	5960	500	13990	50	1	5501817	1111	-15.55	23.68	12	0.37	-1299.00	853.00	58200	20240123	-65.29	19050	20231027	6.04	58200	-65.29	20240123	19860	1.71	20240731	58200	-65.29	20240123	19050	6.04	20231027	0.30	N	300080	500	27 억		509274	N	N	1	N	00	N
3	20240731	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	310	2	1.55	392272660	19632	68.13	19910	20350	19860	25950	14000	19990	19981.27	9.26	0	4704	21130	20560	20230	19660	19330	20395	19495	28	5960	500	13990	50	1	5501817	1117	-15.63	23.80	12	0.36	-1299.00	853.00	58200	20240123	-65.12	19050	20231027	6.56	58200	-65.12	20240123	19860	2.22	20240731	58200	-65.12	20240123	19050	6.56	20231027	0.30	N	300080	500	27 억		509274	N	N	1	N	00	N
4	20240731	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	10	2	0.05	323581360	16223	56.30	19910	20200	19860	25950	14000	19990	19945.76	9.26	0	1989	21130	20560	20230	19660	19330	20395	19495	28	5960	500	13990	50	1	5501817	1100	-15.40	23.45	12	0.29	-1299.00	853.00	58200	20240123	-65.64	19050	20231027	4.99	58200	-65.64	20240123	19860	0.70	20240731	58200	-65.64	20240123	19050	4.99	20231027	0.30	N	300080	500	27 억		509274	N	N	1	N	00	N
5	20240731	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	10	2	0.05	316325440	15860	55.04	19910	20200	19860	25950	14000	19990	19944.77	9.26	0	2117	21130	20560	20230	19660	19330	20395	19495	28	5960	500	13990	50	1	5501817	1100	-15.40	23.45	12	0.29	-1299.00	853.00	58200	20240123	-65.64	19050	20231027	4.99	58200	-65.64	20240123	19860	0.70	20240731	58200	-65.64	20240123	19050	4.99	20231027	0.30	N	300080	500	27 억		509274	N	N	1	N	00	N
6	20240731	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-90	5	-0.45	268623510	13466	46.73	19910	20200	19860	25950	14000	19990	19948.18	9.26	0	540	21130	20560	20230	19660	19330	20395	19495	28	5960	500	13990	10	1	5501817	1095	-15.32	23.33	12	0.24	-1299.00	853.00	58200	20240123	-65.81	19050	20231027	4.46	58200	-65.81	20240123	19860	0.20	20240731	58200	-65.81	20240123	19050	4.46	20231027	0.30	N	300080	500	27 억		509274	N	N	1	N	00	N
7	20240731	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19980	-10	5	-0.05	236697740	11865	41.18	19910	20200	19860	25950	14000	19990	19949.13	9.26	0	456	21130	20560	20230	19660	19330	20395	19495	28	5960	500	13990	10	1	5501817	1099	-15.38	23.42	12	0.22	-1299.00	853.00	58200	20240123	-65.67	19050	20231027	4.88	58200	-65.67	20240123	19860	0.60	20240731	58200	-65.67	20240123	19050	4.88	20231027	0.30	N	300080	500	27 억		509274	N	N	1	N	00	N
8	20240731	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	160	2	0.80	214179930	10741	37.28	19910	20200	19860	25950	14000	19990	19940.27	9.26	0	1127	21130	20560	20230	19660	19330	20395	19495	28	5960	500	13990	50	1	5501817	1109	-15.51	23.62	12	0.20	-1299.00	853.00	58200	20240123	-65.38	19050	20231027	5.77	58200	-65.38	20240123	19860	1.46	20240731	58200	-65.38	20240123	19050	5.77	20231027	0.30	N	300080	500	27 억		509274	N	N	1	N	00	N
9	20240731	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19920	-70	5	-0.35	43714840	2193	7.61	19910	20100	19910	25950	14000	19990	19933.00	9.26	0	-437	21130	20560	20230	19660	19330	20395	19495	28	5960	500	13990	10	1	5501817	1096	-15.33	23.35	12	0.04	-1299.00	853.00	58200	20240123	-65.77	19050	20231027	4.57	58200	-65.77	20240123	19900	0.10	20240730	58200	-65.77	20240123	19050	4.57	20231027	0.30	N	300080	500	27 억		509274	N	N	1	N	00	N
10	20240730	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	-860	5	-4.12	577819900	28803	287.86	20650	20800	19900	27100	14600	20850	20061.18	9.32	0	2270	21316	21082	20716	20482	20116	21200	20600	28	6250	500	14590	10	1	5501817	1100	-15.39	23.43	12	0.52	-1299.00	853.00	58200	20240123	-65.65	19050	20231027	4.93	58200	-65.65	20240123	19900	0.45	20240730	58200	-65.65	20240123	19050	4.93	20231027	0.31	N	300080	500	27 억		512925	N	N	1	N	00	N
11	20240730	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-850	5	-4.08	521082460	25965	259.49	20650	20800	19900	27100	14600	20850	20068.65	9.32	0	2920	21316	21082	20716	20482	20116	21200	20600	28	6250	500	14590	50	1	5501817	1100	-15.40	23.45	12	0.47	-1299.00	853.00	58200	20240123	-65.64	19050	20231027	4.99	58200	-65.64	20240123	19900	0.50	20240730	58200	-65.64	20240123	19050	4.99	20231027	0.31	N	300080	500	27 억		512925	N	N	0	N	00	N
12	20240730	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-850	5	-4.08	490134610	24418	244.03	20650	20800	19900	27100	14600	20850	20072.68	9.32	0	2332	21316	21082	20716	20482	20116	21200	20600	28	6250	500	14590	50	1	5501817	1100	-15.40	23.45	12	0.44	-1299.00	853.00	58200	20240123	-65.64	19050	20231027	4.99	58200	-65.64	20240123	19900	0.50	20240730	58200	-65.64	20240123	19050	4.99	20231027	0.31	N	300080	500	27 억		512925	N	N	0	N	00	N
13	20240730	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-850	5	-4.08	421252210	20974	209.61	20650	20800	19900	27100	14600	20850	20084.50	9.32	0	1045	21316	21082	20716	20482	20116	21200	20600	28	6250	500	14590	50	1	5501817	1100	-15.40	23.45	12	0.38	-1299.00	853.00	58200	20240123	-65.64	19050	20231027	4.99	58200	-65.64	20240123	19900	0.50	20240730	58200	-65.64	20240123	19050	4.99	20231027	0.31	N	300080	500	27 억		512925	N	N	0	N	00	N
14	20240730	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-850	5	-4.08	367169110	18273	182.62	20650	20800	19900	27100	14600	20850	20093.53	9.32	0	26	21316	21082	20716	20482	20116	21200	20600	28	6250	500	14590	50	1	5501817	1100	-15.40	23.45	12	0.33	-1299.00	853.00	58200	20240123	-65.64	19050	20231027	4.99	58200	-65.64	20240123	19900	0.50	20240730	58200	-65.64	20240123	19050	4.99	20231027	0.31	N	300080	500	27 억		512925	N	N	0	N	00	N
15	20240730	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-850	5	-4.08	329672810	16402	163.92	20650	20800	19900	27100	14600	20850	20099.55	9.32	0	-657	21316	21082	20716	20482	20116	21200	20600	28	6250	500	14590	50	1	5501817	1100	-15.40	23.45	12	0.30	-1299.00	853.00	58200	20240123	-65.64	19050	20231027	4.99	58200	-65.64	20240123	19900	0.50	20240730	58200	-65.64	20240123	19050	4.99	20231027	0.31	N	300080	500	27 억		512925	N	N	0	N	00	N
16	20240730	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-850	5	-4.08	273604860	13602	135.94	20650	20800	19900	27100	14600	20850	20115.05	9.32	0	-1793	21316	21082	20716	20482	20116	21200	20600	28	6250	500	14590	50	1	5501817	1100	-15.40	23.45	12	0.25	-1299.00	853.00	58200	20240123	-65.64	19050	20231027	4.99	58200	-65.64	20240123	19900	0.50	20240730	58200	-65.64	20240123	19050	4.99	20231027	0.31	N	300080	500	27 억		512925	N	N	0	N	00	N
17	20240730	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-400	5	-1.92	16947100	823	8.23	20650	20800	20450	27100	14600	20850	20591.86	9.32	0	59	21316	21082	20716	20482	20116	21200	20600	28	6250	500	14590	50	1	5501817	1125	-15.74	23.97	12	0.01	-1299.00	853.00	58200	20240123	-64.86	19050	20231027	7.35	58200	-64.86	20240123	20000	2.25	20240726	58200	-64.86	20240123	19050	7.35	20231027	0.31	N	300080	500	27 억		512925	N	N	0	N	00	N
18	20240729	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	350	2	1.71	206494350	10006	36.59	20350	20950	20350	26650	14350	20500	20637.05	9.36	0	886	21366	20932	20466	20032	19566	21150	20250	28	6150	500	14350	50	1	5501817	1147	-16.05	24.44	12	0.18	-1299.00	853.00	58200	20240123	-64.18	19050	20231027	9.45	58200	-64.18	20240123	20000	4.25	20240726	58200	-64.18	20240123	19050	9.45	20231027	0.32	N	300080	500	27 억		515104	N	N	35	N	00	N
19	20240729	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	200	2	0.98	186627650	9050	33.09	20350	20950	20350	26650	14350	20500	20621.84	9.36	0	945	21366	20932	20466	20032	19566	21150	20250	28	6150	500	14350	50	1	5501817	1139	-15.94	24.27	12	0.16	-1299.00	853.00	58200	20240123	-64.43	19050	20231027	8.66	58200	-64.43	20240123	20000	3.50	20240726	58200	-64.43	20240123	19050	8.66	20231027	0.32	N	300080	500	27 억		515104	N	N	35	N	00	N
20	20240729	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	200	2	0.98	174423350	8460	30.93	20350	20950	20350	26650	14350	20500	20617.42	9.36	0	892	21366	20932	20466	20032	19566	21150	20250	28	6150	500	14350	50	1	5501817	1139	-15.94	24.27	12	0.15	-1299.00	853.00	58200	20240123	-64.43	19050	20231027	8.66	58200	-64.43	20240123	20000	3.50	20240726	58200	-64.43	20240123	19050	8.66	20231027	0.32	N	300080	500	27 억		515104	N	N	35	N	00	N
21	20240729	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	150	2	0.73	152347800	7391	27.02	20350	20950	20350	26650	14350	20500	20612.61	9.36	0	609	21366	20932	20466	20032	19566	21150	20250	28	6150	500	14350	50	1	5501817	1136	-15.90	24.21	12	0.13	-1299.00	853.00	58200	20240123	-64.52	19050	20231027	8.40	58200	-64.52	20240123	20000	3.25	20240726	58200	-64.52	20240123	19050	8.40	20231027	0.32	N	300080	500	27 억		515104	N	N	35	N	00	N
22	20240729	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	100	2	0.49	120779250	5854	21.40	20350	20950	20350	26650	14350	20500	20631.92	9.36	0	522	21366	20932	20466	20032	19566	21150	20250	28	6150	500	14350	50	1	5501817	1133	-15.86	24.15	12	0.11	-1299.00	853.00	58200	20240123	-64.60	19050	20231027	8.14	58200	-64.60	20240123	20000	3.00	20240726	58200	-64.60	20240123	19050	8.14	20231027	0.32	N	300080	500	27 억		515104	N	N	35	N	00	N
23	20240729	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	50	2	0.24	117612350	5700	20.84	20350	20950	20350	26650	14350	20500	20633.75	9.36	0	487	21366	20932	20466	20032	19566	21150	20250	28	6150	500	14350	50	1	5501817	1131	-15.82	24.09	12	0.10	-1299.00	853.00	58200	20240123	-64.69	19050	20231027	7.87	58200	-64.69	20240123	20000	2.75	20240726	58200	-64.69	20240123	19050	7.87	20231027	0.32	N	300080	500	27 억		515104	N	N	35	N	00	N
24	20240729	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	300	2	1.46	78713700	3827	13.99	20350	20900	20350	26650	14350	20500	20567.99	9.36	0	967	21366	20932	20466	20032	19566	21150	20250	28	6150	500	14350	50	1	5501817	1144	-16.01	24.38	12	0.07	-1299.00	853.00	58200	20240123	-64.26	19050	20231027	9.19	58200	-64.26	20240123	20000	4.00	20240726	58200	-64.26	20240123	19050	9.19	20231027	0.32	N	300080	500	27 억		515104	N	N	35	N	00	N
25	20240729	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	50	2	0.24	15961950	780	2.85	20350	20550	20350	26650	14350	20500	20464.04	9.36	0	-91	21366	20932	20466	20032	19566	21150	20250	28	6150	500	14350	50	1	5501817	1131	-15.82	24.09	12	0.01	-1299.00	853.00	58200	20240123	-64.69	19050	20231027	7.87	58200	-64.69	20240123	20000	2.75	20240726	58200	-64.69	20240123	19050	7.87	20231027	0.32	N	300080	500	27 억		515104	N	N	35	N	00	N
26	20240726	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	-250	5	-1.20	558890150	27349	126.99	20450	20900	20000	26950	14550	20750	20435.44	9.47	0	3184	21250	21000	20700	20450	20150	20850	20300	28	6200	500	14520	50	1	5501817	1128	-15.78	24.03	12	0.50	-1299.00	853.00	58200	20240123	-64.78	19050	20231027	7.61	58200	-64.78	20240123	20000	2.50	20240726	58200	-64.78	20240123	19050	7.61	20231027	0.33	N	300080	500	27 억		520767	N	N	35	N	00	N
27	20240726	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	-400	5	-1.93	531722100	26021	120.83	20450	20900	20000	26950	14550	20750	20434.35	9.47	0	3519	21250	21000	20700	20450	20150	20850	20300	28	6200	500	14520	50	1	5501817	1120	-15.67	23.86	12	0.47	-1299.00	853.00	58200	20240123	-65.03	19050	20231027	6.82	58200	-65.03	20240123	20000	1.75	20240726	58200	-65.03	20240123	19050	6.82	20231027	0.33	N	300080	500	27 억		520767	N	N	42	N	00	N
28	20240726	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-350	5	-1.69	488940750	23922	111.08	20450	20900	20000	26950	14550	20750	20438.96	9.47	0	3108	21250	21000	20700	20450	20150	20850	20300	28	6200	500	14520	50	1	5501817	1122	-15.70	23.92	12	0.43	-1299.00	853.00	58200	20240123	-64.95	19050	20231027	7.09	58200	-64.95	20240123	20000	2.00	20240726	58200	-64.95	20240123	19050	7.09	20231027	0.33	N	300080	500	27 억		520767	N	N	42	N	00	N
29	20240726	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-300	5	-1.45	463811200	22691	105.36	20450	20900	20000	26950	14550	20750	20440.32	9.47	0	3469	21250	21000	20700	20450	20150	20850	20300	28	6200	500	14520	50	1	5501817	1125	-15.74	23.97	12	0.41	-1299.00	853.00	58200	20240123	-64.86	19050	20231027	7.35	58200	-64.86	20240123	20000	2.25	20240726	58200	-64.86	20240123	19050	7.35	20231027	0.33	N	300080	500	27 억		520767	N	N	42	N	00	N
30	20240726	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-150	5	-0.72	401596450	19652	91.25	20450	20900	20000	26950	14550	20750	20435.40	9.47	0	2661	21250	21000	20700	20450	20150	20850	20300	28	6200	500	14520	50	1	5501817	1133	-15.86	24.15	12	0.36	-1299.00	853.00	58200	20240123	-64.60	19050	20231027	8.14	58200	-64.60	20240123	20000	3.00	20240726	58200	-64.60	20240123	19050	8.14	20231027	0.33	N	300080	500	27 억		520767	N	N	42	N	00	N
31	20240726	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-150	5	-0.72	363060500	17776	82.54	20450	20900	20000	26950	14550	20750	20424.20	9.47	0	1615	21250	21000	20700	20450	20150	20850	20300	28	6200	500	14520	50	1	5501817	1133	-15.86	24.15	12	0.32	-1299.00	853.00	58200	20240123	-64.60	19050	20231027	8.14	58200	-64.60	20240123	20000	3.00	20240726	58200	-64.60	20240123	19050	8.14	20231027	0.33	N	300080	500	27 억		520767	N	N	42	N	00	N
32	20240726	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-300	5	-1.45	209194900	10292	47.79	20450	20900	20000	26950	14550	20750	20325.97	9.47	0	87	21250	21000	20700	20450	20150	20850	20300	28	6200	500	14520	50	1	5501817	1125	-15.74	23.97	12	0.19	-1299.00	853.00	58200	20240123	-64.86	19050	20231027	7.35	58200	-64.86	20240123	20000	2.25	20240726	58200	-64.86	20240123	19050	7.35	20231027	0.33	N	300080	500	27 억		520767	N	N	42	N	00	N
33	20240726	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	50	2	0.24	25950000	1260	5.85	20450	20900	20450	26950	14550	20750	20595.24	9.47	0	487	21250	21000	20700	20450	20150	20850	20300	28	6200	500	14520	50	1	5501817	1144	-16.01	24.38	12	0.02	-1299.00	853.00	58200	20240123	-64.26	19050	20231027	9.19	58200	-64.26	20240123	20400	1.96	20240725	58200	-64.26	20240123	19050	9.19	20231027	0.33	N	300080	500	27 억		520767	N	N	42	N	00	N
34	20240725	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	-500	5	-2.35	439592200	21178	116.32	20800	20950	20400	27600	14900	21250	20757.02	9.38	0	7823	21950	21600	21350	21000	20750	21475	20875	28	6350	500	14870	50	1	5501817	1142	-15.97	24.33	12	0.38	-1299.00	853.00	58200	20240123	-64.35	19050	20231027	8.92	58200	-64.35	20240123	20400	1.72	20240725	58200	-64.35	20240123	19050	8.92	20231027	0.35	N	300080	500	27 억		516241	N	N	42	N	00	N
35	20240725	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	-450	5	-2.12	424461000	20449	112.31	20800	20950	20400	27600	14900	21250	20757.05	9.38	0	7804	21950	21600	21350	21000	20750	21475	20875	28	6350	500	14870	50	1	5501817	1144	-16.01	24.38	12	0.37	-1299.00	853.00	58200	20240123	-64.26	19050	20231027	9.19	58200	-64.26	20240123	20400	1.96	20240725	58200	-64.26	20240123	19050	9.19	20231027	0.35	N	300080	500	27 억		516241	N	N	153	N	00	N
36	20240725	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	-450	5	-2.12	371322150	17903	98.33	20800	20950	20400	27600	14900	21250	20740.78	9.38	0	7592	21950	21600	21350	21000	20750	21475	20875	28	6350	500	14870	50	1	5501817	1144	-16.01	24.38	12	0.33	-1299.00	853.00	58200	20240123	-64.26	19050	20231027	9.19	58200	-64.26	20240123	20400	1.96	20240725	58200	-64.26	20240123	19050	9.19	20231027	0.35	N	300080	500	27 억		516241	N	N	153	N	00	N
37	20240725	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-300	5	-1.41	330248600	15929	87.49	20800	20950	20400	27600	14900	21250	20732.54	9.38	0	6644	21950	21600	21350	21000	20750	21475	20875	28	6350	500	14870	50	1	5501817	1153	-16.13	24.56	12	0.29	-1299.00	853.00	58200	20240123	-64.00	19050	20231027	9.97	58200	-64.00	20240123	20400	2.70	20240725	58200	-64.00	20240123	19050	9.97	20231027	0.35	N	300080	500	27 억		516241	N	N	153	N	00	N
38	20240725	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-400	5	-1.88	268887450	12987	71.33	20800	20950	20400	27600	14900	21250	20704.35	9.38	0	4418	21950	21600	21350	21000	20750	21475	20875	28	6350	500	14870	50	1	5501817	1147	-16.05	24.44	12	0.24	-1299.00	853.00	58200	20240123	-64.18	19050	20231027	9.45	58200	-64.18	20240123	20400	2.21	20240725	58200	-64.18	20240123	19050	9.45	20231027	0.35	N	300080	500	27 억		516241	N	N	153	N	00	N
39	20240725	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-400	5	-1.88	225403850	10889	59.81	20800	20950	20400	27600	14900	21250	20700.14	9.38	0	2888	21950	21600	21350	21000	20750	21475	20875	28	6350	500	14870	50	1	5501817	1147	-16.05	24.44	12	0.20	-1299.00	853.00	58200	20240123	-64.18	19050	20231027	9.45	58200	-64.18	20240123	20400	2.21	20240725	58200	-64.18	20240123	19050	9.45	20231027	0.35	N	300080	500	27 억		516241	N	N	153	N	00	N
40	20240725	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	-600	5	-2.82	175159100	8462	46.48	20800	20950	20400	27600	14900	21250	20699.49	9.38	0	1468	21950	21600	21350	21000	20750	21475	20875	28	6350	500	14870	50	1	5501817	1136	-15.90	24.21	12	0.15	-1299.00	853.00	58200	20240123	-64.52	19050	20231027	8.40	58200	-64.52	20240123	20400	1.23	20240725	58200	-64.52	20240123	19050	8.40	20231027	0.35	N	300080	500	27 억		516241	N	N	153	N	00	N
41	20240725	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-550	5	-2.59	29463400	1427	7.84	20800	20850	20400	27600	14900	21250	20647.09	9.38	0	62	21950	21600	21350	21000	20750	21475	20875	28	6350	500	14870	50	1	5501817	1139	-15.94	24.27	12	0.03	-1299.00	853.00	58200	20240123	-64.43	19050	20231027	8.66	58200	-64.43	20240123	20400	1.47	20240725	58200	-64.43	20240123	19050	8.66	20231027	0.35	N	300080	500	27 억		516241	N	N	153	N	00	N
42	20240724	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-400	5	-1.85	388932800	18159	90.31	21300	21700	21100	28100	15200	21650	21419.94	9.30	0	4785	23516	22582	22116	21182	20716	22350	20950	28	6450	500	15150	50	1	5501817	1169	-16.36	24.91	12	0.33	-1299.00	853.00	58200	20240123	-63.49	19050	20231027	11.55	58200	-63.49	20240123	21100	0.71	20240724	58200	-63.49	20240123	19050	11.55	20231027	0.35	N	300080	500	27 억		511454	N	N	153	N	00	N
43	20240724	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-300	5	-1.39	367903050	17171	85.39	21300	21700	21100	28100	15200	21650	21425.84	9.30	0	4850	23516	22582	22116	21182	20716	22350	20950	28	6450	500	15150	50	1	5501817	1175	-16.44	25.03	12	0.31	-1299.00	853.00	58200	20240123	-63.32	19050	20231027	12.07	58200	-63.32	20240123	21100	1.18	20240724	58200	-63.32	20240123	19050	12.07	20231027	0.35	N	300080	500	27 억		511454	N	N	11	N	00	N
44	20240724	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	-350	5	-1.62	332633450	15518	77.17	21300	21700	21100	28100	15200	21650	21435.33	9.30	0	4769	23516	22582	22116	21182	20716	22350	20950	28	6450	500	15150	50	1	5501817	1172	-16.40	24.97	12	0.28	-1299.00	853.00	58200	20240123	-63.40	19050	20231027	11.81	58200	-63.40	20240123	21100	0.95	20240724	58200	-63.40	20240123	19050	11.81	20231027	0.35	N	300080	500	27 억		511454	N	N	11	N	00	N
45	20240724	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-200	5	-0.92	281001050	13105	65.17	21300	21700	21100	28100	15200	21650	21442.28	9.30	0	5087	23516	22582	22116	21182	20716	22350	20950	28	6450	500	15150	50	1	5501817	1180	-16.51	25.15	12	0.24	-1299.00	853.00	58200	20240123	-63.14	19050	20231027	12.60	58200	-63.14	20240123	21100	1.66	20240724	58200	-63.14	20240123	19050	12.60	20231027	0.35	N	300080	500	27 억		511454	N	N	11	N	00	N
46	20240724	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-150	5	-0.69	276889300	12913	64.22	21300	21700	21100	28100	15200	21650	21442.68	9.30	0	5082	23516	22582	22116	21182	20716	22350	20950	28	6450	500	15150	50	1	5501817	1183	-16.55	25.21	12	0.23	-1299.00	853.00	58200	20240123	-63.06	19050	20231027	12.86	58200	-63.06	20240123	21100	1.90	20240724	58200	-63.06	20240123	19050	12.86	20231027	0.35	N	300080	500	27 억		511454	N	N	11	N	00	N
47	20240724	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-200	5	-0.92	244077600	11374	56.56	21300	21700	21100	28100	15200	21650	21459.26	9.30	0	4385	23516	22582	22116	21182	20716	22350	20950	28	6450	500	15150	50	1	5501817	1180	-16.51	25.15	12	0.21	-1299.00	853.00	58200	20240123	-63.14	19050	20231027	12.60	58200	-63.14	20240123	21100	1.66	20240724	58200	-63.14	20240123	19050	12.60	20231027	0.35	N	300080	500	27 억		511454	N	N	11	N	00	N
48	20240724	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-200	5	-0.92	185685950	8663	43.08	21300	21700	21100	28100	15200	21650	21434.37	9.30	0	3541	23516	22582	22116	21182	20716	22350	20950	28	6450	500	15150	50	1	5501817	1180	-16.51	25.15	12	0.16	-1299.00	853.00	58200	20240123	-63.14	19050	20231027	12.60	58200	-63.14	20240123	21100	1.66	20240724	58200	-63.14	20240123	19050	12.60	20231027	0.35	N	300080	500	27 억		511454	N	N	11	N	00	N
49	20240724	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-100	5	-0.46	24879050	1165	5.79	21300	21650	21150	28100	15200	21650	21355.41	9.30	0	379	23516	22582	22116	21182	20716	22350	20950	28	6450	500	15150	50	1	5501817	1186	-16.59	25.26	12	0.02	-1299.00	853.00	58200	20240123	-62.97	19050	20231027	13.12	58200	-62.97	20240123	21150	1.89	20240724	58200	-62.97	20240123	19050	13.12	20231027	0.35	N	300080	500	27 억		511454	N	N	11	N	00	N
50	20240723	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-850	5	-3.78	430261650	19330	89.05	22500	23050	21650	29250	15750	22500	22274.55	9.29	0	188	24033	23266	22783	22016	21533	23025	21775	28	6750	500	15750	50	1	5501817	1191	-16.67	25.38	12	0.35	-1299.00	853.00	58200	20240123	-62.80	19050	20231027	13.65	58200	-62.80	20240123	21650	0.00	20240723	58200	-62.80	20240123	19050	13.65	20231027	0.34	N	300080	500	27 억		511263	N	N	11	N	00	N
51	20240723	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-500	5	-2.22	373418450	16714	77.00	22500	23050	21950	29250	15750	22500	22341.66	9.29	0	-215	24033	23266	22783	22016	21533	23025	21775	28	6750	500	15750	50	1	5501817	1210	-16.94	25.79	12	0.30	-1299.00	853.00	58200	20240123	-62.20	19050	20231027	15.49	58200	-62.20	20240123	21950	0.23	20240723	58200	-62.20	20240123	19050	15.49	20231027	0.34	N	300080	500	27 억		511263	N	N	1	N	00	N
52	20240723	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-200	5	-0.89	238148950	10593	48.80	22500	23050	22150	29250	15750	22500	22481.73	9.29	0	-253	24033	23266	22783	22016	21533	23025	21775	28	6750	500	15750	50	1	5501817	1227	-17.17	26.14	12	0.19	-1299.00	853.00	58200	20240123	-61.68	19050	20231027	17.06	58200	-61.68	20240123	22150	0.68	20240723	58200	-61.68	20240123	19050	17.06	20231027	0.34	N	300080	500	27 억		511263	N	N	1	N	00	N
53	20240723	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-150	5	-0.67	220792100	9813	45.21	22500	23050	22150	29250	15750	22500	22499.96	9.29	0	-359	24033	23266	22783	22016	21533	23025	21775	28	6750	500	15750	50	1	5501817	1230	-17.21	26.20	12	0.18	-1299.00	853.00	58200	20240123	-61.60	19050	20231027	17.32	58200	-61.60	20240123	22150	0.90	20240723	58200	-61.60	20240123	19050	17.32	20231027	0.34	N	300080	500	27 억		511263	N	N	1	N	00	N
54	20240723	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	-100	5	-0.44	203891600	9056	41.72	22500	23050	22150	29250	15750	22500	22514.53	9.29	0	-470	24033	23266	22783	22016	21533	23025	21775	28	6750	500	15750	50	1	5501817	1232	-17.24	26.26	12	0.16	-1299.00	853.00	58200	20240123	-61.51	19050	20231027	17.59	58200	-61.51	20240123	22150	1.13	20240723	58200	-61.51	20240123	19050	17.59	20231027	0.34	N	300080	500	27 억		511263	N	N	1	N	00	N
55	20240723	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	-300	5	-1.33	157434500	6975	32.13	22500	23050	22150	29250	15750	22500	22571.25	9.29	0	-480	24033	23266	22783	22016	21533	23025	21775	28	6750	500	15750	50	1	5501817	1221	-17.09	26.03	12	0.13	-1299.00	853.00	58200	20240123	-61.86	19050	20231027	16.54	58200	-61.86	20240123	22150	0.23	20240723	58200	-61.86	20240123	19050	16.54	20231027	0.34	N	300080	500	27 억		511263	N	N	1	N	00	N
56	20240723	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	50	2	0.22	84642400	3727	17.17	22500	23050	22500	29250	15750	22500	22710.60	9.29	0	363	24033	23266	22783	22016	21533	23025	21775	28	6750	500	15750	50	1	5501817	1241	-17.36	26.44	12	0.07	-1299.00	853.00	58200	20240123	-61.25	19050	20231027	18.37	58200	-61.25	20240123	22200	1.58	20240718	58200	-61.25	20240123	19050	18.37	20231027	0.34	N	300080	500	27 억		511263	N	N	1	N	00	N
57	20240723	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	400	2	1.78	21906400	954	4.40	22500	23050	22500	29250	15750	22500	22962.68	9.29	0	-526	24033	23266	22783	22016	21533	23025	21775	28	6750	500	15750	50	1	5501817	1260	-17.63	26.85	12	0.02	-1299.00	853.00	58200	20240123	-60.65	19050	20231027	20.21	58200	-60.65	20240123	22200	3.15	20240718	58200	-60.65	20240123	19050	20.21	20231027	0.34	N	300080	500	27 억		511263	N	N	1	N	00	N
58	20240722	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	-1050	5	-4.46	484724100	21438	152.12	23550	23550	22300	30600	16500	23550	22610.82	9.33	0	-1902	24216	23882	23216	22882	22216	24050	23050	28	7050	500	16480	50	1	5501817	1238	-17.32	26.38	12	0.39	-1299.00	853.00	58200	20240123	-61.34	19050	20231027	18.11	58200	-61.34	20240123	22200	1.35	20240718	58200	-61.34	20240123	19050	18.11	20231027	0.35	N	300080	500	27 억		513126	N	N	1	N	00	N
59	20240722	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-1000	5	-4.25	378066900	16691	118.43	23550	23550	22300	30600	16500	23550	22650.94	9.33	0	-1639	24216	23882	23216	22882	22216	24050	23050	28	7050	500	16480	50	1	5501817	1241	-17.36	26.44	12	0.30	-1299.00	853.00	58200	20240123	-61.25	19050	20231027	18.37	58200	-61.25	20240123	22200	1.58	20240718	58200	-61.25	20240123	19050	18.37	20231027	0.35	N	300080	500	27 억		513126	N	N	12	N	00	N
60	20240722	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-1100	5	-4.67	363830350	16063	113.98	23550	23550	22300	30600	16500	23550	22650.21	9.33	0	-1617	24216	23882	23216	22882	22216	24050	23050	28	7050	500	16480	50	1	5501817	1235	-17.28	26.32	12	0.29	-1299.00	853.00	58200	20240123	-61.43	19050	20231027	17.85	58200	-61.43	20240123	22200	1.13	20240718	58200	-61.43	20240123	19050	17.85	20231027	0.35	N	300080	500	27 억		513126	N	N	12	N	00	N
61	20240722	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-950	5	-4.03	322033400	14207	100.81	23550	23550	22300	30600	16500	23550	22667.23	9.33	0	-1952	24216	23882	23216	22882	22216	24050	23050	28	7050	500	16480	50	1	5501817	1243	-17.40	26.49	12	0.26	-1299.00	853.00	58200	20240123	-61.17	19050	20231027	18.64	58200	-61.17	20240123	22200	1.80	20240718	58200	-61.17	20240123	19050	18.64	20231027	0.35	N	300080	500	27 억		513126	N	N	12	N	00	N
62	20240722	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	-1050	5	-4.46	285852450	12601	89.41	23550	23550	22300	30600	16500	23550	22684.90	9.33	0	-1588	24216	23882	23216	22882	22216	24050	23050	28	7050	500	16480	50	1	5501817	1238	-17.32	26.38	12	0.23	-1299.00	853.00	58200	20240123	-61.34	19050	20231027	18.11	58200	-61.34	20240123	22200	1.35	20240718	58200	-61.34	20240123	19050	18.11	20231027	0.35	N	300080	500	27 억		513126	N	N	12	N	00	N
63	20240722	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-1000	5	-4.25	232779350	10247	72.71	23550	23550	22300	30600	16500	23550	22716.83	9.33	0	-2030	24216	23882	23216	22882	22216	24050	23050	28	7050	500	16480	50	1	5501817	1241	-17.36	26.44	12	0.19	-1299.00	853.00	58200	20240123	-61.25	19050	20231027	18.37	58200	-61.25	20240123	22200	1.58	20240718	58200	-61.25	20240123	19050	18.37	20231027	0.35	N	300080	500	27 억		513126	N	N	12	N	00	N
64	20240722	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-850	5	-3.61	198418400	8727	61.92	23550	23550	22300	30600	16500	23550	22736.15	9.33	0	-1838	24216	23882	23216	22882	22216	24050	23050	28	7050	500	16480	50	1	5501817	1249	-17.47	26.61	12	0.16	-1299.00	853.00	58200	20240123	-61.00	19050	20231027	19.16	58200	-61.00	20240123	22200	2.25	20240718	58200	-61.00	20240123	19050	19.16	20231027	0.35	N	300080	500	27 억		513126	N	N	12	N	00	N
65	20240722	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-450	5	-1.91	37262100	1615	11.46	23550	23550	22900	30600	16500	23550	23072.51	9.33	0	214	24216	23882	23216	22882	22216	24050	23050	28	7050	500	16480	50	1	5501817	1271	-17.78	27.08	12	0.03	-1299.00	853.00	58200	20240123	-60.31	19050	20231027	21.26	58200	-60.31	20240123	22200	4.05	20240718	58200	-60.31	20240123	19050	21.26	20231027	0.35	N	300080	500	27 억		513126	N	N	12	N	00	N
66	20240719	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23550	1000	2	4.43	316418000	13814	30.93	22550	23550	22550	29300	15800	22550	22898.48	9.27	0	2971	24250	23400	22800	21950	21350	23100	21650	28	6750	500	15780	50	1	5501817	1296	-18.13	27.61	12	0.25	-1299.00	853.00	58200	20240123	-59.54	19050	20231027	23.62	58200	-59.54	20240123	22200	6.08	20240718	58200	-59.54	20240123	19050	23.62	20231027	0.38	N	300080	500	27 억		510192	N	N	12	N	00	N
67	20240719	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	800	2	3.55	291642200	12759	28.57	22550	23400	22550	29300	15800	22550	22857.76	9.27	0	3020	24250	23400	22800	21950	21350	23100	21650	28	6750	500	15780	50	1	5501817	1285	-17.98	27.37	12	0.23	-1299.00	853.00	58200	20240123	-59.88	19050	20231027	22.57	58200	-59.88	20240123	22200	5.18	20240718	58200	-59.88	20240123	19050	22.57	20231027	0.38	N	300080	500	27 억		510192	N	N	151	N	00	N
68	20240719	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	250	2	1.11	166815950	7348	16.45	22550	22850	22550	29300	15800	22550	22702.23	9.27	0	-293	24250	23400	22800	21950	21350	23100	21650	28	6750	500	15780	50	1	5501817	1254	-17.55	26.73	12	0.13	-1299.00	853.00	58200	20240123	-60.82	19050	20231027	19.69	58200	-60.82	20240123	22200	2.70	20240718	58200	-60.82	20240123	19050	19.69	20231027	0.38	N	300080	500	27 억		510192	N	N	151	N	00	N
69	20240719	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	250	2	1.11	142068950	6262	14.02	22550	22850	22550	29300	15800	22550	22687.47	9.27	0	-362	24250	23400	22800	21950	21350	23100	21650	28	6750	500	15780	50	1	5501817	1254	-17.55	26.73	12	0.11	-1299.00	853.00	58200	20240123	-60.82	19050	20231027	19.69	58200	-60.82	20240123	22200	2.70	20240718	58200	-60.82	20240123	19050	19.69	20231027	0.38	N	300080	500	27 억		510192	N	N	151	N	00	N
70	20240719	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	200	2	0.89	123362050	5439	12.18	22550	22850	22550	29300	15800	22550	22681.02	9.27	0	-374	24250	23400	22800	21950	21350	23100	21650	28	6750	500	15780	50	1	5501817	1252	-17.51	26.67	12	0.10	-1299.00	853.00	58200	20240123	-60.91	19050	20231027	19.42	58200	-60.91	20240123	22200	2.48	20240718	58200	-60.91	20240123	19050	19.42	20231027	0.38	N	300080	500	27 억		510192	N	N	151	N	00	N
71	20240719	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	150	2	0.67	101976850	4498	10.07	22550	22850	22550	29300	15800	22550	22671.60	9.27	0	-458	24250	23400	22800	21950	21350	23100	21650	28	6750	500	15780	50	1	5501817	1249	-17.47	26.61	12	0.08	-1299.00	853.00	58200	20240123	-61.00	19050	20231027	19.16	58200	-61.00	20240123	22200	2.25	20240718	58200	-61.00	20240123	19050	19.16	20231027	0.38	N	300080	500	27 억		510192	N	N	151	N	00	N
72	20240719	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	150	2	0.67	74665500	3296	7.38	22550	22850	22550	29300	15800	22550	22653.37	9.27	0	-409	24250	23400	22800	21950	21350	23100	21650	28	6750	500	15780	50	1	5501817	1249	-17.47	26.61	12	0.06	-1299.00	853.00	58200	20240123	-61.00	19050	20231027	19.16	58200	-61.00	20240123	22200	2.25	20240718	58200	-61.00	20240123	19050	19.16	20231027	0.38	N	300080	500	27 억		510192	N	N	151	N	00	N
73	20240719	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	150	2	0.67	23287300	1032	2.31	22550	22750	22550	29300	15800	22550	22565.21	9.27	0	-672	24250	23400	22800	21950	21350	23100	21650	28	6750	500	15780	50	1	5501817	1249	-17.47	26.61	12	0.02	-1299.00	853.00	58200	20240123	-61.00	19050	20231027	19.16	58200	-61.00	20240123	22200	2.25	20240718	58200	-61.00	20240123	19050	19.16	20231027	0.38	N	300080	500	27 억		510192	N	N	151	N	00	N
74	20240718	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-1350	5	-5.65	1007362750	44343	156.45	23200	23650	22200	31050	16750	23900	22717.56	9.39	0	-11236	25000	24450	23850	23300	22700	24475	23325	28	7150	500	16730	50	1	5501817	1241	-17.36	26.44	12	0.81	-1299.00	853.00	58200	20240123	-61.25	19050	20231027	18.37	58200	-61.25	20240123	22200	1.58	20240718	58200	-61.25	20240123	19050	18.37	20231027	0.40	N	300080	500	27 억		516407	N	N	151	N	00	N
75	20240718	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	-1650	5	-6.90	923936850	40623	143.33	23200	23650	22200	31050	16750	23900	22744.18	9.39	0	-10209	25000	24450	23850	23300	22700	24475	23325	28	7150	500	16730	50	1	5501817	1224	-17.13	26.08	12	0.74	-1299.00	853.00	58200	20240123	-61.77	19050	20231027	16.80	58200	-61.77	20240123	22200	0.23	20240718	58200	-61.77	20240123	19050	16.80	20231027	0.40	N	300080	500	27 억		516407	N	N	55	N	00	N
76	20240718	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-1000	5	-4.18	561465750	24530	86.55	23200	23650	22750	31050	16750	23900	22888.94	9.39	0	-1251	25000	24450	23850	23300	22700	24475	23325	28	7150	500	16730	50	1	5501817	1260	-17.63	26.85	12	0.45	-1299.00	853.00	58200	20240123	-60.65	19050	20231027	20.21	58200	-60.65	20240123	22750	0.66	20240718	58200	-60.65	20240123	19050	20.21	20231027	0.40	N	300080	500	27 억		516407	N	N	55	N	00	N
77	20240718	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-1050	5	-4.39	485213250	21191	74.77	23200	23650	22750	31050	16750	23900	22897.14	9.39	0	908	25000	24450	23850	23300	22700	24475	23325	28	7150	500	16730	50	1	5501817	1257	-17.59	26.79	12	0.39	-1299.00	853.00	58200	20240123	-60.74	19050	20231027	19.95	58200	-60.74	20240123	22750	0.44	20240718	58200	-60.74	20240123	19050	19.95	20231027	0.40	N	300080	500	27 억		516407	N	N	55	N	00	N
78	20240718	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-1100	5	-4.60	456533650	19936	70.34	23200	23650	22750	31050	16750	23900	22899.96	9.39	0	949	25000	24450	23850	23300	22700	24475	23325	28	7150	500	16730	50	1	5501817	1254	-17.55	26.73	12	0.36	-1299.00	853.00	58200	20240123	-60.82	19050	20231027	19.69	58200	-60.82	20240123	22750	0.22	20240718	58200	-60.82	20240123	19050	19.69	20231027	0.40	N	300080	500	27 억		516407	N	N	55	N	00	N
79	20240718	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	-950	5	-3.97	350948700	15318	54.05	23200	23650	22750	31050	16750	23900	22910.87	9.39	0	2443	25000	24450	23850	23300	22700	24475	23325	28	7150	500	16730	50	1	5501817	1263	-17.67	26.91	12	0.28	-1299.00	853.00	58200	20240123	-60.57	19050	20231027	20.47	58200	-60.57	20240123	22750	0.88	20240718	58200	-60.57	20240123	19050	20.47	20231027	0.40	N	300080	500	27 억		516407	N	N	55	N	00	N
80	20240718	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-1050	5	-4.39	308459050	13465	47.51	23200	23650	22750	31050	16750	23900	22908.21	9.39	0	2456	25000	24450	23850	23300	22700	24475	23325	28	7150	500	16730	50	1	5501817	1257	-17.59	26.79	12	0.24	-1299.00	853.00	58200	20240123	-60.74	19050	20231027	19.95	58200	-60.74	20240123	22750	0.44	20240718	58200	-60.74	20240123	19050	19.95	20231027	0.40	N	300080	500	27 억		516407	N	N	55	N	00	N
81	20240718	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-1050	5	-4.39	203271250	8875	31.31	23200	23650	22750	31050	16750	23900	22903.80	9.39	0	2592	25000	24450	23850	23300	22700	24475	23325	28	7150	500	16730	50	1	5501817	1257	-17.59	26.79	12	0.16	-1299.00	853.00	58200	20240123	-60.74	19050	20231027	19.95	58200	-60.74	20240123	22750	0.44	20240718	58200	-60.74	20240123	19050	19.95	20231027	0.40	N	300080	500	27 억		516407	N	N	55	N	00	N
82	20240717	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	-150	5	-0.62	670520250	28338	135.26	23900	24400	23250	31250	16850	24050	23661.22	9.48	0	-5404	24583	24316	23983	23716	23383	24150	23550	28	7200	500	16830	50	1	5501817	1315	-18.40	28.02	12	0.52	-1299.00	853.00	58200	20240123	-58.93	19050	20231027	25.46	58200	-58.93	20240123	23250	2.80	20240717	58200	-58.93	20240123	19050	25.46	20231027	0.42	N	300080	500	27 억		521779	N	N	55	N	00	N
83	20240717	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	-750	5	-3.12	605803600	25594	122.17	23900	24400	23250	31250	16850	24050	23669.75	9.48	0	-4987	24583	24316	23983	23716	23383	24150	23550	28	7200	500	16830	50	1	5501817	1282	-17.94	27.32	12	0.47	-1299.00	853.00	58200	20240123	-59.97	19050	20231027	22.31	58200	-59.97	20240123	23250	0.22	20240717	58200	-59.97	20240123	19050	22.31	20231027	0.42	N	300080	500	27 억		521779	N	N	13	N	00	N
84	20240717	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23650	-400	5	-1.66	364069350	15301	73.04	23900	24400	23500	31250	16850	24050	23793.83	9.48	0	-1179	24583	24316	23983	23716	23383	24150	23550	28	7200	500	16830	50	1	5501817	1301	-18.21	27.73	12	0.28	-1299.00	853.00	58200	20240123	-59.36	19050	20231027	24.15	58200	-59.36	20240123	23350	1.28	20240704	58200	-59.36	20240123	19050	24.15	20231027	0.42	N	300080	500	27 억		521779	N	N	13	N	00	N
85	20240717	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	-300	5	-1.25	313508900	13161	62.82	23900	24400	23500	31250	16850	24050	23821.05	9.48	0	-1010	24583	24316	23983	23716	23383	24150	23550	28	7200	500	16830	50	1	5501817	1307	-18.28	27.84	12	0.24	-1299.00	853.00	58200	20240123	-59.19	19050	20231027	24.67	58200	-59.19	20240123	23350	1.71	20240704	58200	-59.19	20240123	19050	24.67	20231027	0.42	N	300080	500	27 억		521779	N	N	13	N	00	N
86	20240717	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	-450	5	-1.87	297996150	12508	59.70	23900	24400	23500	31250	16850	24050	23824.44	9.48	0	-1032	24583	24316	23983	23716	23383	24150	23550	28	7200	500	16830	50	1	5501817	1298	-18.17	27.67	12	0.23	-1299.00	853.00	58200	20240123	-59.45	19050	20231027	23.88	58200	-59.45	20240123	23350	1.07	20240704	58200	-59.45	20240123	19050	23.88	20231027	0.42	N	300080	500	27 억		521779	N	N	13	N	00	N
87	20240717	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	-200	5	-0.83	219022650	9162	43.73	23900	24400	23550	31250	16850	24050	23905.55	9.48	0	-706	24583	24316	23983	23716	23383	24150	23550	28	7200	500	16830	50	1	5501817	1312	-18.36	27.96	12	0.17	-1299.00	853.00	58200	20240123	-59.02	19050	20231027	25.20	58200	-59.02	20240123	23350	2.14	20240704	58200	-59.02	20240123	19050	25.20	20231027	0.42	N	300080	500	27 억		521779	N	N	13	N	00	N
88	20240717	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24150	100	2	0.42	85311700	3532	16.86	23900	24400	23850	31250	16850	24050	24153.94	9.48	0	-222	24583	24316	23983	23716	23383	24150	23550	28	7200	500	16830	50	1	5501817	1329	-18.59	28.31	12	0.06	-1299.00	853.00	58200	20240123	-58.51	19050	20231027	26.77	58200	-58.51	20240123	23350	3.43	20240704	58200	-58.51	20240123	19050	26.77	20231027	0.42	N	300080	500	27 억		521779	N	N	13	N	00	N
89	20240717	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	200	2	0.83	20257150	843	4.02	23900	24300	23850	31250	16850	24050	24029.83	9.48	0	665	24583	24316	23983	23716	23383	24150	23550	28	7200	500	16830	50	1	5501817	1334	-18.67	28.43	12	0.02	-1299.00	853.00	58200	20240123	-58.33	19050	20231027	27.30	58200	-58.33	20240123	23350	3.85	20240704	58200	-58.33	20240123	19050	27.30	20231027	0.42	N	300080	500	27 억		521779	N	N	13	N	00	N
90	20240716	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24050	-100	5	-0.41	501460250	20939	129.13	24150	24250	23650	31350	16950	24150	23948.59	9.45	0	2103	24916	24532	24316	23932	23716	24425	23825	28	7200	500	16900	50	1	5501817	1323	-18.51	28.19	12	0.38	-1299.00	853.00	58200	20240123	-58.68	19050	20231027	26.25	58200	-58.68	20240123	23350	3.00	20240704	58200	-58.68	20240123	19050	26.25	20231027	0.41	N	300080	500	27 억		519703	N	N	13	N	00	N
91	20240716	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	-50	5	-0.21	485731850	20286	125.10	24150	24250	23650	31350	16950	24150	23944.19	9.45	0	2176	24916	24532	24316	23932	23716	24425	23825	28	7200	500	16900	50	1	5501817	1326	-18.55	28.25	12	0.37	-1299.00	853.00	58200	20240123	-58.59	19050	20231027	26.51	58200	-58.59	20240123	23350	3.21	20240704	58200	-58.59	20240123	19050	26.51	20231027	0.41	N	300080	500	27 억		519703	N	N	47	N	00	N
92	20240716	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	50	2	0.21	404560700	16926	104.38	24150	24250	23650	31350	16950	24150	23901.73	9.45	0	3522	24916	24532	24316	23932	23716	24425	23825	28	7200	500	16900	50	1	5501817	1331	-18.63	28.37	12	0.31	-1299.00	853.00	58200	20240123	-58.42	19050	20231027	27.03	58200	-58.42	20240123	23350	3.64	20240704	58200	-58.42	20240123	19050	27.03	20231027	0.41	N	300080	500	27 억		519703	N	N	47	N	00	N
93	20240716	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	-350	5	-1.45	318686550	13357	82.37	24150	24200	23650	31350	16950	24150	23859.14	9.45	0	3119	24916	24532	24316	23932	23716	24425	23825	28	7200	500	16900	50	1	5501817	1309	-18.32	27.90	12	0.24	-1299.00	853.00	58200	20240123	-59.11	19050	20231027	24.93	58200	-59.11	20240123	23350	1.93	20240704	58200	-59.11	20240123	19050	24.93	20231027	0.41	N	300080	500	27 억		519703	N	N	47	N	00	N
94	20240716	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	50	2	0.21	299754550	12565	77.49	24150	24200	23650	31350	16950	24150	23856.31	9.45	0	2946	24916	24532	24316	23932	23716	24425	23825	28	7200	500	16900	50	1	5501817	1331	-18.63	28.37	12	0.23	-1299.00	853.00	58200	20240123	-58.42	19050	20231027	27.03	58200	-58.42	20240123	23350	3.64	20240704	58200	-58.42	20240123	19050	27.03	20231027	0.41	N	300080	500	27 억		519703	N	N	47	N	00	N
95	20240716	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	-400	5	-1.66	198494050	8322	51.32	24150	24200	23650	31350	16950	24150	23851.72	9.45	0	44	24916	24532	24316	23932	23716	24425	23825	28	7200	500	16900	50	1	5501817	1307	-18.28	27.84	12	0.15	-1299.00	853.00	58200	20240123	-59.19	19050	20231027	24.67	58200	-59.19	20240123	23350	1.71	20240704	58200	-59.19	20240123	19050	24.67	20231027	0.41	N	300080	500	27 억		519703	N	N	47	N	00	N
96	20240716	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	-350	5	-1.45	154598850	6471	39.91	24150	24200	23700	31350	16950	24150	23891.03	9.45	0	-31	24916	24532	24316	23932	23716	24425	23825	28	7200	500	16900	50	1	5501817	1309	-18.32	27.90	12	0.12	-1299.00	853.00	58200	20240123	-59.11	19050	20231027	24.93	58200	-59.11	20240123	23350	1.93	20240704	58200	-59.11	20240123	19050	24.93	20231027	0.41	N	300080	500	27 억		519703	N	N	47	N	00	N
97	20240716	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	-50	5	-0.21	28028300	1165	7.18	24150	24200	24000	31350	16950	24150	24058.63	9.45	0	254	24916	24532	24316	23932	23716	24425	23825	28	7200	500	16900	50	1	5501817	1326	-18.55	28.25	12	0.02	-1299.00	853.00	58200	20240123	-58.59	19050	20231027	26.51	58200	-58.59	20240123	23350	3.21	20240704	58200	-58.59	20240123	19050	26.51	20231027	0.41	N	300080	500	27 억		519703	N	N	47	N	00	N
98	20240715	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24150	-550	5	-2.23	392304950	16179	95.28	24550	24700	24100	32100	17300	24700	24247.91	9.46	0	-1065	25433	25066	24883	24516	24333	24975	24425	28	7400	500	17290	50	1	5501817	1329	-18.59	28.31	12	0.29	-1299.00	853.00	58200	20240123	-58.51	19050	20231027	26.77	58200	-58.51	20240123	23350	3.43	20240704	58200	-58.51	20240123	19050	26.77	20231027	0.40	N	300080	500	27 억		520294	N	N	47	N	00	N
99	20240715	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	-600	5	-2.43	369386900	15230	89.69	24550	24700	24100	32100	17300	24700	24253.90	9.46	0	-919	25433	25066	24883	24516	24333	24975	24425	28	7400	500	17290	50	1	5501817	1326	-18.55	28.25	12	0.28	-1299.00	853.00	58200	20240123	-58.59	19050	20231027	26.51	58200	-58.59	20240123	23350	3.21	20240704	58200	-58.59	20240123	19050	26.51	20231027	0.40	N	300080	500	27 억		520294	N	N	212	N	00	N
100	20240715	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	-600	5	-2.43	300150100	12361	72.79	24550	24700	24100	32100	17300	24700	24282.02	9.46	0	-362	25433	25066	24883	24516	24333	24975	24425	28	7400	500	17290	50	1	5501817	1326	-18.55	28.25	12	0.22	-1299.00	853.00	58200	20240123	-58.59	19050	20231027	26.51	58200	-58.59	20240123	23350	3.21	20240704	58200	-58.59	20240123	19050	26.51	20231027	0.40	N	300080	500	27 억		520294	N	N	212	N	00	N
101	20240715	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	-500	5	-2.02	234781750	9650	56.83	24550	24700	24100	32100	17300	24700	24329.72	9.46	0	23	25433	25066	24883	24516	24333	24975	24425	28	7400	500	17290	50	1	5501817	1331	-18.63	28.37	12	0.18	-1299.00	853.00	58200	20240123	-58.42	19050	20231027	27.03	58200	-58.42	20240123	23350	3.64	20240704	58200	-58.42	20240123	19050	27.03	20231027	0.40	N	300080	500	27 억		520294	N	N	212	N	00	N
102	20240715	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	-400	5	-1.62	214747200	8822	51.95	24550	24700	24100	32100	17300	24700	24342.24	9.46	0	-57	25433	25066	24883	24516	24333	24975	24425	28	7400	500	17290	50	1	5501817	1337	-18.71	28.49	12	0.16	-1299.00	853.00	58200	20240123	-58.25	19050	20231027	27.56	58200	-58.25	20240123	23350	4.07	20240704	58200	-58.25	20240123	19050	27.56	20231027	0.40	N	300080	500	27 억		520294	N	N	212	N	00	N
103	20240715	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	-400	5	-1.62	178867050	7339	43.22	24550	24700	24100	32100	17300	24700	24372.13	9.46	0	-36	25433	25066	24883	24516	24333	24975	24425	28	7400	500	17290	50	1	5501817	1337	-18.71	28.49	12	0.13	-1299.00	853.00	58200	20240123	-58.25	19050	20231027	27.56	58200	-58.25	20240123	23350	4.07	20240704	58200	-58.25	20240123	19050	27.56	20231027	0.40	N	300080	500	27 억		520294	N	N	212	N	00	N
104	20240715	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	-350	5	-1.42	106046100	4338	25.55	24550	24700	24100	32100	17300	24700	24445.85	9.46	0	-774	25433	25066	24883	24516	24333	24975	24425	28	7400	500	17290	50	1	5501817	1340	-18.75	28.55	12	0.08	-1299.00	853.00	58200	20240123	-58.16	19050	20231027	27.82	58200	-58.16	20240123	23350	4.28	20240704	58200	-58.16	20240123	19050	27.82	20231027	0.40	N	300080	500	27 억		520294	N	N	212	N	00	N
105	20240715	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24450	-250	5	-1.01	29716150	1217	7.17	24550	24700	24100	32100	17300	24700	24417.54	9.46	0	148	25433	25066	24883	24516	24333	24975	24425	28	7400	500	17290	50	1	5501817	1345	-18.82	28.66	12	0.02	-1299.00	853.00	58200	20240123	-57.99	19050	20231027	28.35	58200	-57.99	20240123	23350	4.71	20240704	58200	-57.99	20240123	19050	28.35	20231027	0.40	N	300080	500	27 억		520294	N	N	212	N	00	N
106	20240712	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	-300	5	-1.20	423324350	16973	71.12	25250	25250	24700	32500	17500	25000	24941.04	9.46	0	-27	25900	25450	25200	24750	24500	25325	24625	28	7500	500	17500	50	1	5501817	1359	-19.01	28.96	12	0.31	-1299.00	853.00	58200	20240123	-57.56	19050	20231027	29.66	58200	-57.56	20240123	23350	5.78	20240704	58200	-57.56	20240123	19050	29.66	20231027	0.38	N	300080	500	27 억		520321	N	N	212	N	00	N
107	20240712	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	-250	5	-1.00	408540400	16375	68.61	25250	25250	24700	32500	17500	25000	24949.03	9.46	0	61	25900	25450	25200	24750	24500	25325	24625	28	7500	500	17500	50	1	5501817	1362	-19.05	29.02	12	0.30	-1299.00	853.00	58200	20240123	-57.47	19050	20231027	29.92	58200	-57.47	20240123	23350	6.00	20240704	58200	-57.47	20240123	19050	29.92	20231027	0.38	N	300080	500	27 억		520321	N	N	0	N	00	N
108	20240712	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	-100	5	-0.40	345701400	13840	57.99	25250	25250	24800	32500	17500	25000	24978.42	9.46	0	732	25900	25450	25200	24750	24500	25325	24625	28	7500	500	17500	50	1	5501817	1370	-19.17	29.19	12	0.25	-1299.00	853.00	58200	20240123	-57.22	19050	20231027	30.71	58200	-57.22	20240123	23350	6.64	20240704	58200	-57.22	20240123	19050	30.71	20231027	0.38	N	300080	500	27 억		520321	N	N	0	N	00	N
109	20240712	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	-50	5	-0.20	312740050	12516	52.44	25250	25250	24800	32500	17500	25000	24987.22	9.46	0	1524	25900	25450	25200	24750	24500	25325	24625	28	7500	500	17500	50	1	5501817	1373	-19.21	29.25	12	0.23	-1299.00	853.00	58200	20240123	-57.13	19050	20231027	30.97	58200	-57.13	20240123	23350	6.85	20240704	58200	-57.13	20240123	19050	30.97	20231027	0.38	N	300080	500	27 억		520321	N	N	0	N	00	N
110	20240712	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	100	2	0.40	277858250	11118	46.59	25250	25250	24800	32500	17500	25000	24991.75	9.46	0	2369	25900	25450	25200	24750	24500	25325	24625	28	7500	500	17500	50	1	5501817	1381	-19.32	29.43	12	0.20	-1299.00	853.00	58200	20240123	-56.87	19050	20231027	31.76	58200	-56.87	20240123	23350	7.49	20240704	58200	-56.87	20240123	19050	31.76	20231027	0.38	N	300080	500	27 억		520321	N	N	0	N	00	N
111	20240712	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	200	2	0.80	260058700	10408	43.61	25250	25250	24800	32500	17500	25000	24986.42	9.46	0	2318	25900	25450	25200	24750	24500	25325	24625	28	7500	500	17500	50	1	5501817	1386	-19.40	29.54	12	0.19	-1299.00	853.00	58200	20240123	-56.70	19050	20231027	32.28	58200	-56.70	20240123	23350	7.92	20240704	58200	-56.70	20240123	19050	32.28	20231027	0.38	N	300080	500	27 억		520321	N	N	0	N	00	N
112	20240712	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	0	3	0.00	221576550	8869	37.16	25250	25250	24800	32500	17500	25000	24983.26	9.46	0	2093	25900	25450	25200	24750	24500	25325	24625	28	7500	500	17500	50	1	5501817	1375	-19.25	29.31	12	0.16	-1299.00	853.00	58200	20240123	-57.04	19050	20231027	31.23	58200	-57.04	20240123	23350	7.07	20240704	58200	-57.04	20240123	19050	31.23	20231027	0.38	N	300080	500	27 억		520321	N	N	0	N	00	N
113	20240712	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	-100	5	-0.40	34243100	1369	5.74	25250	25250	24800	32500	17500	25000	25013.22	9.46	0	159	25900	25450	25200	24750	24500	25325	24625	28	7500	500	17500	50	1	5501817	1370	-19.17	29.19	12	0.02	-1299.00	853.00	58200	20240123	-57.22	19050	20231027	30.71	58200	-57.22	20240123	23350	6.64	20240704	58200	-57.22	20240123	19050	30.71	20231027	0.38	N	300080	500	27 억		520321	N	N	0	N	00	N
114	20240711	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	0	3	0.00	601671950	23825	94.94	25600	25650	24950	32500	17500	25000	25253.85	9.52	0	-3479	26000	25500	25250	24750	24500	25375	24625	28	7500	500	17500	50	1	5501817	1375	-19.25	29.31	12	0.43	-1299.00	853.00	58200	20240123	-57.04	19050	20231027	31.23	58200	-57.04	20240123	23350	7.07	20240704	58200	-57.04	20240123	19050	31.23	20231027	0.37	N	300080	500	27 억		523800	N	N	117	N	00	N
115	20240711	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	100	2	0.40	576865900	22834	90.99	25600	25650	24950	32500	17500	25000	25263.46	9.52	0	-3321	26000	25500	25250	24750	24500	25375	24625	28	7500	500	17500	50	1	5501817	1381	-19.32	29.43	12	0.42	-1299.00	853.00	58200	20240123	-56.87	19050	20231027	31.76	58200	-56.87	20240123	23350	7.49	20240704	58200	-56.87	20240123	19050	31.76	20231027	0.37	N	300080	500	27 억		523800	N	N	117	N	00	N
116	20240711	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25300	300	2	1.20	506175150	20031	79.82	25600	25650	24950	32500	17500	25000	25269.59	9.52	0	-2825	26000	25500	25250	24750	24500	25375	24625	28	7500	500	17500	50	1	5501817	1392	-19.48	29.66	12	0.36	-1299.00	853.00	58200	20240123	-56.53	19050	20231027	32.81	58200	-56.53	20240123	23350	8.35	20240704	58200	-56.53	20240123	19050	32.81	20231027	0.37	N	300080	500	27 억		523800	N	N	117	N	00	N
117	20240711	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	50	2	0.20	347689650	13776	54.89	25600	25600	25050	32500	17500	25000	25238.80	9.52	0	-3048	26000	25500	25250	24750	24500	25375	24625	28	7500	500	17500	50	1	5501817	1378	-19.28	29.37	12	0.25	-1299.00	853.00	58200	20240123	-56.96	19050	20231027	31.50	58200	-56.96	20240123	23350	7.28	20240704	58200	-56.96	20240123	19050	31.50	20231027	0.37	N	300080	500	27 억		523800	N	N	117	N	00	N
118	20240711	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	350	2	1.40	236950250	9372	37.34	25600	25600	25050	32500	17500	25000	25282.78	9.52	0	481	26000	25500	25250	24750	24500	25375	24625	28	7500	500	17500	50	1	5501817	1395	-19.52	29.72	12	0.17	-1299.00	853.00	58200	20240123	-56.44	19050	20231027	33.07	58200	-56.44	20240123	23350	8.57	20240704	58200	-56.44	20240123	19050	33.07	20231027	0.37	N	300080	500	27 억		523800	N	N	117	N	00	N
119	20240711	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	200	2	0.80	201900850	7984	31.81	25600	25600	25050	32500	17500	25000	25288.18	9.52	0	493	26000	25500	25250	24750	24500	25375	24625	28	7500	500	17500	50	1	5501817	1386	-19.40	29.54	12	0.15	-1299.00	853.00	58200	20240123	-56.70	19050	20231027	32.28	58200	-56.70	20240123	23350	7.92	20240704	58200	-56.70	20240123	19050	32.28	20231027	0.37	N	300080	500	27 억		523800	N	N	117	N	00	N
120	20240711	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25250	250	2	1.00	163043950	6447	25.69	25600	25600	25050	32500	17500	25000	25289.89	9.52	0	396	26000	25500	25250	24750	24500	25375	24625	28	7500	500	17500	50	1	5501817	1389	-19.44	29.60	12	0.12	-1299.00	853.00	58200	20240123	-56.62	19050	20231027	32.55	58200	-56.62	20240123	23350	8.14	20240704	58200	-56.62	20240123	19050	32.55	20231027	0.37	N	300080	500	27 억		523800	N	N	117	N	00	N
121	20240711	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	450	2	1.80	55109050	2182	8.69	25600	25600	25050	32500	17500	25000	25256.21	9.52	0	-582	26000	25500	25250	24750	24500	25375	24625	28	7500	500	17500	50	1	5501817	1400	-19.59	29.84	12	0.04	-1299.00	853.00	58200	20240123	-56.27	19050	20231027	33.60	58200	-56.27	20240123	23350	8.99	20240704	58200	-56.27	20240123	19050	33.60	20231027	0.37	N	300080	500	27 억		523800	N	N	117	N	00	N
122	20240710	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	-650	5	-2.53	629455900	25032	92.91	25400	25750	25000	33300	18000	25650	25146.34	9.53	0	-562	26550	26100	25550	25100	24550	26325	25325	28	7650	500	17950	50	1	5501817	1375	-19.25	29.31	12	0.45	-1299.00	853.00	58200	20240123	-57.04	19050	20231027	31.23	58200	-57.04	20240123	23350	7.07	20240704	58200	-57.04	20240123	19050	31.23	20231027	0.36	N	300080	500	27 억		524116	N	N	117	N	00	N
123	20240710	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	-650	5	-2.53	607365000	24149	89.63	25400	25750	25000	33300	18000	25650	25150.73	9.53	0	-77	26550	26100	25550	25100	24550	26325	25325	28	7650	500	17950	50	1	5501817	1375	-19.25	29.31	12	0.44	-1299.00	853.00	58200	20240123	-57.04	19050	20231027	31.23	58200	-57.04	20240123	23350	7.07	20240704	58200	-57.04	20240123	19050	31.23	20231027	0.36	N	300080	500	27 억		524116	N	N	0	N	00	N
124	20240710	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	-500	5	-1.95	495407700	19677	73.03	25400	25750	25000	33300	18000	25650	25176.99	9.53	0	3299	26550	26100	25550	25100	24550	26325	25325	28	7650	500	17950	50	1	5501817	1384	-19.36	29.48	12	0.36	-1299.00	853.00	58200	20240123	-56.79	19050	20231027	32.02	58200	-56.79	20240123	23350	7.71	20240704	58200	-56.79	20240123	19050	32.02	20231027	0.36	N	300080	500	27 억		524116	N	N	0	N	00	N
125	20240710	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	-550	5	-2.14	468586500	18608	69.06	25400	25750	25000	33300	18000	25650	25181.99	9.53	0	3551	26550	26100	25550	25100	24550	26325	25325	28	7650	500	17950	50	1	5501817	1381	-19.32	29.43	12	0.34	-1299.00	853.00	58200	20240123	-56.87	19050	20231027	31.76	58200	-56.87	20240123	23350	7.49	20240704	58200	-56.87	20240123	19050	31.76	20231027	0.36	N	300080	500	27 억		524116	N	N	0	N	00	N
126	20240710	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	-600	5	-2.34	437077600	17357	64.42	25400	25750	25000	33300	18000	25650	25181.63	9.53	0	4364	26550	26100	25550	25100	24550	26325	25325	28	7650	500	17950	50	1	5501817	1378	-19.28	29.37	12	0.32	-1299.00	853.00	58200	20240123	-56.96	19050	20231027	31.50	58200	-56.96	20240123	23350	7.28	20240704	58200	-56.96	20240123	19050	31.50	20231027	0.36	N	300080	500	27 억		524116	N	N	0	N	00	N
127	20240710	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	-500	5	-1.95	382747200	15192	56.39	25400	25750	25000	33300	18000	25650	25194.00	9.53	0	4369	26550	26100	25550	25100	24550	26325	25325	28	7650	500	17950	50	1	5501817	1384	-19.36	29.48	12	0.28	-1299.00	853.00	58200	20240123	-56.79	19050	20231027	32.02	58200	-56.79	20240123	23350	7.71	20240704	58200	-56.79	20240123	19050	32.02	20231027	0.36	N	300080	500	27 억		524116	N	N	0	N	00	N
128	20240710	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	-450	5	-1.75	294754200	11682	43.36	25400	25750	25100	33300	18000	25650	25231.48	9.53	0	3568	26550	26100	25550	25100	24550	26325	25325	28	7650	500	17950	50	1	5501817	1386	-19.40	29.54	12	0.21	-1299.00	853.00	58200	20240123	-56.70	19050	20231027	32.28	58200	-56.70	20240123	23350	7.92	20240704	58200	-56.70	20240123	19050	32.28	20231027	0.36	N	300080	500	27 억		524116	N	N	0	N	00	N
129	20240710	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25400	-250	5	-0.97	34906750	1372	5.09	25400	25750	25400	33300	18000	25650	25442.24	9.53	0	-688	26550	26100	25550	25100	24550	26325	25325	28	7650	500	17950	50	1	5501817	1397	-19.55	29.78	12	0.02	-1299.00	853.00	58200	20240123	-56.36	19050	20231027	33.33	58200	-56.36	20240123	23350	8.78	20240704	58200	-56.36	20240123	19050	33.33	20231027	0.36	N	300080	500	27 억		524116	N	N	0	N	00	N
130	20240709	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	850	2	3.43	686818850	26883	175.12	25000	26000	25000	32200	17400	24800	25548.26	9.59	0	-3303	25666	25232	24666	24232	23666	25300	24300	28	7400	500	17360	50	1	5501817	1411	-19.75	30.07	12	0.49	-1299.00	853.00	58200	20240123	-55.93	19050	20231027	34.65	58200	-55.93	20240123	23350	9.85	20240704	58200	-55.93	20240123	19050	34.65	20231027	0.40	N	300080	500	27 억		527485	N	N	0	N	00	N
131	20240709	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	850	2	3.43	661193650	25884	168.61	25000	26000	25000	32200	17400	24800	25544.49	9.59	0	-3211	25666	25232	24666	24232	23666	25300	24300	28	7400	500	17360	50	1	5501817	1411	-19.75	30.07	12	0.47	-1299.00	853.00	58200	20240123	-55.93	19050	20231027	34.65	58200	-55.93	20240123	23350	9.85	20240704	58200	-55.93	20240123	19050	34.65	20231027	0.40	N	300080	500	27 억		527485	N	N	0	N	00	N
132	20240709	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	700	2	2.82	609603300	23868	155.48	25000	26000	25000	32200	17400	24800	25540.61	9.59	0	-2831	25666	25232	24666	24232	23666	25300	24300	28	7400	500	17360	50	1	5501817	1403	-19.63	29.89	12	0.43	-1299.00	853.00	58200	20240123	-56.19	19050	20231027	33.86	58200	-56.19	20240123	23350	9.21	20240704	58200	-56.19	20240123	19050	33.86	20231027	0.40	N	300080	500	27 억		527485	N	N	0	N	00	N
133	20240709	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25400	600	2	2.42	571865650	22388	145.84	25000	26000	25000	32200	17400	24800	25543.40	9.59	0	-2687	25666	25232	24666	24232	23666	25300	24300	28	7400	500	17360	50	1	5501817	1397	-19.55	29.78	12	0.41	-1299.00	853.00	58200	20240123	-56.36	19050	20231027	33.33	58200	-56.36	20240123	23350	8.78	20240704	58200	-56.36	20240123	19050	33.33	20231027	0.40	N	300080	500	27 억		527485	N	N	0	N	00	N
134	20240709	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	750	2	3.02	499802100	19556	127.39	25000	26000	25000	32200	17400	24800	25557.48	9.59	0	-2210	25666	25232	24666	24232	23666	25300	24300	28	7400	500	17360	50	1	5501817	1406	-19.67	29.95	12	0.36	-1299.00	853.00	58200	20240123	-56.10	19050	20231027	34.12	58200	-56.10	20240123	23350	9.42	20240704	58200	-56.10	20240123	19050	34.12	20231027	0.40	N	300080	500	27 억		527485	N	N	0	N	00	N
135	20240709	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	700	2	2.82	457583300	17903	116.62	25000	26000	25000	32200	17400	24800	25559.03	9.59	0	-1733	25666	25232	24666	24232	23666	25300	24300	28	7400	500	17360	50	1	5501817	1403	-19.63	29.89	12	0.33	-1299.00	853.00	58200	20240123	-56.19	19050	20231027	33.86	58200	-56.19	20240123	23350	9.21	20240704	58200	-56.19	20240123	19050	33.86	20231027	0.40	N	300080	500	27 억		527485	N	N	0	N	00	N
136	20240709	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	950	2	3.83	329768550	12928	84.22	25000	26000	25000	32200	17400	24800	25508.09	9.59	0	37	25666	25232	24666	24232	23666	25300	24300	28	7400	500	17360	50	1	5501817	1417	-19.82	30.19	12	0.23	-1299.00	853.00	58200	20240123	-55.76	19050	20231027	35.17	58200	-55.76	20240123	23350	10.28	20240704	58200	-55.76	20240123	19050	35.17	20231027	0.40	N	300080	500	27 억		527485	N	N	0	N	00	N
137	20240709	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	250	2	1.01	50939950	2025	13.19	25000	25350	25000	32200	17400	24800	25155.53	9.59	0	-468	25666	25232	24666	24232	23666	25300	24300	28	7400	500	17360	50	1	5501817	1378	-19.28	29.37	12	0.04	-1299.00	853.00	58200	20240123	-56.96	19050	20231027	31.50	58200	-56.96	20240123	23350	7.28	20240704	58200	-56.96	20240123	19050	31.50	20231027	0.40	N	300080	500	27 억		527485	N	N	0	N	00	N
138	20240708	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	600	2	2.48	378082600	15330	103.14	24800	25100	24100	31450	16950	24200	24662.47	9.55	0	2101	24733	24466	24033	23766	23333	24600	23900	28	7250	500	16940	50	1	5501817	1364	-19.09	29.07	12	0.28	-1299.00	853.00	58200	20240123	-57.39	19050	20231027	30.18	58200	-57.39	20240123	23350	6.21	20240704	58200	-57.39	20240123	19050	30.18	20231027	0.39	N	300080	500	27 억		525156	N	N	6	N	00	N
139	20240708	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	600	2	2.48	364266500	14773	99.39	24800	25100	24100	31450	16950	24200	24657.58	9.55	0	1995	24733	24466	24033	23766	23333	24600	23900	28	7250	500	16940	50	1	5501817	1364	-19.09	29.07	12	0.27	-1299.00	853.00	58200	20240123	-57.39	19050	20231027	30.18	58200	-57.39	20240123	23350	6.21	20240704	58200	-57.39	20240123	19050	30.18	20231027	0.39	N	300080	500	27 억		525156	N	N	6	N	00	N
140	20240708	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24850	650	2	2.69	345558750	14019	94.32	24800	25100	24100	31450	16950	24200	24649.32	9.55	0	2245	24733	24466	24033	23766	23333	24600	23900	28	7250	500	16940	50	1	5501817	1367	-19.13	29.13	12	0.25	-1299.00	853.00	58200	20240123	-57.30	19050	20231027	30.45	58200	-57.30	20240123	23350	6.42	20240704	58200	-57.30	20240123	19050	30.45	20231027	0.39	N	300080	500	27 억		525156	N	N	6	N	00	N
141	20240708	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	500	2	2.07	310179500	12598	84.76	24800	25100	24100	31450	16950	24200	24621.33	9.55	0	2751	24733	24466	24033	23766	23333	24600	23900	28	7250	500	16940	50	1	5501817	1359	-19.01	28.96	12	0.23	-1299.00	853.00	58200	20240123	-57.56	19050	20231027	29.66	58200	-57.56	20240123	23350	5.78	20240704	58200	-57.56	20240123	19050	29.66	20231027	0.39	N	300080	500	27 억		525156	N	N	6	N	00	N
142	20240708	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24850	650	2	2.69	242706700	9887	66.52	24800	24950	24100	31450	16950	24200	24548.06	9.55	0	3481	24733	24466	24033	23766	23333	24600	23900	28	7250	500	16940	50	1	5501817	1367	-19.13	29.13	12	0.18	-1299.00	853.00	58200	20240123	-57.30	19050	20231027	30.45	58200	-57.30	20240123	23350	6.42	20240704	58200	-57.30	20240123	19050	30.45	20231027	0.39	N	300080	500	27 억		525156	N	N	6	N	00	N
143	20240708	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24550	350	2	1.45	136458000	5584	37.57	24800	24800	24100	31450	16950	24200	24437.32	9.55	0	1139	24733	24466	24033	23766	23333	24600	23900	28	7250	500	16940	50	1	5501817	1351	-18.90	28.78	12	0.10	-1299.00	853.00	58200	20240123	-57.82	19050	20231027	28.87	58200	-57.82	20240123	23350	5.14	20240704	58200	-57.82	20240123	19050	28.87	20231027	0.39	N	300080	500	27 억		525156	N	N	6	N	00	N
144	20240708	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24650	450	2	1.86	86883300	3561	23.96	24800	24800	24100	31450	16950	24200	24398.57	9.55	0	971	24733	24466	24033	23766	23333	24600	23900	28	7250	500	16940	50	1	5501817	1356	-18.98	28.90	12	0.06	-1299.00	853.00	58200	20240123	-57.65	19050	20231027	29.40	58200	-57.65	20240123	23350	5.57	20240704	58200	-57.65	20240123	19050	29.40	20231027	0.39	N	300080	500	27 억		525156	N	N	6	N	00	N
145	20240708	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	-100	5	-0.41	23441200	964	6.49	24800	24800	24100	31450	16950	24200	24316.60	9.55	0	298	24733	24466	24033	23766	23333	24600	23900	28	7250	500	16940	50	1	5501817	1326	-18.55	28.25	12	0.02	-1299.00	853.00	58200	20240123	-58.59	19050	20231027	26.51	58200	-58.59	20240123	23350	3.21	20240704	58200	-58.59	20240123	19050	26.51	20231027	0.39	N	300080	500	27 억		525156	N	N	6	N	00	N
146	20240705	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	600	2	2.54	345305250	14329	20.41	23600	24300	23600	30650	16550	23600	24098.35	9.50	0	2613	25766	24682	24016	22932	22266	24350	22600	28	7050	500	16520	50	1	5501817	1331	-18.63	28.37	12	0.26	-1299.00	853.00	58200	20240123	-58.42	19050	20231027	27.03	58200	-58.42	20240123	23350	3.64	20240704	58200	-58.42	20240123	19050	27.03	20231027	0.40	N	300080	500	27 억		522630	N	N	6	N	00	N
147	20240705	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	650	2	2.75	305275800	12674	18.06	23600	24300	23600	30650	16550	23600	24086.78	9.50	0	2682	25766	24682	24016	22932	22266	24350	22600	28	7050	500	16520	50	1	5501817	1334	-18.67	28.43	12	0.23	-1299.00	853.00	58200	20240123	-58.33	19050	20231027	27.30	58200	-58.33	20240123	23350	3.85	20240704	58200	-58.33	20240123	19050	27.30	20231027	0.40	N	300080	500	27 억		522630	N	N	0	N	00	N
148	20240705	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	700	2	2.97	275098400	11428	16.28	23600	24300	23600	30650	16550	23600	24072.31	9.50	0	2698	25766	24682	24016	22932	22266	24350	22600	28	7050	500	16520	50	1	5501817	1337	-18.71	28.49	12	0.21	-1299.00	853.00	58200	20240123	-58.25	19050	20231027	27.56	58200	-58.25	20240123	23350	4.07	20240704	58200	-58.25	20240123	19050	27.56	20231027	0.40	N	300080	500	27 억		522630	N	N	0	N	00	N
149	20240705	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	500	2	2.12	242533900	10083	14.36	23600	24250	23600	30650	16550	23600	24053.74	9.50	0	2804	25766	24682	24016	22932	22266	24350	22600	28	7050	500	16520	50	1	5501817	1326	-18.55	28.25	12	0.18	-1299.00	853.00	58200	20240123	-58.59	19050	20231027	26.51	58200	-58.59	20240123	23350	3.21	20240704	58200	-58.59	20240123	19050	26.51	20231027	0.40	N	300080	500	27 억		522630	N	N	0	N	00	N
150	20240705	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	600	2	2.54	178357800	7426	10.58	23600	24200	23600	30650	16550	23600	24018.02	9.50	0	1249	25766	24682	24016	22932	22266	24350	22600	28	7050	500	16520	50	1	5501817	1331	-18.63	28.37	12	0.13	-1299.00	853.00	58200	20240123	-58.42	19050	20231027	27.03	58200	-58.42	20240123	23350	3.64	20240704	58200	-58.42	20240123	19050	27.03	20231027	0.40	N	300080	500	27 억		522630	N	N	0	N	00	N
151	20240705	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24050	450	2	1.91	123445050	5145	7.33	23600	24150	23600	30650	16550	23600	23993.21	9.50	0	362	25766	24682	24016	22932	22266	24350	22600	28	7050	500	16520	50	1	5501817	1323	-18.51	28.19	12	0.09	-1299.00	853.00	58200	20240123	-58.68	19050	20231027	26.25	58200	-58.68	20240123	23350	3.00	20240704	58200	-58.68	20240123	19050	26.25	20231027	0.40	N	300080	500	27 억		522630	N	N	0	N	00	N
152	20240705	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24150	550	2	2.33	90203150	3762	5.36	23600	24150	23600	30650	16550	23600	23977.45	9.50	0	536	25766	24682	24016	22932	22266	24350	22600	28	7050	500	16520	50	1	5501817	1329	-18.59	28.31	12	0.07	-1299.00	853.00	58200	20240123	-58.51	19050	20231027	26.77	58200	-58.51	20240123	23350	3.43	20240704	58200	-58.51	20240123	19050	26.77	20231027	0.40	N	300080	500	27 억		522630	N	N	0	N	00	N
153	20240705	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24050	450	2	1.91	31893100	1337	1.90	23600	24050	23600	30650	16550	23600	23854.23	9.50	0	221	25766	24682	24016	22932	22266	24350	22600	28	7050	500	16520	50	1	5501817	1323	-18.51	28.19	12	0.02	-1299.00	853.00	58200	20240123	-58.68	19050	20231027	26.25	58200	-58.68	20240123	23350	3.00	20240704	58200	-58.68	20240123	19050	26.25	20231027	0.40	N	300080	500	27 억		522630	N	N	0	N	00	N
154	20240704	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	-850	5	-3.48	1666250200	70156	149.98	24500	25100	23350	31750	17150	24450	23751.03	9.22	0	-6388	26416	25432	24866	23882	23316	25150	23600	28	7300	500	17110	50	1	5501817	1298	-18.17	27.67	12	1.28	-1299.00	853.00	58200	20240123	-59.45	19050	20231027	23.88	58200	-59.45	20240123	23350	1.07	20240704	58200	-59.45	20240123	19050	23.88	20231027	0.40	N	300080	500	27 억		507034	N	N	2	N	00	N
155	20240704	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	-850	5	-3.48	1628720600	68565	146.58	24500	25100	23350	31750	17150	24450	23754.40	9.22	0	-6564	26416	25432	24866	23882	23316	25150	23600	28	7300	500	17110	50	1	5501817	1298	-18.17	27.67	12	1.25	-1299.00	853.00	58200	20240123	-59.45	19050	20231027	23.88	58200	-59.45	20240123	23350	1.07	20240704	58200	-59.45	20240123	19050	23.88	20231027	0.40	N	300080	500	27 억		507034	N	N	2	N	00	N
156	20240704	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	-1000	5	-4.09	1439474050	60502	129.34	24500	25100	23350	31750	17150	24450	23792.17	9.22	0	-6160	26416	25432	24866	23882	23316	25150	23600	28	7300	500	17110	50	1	5501817	1290	-18.05	27.49	12	1.10	-1299.00	853.00	58200	20240123	-59.71	19050	20231027	23.10	58200	-59.71	20240123	23350	0.43	20240704	58200	-59.71	20240123	19050	23.10	20231027	0.40	N	300080	500	27 억		507034	N	N	2	N	00	N
157	20240704	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	-1100	5	-4.50	1266810400	53133	113.59	24500	25100	23350	31750	17150	24450	23842.25	9.22	0	-5179	26416	25432	24866	23882	23316	25150	23600	28	7300	500	17110	50	1	5501817	1285	-17.98	27.37	12	0.97	-1299.00	853.00	58200	20240123	-59.88	19050	20231027	22.57	58200	-59.88	20240123	23350	0.00	20240704	58200	-59.88	20240123	19050	22.57	20231027	0.40	N	300080	500	27 억		507034	N	N	2	N	00	N
158	20240704	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	-950	5	-3.89	1051318800	43938	93.93	24500	25100	23400	31750	17150	24450	23927.32	9.22	0	-2501	26416	25432	24866	23882	23316	25150	23600	28	7300	500	17110	50	1	5501817	1293	-18.09	27.55	12	0.80	-1299.00	853.00	58200	20240123	-59.62	19050	20231027	23.36	58200	-59.62	20240123	23400	0.43	20240704	58200	-59.62	20240123	19050	23.36	20231027	0.40	N	300080	500	27 억		507034	N	N	2	N	00	N
159	20240704	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	-650	5	-2.66	584455100	24125	51.57	24500	25100	23650	31750	17150	24450	24226.12	9.22	0	-4517	26416	25432	24866	23882	23316	25150	23600	28	7300	500	17110	50	1	5501817	1309	-18.32	27.90	12	0.44	-1299.00	853.00	58200	20240123	-59.11	19050	20231027	24.93	58200	-59.11	20240123	23400	1.71	20240416	58200	-59.11	20240123	19050	24.93	20231027	0.40	N	300080	500	27 억		507034	N	N	2	N	00	N
160	20240704	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	-150	5	-0.61	258268700	10542	22.54	24500	25100	24300	31750	17150	24450	24499.02	9.22	0	-1158	26416	25432	24866	23882	23316	25150	23600	28	7300	500	17110	50	1	5501817	1337	-18.71	28.49	12	0.19	-1299.00	853.00	58200	20240123	-58.25	19050	20231027	27.56	58200	-58.25	20240123	23400	3.85	20240416	58200	-58.25	20240123	19050	27.56	20231027	0.40	N	300080	500	27 억		507034	N	N	2	N	00	N
161	20240704	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	350	2	1.43	23336150	940	2.01	24500	25100	24500	31750	17150	24450	24825.69	9.22	0	-177	26416	25432	24866	23882	23316	25150	23600	28	7300	500	17110	50	1	5501817	1364	-19.09	29.07	12	0.02	-1299.00	853.00	58200	20240123	-57.39	19050	20231027	30.18	58200	-57.39	20240123	23400	5.98	20240416	58200	-57.39	20240123	19050	30.18	20231027	0.40	N	300080	500	27 억		507034	N	N	2	N	00	N
162	20240703	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24450	-1200	5	-4.68	1158532750	46568	140.58	25500	25850	24300	33300	18000	25650	24879.54	9.29	0	-7524	27350	26500	26050	25200	24750	26275	24975	28	7650	500	17950	50	1	5501817	1345	-18.82	28.66	12	0.85	-1299.00	853.00	58200	20240123	-57.99	19050	20231027	28.35	58200	-57.99	20240123	23400	4.49	20240416	58200	-57.99	20240123	19050	28.35	20231027	0.41	N	300080	500	27 억		511240	N	N	2	N	00	N
163	20240703	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24400	-1250	5	-4.87	1096403150	44023	132.90	25500	25850	24300	33300	18000	25650	24905.23	9.29	0	-7384	27350	26500	26050	25200	24750	26275	24975	28	7650	500	17950	50	1	5501817	1342	-18.78	28.60	12	0.80	-1299.00	853.00	58200	20240123	-58.08	19050	20231027	28.08	58200	-58.08	20240123	23400	4.27	20240416	58200	-58.08	20240123	19050	28.08	20231027	0.41	N	300080	500	27 억		511240	N	N	0	N	00	N
164	20240703	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24550	-1100	5	-4.29	784438400	31261	94.37	25500	25850	24300	33300	18000	25650	25093.20	9.29	0	-7295	27350	26500	26050	25200	24750	26275	24975	28	7650	500	17950	50	1	5501817	1351	-18.90	28.78	12	0.57	-1299.00	853.00	58200	20240123	-57.82	19050	20231027	28.87	58200	-57.82	20240123	23400	4.91	20240416	58200	-57.82	20240123	19050	28.87	20231027	0.41	N	300080	500	27 억		511240	N	N	0	N	00	N
165	20240703	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	-300	5	-1.17	285557650	11222	33.88	25500	25850	25250	33300	18000	25650	25446.24	9.29	0	-655	27350	26500	26050	25200	24750	26275	24975	28	7650	500	17950	50	1	5501817	1395	-19.52	29.72	12	0.20	-1299.00	853.00	58200	20240123	-56.44	19050	20231027	33.07	58200	-56.44	20240123	23400	8.33	20240416	58200	-56.44	20240123	19050	33.07	20231027	0.41	N	300080	500	27 억		511240	N	N	0	N	00	N
166	20240703	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	-200	5	-0.78	247155700	9709	29.31	25500	25850	25250	33300	18000	25650	25456.35	9.29	0	-137	27350	26500	26050	25200	24750	26275	24975	28	7650	500	17950	50	1	5501817	1400	-19.59	29.84	12	0.18	-1299.00	853.00	58200	20240123	-56.27	19050	20231027	33.60	58200	-56.27	20240123	23400	8.76	20240416	58200	-56.27	20240123	19050	33.60	20231027	0.41	N	300080	500	27 억		511240	N	N	0	N	00	N
167	20240703	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25300	-350	5	-1.36	220983350	8675	26.19	25500	25850	25250	33300	18000	25650	25473.59	9.29	0	-230	27350	26500	26050	25200	24750	26275	24975	28	7650	500	17950	50	1	5501817	1392	-19.48	29.66	12	0.16	-1299.00	853.00	58200	20240123	-56.53	19050	20231027	32.81	58200	-56.53	20240123	23400	8.12	20240416	58200	-56.53	20240123	19050	32.81	20231027	0.41	N	300080	500	27 억		511240	N	N	0	N	00	N
168	20240703	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	-150	5	-0.58	121807100	4761	14.37	25500	25850	25350	33300	18000	25650	25584.35	9.29	0	-1310	27350	26500	26050	25200	24750	26275	24975	28	7650	500	17950	50	1	5501817	1403	-19.63	29.89	12	0.09	-1299.00	853.00	58200	20240123	-56.19	19050	20231027	33.86	58200	-56.19	20240123	23400	8.97	20240416	58200	-56.19	20240123	19050	33.86	20231027	0.41	N	300080	500	27 억		511240	N	N	0	N	00	N
169	20240703	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	100	2	0.39	34091750	1336	4.03	25500	25850	25350	33300	18000	25650	25517.78	9.29	0	-6	27350	26500	26050	25200	24750	26275	24975	28	7650	500	17950	50	1	5501817	1417	-19.82	30.19	12	0.02	-1299.00	853.00	58200	20240123	-55.76	19050	20231027	35.17	58200	-55.76	20240123	23400	10.04	20240416	58200	-55.76	20240123	19050	35.17	20231027	0.41	N	300080	500	27 억		511240	N	N	0	N	00	N
170	20240702	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	-1250	5	-4.65	855796500	32901	123.73	26900	26900	25600	34950	18850	26900	26009.32	9.43	0	-18979	27633	27266	26583	26216	25533	27450	26400	28	8050	500	18830	50	1	5501817	1411	-19.75	30.07	12	0.60	-1299.00	853.00	58200	20240123	-55.93	19050	20231027	34.65	58200	-55.93	20240123	23400	9.62	20240416	58200	-55.93	20240123	19050	34.65	20231027	0.40	N	300080	500	27 억		518982	N	N	0	N	00	N
171	20240702	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25700	-1200	5	-4.46	790338850	30350	114.13	26900	26900	25600	34950	18850	26900	26037.98	9.43	0	-17573	27633	27266	26583	26216	25533	27450	26400	28	8050	500	18830	50	1	5501817	1414	-19.78	30.13	12	0.55	-1299.00	853.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	23400	9.83	20240416	58200	-55.84	20240123	19050	34.91	20231027	0.40	N	300080	500	27 억		518982	N	N	0	N	00	N
172	20240702	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	-1150	5	-4.28	742878500	28504	107.19	26900	26900	25600	34950	18850	26900	26059.31	9.43	0	-17051	27633	27266	26583	26216	25533	27450	26400	28	8050	500	18830	50	1	5501817	1417	-19.82	30.19	12	0.52	-1299.00	853.00	58200	20240123	-55.76	19050	20231027	35.17	58200	-55.76	20240123	23400	10.04	20240416	58200	-55.76	20240123	19050	35.17	20231027	0.40	N	300080	500	27 억		518982	N	N	0	N	00	N
173	20240702	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	-1150	5	-4.28	716613300	27483	103.35	26900	26900	25600	34950	18850	26900	26071.77	9.43	0	-17041	27633	27266	26583	26216	25533	27450	26400	28	8050	500	18830	50	1	5501817	1417	-19.82	30.19	12	0.50	-1299.00	853.00	58200	20240123	-55.76	19050	20231027	35.17	58200	-55.76	20240123	23400	10.04	20240416	58200	-55.76	20240123	19050	35.17	20231027	0.40	N	300080	500	27 억		518982	N	N	0	N	00	N
174	20240702	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25800	-1100	5	-4.09	560331850	21394	80.45	26900	26900	25750	34950	18850	26900	26187.75	9.43	0	-13147	27633	27266	26583	26216	25533	27450	26400	28	8050	500	18830	50	1	5501817	1419	-19.86	30.25	12	0.39	-1299.00	853.00	58200	20240123	-55.67	19050	20231027	35.43	58200	-55.67	20240123	23400	10.26	20240416	58200	-55.67	20240123	19050	35.43	20231027	0.40	N	300080	500	27 억		518982	N	N	0	N	00	N
175	20240702	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	-900	5	-3.35	368554300	13987	52.60	26900	26900	26000	34950	18850	26900	26345.81	9.43	0	-7195	27633	27266	26583	26216	25533	27450	26400	28	8050	500	18830	50	1	5501817	1430	-20.02	30.48	12	0.25	-1299.00	853.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	23400	11.11	20240416	58200	-55.33	20240123	19050	36.48	20231027	0.40	N	300080	500	27 억		518982	N	N	0	N	00	N
176	20240702	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26300	-600	5	-2.23	192117850	7237	27.21	26900	26900	26250	34950	18850	26900	26541.66	9.43	0	-2725	27633	27266	26583	26216	25533	27450	26400	28	8050	500	18830	50	1	5501817	1447	-20.25	30.83	12	0.13	-1299.00	853.00	58200	20240123	-54.81	19050	20231027	38.06	58200	-54.81	20240123	23400	12.39	20240416	58200	-54.81	20240123	19050	38.06	20231027	0.40	N	300080	500	27 억		518982	N	N	0	N	00	N
177	20240702	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	-300	5	-1.12	43016500	1606	6.04	26900	26900	26500	34950	18850	26900	26777.22	9.43	0	-837	27633	27266	26583	26216	25533	27450	26400	28	8050	500	18830	50	1	5501817	1463	-20.48	31.18	12	0.03	-1299.00	853.00	58200	20240123	-54.30	19050	20231027	39.63	58200	-54.30	20240123	23400	13.68	20240416	58200	-54.30	20240123	19050	39.63	20231027	0.40	N	300080	500	27 억		518982	N	N	0	N	00	N
178	20240701	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	850	2	3.26	697563800	26371	315.37	26000	26950	25900	33850	18250	26050	26451.71	9.26	0	9726	26450	26250	26150	25950	25850	26200	25900	28	7800	500	18230	50	1	5501817	1480	-20.71	31.54	12	0.48	-1299.00	853.00	58200	20240123	-53.78	19050	20231027	41.21	58200	-53.78	20240123	23400	14.96	20240416	58200	-53.78	20240123	19050	41.21	20231027	0.40	N	300080	500	27 억		509345	N	N	0	N	00	N
179	20240701	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26700	650	2	2.50	668855500	25297	302.52	26000	26950	25900	33850	18250	26050	26440.11	9.26	0	9625	26450	26250	26150	25950	25850	26200	25900	28	7800	500	18230	50	1	5501817	1469	-20.55	31.30	12	0.46	-1299.00	853.00	58200	20240123	-54.12	19050	20231027	40.16	58200	-54.12	20240123	23400	14.10	20240416	58200	-54.12	20240123	19050	40.16	20231027	0.40	N	300080	500	27 억		509345	N	N	0	N	00	N
180	20240701	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26700	650	2	2.50	606844100	22982	274.84	26000	26950	25900	33850	18250	26050	26405.19	9.26	0	9700	26450	26250	26150	25950	25850	26200	25900	28	7800	500	18230	50	1	5501817	1469	-20.55	31.30	12	0.42	-1299.00	853.00	58200	20240123	-54.12	19050	20231027	40.16	58200	-54.12	20240123	23400	14.10	20240416	58200	-54.12	20240123	19050	40.16	20231027	0.40	N	300080	500	27 억		509345	N	N	0	N	00	N
181	20240701	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26550	500	2	1.92	412156400	15688	187.61	26000	26600	25900	33850	18250	26050	26272.08	9.26	0	6816	26450	26250	26150	25950	25850	26200	25900	28	7800	500	18230	50	1	5501817	1461	-20.44	31.13	12	0.29	-1299.00	853.00	58200	20240123	-54.38	19050	20231027	39.37	58200	-54.38	20240123	23400	13.46	20240416	58200	-54.38	20240123	19050	39.37	20231027	0.40	N	300080	500	27 억		509345	N	N	0	N	00	N
182	20240701	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	450	2	1.73	379258300	14447	172.77	26000	26550	25900	33850	18250	26050	26251.70	9.26	0	6526	26450	26250	26150	25950	25850	26200	25900	28	7800	500	18230	50	1	5501817	1458	-20.40	31.07	12	0.26	-1299.00	853.00	58200	20240123	-54.47	19050	20231027	39.11	58200	-54.47	20240123	23400	13.25	20240416	58200	-54.47	20240123	19050	39.11	20231027	0.40	N	300080	500	27 억		509345	N	N	0	N	00	N
183	20240701	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26100	50	2	0.19	298441750	11389	136.20	26000	26450	25900	33850	18250	26050	26204.39	9.26	0	4833	26450	26250	26150	25950	25850	26200	25900	28	7800	500	18230	50	1	5501817	1436	-20.09	30.60	12	0.21	-1299.00	853.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	23400	11.54	20240416	58200	-55.15	20240123	19050	37.01	20231027	0.40	N	300080	500	27 억		509345	N	N	0	N	00	N
184	20240701	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26300	250	2	0.96	158719050	6081	72.72	26000	26300	25900	33850	18250	26050	26100.81	9.26	0	2439	26450	26250	26150	25950	25850	26200	25900	28	7800	500	18230	50	1	5501817	1447	-20.25	30.83	12	0.11	-1299.00	853.00	58200	20240123	-54.81	19050	20231027	38.06	58200	-54.81	20240123	23400	12.39	20240416	58200	-54.81	20240123	19050	38.06	20231027	0.40	N	300080	500	27 억		509345	N	N	0	N	00	N
185	20240701	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26200	150	2	0.58	46638900	1797	21.49	26000	26200	25900	33850	18250	26050	25953.76	9.26	0	1178	26450	26250	26150	25950	25850	26200	25900	28	7800	500	18230	50	1	5501817	1441	-20.17	30.72	12	0.03	-1299.00	853.00	58200	20240123	-54.98	19050	20231027	37.53	58200	-54.98	20240123	23400	11.97	20240416	58200	-54.98	20240123	19050	37.53	20231027	0.40	N	300080	500	27 억		509345	N	N	0	N	00	N