KissMeData/054930/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	160553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	1500	2	5.10	5597002550	185157	223.22	30400	31350	29150	38200	20600	29400	30224.29	0.63	0	-9347	30566	29982	29416	28832	28266	29700	28550	150	8800	5000	18220	50	1	3000000	927	4.61	0.73	12	6.17	6698.00	42319.00	51600	20230919	-40.12	25600	20240416	20.70	33650	-8.17	20240607	25600	20.70	20240416	51600	-40.12	20230919	25600	20.70	20240416	4.90	N	054930	5000	150 억		18878	N	N	0	N	00	N
3	20240731	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	850	2	2.89	5195092850	172038	207.40	30400	31350	29150	38200	20600	29400	30197.36	0.63	0	-9240	30566	29982	29416	28832	28266	29700	28550	150	8800	5000	18220	50	1	3000000	908	4.52	0.71	12	5.73	6698.00	42319.00	51600	20230919	-41.38	25600	20240416	18.16	33650	-10.10	20240607	25600	18.16	20240416	51600	-41.38	20230919	25600	18.16	20240416	4.90	N	054930	5000	150 억		18878	N	N	0	N	00	N
4	20240731	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	-50	5	-0.17	4485917150	148206	178.67	30400	31350	29350	38200	20600	29400	30268.12	0.63	0	-8610	30566	29982	29416	28832	28266	29700	28550	150	8800	5000	18220	50	1	3000000	881	4.38	0.69	12	4.94	6698.00	42319.00	51600	20230919	-43.12	25600	20240416	14.65	33650	-12.78	20240607	25600	14.65	20240416	51600	-43.12	20230919	25600	14.65	20240416	4.90	N	054930	5000	150 억		18878	N	N	0	N	00	N
5	20240731	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	700	2	2.38	4125823500	136111	164.09	30400	31350	29650	38200	20600	29400	30312.20	0.63	0	-7773	30566	29982	29416	28832	28266	29700	28550	150	8800	5000	18220	50	1	3000000	903	4.49	0.71	12	4.54	6698.00	42319.00	51600	20230919	-41.67	25600	20240416	17.58	33650	-10.55	20240607	25600	17.58	20240416	51600	-41.67	20230919	25600	17.58	20240416	4.90	N	054930	5000	150 억		18878	N	N	0	N	00	N
6	20240731	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	900	2	3.06	3886785600	128194	154.55	30400	31350	29650	38200	20600	29400	30319.56	0.63	0	-6884	30566	29982	29416	28832	28266	29700	28550	150	8800	5000	18220	50	1	3000000	909	4.52	0.72	12	4.27	6698.00	42319.00	51600	20230919	-41.28	25600	20240416	18.36	33650	-9.96	20240607	25600	18.36	20240416	51600	-41.28	20230919	25600	18.36	20240416	4.90	N	054930	5000	150 억		18878	N	N	0	N	00	N
7	20240731	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	700	2	2.38	2400124750	79788	96.19	30400	30800	29650	38200	20600	29400	30081.27	0.63	0	-7742	30566	29982	29416	28832	28266	29700	28550	150	8800	5000	18220	50	1	3000000	903	4.49	0.71	12	2.66	6698.00	42319.00	51600	20230919	-41.67	25600	20240416	17.58	33650	-10.55	20240607	25600	17.58	20240416	51600	-41.67	20230919	25600	17.58	20240416	4.90	N	054930	5000	150 억		18878	N	N	0	N	00	N
8	20240731	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	450	2	1.53	1584208150	52757	63.60	30400	30600	29650	38200	20600	29400	30028.40	0.63	0	-6496	30566	29982	29416	28832	28266	29700	28550	150	8800	5000	18220	50	1	3000000	896	4.46	0.71	12	1.76	6698.00	42319.00	51600	20230919	-42.15	25600	20240416	16.60	33650	-11.29	20240607	25600	16.60	20240416	51600	-42.15	20230919	25600	16.60	20240416	4.90	N	054930	5000	150 억		18878	N	N	0	N	00	N
9	20240731	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	600	2	2.04	841617600	27941	33.68	30400	30600	29700	38200	20600	29400	30121.24	0.63	0	-4113	30566	29982	29416	28832	28266	29700	28550	150	8800	5000	18220	50	1	3000000	900	4.48	0.71	12	0.93	6698.00	42319.00	51600	20230919	-41.86	25600	20240416	17.19	33650	-10.85	20240607	25600	17.19	20240416	51600	-41.86	20230919	25600	17.19	20240416	4.90	N	054930	5000	150 억		18878	N	N	0	N	00	N
10	20240730	160542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-300	5	-1.01	1842484500	62820	129.14	29600	30000	28850	38600	20800	29700	29328.86	0.92	0	-8799	30666	30182	29816	29332	28966	30000	29150	150	8900	5000	18410	50	1	3000000	882	4.39	0.69	12	2.09	6698.00	42319.00	51600	20230919	-43.02	25600	20240416	14.84	33650	-12.63	20240607	25600	14.84	20240416	51600	-43.02	20230919	25600	14.84	20240416	4.63	N	054930	5000	150 억		27664	N	N	0	N	00	N
11	20240730	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-200	5	-0.67	1598444700	54558	112.16	29600	30000	28850	38600	20800	29700	29298.00	0.92	0	-8202	30666	30182	29816	29332	28966	30000	29150	150	8900	5000	18410	50	1	3000000	885	4.40	0.70	12	1.82	6698.00	42319.00	51600	20230919	-42.83	25600	20240416	15.23	33650	-12.33	20240607	25600	15.23	20240416	51600	-42.83	20230919	25600	15.23	20240416	4.63	N	054930	5000	150 억		27664	N	N	0	N	00	N
12	20240730	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-700	5	-2.36	878365950	30131	61.94	29600	29700	28850	38600	20800	29700	29151.37	0.92	0	-2683	30666	30182	29816	29332	28966	30000	29150	150	8900	5000	18410	50	1	3000000	870	4.33	0.69	12	1.00	6698.00	42319.00	51600	20230919	-43.80	25600	20240416	13.28	33650	-13.82	20240607	25600	13.28	20240416	51600	-43.80	20230919	25600	13.28	20240416	4.63	N	054930	5000	150 억		27664	N	N	0	N	00	N
13	20240730	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	-500	5	-1.68	751093200	25727	52.89	29600	29700	28850	38600	20800	29700	29194.53	0.92	0	-2943	30666	30182	29816	29332	28966	30000	29150	150	8900	5000	18410	50	1	3000000	876	4.36	0.69	12	0.86	6698.00	42319.00	51600	20230919	-43.41	25600	20240416	14.06	33650	-13.22	20240607	25600	14.06	20240416	51600	-43.41	20230919	25600	14.06	20240416	4.63	N	054930	5000	150 억		27664	N	N	0	N	00	N
14	20240730	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-700	5	-2.36	678738100	23236	47.77	29600	29700	28850	38600	20800	29700	29210.39	0.92	0	-2649	30666	30182	29816	29332	28966	30000	29150	150	8900	5000	18410	50	1	3000000	870	4.33	0.69	12	0.77	6698.00	42319.00	51600	20230919	-43.80	25600	20240416	13.28	33650	-13.82	20240607	25600	13.28	20240416	51600	-43.80	20230919	25600	13.28	20240416	4.63	N	054930	5000	150 억		27664	N	N	0	N	00	N
15	20240730	110551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-600	5	-2.02	500407400	17090	35.13	29600	29700	29000	38600	20800	29700	29280.44	0.92	0	-2981	30666	30182	29816	29332	28966	30000	29150	150	8900	5000	18410	50	1	3000000	873	4.34	0.69	12	0.57	6698.00	42319.00	51600	20230919	-43.60	25600	20240416	13.67	33650	-13.52	20240607	25600	13.67	20240416	51600	-43.60	20230919	25600	13.67	20240416	4.63	N	054930	5000	150 억		27664	N	N	0	N	00	N
16	20240730	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-300	5	-1.01	365131600	12460	25.61	29600	29700	29000	38600	20800	29700	29303.95	0.92	0	-2214	30666	30182	29816	29332	28966	30000	29150	150	8900	5000	18410	50	1	3000000	882	4.39	0.69	12	0.42	6698.00	42319.00	51600	20230919	-43.02	25600	20240416	14.84	33650	-12.63	20240607	25600	14.84	20240416	51600	-43.02	20230919	25600	14.84	20240416	4.63	N	054930	5000	150 억		27664	N	N	0	N	00	N
17	20240730	090553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-200	5	-0.67	28368550	960	1.97	29600	29700	29450	38600	20800	29700	29548.84	0.92	0	1	30666	30182	29816	29332	28966	30000	29150	150	8900	5000	18410	50	1	3000000	885	4.40	0.70	12	0.03	6698.00	42319.00	51600	20230919	-42.83	25600	20240416	15.23	33650	-12.33	20240607	25600	15.23	20240416	51600	-42.83	20230919	25600	15.23	20240416	4.63	N	054930	5000	150 억		27664	N	N	0	N	00	N
18	20240729	160543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-800	5	-2.62	1434728850	48263	47.59	30150	30300	29450	39650	21350	30500	29726.68	0.75	0	5302	31533	31016	30283	29766	29033	31275	30025	150	9150	5000	18910	50	1	3000000	891	4.43	0.70	12	1.61	6698.00	42319.00	51600	20230919	-42.44	25600	20240416	16.02	33650	-11.74	20240607	25600	16.02	20240416	51600	-42.44	20230919	25600	16.02	20240416	4.58	N	054930	5000	150 억		22583	N	N	0	N	00	N
19	20240729	150549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	-850	5	-2.79	1344794700	45228	44.60	30150	30300	29450	39650	21350	30500	29732.93	0.75	0	5150	31533	31016	30283	29766	29033	31275	30025	150	9150	5000	18910	50	1	3000000	890	4.43	0.70	12	1.51	6698.00	42319.00	51600	20230919	-42.54	25600	20240416	15.82	33650	-11.89	20240607	25600	15.82	20240416	51600	-42.54	20230919	25600	15.82	20240416	4.58	N	054930	5000	150 억		22583	N	N	0	N	00	N
20	20240729	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-900	5	-2.95	1195901900	40202	39.64	30150	30300	29450	39650	21350	30500	29746.50	0.75	0	2421	31533	31016	30283	29766	29033	31275	30025	150	9150	5000	18910	50	1	3000000	888	4.42	0.70	12	1.34	6698.00	42319.00	51600	20230919	-42.64	25600	20240416	15.62	33650	-12.04	20240607	25600	15.62	20240416	51600	-42.64	20230919	25600	15.62	20240416	4.58	N	054930	5000	150 억		22583	N	N	0	N	00	N
21	20240729	130553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29750	-750	5	-2.46	1085791400	36490	35.98	30150	30300	29450	39650	21350	30500	29754.96	0.75	0	2295	31533	31016	30283	29766	29033	31275	30025	150	9150	5000	18910	50	1	3000000	893	4.44	0.70	12	1.22	6698.00	42319.00	51600	20230919	-42.34	25600	20240416	16.21	33650	-11.59	20240607	25600	16.21	20240416	51600	-42.34	20230919	25600	16.21	20240416	4.58	N	054930	5000	150 억		22583	N	N	0	N	00	N
22	20240729	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-1000	5	-3.28	1019693100	34262	33.79	30150	30300	29450	39650	21350	30500	29760.68	0.75	0	2157	31533	31016	30283	29766	29033	31275	30025	150	9150	5000	18910	50	1	3000000	885	4.40	0.70	12	1.14	6698.00	42319.00	51600	20230919	-42.83	25600	20240416	15.23	33650	-12.33	20240607	25600	15.23	20240416	51600	-42.83	20230919	25600	15.23	20240416	4.58	N	054930	5000	150 억		22583	N	N	0	N	00	N
23	20240729	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-800	5	-2.62	808885550	27133	26.76	30150	30300	29500	39650	21350	30500	29810.76	0.75	0	1880	31533	31016	30283	29766	29033	31275	30025	150	9150	5000	18910	50	1	3000000	891	4.43	0.70	12	0.90	6698.00	42319.00	51600	20230919	-42.44	25600	20240416	16.02	33650	-11.74	20240607	25600	16.02	20240416	51600	-42.44	20230919	25600	16.02	20240416	4.58	N	054930	5000	150 억		22583	N	N	0	N	00	N
24	20240729	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-600	5	-1.97	541937700	18194	17.94	30150	30300	29500	39650	21350	30500	29784.89	0.75	0	1587	31533	31016	30283	29766	29033	31275	30025	150	9150	5000	18910	50	1	3000000	897	4.46	0.71	12	0.61	6698.00	42319.00	51600	20230919	-42.05	25600	20240416	16.80	33650	-11.14	20240607	25600	16.80	20240416	51600	-42.05	20230919	25600	16.80	20240416	4.58	N	054930	5000	150 억		22583	N	N	0	N	00	N
25	20240729	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	-950	5	-3.11	269371300	9018	8.89	30150	30300	29550	39650	21350	30500	29867.32	0.75	0	72	31533	31016	30283	29766	29033	31275	30025	150	9150	5000	18910	50	1	3000000	887	4.41	0.70	12	0.30	6698.00	42319.00	51600	20230919	-42.73	25600	20240416	15.43	33650	-12.18	20240607	25600	15.43	20240416	51600	-42.73	20230919	25600	15.43	20240416	4.58	N	054930	5000	150 억		22583	N	N	0	N	00	N
26	20240726	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	500	2	1.67	3032827450	100395	25.04	29700	30800	29550	39000	21000	30000	30208.91	0.59	0	3913	32600	31300	30150	28850	27700	31950	29500	150	9000	5000	18600	50	1	3000000	915	4.55	0.72	12	3.35	6698.00	42319.00	51600	20230919	-40.89	25600	20240416	19.14	33650	-9.36	20240607	25600	19.14	20240416	51600	-40.89	20230919	25600	19.14	20240416	4.62	N	054930	5000	150 억		17674	N	N	0	N	00	N
27	20240726	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	450	2	1.50	2855671600	94576	23.59	29700	30800	29550	39000	21000	30000	30195.07	0.59	0	3571	32600	31300	30150	28850	27700	31950	29500	150	9000	5000	18600	50	1	3000000	914	4.55	0.72	12	3.15	6698.00	42319.00	51600	20230919	-40.99	25600	20240416	18.95	33650	-9.51	20240607	25600	18.95	20240416	51600	-40.99	20230919	25600	18.95	20240416	4.62	N	054930	5000	150 억		17674	N	N	0	N	00	N
28	20240726	140543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	500	2	1.67	2558258950	84831	21.16	29700	30800	29550	39000	21000	30000	30157.67	0.59	0	1950	32600	31300	30150	28850	27700	31950	29500	150	9000	5000	18600	50	1	3000000	915	4.55	0.72	12	2.83	6698.00	42319.00	51600	20230919	-40.89	25600	20240416	19.14	33650	-9.36	20240607	25600	19.14	20240416	51600	-40.89	20230919	25600	19.14	20240416	4.62	N	054930	5000	150 억		17674	N	N	0	N	00	N
29	20240726	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	500	2	1.67	2262790400	75154	18.74	29700	30800	29550	39000	21000	30000	30109.14	0.59	0	488	32600	31300	30150	28850	27700	31950	29500	150	9000	5000	18600	50	1	3000000	915	4.55	0.72	12	2.51	6698.00	42319.00	51600	20230919	-40.89	25600	20240416	19.14	33650	-9.36	20240607	25600	19.14	20240416	51600	-40.89	20230919	25600	19.14	20240416	4.62	N	054930	5000	150 억		17674	N	N	0	N	00	N
30	20240726	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30650	650	2	2.17	1910261300	63583	15.86	29700	30750	29550	39000	21000	30000	30043.79	0.59	0	-2014	32600	31300	30150	28850	27700	31950	29500	150	9000	5000	18600	50	1	3000000	920	4.58	0.72	12	2.12	6698.00	42319.00	51600	20230919	-40.60	25600	20240416	19.73	33650	-8.92	20240607	25600	19.73	20240416	51600	-40.60	20230919	25600	19.73	20240416	4.62	N	054930	5000	150 억		17674	N	N	0	N	00	N
31	20240726	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-50	5	-0.17	1236160350	41420	10.33	29700	30300	29550	39000	21000	30000	29843.42	0.59	0	-3165	32600	31300	30150	28850	27700	31950	29500	150	9000	5000	18600	50	1	3000000	899	4.47	0.71	12	1.38	6698.00	42319.00	51600	20230919	-41.96	25600	20240416	16.99	33650	-11.00	20240607	25600	16.99	20240416	51600	-41.96	20230919	25600	16.99	20240416	4.62	N	054930	5000	150 억		17674	N	N	0	N	00	N
32	20240726	100543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	-200	5	-0.67	990137050	33183	8.28	29700	30300	29550	39000	21000	30000	29837.25	0.59	0	-3296	32600	31300	30150	28850	27700	31950	29500	150	9000	5000	18600	50	1	3000000	894	4.45	0.70	12	1.11	6698.00	42319.00	51600	20230919	-42.25	25600	20240416	16.41	33650	-11.44	20240607	25600	16.41	20240416	51600	-42.25	20230919	25600	16.41	20240416	4.62	N	054930	5000	150 억		17674	N	N	0	N	00	N
33	20240726	090539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	0	3	0.00	275293350	9202	2.29	29700	30300	29700	39000	21000	30000	29913.96	0.59	0	423	32600	31300	30150	28850	27700	31950	29500	150	9000	5000	18600	50	1	3000000	900	4.48	0.71	12	0.31	6698.00	42319.00	51600	20230919	-41.86	25600	20240416	17.19	33650	-10.85	20240607	25600	17.19	20240416	51600	-41.86	20230919	25600	17.19	20240416	4.62	N	054930	5000	150 억		17674	N	N	0	N	00	N
34	20240725	160539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	850	2	2.92	11975912750	394955	668.17	29800	31450	29000	37850	20450	29150	30322.28	1.31	0	-20983	30550	29850	29450	28750	28350	29650	28550	150	8700	5000	18070	50	1	3000000	900	4.48	0.71	12	13.17	6698.00	42319.00	51600	20230919	-41.86	25600	20240416	17.19	33650	-10.85	20240607	25600	17.19	20240416	51600	-41.86	20230919	25600	17.19	20240416	4.58	N	054930	5000	150 억		39316	N	N	0	N	00	N
35	20240725	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	850	2	2.92	11210295750	369516	625.13	29800	31450	29000	37850	20450	29150	30337.78	1.31	0	-14285	30550	29850	29450	28750	28350	29650	28550	150	8700	5000	18070	50	1	3000000	900	4.48	0.71	12	12.32	6698.00	42319.00	51600	20230919	-41.86	25600	20240416	17.19	33650	-10.85	20240607	25600	17.19	20240416	51600	-41.86	20230919	25600	17.19	20240416	4.58	N	054930	5000	150 억		39316	N	N	0	N	00	N
36	20240725	140546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	1250	2	4.29	10197816400	336040	568.50	29800	31450	29000	37850	20450	29150	30347.03	1.31	0	-17968	30550	29850	29450	28750	28350	29650	28550	150	8700	5000	18070	50	1	3000000	912	4.54	0.72	12	11.20	6698.00	42319.00	51600	20230919	-41.09	25600	20240416	18.75	33650	-9.66	20240607	25600	18.75	20240416	51600	-41.09	20230919	25600	18.75	20240416	4.58	N	054930	5000	150 억		39316	N	N	0	N	00	N
37	20240725	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	1000	2	3.43	9048218350	297818	503.84	29800	31450	29000	37850	20450	29150	30381.71	1.31	0	-19226	30550	29850	29450	28750	28350	29650	28550	150	8700	5000	18070	50	1	3000000	905	4.50	0.71	12	9.93	6698.00	42319.00	51600	20230919	-41.57	25600	20240416	17.77	33650	-10.40	20240607	25600	17.77	20240416	51600	-41.57	20230919	25600	17.77	20240416	4.58	N	054930	5000	150 억		39316	N	N	0	N	00	N
38	20240725	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	1150	2	3.95	3620734050	121193	205.03	29800	30550	29000	37850	20450	29150	29875.77	1.31	0	-12871	30550	29850	29450	28750	28350	29650	28550	150	8700	5000	18070	50	1	3000000	909	4.52	0.72	12	4.04	6698.00	42319.00	51600	20230919	-41.28	25600	20240416	18.36	33650	-9.96	20240607	25600	18.36	20240416	51600	-41.28	20230919	25600	18.36	20240416	4.58	N	054930	5000	150 억		39316	N	N	0	N	00	N
39	20240725	110541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	750	2	2.57	3072653200	102883	174.05	29800	30550	29000	37850	20450	29150	29865.52	1.31	0	-11814	30550	29850	29450	28750	28350	29650	28550	150	8700	5000	18070	50	1	3000000	897	4.46	0.71	12	3.43	6698.00	42319.00	51600	20230919	-42.05	25600	20240416	16.80	33650	-11.14	20240607	25600	16.80	20240416	51600	-42.05	20230919	25600	16.80	20240416	4.58	N	054930	5000	150 억		39316	N	N	0	N	00	N
40	20240725	100541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	650	2	2.23	2242377350	75127	127.10	29800	30550	29000	37850	20450	29150	29847.83	1.31	0	-8870	30550	29850	29450	28750	28350	29650	28550	150	8700	5000	18070	50	1	3000000	894	4.45	0.70	12	2.50	6698.00	42319.00	51600	20230919	-42.25	25600	20240416	16.41	33650	-11.44	20240607	25600	16.41	20240416	51600	-42.25	20230919	25600	16.41	20240416	4.58	N	054930	5000	150 억		39316	N	N	0	N	00	N
41	20240725	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	400	2	1.37	353595150	11862	20.07	29800	30150	29550	37850	20450	29150	29809.12	1.31	0	-1422	30550	29850	29450	28750	28350	29650	28550	150	8700	5000	18070	50	1	3000000	887	4.41	0.70	12	0.40	6698.00	42319.00	51600	20230919	-42.73	25600	20240416	15.43	33650	-12.18	20240607	25600	15.43	20240416	51600	-42.73	20230919	25600	15.43	20240416	4.58	N	054930	5000	150 억		39316	N	N	0	N	00	N
42	20240724	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-1300	5	-4.27	1464649150	49741	57.16	29950	30150	29050	39550	21350	30450	29445.97	1.18	0	4011	31483	30966	30433	29916	29383	31225	30175	150	9100	5000	18870	50	1	3000000	875	4.35	0.69	12	1.66	6698.00	42319.00	51600	20230919	-43.51	25600	20240416	13.87	33650	-13.37	20240607	25600	13.87	20240416	51600	-43.51	20230919	25600	13.87	20240416	4.03	N	054930	5000	150 억		35311	N	N	0	N	00	N
43	20240724	150544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	-1250	5	-4.11	1353316450	45925	52.77	29950	30150	29050	39550	21350	30450	29467.95	1.18	0	3307	31483	30966	30433	29916	29383	31225	30175	150	9100	5000	18870	50	1	3000000	876	4.36	0.69	12	1.53	6698.00	42319.00	51600	20230919	-43.41	25600	20240416	14.06	33650	-13.22	20240607	25600	14.06	20240416	51600	-43.41	20230919	25600	14.06	20240416	4.03	N	054930	5000	150 억		35311	N	N	0	N	00	N
44	20240724	140541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-1150	5	-3.78	1248270400	42342	48.66	29950	30150	29050	39550	21350	30450	29480.64	1.18	0	3395	31483	30966	30433	29916	29383	31225	30175	150	9100	5000	18870	50	1	3000000	879	4.37	0.69	12	1.41	6698.00	42319.00	51600	20230919	-43.22	25600	20240416	14.45	33650	-12.93	20240607	25600	14.45	20240416	51600	-43.22	20230919	25600	14.45	20240416	4.03	N	054930	5000	150 억		35311	N	N	0	N	00	N
45	20240724	130545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-1150	5	-3.78	1070836950	36259	41.67	29950	30150	29150	39550	21350	30450	29532.97	1.18	0	3592	31483	30966	30433	29916	29383	31225	30175	150	9100	5000	18870	50	1	3000000	879	4.37	0.69	12	1.21	6698.00	42319.00	51600	20230919	-43.22	25600	20240416	14.45	33650	-12.93	20240607	25600	14.45	20240416	51600	-43.22	20230919	25600	14.45	20240416	4.03	N	054930	5000	150 억		35311	N	N	0	N	00	N
46	20240724	120546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-1150	5	-3.78	1024728300	34686	39.86	29950	30150	29150	39550	21350	30450	29542.97	1.18	0	3722	31483	30966	30433	29916	29383	31225	30175	150	9100	5000	18870	50	1	3000000	879	4.37	0.69	12	1.16	6698.00	42319.00	51600	20230919	-43.22	25600	20240416	14.45	33650	-12.93	20240607	25600	14.45	20240416	51600	-43.22	20230919	25600	14.45	20240416	4.03	N	054930	5000	150 억		35311	N	N	0	N	00	N
47	20240724	110542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	-1100	5	-3.61	890680650	30103	34.59	29950	30150	29250	39550	21350	30450	29587.74	1.18	0	4032	31483	30966	30433	29916	29383	31225	30175	150	9100	5000	18870	50	1	3000000	881	4.38	0.69	12	1.00	6698.00	42319.00	51600	20230919	-43.12	25600	20240416	14.65	33650	-12.78	20240607	25600	14.65	20240416	51600	-43.12	20230919	25600	14.65	20240416	4.03	N	054930	5000	150 억		35311	N	N	0	N	00	N
48	20240724	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	-900	5	-2.96	560727100	18896	21.71	29950	30150	29400	39550	21350	30450	29674.34	1.18	0	356	31483	30966	30433	29916	29383	31225	30175	150	9100	5000	18870	50	1	3000000	887	4.41	0.70	12	0.63	6698.00	42319.00	51600	20230919	-42.73	25600	20240416	15.43	33650	-12.18	20240607	25600	15.43	20240416	51600	-42.73	20230919	25600	15.43	20240416	4.03	N	054930	5000	150 억		35311	N	N	0	N	00	N
49	20240724	090540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-950	5	-3.12	248054800	8344	9.59	29950	30150	29450	39550	21350	30450	29728.44	1.18	0	-1720	31483	30966	30433	29916	29383	31225	30175	150	9100	5000	18870	50	1	3000000	885	4.40	0.70	12	0.28	6698.00	42319.00	51600	20230919	-42.83	25600	20240416	15.23	33650	-12.33	20240607	25600	15.23	20240416	51600	-42.83	20230919	25600	15.23	20240416	4.03	N	054930	5000	150 억		35311	N	N	0	N	00	N
50	20240723	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	-400	5	-1.30	2633934050	86652	28.54	30250	30950	29900	40100	21600	30850	30395.73	1.06	0	2078	32883	31866	30233	29216	27583	32375	29725	150	9250	5000	19120	50	1	3000000	914	4.55	0.72	12	2.89	6698.00	42319.00	51600	20230919	-40.99	25600	20240416	18.95	33650	-9.51	20240607	25600	18.95	20240416	51600	-40.99	20230919	25600	18.95	20240416	3.97	N	054930	5000	150 억		31848	N	N	0	N	00	N
51	20240723	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	-550	5	-1.78	2535079000	83391	27.46	30250	30950	29900	40100	21600	30850	30399.19	1.06	0	2262	32883	31866	30233	29216	27583	32375	29725	150	9250	5000	19120	50	1	3000000	909	4.52	0.72	12	2.78	6698.00	42319.00	51600	20230919	-41.28	25600	20240416	18.36	33650	-9.96	20240607	25600	18.36	20240416	51600	-41.28	20230919	25600	18.36	20240416	3.97	N	054930	5000	150 억		31848	N	N	0	N	00	N
52	20240723	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	-800	5	-2.59	2402674850	79010	26.02	30250	30950	29900	40100	21600	30850	30409.01	1.06	0	1504	32883	31866	30233	29216	27583	32375	29725	150	9250	5000	19120	50	1	3000000	902	4.49	0.71	12	2.63	6698.00	42319.00	51600	20230919	-41.76	25600	20240416	17.38	33650	-10.70	20240607	25600	17.38	20240416	51600	-41.76	20230919	25600	17.38	20240416	3.97	N	054930	5000	150 억		31848	N	N	0	N	00	N
53	20240723	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	-650	5	-2.11	2144325250	70457	23.20	30250	30950	29900	40100	21600	30850	30433.73	1.06	0	1749	32883	31866	30233	29216	27583	32375	29725	150	9250	5000	19120	50	1	3000000	906	4.51	0.71	12	2.35	6698.00	42319.00	51600	20230919	-41.47	25600	20240416	17.97	33650	-10.25	20240607	25600	17.97	20240416	51600	-41.47	20230919	25600	17.97	20240416	3.97	N	054930	5000	150 억		31848	N	N	0	N	00	N
54	20240723	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	-450	5	-1.46	1950068100	64045	21.09	30250	30950	29900	40100	21600	30850	30447.56	1.06	0	1384	32883	31866	30233	29216	27583	32375	29725	150	9250	5000	19120	50	1	3000000	912	4.54	0.72	12	2.13	6698.00	42319.00	51600	20230919	-41.09	25600	20240416	18.75	33650	-9.66	20240607	25600	18.75	20240416	51600	-41.09	20230919	25600	18.75	20240416	3.97	N	054930	5000	150 억		31848	N	N	0	N	00	N
55	20240723	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	0	3	0.00	1672637650	54970	18.10	30250	30950	29900	40100	21600	30850	30427.16	1.06	0	1692	32883	31866	30233	29216	27583	32375	29725	150	9250	5000	19120	50	1	3000000	926	4.61	0.73	12	1.83	6698.00	42319.00	51600	20230919	-40.21	25600	20240416	20.51	33650	-8.32	20240607	25600	20.51	20240416	51600	-40.21	20230919	25600	20.51	20240416	3.97	N	054930	5000	150 억		31848	N	N	0	N	00	N
56	20240723	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	-450	5	-1.46	1065467350	35186	11.59	30250	30600	29900	40100	21600	30850	30278.83	1.06	0	3189	32883	31866	30233	29216	27583	32375	29725	150	9250	5000	19120	50	1	3000000	912	4.54	0.72	12	1.17	6698.00	42319.00	51600	20230919	-41.09	25600	20240416	18.75	33650	-9.66	20240607	25600	18.75	20240416	51600	-41.09	20230919	25600	18.75	20240416	3.97	N	054930	5000	150 억		31848	N	N	0	N	00	N
57	20240723	090539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	-750	5	-2.43	381769100	12680	4.18	30250	30400	29900	40100	21600	30850	30100.05	1.06	0	2920	32883	31866	30233	29216	27583	32375	29725	150	9250	5000	19120	50	1	3000000	903	4.49	0.71	12	0.42	6698.00	42319.00	51600	20230919	-41.67	25600	20240416	17.58	33650	-10.55	20240607	25600	17.58	20240416	51600	-41.67	20230919	25600	17.58	20240416	3.97	N	054930	5000	150 억		31848	N	N	0	N	00	N
58	20240722	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	2050	2	7.12	9142693750	301204	1901.54	28600	31250	28600	37400	20200	28800	30354.27	1.66	0	-17185	29600	29200	28750	28350	27900	29400	28550	150	8600	5000	17850	50	1	3000000	926	4.61	0.73	12	10.04	6698.00	42319.00	51600	20230919	-40.21	25600	20240416	20.51	33650	-8.32	20240607	25600	20.51	20240416	51600	-40.21	20230919	25600	20.51	20240416	3.98	N	054930	5000	150 억		49653	N	N	0	N	00	N
59	20240722	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30800	2000	2	6.94	8658146750	285489	1802.33	28600	31250	28600	37400	20200	28800	30329.30	1.66	0	-15724	29600	29200	28750	28350	27900	29400	28550	150	8600	5000	17850	50	1	3000000	924	4.60	0.73	12	9.52	6698.00	42319.00	51600	20230919	-40.31	25600	20240416	20.31	33650	-8.47	20240607	25600	20.31	20240416	51600	-40.31	20230919	25600	20.31	20240416	3.98	N	054930	5000	150 억		49653	N	N	0	N	00	N
60	20240722	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	1200	2	4.17	7420882200	245206	1548.02	28600	31250	28600	37400	20200	28800	30265.96	1.66	0	-19169	29600	29200	28750	28350	27900	29400	28550	150	8600	5000	17850	50	1	3000000	900	4.48	0.71	12	8.17	6698.00	42319.00	51600	20230919	-41.86	25600	20240416	17.19	33650	-10.85	20240607	25600	17.19	20240416	51600	-41.86	20230919	25600	17.19	20240416	3.98	N	054930	5000	150 억		49653	N	N	0	N	00	N
61	20240722	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	1650	2	5.73	6321883750	209050	1319.76	28600	31250	28600	37400	20200	28800	30243.43	1.66	0	-17164	29600	29200	28750	28350	27900	29400	28550	150	8600	5000	17850	50	1	3000000	914	4.55	0.72	12	6.97	6698.00	42319.00	51600	20230919	-40.99	25600	20240416	18.95	33650	-9.51	20240607	25600	18.95	20240416	51600	-40.99	20230919	25600	18.95	20240416	3.98	N	054930	5000	150 억		49653	N	N	0	N	00	N
62	20240722	120536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	1150	2	3.99	3636444100	121404	766.44	28600	30500	28600	37400	20200	28800	29956.58	1.66	0	-24219	29600	29200	28750	28350	27900	29400	28550	150	8600	5000	17850	50	1	3000000	899	4.47	0.71	12	4.05	6698.00	42319.00	51600	20230919	-41.96	25600	20240416	16.99	33650	-11.00	20240607	25600	16.99	20240416	51600	-41.96	20230919	25600	16.99	20240416	3.98	N	054930	5000	150 억		49653	N	N	0	N	00	N
63	20240722	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	1200	2	4.17	3164382600	105706	667.34	28600	30500	28600	37400	20200	28800	29939.47	1.66	0	-23669	29600	29200	28750	28350	27900	29400	28550	150	8600	5000	17850	50	1	3000000	900	4.48	0.71	12	3.52	6698.00	42319.00	51600	20230919	-41.86	25600	20240416	17.19	33650	-10.85	20240607	25600	17.19	20240416	51600	-41.86	20230919	25600	17.19	20240416	3.98	N	054930	5000	150 억		49653	N	N	0	N	00	N
64	20240722	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	1100	2	3.82	2529000900	84527	533.63	28600	30500	28600	37400	20200	28800	29924.10	1.66	0	-19795	29600	29200	28750	28350	27900	29400	28550	150	8600	5000	17850	50	1	3000000	897	4.46	0.71	12	2.82	6698.00	42319.00	51600	20230919	-42.05	25600	20240416	16.80	33650	-11.14	20240607	25600	16.80	20240416	51600	-42.05	20230919	25600	16.80	20240416	3.98	N	054930	5000	150 억		49653	N	N	0	N	00	N
65	20240722	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	650	2	2.26	189479200	6481	40.92	28600	29600	28600	37400	20200	28800	29261.00	1.66	0	1885	29600	29200	28750	28350	27900	29400	28550	150	8600	5000	17850	50	1	3000000	884	4.40	0.70	12	0.22	6698.00	42319.00	51600	20230919	-42.93	25600	20240416	15.04	33650	-12.48	20240607	25600	15.04	20240416	51600	-42.93	20230919	25600	15.04	20240416	3.98	N	054930	5000	150 억		49653	N	N	0	N	00	N
66	20240719	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	0	3	0.00	450655550	15765	83.28	28700	29150	28300	37400	20200	28800	28582.85	1.75	0	-3353	29666	29232	28916	28482	28166	29075	28325	150	8600	5000	17850	50	1	3000000	864	4.30	0.68	12	0.53	6698.00	42319.00	51600	20230919	-44.19	25600	20240416	12.50	33650	-14.41	20240607	25600	12.50	20240416	51600	-44.19	20230919	25600	12.50	20240416	4.06	N	054930	5000	150 억		52381	N	N	0	N	00	N
67	20240719	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-150	5	-0.52	382706950	13386	70.72	28700	29150	28350	37400	20200	28800	28589.87	1.75	0	-3038	29666	29232	28916	28482	28166	29075	28325	150	8600	5000	17850	50	1	3000000	860	4.28	0.68	12	0.45	6698.00	42319.00	51600	20230919	-44.48	25600	20240416	11.91	33650	-14.86	20240607	25600	11.91	20240416	51600	-44.48	20230919	25600	11.91	20240416	4.06	N	054930	5000	150 억		52381	N	N	0	N	00	N
68	20240719	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-250	5	-0.87	365434300	12783	67.53	28700	29150	28350	37400	20200	28800	28587.29	1.75	0	-2870	29666	29232	28916	28482	28166	29075	28325	150	8600	5000	17850	50	1	3000000	857	4.26	0.67	12	0.43	6698.00	42319.00	51600	20230919	-44.67	25600	20240416	11.52	33650	-15.16	20240607	25600	11.52	20240416	51600	-44.67	20230919	25600	11.52	20240416	4.06	N	054930	5000	150 억		52381	N	N	0	N	00	N
69	20240719	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-100	5	-0.35	311391150	10889	57.53	28700	29150	28350	37400	20200	28800	28596.59	1.75	0	-3306	29666	29232	28916	28482	28166	29075	28325	150	8600	5000	17850	50	1	3000000	861	4.28	0.68	12	0.36	6698.00	42319.00	51600	20230919	-44.38	25600	20240416	12.11	33650	-14.71	20240607	25600	12.11	20240416	51600	-44.38	20230919	25600	12.11	20240416	4.06	N	054930	5000	150 억		52381	N	N	0	N	00	N
70	20240719	120524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-400	5	-1.39	216182150	7577	40.03	28700	28850	28350	37400	20200	28800	28530.87	1.75	0	-1977	29666	29232	28916	28482	28166	29075	28325	150	8600	5000	17850	50	1	3000000	852	4.24	0.67	12	0.25	6698.00	42319.00	51600	20230919	-44.96	25600	20240416	10.94	33650	-15.60	20240607	25600	10.94	20240416	51600	-44.96	20230919	25600	10.94	20240416	4.06	N	054930	5000	150 억		52381	N	N	0	N	00	N
71	20240719	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-400	5	-1.39	189740250	6646	35.11	28700	28850	28350	37400	20200	28800	28549.01	1.75	0	-1799	29666	29232	28916	28482	28166	29075	28325	150	8600	5000	17850	50	1	3000000	852	4.24	0.67	12	0.22	6698.00	42319.00	51600	20230919	-44.96	25600	20240416	10.94	33650	-15.60	20240607	25600	10.94	20240416	51600	-44.96	20230919	25600	10.94	20240416	4.06	N	054930	5000	150 억		52381	N	N	0	N	00	N
72	20240719	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-200	5	-0.69	131621400	4602	24.31	28700	28850	28400	37400	20200	28800	28600.31	1.75	0	-1686	29666	29232	28916	28482	28166	29075	28325	150	8600	5000	17850	50	1	3000000	858	4.27	0.68	12	0.15	6698.00	42319.00	51600	20230919	-44.57	25600	20240416	11.72	33650	-15.01	20240607	25600	11.72	20240416	51600	-44.57	20230919	25600	11.72	20240416	4.06	N	054930	5000	150 억		52381	N	N	0	N	00	N
73	20240719	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-250	5	-0.87	11824450	413	2.18	28700	28700	28550	37400	20200	28800	28624.69	1.75	0	-57	29666	29232	28916	28482	28166	29075	28325	150	8600	5000	17850	50	1	3000000	857	4.26	0.67	12	0.01	6698.00	42319.00	51600	20230919	-44.67	25600	20240416	11.52	33650	-15.16	20240607	25600	11.52	20240416	51600	-44.67	20230919	25600	11.52	20240416	4.06	N	054930	5000	150 억		52381	N	N	0	N	00	N
74	20240718	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-550	5	-1.87	543454350	18776	65.24	29050	29350	28600	38150	20550	29350	28944.10	1.66	0	2437	30050	29700	29350	29000	28650	29525	28825	150	8800	5000	18190	50	1	3000000	864	4.30	0.68	12	0.63	6698.00	42319.00	51600	20230919	-44.19	25600	20240416	12.50	33650	-14.41	20240607	25600	12.50	20240416	51600	-44.19	20230919	25600	12.50	20240416	4.21	N	054930	5000	150 억		49814	N	N	0	N	00	N
75	20240718	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-250	5	-0.85	490293050	16933	58.84	29050	29350	28600	38150	20550	29350	28954.88	1.66	0	2499	30050	29700	29350	29000	28650	29525	28825	150	8800	5000	18190	50	1	3000000	873	4.34	0.69	12	0.56	6698.00	42319.00	51600	20230919	-43.60	25600	20240416	13.67	33650	-13.52	20240607	25600	13.67	20240416	51600	-43.60	20230919	25600	13.67	20240416	4.21	N	054930	5000	150 억		49814	N	N	0	N	00	N
76	20240718	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	-500	5	-1.70	408275000	14094	48.97	29050	29350	28600	38150	20550	29350	28968.00	1.66	0	2214	30050	29700	29350	29000	28650	29525	28825	150	8800	5000	18190	50	1	3000000	866	4.31	0.68	12	0.47	6698.00	42319.00	51600	20230919	-44.09	25600	20240416	12.70	33650	-14.26	20240607	25600	12.70	20240416	51600	-44.09	20230919	25600	12.70	20240416	4.21	N	054930	5000	150 억		49814	N	N	0	N	00	N
77	20240718	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	-150	5	-0.51	367549200	12686	44.08	29050	29350	28600	38150	20550	29350	28972.82	1.66	0	2774	30050	29700	29350	29000	28650	29525	28825	150	8800	5000	18190	50	1	3000000	876	4.36	0.69	12	0.42	6698.00	42319.00	51600	20230919	-43.41	25600	20240416	14.06	33650	-13.22	20240607	25600	14.06	20240416	51600	-43.41	20230919	25600	14.06	20240416	4.21	N	054930	5000	150 억		49814	N	N	0	N	00	N
78	20240718	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-250	5	-0.85	330025750	11396	39.60	29050	29350	28600	38150	20550	29350	28959.79	1.66	0	2390	30050	29700	29350	29000	28650	29525	28825	150	8800	5000	18190	50	1	3000000	873	4.34	0.69	12	0.38	6698.00	42319.00	51600	20230919	-43.60	25600	20240416	13.67	33650	-13.52	20240607	25600	13.67	20240416	51600	-43.60	20230919	25600	13.67	20240416	4.21	N	054930	5000	150 억		49814	N	N	0	N	00	N
79	20240718	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-350	5	-1.19	282879450	9768	33.94	29050	29350	28600	38150	20550	29350	28959.81	1.66	0	1864	30050	29700	29350	29000	28650	29525	28825	150	8800	5000	18190	50	1	3000000	870	4.33	0.69	12	0.33	6698.00	42319.00	51600	20230919	-43.80	25600	20240416	13.28	33650	-13.82	20240607	25600	13.28	20240416	51600	-43.80	20230919	25600	13.28	20240416	4.21	N	054930	5000	150 억		49814	N	N	0	N	00	N
80	20240718	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-450	5	-1.53	223575700	7723	26.83	29050	29350	28600	38150	20550	29350	28949.33	1.66	0	1128	30050	29700	29350	29000	28650	29525	28825	150	8800	5000	18190	50	1	3000000	867	4.31	0.68	12	0.26	6698.00	42319.00	51600	20230919	-43.99	25600	20240416	12.89	33650	-14.12	20240607	25600	12.89	20240416	51600	-43.99	20230919	25600	12.89	20240416	4.21	N	054930	5000	150 억		49814	N	N	0	N	00	N
81	20240718	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-350	5	-1.19	80330950	2773	9.64	29050	29050	28750	38150	20550	29350	28968.97	1.66	0	-140	30050	29700	29350	29000	28650	29525	28825	150	8800	5000	18190	50	1	3000000	870	4.33	0.69	12	0.09	6698.00	42319.00	51600	20230919	-43.80	25600	20240416	13.28	33650	-13.82	20240607	25600	13.28	20240416	51600	-43.80	20230919	25600	13.28	20240416	4.21	N	054930	5000	150 억		49814	N	N	0	N	00	N
82	20240717	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	-50	5	-0.17	835289100	28499	23.44	29450	29700	29000	38200	20600	29400	29309.09	1.58	0	1685	31200	30300	29400	28500	27600	30750	28950	150	8800	5000	18220	50	1	3000000	881	4.38	0.69	12	0.95	6698.00	42319.00	51600	20230919	-43.12	25600	20240416	14.65	33650	-12.78	20240607	25600	14.65	20240416	51600	-43.12	20230919	25600	14.65	20240416	4.41	N	054930	5000	150 억		47493	N	N	0	N	00	N
83	20240717	150550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	0	3	0.00	791279600	26996	22.20	29450	29700	29000	38200	20600	29400	29310.66	1.58	0	1680	31200	30300	29400	28500	27600	30750	28950	150	8800	5000	18220	50	1	3000000	882	4.39	0.69	12	0.90	6698.00	42319.00	51600	20230919	-43.02	25600	20240416	14.84	33650	-12.63	20240607	25600	14.84	20240416	51600	-43.02	20230919	25600	14.84	20240416	4.41	N	054930	5000	150 억		47493	N	N	0	N	00	N
84	20240717	140547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	-200	5	-0.68	708248050	24155	19.86	29450	29700	29000	38200	20600	29400	29320.64	1.58	0	1195	31200	30300	29400	28500	27600	30750	28950	150	8800	5000	18220	50	1	3000000	876	4.36	0.69	12	0.81	6698.00	42319.00	51600	20230919	-43.41	25600	20240416	14.06	33650	-13.22	20240607	25600	14.06	20240416	51600	-43.41	20230919	25600	14.06	20240416	4.41	N	054930	5000	150 억		47493	N	N	0	N	00	N
85	20240717	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-100	5	-0.34	647562800	22076	18.15	29450	29700	29000	38200	20600	29400	29333.03	1.58	0	572	31200	30300	29400	28500	27600	30750	28950	150	8800	5000	18220	50	1	3000000	879	4.37	0.69	12	0.74	6698.00	42319.00	51600	20230919	-43.22	25600	20240416	14.45	33650	-12.93	20240607	25600	14.45	20240416	51600	-43.22	20230919	25600	14.45	20240416	4.41	N	054930	5000	150 억		47493	N	N	0	N	00	N
86	20240717	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-250	5	-0.85	576093950	19646	16.16	29450	29700	29000	38200	20600	29400	29323.33	1.58	0	-543	31200	30300	29400	28500	27600	30750	28950	150	8800	5000	18220	50	1	3000000	875	4.35	0.69	12	0.65	6698.00	42319.00	51600	20230919	-43.51	25600	20240416	13.87	33650	-13.37	20240607	25600	13.87	20240416	51600	-43.51	20230919	25600	13.87	20240416	4.41	N	054930	5000	150 억		47493	N	N	0	N	00	N
87	20240717	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	150	2	0.51	440978500	15044	12.37	29450	29700	29000	38200	20600	29400	29311.99	1.58	0	-1045	31200	30300	29400	28500	27600	30750	28950	150	8800	5000	18220	50	1	3000000	887	4.41	0.70	12	0.50	6698.00	42319.00	51600	20230919	-42.73	25600	20240416	15.43	33650	-12.18	20240607	25600	15.43	20240416	51600	-42.73	20230919	25600	15.43	20240416	4.41	N	054930	5000	150 억		47493	N	N	0	N	00	N
88	20240717	100546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	-50	5	-0.17	250536750	8575	7.05	29450	29450	29000	38200	20600	29400	29214.93	1.58	0	-987	31200	30300	29400	28500	27600	30750	28950	150	8800	5000	18220	50	1	3000000	881	4.38	0.69	12	0.29	6698.00	42319.00	51600	20230919	-43.12	25600	20240416	14.65	33650	-12.78	20240607	25600	14.65	20240416	51600	-43.12	20230919	25600	14.65	20240416	4.41	N	054930	5000	150 억		47493	N	N	0	N	00	N
89	20240717	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-250	5	-0.85	129310750	4412	3.63	29450	29450	29050	38200	20600	29400	29306.74	1.58	0	-1722	31200	30300	29400	28500	27600	30750	28950	150	8800	5000	18220	50	1	3000000	875	4.35	0.69	12	0.15	6698.00	42319.00	51600	20230919	-43.51	25600	20240416	13.87	33650	-13.37	20240607	25600	13.87	20240416	51600	-43.51	20230919	25600	13.87	20240416	4.41	N	054930	5000	150 억		47493	N	N	0	N	00	N
90	20240716	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	1000	2	3.52	3579737700	121273	132.39	28500	30300	28500	36900	19900	28400	29518.33	1.49	0	3730	29933	29166	28183	27416	26433	29550	27800	150	8500	5000	17600	50	1	3000000	882	4.39	0.69	12	4.04	6698.00	42319.00	51600	20230919	-43.02	25600	20240416	14.84	33650	-12.63	20240607	25600	14.84	20240416	51600	-43.02	20230919	25600	14.84	20240416	4.44	N	054930	5000	150 억		44751	N	N	0	N	00	N
91	20240716	150553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	600	2	2.11	3520706100	119250	130.18	28500	30300	28500	36900	19900	28400	29524.00	1.49	0	3661	29933	29166	28183	27416	26433	29550	27800	150	8500	5000	17600	50	1	3000000	870	4.33	0.69	12	3.97	6698.00	42319.00	51600	20230919	-43.80	25600	20240416	13.28	33650	-13.82	20240607	25600	13.28	20240416	51600	-43.80	20230919	25600	13.28	20240416	4.44	N	054930	5000	150 억		44751	N	N	0	N	00	N
92	20240716	140551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	700	2	2.46	3376001000	114266	124.74	28500	30300	28500	36900	19900	28400	29545.38	1.49	0	3442	29933	29166	28183	27416	26433	29550	27800	150	8500	5000	17600	50	1	3000000	873	4.34	0.69	12	3.81	6698.00	42319.00	51600	20230919	-43.60	25600	20240416	13.67	33650	-13.52	20240607	25600	13.67	20240416	51600	-43.60	20230919	25600	13.67	20240416	4.44	N	054930	5000	150 억		44751	N	N	0	N	00	N
93	20240716	130552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	850	2	2.99	3037016600	102635	112.04	28500	30300	28500	36900	19900	28400	29590.77	1.49	0	-2858	29933	29166	28183	27416	26433	29550	27800	150	8500	5000	17600	50	1	3000000	878	4.37	0.69	12	3.42	6698.00	42319.00	51600	20230919	-43.31	25600	20240416	14.26	33650	-13.08	20240607	25600	14.26	20240416	51600	-43.31	20230919	25600	14.26	20240416	4.44	N	054930	5000	150 억		44751	N	N	0	N	00	N
94	20240716	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	900	2	3.17	2871062700	96961	105.85	28500	30300	28500	36900	19900	28400	29610.83	1.49	0	-2880	29933	29166	28183	27416	26433	29550	27800	150	8500	5000	17600	50	1	3000000	879	4.37	0.69	12	3.23	6698.00	42319.00	51600	20230919	-43.22	25600	20240416	14.45	33650	-12.93	20240607	25600	14.45	20240416	51600	-43.22	20230919	25600	14.45	20240416	4.44	N	054930	5000	150 억		44751	N	N	0	N	00	N
95	20240716	110550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	1100	2	3.87	2741213000	92537	101.02	28500	30300	28500	36900	19900	28400	29623.24	1.49	0	-2791	29933	29166	28183	27416	26433	29550	27800	150	8500	5000	17600	50	1	3000000	885	4.40	0.70	12	3.08	6698.00	42319.00	51600	20230919	-42.83	25600	20240416	15.23	33650	-12.33	20240607	25600	15.23	20240416	51600	-42.83	20230919	25600	15.23	20240416	4.44	N	054930	5000	150 억		44751	N	N	0	N	00	N
96	20240716	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	1000	2	3.52	2428166350	81961	89.47	28500	30300	28500	36900	19900	28400	29626.28	1.49	0	-3314	29933	29166	28183	27416	26433	29550	27800	150	8500	5000	17600	50	1	3000000	882	4.39	0.69	12	2.73	6698.00	42319.00	51600	20230919	-43.02	25600	20240416	14.84	33650	-12.63	20240607	25600	14.84	20240416	51600	-43.02	20230919	25600	14.84	20240416	4.44	N	054930	5000	150 억		44751	N	N	0	N	00	N
97	20240716	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	600	2	2.11	226555550	7814	8.53	28500	29150	28500	36900	19900	28400	28995.60	1.49	0	-359	29933	29166	28183	27416	26433	29550	27800	150	8500	5000	17600	50	1	3000000	870	4.33	0.69	12	0.26	6698.00	42319.00	51600	20230919	-43.80	25600	20240416	13.28	33650	-13.82	20240607	25600	13.28	20240416	51600	-43.80	20230919	25600	13.28	20240416	4.44	N	054930	5000	150 억		44751	N	N	0	N	00	N
98	20240715	160541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	1650	2	6.17	2571141950	91082	706.50	27300	28950	27200	34750	18750	26750	28228.79	1.01	0	13062	27316	27032	26866	26582	26416	26950	26500	150	8000	5000	16580	50	1	3000000	852	4.24	0.67	12	3.04	6698.00	42319.00	51600	20230919	-44.96	25600	20240416	10.94	33650	-15.60	20240607	25600	10.94	20240416	51600	-44.96	20230919	25600	10.94	20240416	4.32	N	054930	5000	150 억		30292	N	N	0	N	00	N
99	20240715	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	1600	2	5.98	2485015550	88051	682.99	27300	28950	27200	34750	18750	26750	28222.46	1.01	0	13026	27316	27032	26866	26582	26416	26950	26500	150	8000	5000	16580	50	1	3000000	851	4.23	0.67	12	2.94	6698.00	42319.00	51600	20230919	-45.06	25600	20240416	10.74	33650	-15.75	20240607	25600	10.74	20240416	51600	-45.06	20230919	25600	10.74	20240416	4.32	N	054930	5000	150 억		30292	N	N	0	N	00	N
100	20240715	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	1450	2	5.42	2385278000	84527	655.65	27300	28950	27200	34750	18750	26750	28219.13	1.01	0	12815	27316	27032	26866	26582	26416	26950	26500	150	8000	5000	16580	50	1	3000000	846	4.21	0.67	12	2.82	6698.00	42319.00	51600	20230919	-45.35	25600	20240416	10.16	33650	-16.20	20240607	25600	10.16	20240416	51600	-45.35	20230919	25600	10.16	20240416	4.32	N	054930	5000	150 억		30292	N	N	0	N	00	N
101	20240715	130544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	1600	2	5.98	2284082500	80943	627.85	27300	28950	27200	34750	18750	26750	28218.41	1.01	0	12315	27316	27032	26866	26582	26416	26950	26500	150	8000	5000	16580	50	1	3000000	851	4.23	0.67	12	2.70	6698.00	42319.00	51600	20230919	-45.06	25600	20240416	10.74	33650	-15.75	20240607	25600	10.74	20240416	51600	-45.06	20230919	25600	10.74	20240416	4.32	N	054930	5000	150 억		30292	N	N	0	N	00	N
102	20240715	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	1550	2	5.79	1629098150	58056	450.33	27300	28600	27200	34750	18750	26750	28060.81	1.01	0	11036	27316	27032	26866	26582	26416	26950	26500	150	8000	5000	16580	50	1	3000000	849	4.23	0.67	12	1.94	6698.00	42319.00	51600	20230919	-45.16	25600	20240416	10.55	33650	-15.90	20240607	25600	10.55	20240416	51600	-45.16	20230919	25600	10.55	20240416	4.32	N	054930	5000	150 억		30292	N	N	0	N	00	N
103	20240715	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	1350	2	5.05	1447170700	51622	400.42	27300	28600	27200	34750	18750	26750	28033.99	1.01	0	10331	27316	27032	26866	26582	26416	26950	26500	150	8000	5000	16580	50	1	3000000	843	4.20	0.66	12	1.72	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33650	-16.49	20240607	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.32	N	054930	5000	150 억		30292	N	N	0	N	00	N
104	20240715	100544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	1200	2	4.49	913714800	32793	254.37	27300	28350	27200	34750	18750	26750	27863.10	1.01	0	8379	27316	27032	26866	26582	26416	26950	26500	150	8000	5000	16580	50	1	3000000	839	4.17	0.66	12	1.09	6698.00	42319.00	51600	20230919	-45.83	25600	20240416	9.18	33650	-16.94	20240607	25600	9.18	20240416	51600	-45.83	20230919	25600	9.18	20240416	4.32	N	054930	5000	150 억		30292	N	N	0	N	00	N
105	20240715	090545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	950	2	3.55	196247250	7110	55.15	27300	27800	27200	34750	18750	26750	27601.58	1.01	0	2475	27316	27032	26866	26582	26416	26950	26500	150	8000	5000	16580	50	1	3000000	831	4.14	0.65	12	0.24	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33650	-17.68	20240607	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.32	N	054930	5000	150 억		30292	N	N	0	N	00	N
106	20240712	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	-100	5	-0.37	335512500	12492	131.12	26850	27150	26700	34900	18800	26850	26858.26	0.92	0	2794	27283	27066	26933	26716	26583	27000	26650	150	8050	5000	16640	50	1	3000000	803	3.99	0.63	12	0.42	6698.00	42319.00	51600	20230919	-48.16	25600	20240416	4.49	33650	-20.51	20240607	25600	4.49	20240416	51600	-48.16	20230919	25600	4.49	20240416	4.31	N	054930	5000	150 억		27499	N	N	0	N	00	N
107	20240712	150542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	-50	5	-0.19	310178100	11545	121.18	26850	27150	26700	34900	18800	26850	26866.88	0.92	0	2652	27283	27066	26933	26716	26583	27000	26650	150	8050	5000	16640	50	1	3000000	804	4.00	0.63	12	0.38	6698.00	42319.00	51600	20230919	-48.06	25600	20240416	4.69	33650	-20.36	20240607	25600	4.69	20240416	51600	-48.06	20230919	25600	4.69	20240416	4.31	N	054930	5000	150 억		27499	N	N	0	N	00	N
108	20240712	140546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	-50	5	-0.19	291365550	10843	113.81	26850	27150	26700	34900	18800	26850	26871.30	0.92	0	2764	27283	27066	26933	26716	26583	27000	26650	150	8050	5000	16640	50	1	3000000	804	4.00	0.63	12	0.36	6698.00	42319.00	51600	20230919	-48.06	25600	20240416	4.69	33650	-20.36	20240607	25600	4.69	20240416	51600	-48.06	20230919	25600	4.69	20240416	4.31	N	054930	5000	150 억		27499	N	N	0	N	00	N
109	20240712	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	0	3	0.00	264046100	9824	103.12	26850	27150	26700	34900	18800	26850	26877.66	0.92	0	2745	27283	27066	26933	26716	26583	27000	26650	150	8050	5000	16640	50	1	3000000	806	4.01	0.63	12	0.33	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33650	-20.21	20240607	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	4.31	N	054930	5000	150 억		27499	N	N	0	N	00	N
110	20240712	120543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	50	2	0.19	254640300	9474	99.44	26850	27150	26700	34900	18800	26850	26877.80	0.92	0	2832	27283	27066	26933	26716	26583	27000	26650	150	8050	5000	16640	50	1	3000000	807	4.02	0.64	12	0.32	6698.00	42319.00	51600	20230919	-47.87	25600	20240416	5.08	33650	-20.06	20240607	25600	5.08	20240416	51600	-47.87	20230919	25600	5.08	20240416	4.31	N	054930	5000	150 억		27499	N	N	0	N	00	N
111	20240712	110540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	0	3	0.00	242904450	9038	94.87	26850	27150	26700	34900	18800	26850	26875.91	0.92	0	2923	27283	27066	26933	26716	26583	27000	26650	150	8050	5000	16640	50	1	3000000	806	4.01	0.63	12	0.30	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33650	-20.21	20240607	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	4.31	N	054930	5000	150 억		27499	N	N	0	N	00	N
112	20240712	100543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	50	2	0.19	186014900	6920	72.64	26850	27150	26750	34900	18800	26850	26880.77	0.92	0	2984	27283	27066	26933	26716	26583	27000	26650	150	8050	5000	16640	50	1	3000000	807	4.02	0.64	12	0.23	6698.00	42319.00	51600	20230919	-47.87	25600	20240416	5.08	33650	-20.06	20240607	25600	5.08	20240416	51600	-47.87	20230919	25600	5.08	20240416	4.31	N	054930	5000	150 억		27499	N	N	0	N	00	N
113	20240712	090539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	-100	5	-0.37	96716650	3612	37.91	26850	26950	26750	34900	18800	26850	26776.48	0.92	0	3083	27283	27066	26933	26716	26583	27000	26650	150	8050	5000	16640	50	1	3000000	803	3.99	0.63	12	0.12	6698.00	42319.00	51600	20230919	-48.16	25600	20240416	4.49	33650	-20.51	20240607	25600	4.49	20240416	51600	-48.16	20230919	25600	4.49	20240416	4.31	N	054930	5000	150 억		27499	N	N	0	N	00	N
114	20240711	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	-100	5	-0.37	253839250	9411	66.53	27000	27150	26800	35000	18900	26950	26972.72	1.01	0	-2698	27650	27300	26950	26600	26250	27475	26775	150	8050	5000	16700	50	1	3000000	806	4.01	0.63	12	0.31	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33650	-20.21	20240607	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	4.31	N	054930	5000	150 억		30160	N	N	0	N	00	N
115	20240711	150543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	-100	5	-0.37	235497500	8728	61.70	27000	27150	26800	35000	18900	26950	26981.84	1.01	0	-2617	27650	27300	26950	26600	26250	27475	26775	150	8050	5000	16700	50	1	3000000	806	4.01	0.63	12	0.29	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33650	-20.21	20240607	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	4.31	N	054930	5000	150 억		30160	N	N	0	N	00	N
116	20240711	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	0	3	0.00	205120100	7600	53.73	27000	27150	26800	35000	18900	26950	26989.49	1.01	0	-2361	27650	27300	26950	26600	26250	27475	26775	150	8050	5000	16700	50	1	3000000	809	4.02	0.64	12	0.25	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33650	-19.91	20240607	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	4.31	N	054930	5000	150 억		30160	N	N	0	N	00	N
117	20240711	130540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	50	2	0.19	167298100	6195	43.79	27000	27150	26800	35000	18900	26950	27005.34	1.01	0	-1902	27650	27300	26950	26600	26250	27475	26775	150	8050	5000	16700	50	1	3000000	810	4.03	0.64	12	0.21	6698.00	42319.00	51600	20230919	-47.67	25600	20240416	5.47	33650	-19.76	20240607	25600	5.47	20240416	51600	-47.67	20230919	25600	5.47	20240416	4.31	N	054930	5000	150 억		30160	N	N	0	N	00	N
118	20240711	120541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	50	2	0.19	150829800	5585	39.48	27000	27150	26800	35000	18900	26950	27006.23	1.01	0	-1826	27650	27300	26950	26600	26250	27475	26775	150	8050	5000	16700	50	1	3000000	810	4.03	0.64	12	0.19	6698.00	42319.00	51600	20230919	-47.67	25600	20240416	5.47	33650	-19.76	20240607	25600	5.47	20240416	51600	-47.67	20230919	25600	5.47	20240416	4.31	N	054930	5000	150 억		30160	N	N	0	N	00	N
119	20240711	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	0	3	0.00	111243950	4118	29.11	27000	27150	26800	35000	18900	26950	27014.07	1.01	0	-1962	27650	27300	26950	26600	26250	27475	26775	150	8050	5000	16700	50	1	3000000	809	4.02	0.64	12	0.14	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33650	-19.91	20240607	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	4.31	N	054930	5000	150 억		30160	N	N	0	N	00	N
120	20240711	100539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	50	2	0.19	59444150	2199	15.55	27000	27150	26800	35000	18900	26950	27032.36	1.01	0	-697	27650	27300	26950	26600	26250	27475	26775	150	8050	5000	16700	50	1	3000000	810	4.03	0.64	12	0.07	6698.00	42319.00	51600	20230919	-47.67	25600	20240416	5.47	33650	-19.76	20240607	25600	5.47	20240416	51600	-47.67	20230919	25600	5.47	20240416	4.31	N	054930	5000	150 억		30160	N	N	0	N	00	N
121	20240711	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	0	3	0.00	9226900	342	2.42	27000	27000	26950	35000	18900	26950	26979.24	1.01	0	-339	27650	27300	26950	26600	26250	27475	26775	150	8050	5000	16700	50	1	3000000	809	4.02	0.64	12	0.01	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33650	-19.91	20240607	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	4.31	N	054930	5000	150 억		30160	N	N	0	N	00	N
122	20240710	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	150	2	0.56	374948350	13960	99.29	26800	27300	26600	34800	18800	26800	26858.50	1.00	0	30	27466	27132	26816	26482	26166	26975	26325	150	8000	5000	16610	50	1	3000000	809	4.02	0.64	12	0.47	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33650	-19.91	20240607	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	4.36	N	054930	5000	150 억		30034	N	N	0	N	00	N
123	20240710	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	200	2	0.75	344872850	12839	91.32	26800	27300	26600	34800	18800	26800	26861.35	1.00	0	-590	27466	27132	26816	26482	26166	26975	26325	150	8000	5000	16610	50	1	3000000	810	4.03	0.64	12	0.43	6698.00	42319.00	51600	20230919	-47.67	25600	20240416	5.47	33650	-19.76	20240607	25600	5.47	20240416	51600	-47.67	20230919	25600	5.47	20240416	4.36	N	054930	5000	150 억		30034	N	N	0	N	00	N
124	20240710	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	100	2	0.37	231569550	8647	61.50	26800	27050	26600	34800	18800	26800	26780.33	1.00	0	-199	27466	27132	26816	26482	26166	26975	26325	150	8000	5000	16610	50	1	3000000	807	4.02	0.64	12	0.29	6698.00	42319.00	51600	20230919	-47.87	25600	20240416	5.08	33650	-20.06	20240607	25600	5.08	20240416	51600	-47.87	20230919	25600	5.08	20240416	4.36	N	054930	5000	150 억		30034	N	N	0	N	00	N
125	20240710	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	50	2	0.19	199616150	7459	53.05	26800	27050	26600	34800	18800	26800	26761.78	1.00	0	-551	27466	27132	26816	26482	26166	26975	26325	150	8000	5000	16610	50	1	3000000	806	4.01	0.63	12	0.25	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33650	-20.21	20240607	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	4.36	N	054930	5000	150 억		30034	N	N	0	N	00	N
126	20240710	120538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	-50	5	-0.19	182281100	6813	48.46	26800	27050	26600	34800	18800	26800	26754.90	1.00	0	-479	27466	27132	26816	26482	26166	26975	26325	150	8000	5000	16610	50	1	3000000	803	3.99	0.63	12	0.23	6698.00	42319.00	51600	20230919	-48.16	25600	20240416	4.49	33650	-20.51	20240607	25600	4.49	20240416	51600	-48.16	20230919	25600	4.49	20240416	4.36	N	054930	5000	150 억		30034	N	N	0	N	00	N
127	20240710	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	-50	5	-0.19	135650150	5067	36.04	26800	27050	26600	34800	18800	26800	26771.29	1.00	0	-205	27466	27132	26816	26482	26166	26975	26325	150	8000	5000	16610	50	1	3000000	803	3.99	0.63	12	0.17	6698.00	42319.00	51600	20230919	-48.16	25600	20240416	4.49	33650	-20.51	20240607	25600	4.49	20240416	51600	-48.16	20230919	25600	4.49	20240416	4.36	N	054930	5000	150 억		30034	N	N	0	N	00	N
128	20240710	100534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	-50	5	-0.19	87973150	3287	23.38	26800	27050	26600	34800	18800	26800	26763.96	1.00	0	-26	27466	27132	26816	26482	26166	26975	26325	150	8000	5000	16610	50	1	3000000	803	3.99	0.63	12	0.11	6698.00	42319.00	51600	20230919	-48.16	25600	20240416	4.49	33650	-20.51	20240607	25600	4.49	20240416	51600	-48.16	20230919	25600	4.49	20240416	4.36	N	054930	5000	150 억		30034	N	N	0	N	00	N
129	20240710	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	-50	5	-0.19	8837350	330	2.35	26800	26800	26700	34800	18800	26800	26779.85	1.00	0	203	27466	27132	26816	26482	26166	26975	26325	150	8000	5000	16610	50	1	3000000	803	3.99	0.63	12	0.01	6698.00	42319.00	51600	20230919	-48.16	25600	20240416	4.49	33650	-20.51	20240607	25600	4.49	20240416	51600	-48.16	20230919	25600	4.49	20240416	4.36	N	054930	5000	150 억		30034	N	N	0	N	00	N
130	20240709	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	-50	5	-0.19	365265100	13639	86.41	26850	27150	26500	34900	18800	26850	26780.76	1.01	0	-143	27383	27116	26983	26716	26583	27050	26650	150	8050	5000	16640	50	1	3000000	804	4.00	0.63	12	0.45	6698.00	42319.00	51600	20230919	-48.06	25600	20240416	4.69	33650	-20.36	20240607	25600	4.69	20240416	51600	-48.06	20230919	25600	4.69	20240416	4.34	N	054930	5000	150 억		30203	N	N	0	N	00	N
131	20240709	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	100	2	0.37	346086250	12925	81.89	26850	27150	26500	34900	18800	26850	26776.50	1.01	0	-152	27383	27116	26983	26716	26583	27050	26650	150	8050	5000	16640	50	1	3000000	809	4.02	0.64	12	0.43	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33650	-19.91	20240607	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	4.34	N	054930	5000	150 억		30203	N	N	0	N	00	N
132	20240709	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	0	3	0.00	321547000	12011	76.10	26850	27150	26500	34900	18800	26850	26771.04	1.01	0	-331	27383	27116	26983	26716	26583	27050	26650	150	8050	5000	16640	50	1	3000000	806	4.01	0.63	12	0.40	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33650	-20.21	20240607	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	4.34	N	054930	5000	150 억		30203	N	N	0	N	00	N
133	20240709	130539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	50	2	0.19	288879200	10793	68.38	26850	27150	26500	34900	18800	26850	26765.42	1.01	0	-366	27383	27116	26983	26716	26583	27050	26650	150	8050	5000	16640	50	1	3000000	807	4.02	0.64	12	0.36	6698.00	42319.00	51600	20230919	-47.87	25600	20240416	5.08	33650	-20.06	20240607	25600	5.08	20240416	51600	-47.87	20230919	25600	5.08	20240416	4.34	N	054930	5000	150 억		30203	N	N	0	N	00	N
134	20240709	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	100	2	0.37	276093250	10318	65.37	26850	27150	26500	34900	18800	26850	26758.41	1.01	0	-305	27383	27116	26983	26716	26583	27050	26650	150	8050	5000	16640	50	1	3000000	809	4.02	0.64	12	0.34	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33650	-19.91	20240607	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	4.34	N	054930	5000	150 억		30203	N	N	0	N	00	N
135	20240709	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	0	3	0.00	242673600	9078	57.51	26850	27150	26500	34900	18800	26850	26732.06	1.01	0	-306	27383	27116	26983	26716	26583	27050	26650	150	8050	5000	16640	50	1	3000000	806	4.01	0.63	12	0.30	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33650	-20.21	20240607	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	4.34	N	054930	5000	150 억		30203	N	N	0	N	00	N
136	20240709	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26650	-200	5	-0.74	201401800	7534	47.73	26850	27150	26500	34900	18800	26850	26732.39	1.01	0	186	27383	27116	26983	26716	26583	27050	26650	150	8050	5000	16640	50	1	3000000	800	3.98	0.63	12	0.25	6698.00	42319.00	51600	20230919	-48.35	25600	20240416	4.10	33650	-20.80	20240607	25600	4.10	20240416	51600	-48.35	20230919	25600	4.10	20240416	4.34	N	054930	5000	150 억		30203	N	N	0	N	00	N
137	20240709	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	150	2	0.56	24238550	901	5.71	26850	27150	26850	34900	18800	26850	26901.83	1.01	0	139	27383	27116	26983	26716	26583	27050	26650	150	8050	5000	16640	50	1	3000000	810	4.03	0.64	12	0.03	6698.00	42319.00	51600	20230919	-47.67	25600	20240416	5.47	33650	-19.76	20240607	25600	5.47	20240416	51600	-47.67	20230919	25600	5.47	20240416	4.34	N	054930	5000	150 억		30203	N	N	0	N	00	N
138	20240708	160533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	-100	5	-0.37	416880050	15438	58.51	26950	27250	26850	35000	18900	26950	27004.96	0.84	0	4679	27816	27382	27166	26732	26516	27275	26625	150	8050	5000	16700	50	1	3000000	806	4.01	0.63	12	0.51	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33650	-20.21	20240607	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	4.35	N	054930	5000	150 억		25192	N	N	0	N	00	N
139	20240708	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	50	2	0.19	375662200	13905	52.70	26950	27250	26850	35000	18900	26950	27016.34	0.84	0	4632	27816	27382	27166	26732	26516	27275	26625	150	8050	5000	16700	50	1	3000000	810	4.03	0.64	12	0.46	6698.00	42319.00	51600	20230919	-47.67	25600	20240416	5.47	33650	-19.76	20240607	25600	5.47	20240416	51600	-47.67	20230919	25600	5.47	20240416	4.35	N	054930	5000	150 억		25192	N	N	0	N	00	N
140	20240708	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	150	2	0.56	316291900	11704	44.36	26950	27250	26850	35000	18900	26950	27024.26	0.84	0	3470	27816	27382	27166	26732	26516	27275	26625	150	8050	5000	16700	50	1	3000000	813	4.05	0.64	12	0.39	6698.00	42319.00	51600	20230919	-47.48	25600	20240416	5.86	33650	-19.47	20240607	25600	5.86	20240416	51600	-47.48	20230919	25600	5.86	20240416	4.35	N	054930	5000	150 억		25192	N	N	0	N	00	N
141	20240708	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	200	2	0.74	226372150	8380	31.76	26950	27250	26850	35000	18900	26950	27013.38	0.84	0	1432	27816	27382	27166	26732	26516	27275	26625	150	8050	5000	16700	50	1	3000000	815	4.05	0.64	12	0.28	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33650	-19.32	20240607	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.35	N	054930	5000	150 억		25192	N	N	0	N	00	N
142	20240708	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	300	2	1.11	180155000	6675	25.30	26950	27250	26850	35000	18900	26950	26989.51	0.84	0	1055	27816	27382	27166	26732	26516	27275	26625	150	8050	5000	16700	50	1	3000000	818	4.07	0.64	12	0.22	6698.00	42319.00	51600	20230919	-47.19	25600	20240416	6.45	33650	-19.02	20240607	25600	6.45	20240416	51600	-47.19	20230919	25600	6.45	20240416	4.35	N	054930	5000	150 억		25192	N	N	0	N	00	N
143	20240708	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	50	2	0.19	119438850	4436	16.81	26950	27200	26850	35000	18900	26950	26924.90	0.84	0	859	27816	27382	27166	26732	26516	27275	26625	150	8050	5000	16700	50	1	3000000	810	4.03	0.64	12	0.15	6698.00	42319.00	51600	20230919	-47.67	25600	20240416	5.47	33650	-19.76	20240607	25600	5.47	20240416	51600	-47.67	20230919	25600	5.47	20240416	4.35	N	054930	5000	150 억		25192	N	N	0	N	00	N
144	20240708	100534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	0	3	0.00	68804050	2555	9.68	26950	27200	26850	35000	18900	26950	26929.18	0.84	0	530	27816	27382	27166	26732	26516	27275	26625	150	8050	5000	16700	50	1	3000000	809	4.02	0.64	12	0.09	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33650	-19.91	20240607	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	4.35	N	054930	5000	150 억		25192	N	N	0	N	00	N
145	20240708	090534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	200	2	0.74	10563050	392	1.49	26950	27200	26850	35000	18900	26950	26946.56	0.84	0	144	27816	27382	27166	26732	26516	27275	26625	150	8050	5000	16700	50	1	3000000	815	4.05	0.64	12	0.01	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33650	-19.32	20240607	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.35	N	054930	5000	150 억		25192	N	N	0	N	00	N
146	20240705	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	-550	5	-2.00	707993950	26057	187.84	27550	27600	26950	35750	19250	27500	27172.13	0.94	0	-2920	28133	27816	27583	27266	27033	27975	27425	150	8250	5000	17050	50	1	3000000	809	4.02	0.64	12	0.87	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33650	-19.91	20240607	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	4.31	N	054930	5000	150 억		28113	N	N	0	N	00	N
147	20240705	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	-450	5	-1.64	665807300	24493	176.56	27550	27600	26950	35750	19250	27500	27183.57	0.94	0	-2887	28133	27816	27583	27266	27033	27975	27425	150	8250	5000	17050	50	1	3000000	812	4.04	0.64	12	0.82	6698.00	42319.00	51600	20230919	-47.58	25600	20240416	5.66	33650	-19.61	20240607	25600	5.66	20240416	51600	-47.58	20230919	25600	5.66	20240416	4.31	N	054930	5000	150 억		28113	N	N	0	N	00	N
148	20240705	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	-400	5	-1.45	545181350	20026	144.36	27550	27600	27050	35750	19250	27500	27223.68	0.94	0	-1932	28133	27816	27583	27266	27033	27975	27425	150	8250	5000	17050	50	1	3000000	813	4.05	0.64	12	0.67	6698.00	42319.00	51600	20230919	-47.48	25600	20240416	5.86	33650	-19.47	20240607	25600	5.86	20240416	51600	-47.48	20230919	25600	5.86	20240416	4.31	N	054930	5000	150 억		28113	N	N	0	N	00	N
149	20240705	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	-250	5	-0.91	394573900	14467	104.29	27550	27600	27150	35750	19250	27500	27274.07	0.94	0	-1946	28133	27816	27583	27266	27033	27975	27425	150	8250	5000	17050	50	1	3000000	818	4.07	0.64	12	0.48	6698.00	42319.00	51600	20230919	-47.19	25600	20240416	6.45	33650	-19.02	20240607	25600	6.45	20240416	51600	-47.19	20230919	25600	6.45	20240416	4.31	N	054930	5000	150 억		28113	N	N	0	N	00	N
150	20240705	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	-350	5	-1.27	353292300	12949	93.35	27550	27600	27150	35750	19250	27500	27283.37	0.94	0	-1751	28133	27816	27583	27266	27033	27975	27425	150	8250	5000	17050	50	1	3000000	815	4.05	0.64	12	0.43	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33650	-19.32	20240607	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.31	N	054930	5000	150 억		28113	N	N	0	N	00	N
151	20240705	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	-350	5	-1.27	295050150	10809	77.92	27550	27600	27150	35750	19250	27500	27296.71	0.94	0	-1527	28133	27816	27583	27266	27033	27975	27425	150	8250	5000	17050	50	1	3000000	815	4.05	0.64	12	0.36	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33650	-19.32	20240607	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.31	N	054930	5000	150 억		28113	N	N	0	N	00	N
152	20240705	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	-150	5	-0.55	150078700	5485	39.54	27550	27600	27250	35750	19250	27500	27361.66	0.94	0	1467	28133	27816	27583	27266	27033	27975	27425	150	8250	5000	17050	50	1	3000000	821	4.08	0.65	12	0.18	6698.00	42319.00	51600	20230919	-47.00	25600	20240416	6.84	33650	-18.72	20240607	25600	6.84	20240416	51600	-47.00	20230919	25600	6.84	20240416	4.31	N	054930	5000	150 억		28113	N	N	0	N	00	N
153	20240705	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	50	2	0.18	14460200	526	3.79	27550	27550	27350	35750	19250	27500	27490.87	0.94	0	107	28133	27816	27583	27266	27033	27975	27425	150	8250	5000	17050	50	1	3000000	827	4.11	0.65	12	0.02	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33650	-18.13	20240607	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.31	N	054930	5000	150 억		28113	N	N	0	N	00	N
154	20240704	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	-50	5	-0.18	381654900	13847	68.44	27400	27900	27350	35800	19300	27550	27562.28	0.94	0	-187	28816	28182	27866	27232	26916	28025	27075	150	8250	5000	17080	50	1	3000000	825	4.11	0.65	12	0.46	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33650	-18.28	20240607	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.25	N	054930	5000	150 억		28298	N	N	0	N	00	N
155	20240704	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	-200	5	-0.73	373818450	13562	67.03	27400	27900	27350	35800	19300	27550	27563.67	0.94	0	-115	28816	28182	27866	27232	26916	28025	27075	150	8250	5000	17080	50	1	3000000	821	4.08	0.65	12	0.45	6698.00	42319.00	51600	20230919	-47.00	25600	20240416	6.84	33650	-18.72	20240607	25600	6.84	20240416	51600	-47.00	20230919	25600	6.84	20240416	4.25	N	054930	5000	150 억		28298	N	N	0	N	00	N
156	20240704	140531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	-50	5	-0.18	318782400	11556	57.12	27400	27900	27400	35800	19300	27550	27585.88	0.94	0	674	28816	28182	27866	27232	26916	28025	27075	150	8250	5000	17080	50	1	3000000	825	4.11	0.65	12	0.39	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33650	-18.28	20240607	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.25	N	054930	5000	150 억		28298	N	N	0	N	00	N
157	20240704	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	100	2	0.36	276761800	10029	49.57	27400	27900	27400	35800	19300	27550	27596.15	0.94	0	655	28816	28182	27866	27232	26916	28025	27075	150	8250	5000	17080	50	1	3000000	830	4.13	0.65	12	0.33	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33650	-17.83	20240607	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.25	N	054930	5000	150 억		28298	N	N	0	N	00	N
158	20240704	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	100	2	0.36	269421850	9763	48.26	27400	27900	27400	35800	19300	27550	27596.22	0.94	0	673	28816	28182	27866	27232	26916	28025	27075	150	8250	5000	17080	50	1	3000000	830	4.13	0.65	12	0.33	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33650	-17.83	20240607	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.25	N	054930	5000	150 억		28298	N	N	0	N	00	N
159	20240704	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	100	2	0.36	245546350	8898	43.98	27400	27900	27400	35800	19300	27550	27595.68	0.94	0	826	28816	28182	27866	27232	26916	28025	27075	150	8250	5000	17080	50	1	3000000	830	4.13	0.65	12	0.30	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33650	-17.83	20240607	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.25	N	054930	5000	150 억		28298	N	N	0	N	00	N
160	20240704	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	200	2	0.73	176702200	6409	31.68	27400	27900	27400	35800	19300	27550	27570.95	0.94	0	1240	28816	28182	27866	27232	26916	28025	27075	150	8250	5000	17080	50	1	3000000	833	4.14	0.66	12	0.21	6698.00	42319.00	51600	20230919	-46.22	25600	20240416	8.40	33650	-17.53	20240607	25600	8.40	20240416	51600	-46.22	20230919	25600	8.40	20240416	4.25	N	054930	5000	150 억		28298	N	N	0	N	00	N
161	20240704	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	0	3	0.00	56642250	2064	10.20	27400	27750	27400	35800	19300	27550	27442.95	0.94	0	713	28816	28182	27866	27232	26916	28025	27075	150	8250	5000	17080	50	1	3000000	827	4.11	0.65	12	0.07	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33650	-18.13	20240607	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.25	N	054930	5000	150 억		28298	N	N	0	N	00	N
162	20240703	160527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	-750	5	-2.65	561355750	20175	101.59	28500	28500	27550	36750	19850	28300	27825.20	1.08	0	-3873	29400	28850	28200	27650	27000	29125	27925	150	8450	5000	17540	50	1	3000000	827	4.11	0.65	12	0.67	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33650	-18.13	20240607	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.21	N	054930	5000	150 억		32271	N	N	0	N	00	N
163	20240703	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-600	5	-2.12	502544050	18042	90.85	28500	28500	27550	36750	19850	28300	27854.12	1.08	0	-3892	29400	28850	28200	27650	27000	29125	27925	150	8450	5000	17540	50	1	3000000	831	4.14	0.65	12	0.60	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33650	-17.68	20240607	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.21	N	054930	5000	150 억		32271	N	N	0	N	00	N
164	20240703	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-500	5	-1.77	434148250	15565	78.38	28500	28500	27600	36750	19850	28300	27892.60	1.08	0	-3665	29400	28850	28200	27650	27000	29125	27925	150	8450	5000	17540	50	1	3000000	834	4.15	0.66	12	0.52	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33650	-17.38	20240607	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.21	N	054930	5000	150 억		32271	N	N	0	N	00	N
165	20240703	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-500	5	-1.77	364539650	13074	65.83	28500	28500	27650	36750	19850	28300	27882.79	1.08	0	-2439	29400	28850	28200	27650	27000	29125	27925	150	8450	5000	17540	50	1	3000000	834	4.15	0.66	12	0.44	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33650	-17.38	20240607	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.21	N	054930	5000	150 억		32271	N	N	0	N	00	N
166	20240703	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-650	5	-2.30	324781700	11641	58.62	28500	28500	27650	36750	19850	28300	27899.81	1.08	0	-2679	29400	28850	28200	27650	27000	29125	27925	150	8450	5000	17540	50	1	3000000	830	4.13	0.65	12	0.39	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33650	-17.83	20240607	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.21	N	054930	5000	150 억		32271	N	N	0	N	00	N
167	20240703	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-400	5	-1.41	241171750	8630	43.46	28500	28500	27700	36750	19850	28300	27945.74	1.08	0	-686	29400	28850	28200	27650	27000	29125	27925	150	8450	5000	17540	50	1	3000000	837	4.17	0.66	12	0.29	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33650	-17.09	20240607	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.21	N	054930	5000	150 억		32271	N	N	0	N	00	N
168	20240703	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-500	5	-1.77	157319900	5613	28.26	28500	28500	27700	36750	19850	28300	28027.77	1.08	0	-379	29400	28850	28200	27650	27000	29125	27925	150	8450	5000	17540	50	1	3000000	834	4.15	0.66	12	0.19	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33650	-17.38	20240607	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.21	N	054930	5000	150 억		32271	N	N	0	N	00	N
169	20240703	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	-50	5	-0.18	24902700	879	4.43	28500	28500	28200	36750	19850	28300	28330.72	1.08	0	-312	29400	28850	28200	27650	27000	29125	27925	150	8450	5000	17540	50	1	3000000	848	4.22	0.67	12	0.03	6698.00	42319.00	51600	20230919	-45.25	25600	20240416	10.35	33650	-16.05	20240607	25600	10.35	20240416	51600	-45.25	20230919	25600	10.35	20240416	4.21	N	054930	5000	150 억		32271	N	N	0	N	00	N
170	20240702	160527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	100	2	0.35	556316350	19786	70.57	28150	28750	27550	36650	19750	28200	28116.53	1.13	0	-1583	29433	28816	28233	27616	27033	29125	27925	150	8450	5000	17480	50	1	3000000	849	4.23	0.67	12	0.66	6698.00	42319.00	51600	20230919	-45.16	25600	20240416	10.55	33650	-15.90	20240607	25600	10.55	20240416	51600	-45.16	20230919	25600	10.55	20240416	4.24	N	054930	5000	150 억		33794	N	N	0	N	00	N
171	20240702	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	150	2	0.53	535219650	19042	67.92	28150	28750	27550	36650	19750	28200	28107.32	1.13	0	-1253	29433	28816	28233	27616	27033	29125	27925	150	8450	5000	17480	50	1	3000000	851	4.23	0.67	12	0.63	6698.00	42319.00	51600	20230919	-45.06	25600	20240416	10.74	33650	-15.75	20240607	25600	10.74	20240416	51600	-45.06	20230919	25600	10.74	20240416	4.24	N	054930	5000	150 억		33794	N	N	0	N	00	N
172	20240702	140528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	50	2	0.18	359038000	12862	45.88	28150	28450	27550	36650	19750	28200	27914.63	1.13	0	-962	29433	28816	28233	27616	27033	29125	27925	150	8450	5000	17480	50	1	3000000	848	4.22	0.67	12	0.43	6698.00	42319.00	51600	20230919	-45.25	25600	20240416	10.35	33650	-16.05	20240607	25600	10.35	20240416	51600	-45.25	20230919	25600	10.35	20240416	4.24	N	054930	5000	150 억		33794	N	N	0	N	00	N
173	20240702	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	50	2	0.18	285200150	10251	36.56	28150	28300	27550	36650	19750	28200	27821.69	1.13	0	-1164	29433	28816	28233	27616	27033	29125	27925	150	8450	5000	17480	50	1	3000000	848	4.22	0.67	12	0.34	6698.00	42319.00	51600	20230919	-45.25	25600	20240416	10.35	33650	-16.05	20240607	25600	10.35	20240416	51600	-45.25	20230919	25600	10.35	20240416	4.24	N	054930	5000	150 억		33794	N	N	0	N	00	N
174	20240702	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-300	5	-1.06	242428150	8724	31.12	28150	28200	27550	36650	19750	28200	27788.65	1.13	0	-1269	29433	28816	28233	27616	27033	29125	27925	150	8450	5000	17480	50	1	3000000	837	4.17	0.66	12	0.29	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33650	-17.09	20240607	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.24	N	054930	5000	150 억		33794	N	N	0	N	00	N
175	20240702	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-350	5	-1.24	173062600	6224	22.20	28150	28200	27550	36650	19750	28200	27805.69	1.13	0	-1908	29433	28816	28233	27616	27033	29125	27925	150	8450	5000	17480	50	1	3000000	836	4.16	0.66	12	0.21	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33650	-17.24	20240607	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.24	N	054930	5000	150 억		33794	N	N	0	N	00	N
176	20240702	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	-600	5	-2.13	101088000	3638	12.98	28150	28200	27550	36650	19750	28200	27786.70	1.13	0	-2252	29433	28816	28233	27616	27033	29125	27925	150	8450	5000	17480	50	1	3000000	828	4.12	0.65	12	0.12	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33650	-17.98	20240607	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.24	N	054930	5000	150 억		33794	N	N	0	N	00	N
177	20240702	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	-150	5	-0.53	8708100	309	1.10	28150	28200	28050	36650	19750	28200	28181.55	1.13	0	-94	29433	28816	28233	27616	27033	29125	27925	150	8450	5000	17480	50	1	3000000	842	4.19	0.66	12	0.01	6698.00	42319.00	51600	20230919	-45.64	25600	20240416	9.57	33650	-16.64	20240607	25600	9.57	20240416	51600	-45.64	20230919	25600	9.57	20240416	4.24	N	054930	5000	150 억		33794	N	N	0	N	00	N
178	20240701	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	600	2	2.17	790514800	27992	356.81	28050	28850	27650	35850	19350	27600	28240.74	1.24	0	-3373	27933	27766	27633	27466	27333	27850	27550	150	8250	5000	17110	50	1	3000000	846	4.21	0.67	12	0.93	6698.00	42319.00	51600	20230919	-45.35	25600	20240416	10.16	33650	-16.20	20240607	25600	10.16	20240416	51600	-45.35	20230919	25600	10.16	20240416	4.34	N	054930	5000	150 억		37198	N	N	0	N	00	N
179	20240701	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	500	2	1.81	735295500	26028	331.78	28050	28850	27650	35850	19350	27600	28250.17	1.24	0	-3153	27933	27766	27633	27466	27333	27850	27550	150	8250	5000	17110	50	1	3000000	843	4.20	0.66	12	0.87	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33650	-16.49	20240607	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.34	N	054930	5000	150 억		37198	N	N	0	N	00	N
180	20240701	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	650	2	2.36	695169200	24603	313.61	28050	28850	27650	35850	19350	27600	28255.46	1.24	0	-2768	27933	27766	27633	27466	27333	27850	27550	150	8250	5000	17110	50	1	3000000	848	4.22	0.67	12	0.82	6698.00	42319.00	51600	20230919	-45.25	25600	20240416	10.35	33650	-16.05	20240607	25600	10.35	20240416	51600	-45.25	20230919	25600	10.35	20240416	4.34	N	054930	5000	150 억		37198	N	N	0	N	00	N
181	20240701	130526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	600	2	2.17	659885150	23353	297.68	28050	28850	27650	35850	19350	27600	28256.98	1.24	0	-2618	27933	27766	27633	27466	27333	27850	27550	150	8250	5000	17110	50	1	3000000	846	4.21	0.67	12	0.78	6698.00	42319.00	51600	20230919	-45.35	25600	20240416	10.16	33650	-16.20	20240607	25600	10.16	20240416	51600	-45.35	20230919	25600	10.16	20240416	4.34	N	054930	5000	150 억		37198	N	N	0	N	00	N
182	20240701	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	450	2	1.63	624331100	22087	281.54	28050	28850	27650	35850	19350	27600	28266.90	1.24	0	-3059	27933	27766	27633	27466	27333	27850	27550	150	8250	5000	17110	50	1	3000000	842	4.19	0.66	12	0.74	6698.00	42319.00	51600	20230919	-45.64	25600	20240416	9.57	33650	-16.64	20240607	25600	9.57	20240416	51600	-45.64	20230919	25600	9.57	20240416	4.34	N	054930	5000	150 억		37198	N	N	0	N	00	N
183	20240701	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	600	2	2.17	550697050	19447	247.89	28050	28850	27700	35850	19350	27600	28317.84	1.24	0	-3092	27933	27766	27633	27466	27333	27850	27550	150	8250	5000	17110	50	1	3000000	846	4.21	0.67	12	0.65	6698.00	42319.00	51600	20230919	-45.35	25600	20240416	10.16	33650	-16.20	20240607	25600	10.16	20240416	51600	-45.35	20230919	25600	10.16	20240416	4.34	N	054930	5000	150 억		37198	N	N	0	N	00	N
184	20240701	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	500	2	1.81	503952650	17791	226.78	28050	28850	27700	35850	19350	27600	28326.27	1.24	0	-2432	27933	27766	27633	27466	27333	27850	27550	150	8250	5000	17110	50	1	3000000	843	4.20	0.66	12	0.59	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33650	-16.49	20240607	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.34	N	054930	5000	150 억		37198	N	N	0	N	00	N
185	20240701	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	550	2	1.99	269725800	9530	121.48	28050	28850	27700	35850	19350	27600	28302.81	1.24	0	456	27933	27766	27633	27466	27333	27850	27550	150	8250	5000	17110	50	1	3000000	845	4.20	0.67	12	0.32	6698.00	42319.00	51600	20230919	-45.45	25600	20240416	9.96	33650	-16.34	20240607	25600	9.96	20240416	51600	-45.45	20230919	25600	9.96	20240416	4.34	N	054930	5000	150 억		37198	N	N	0	N	00	N