KissMeData/359090/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	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	12	2	0.98	707780781	574885	158.10	1260	1277	1200	1587	855	1221	1231.17	1.97	0	-18045	1263	1241	1218	1196	1173	1230	1185	56	366	100	780	1	1	56380891	695	12.09	1.60	12	1.02	102.00	770.00	2395	20240422	-48.52	1078	20231031	14.38	2395	-48.52	20240422	1177	4.76	20240318	2395	-48.52	20240422	1078	14.38	20231031	3.68	N	359090	100	56 억		1109430	N	N	0	N	00	N
3	20240731	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	5	2	0.41	660187760	536244	147.48	1260	1277	1200	1587	855	1221	1231.13	1.97	0	-33789	1263	1241	1218	1196	1173	1230	1185	56	366	100	780	1	1	56380891	691	12.02	1.59	12	0.95	102.00	770.00	2395	20240422	-48.81	1078	20231031	13.73	2395	-48.81	20240422	1177	4.16	20240318	2395	-48.81	20240422	1078	13.73	20231031	3.68	N	359090	100	56 억		1109430	N	N	0	N	00	N
4	20240731	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	5	2	0.41	624366778	506983	139.43	1260	1277	1200	1587	855	1221	1231.53	1.97	0	-52413	1263	1241	1218	1196	1173	1230	1185	56	366	100	780	1	1	56380891	691	12.02	1.59	12	0.90	102.00	770.00	2395	20240422	-48.81	1078	20231031	13.73	2395	-48.81	20240422	1177	4.16	20240318	2395	-48.81	20240422	1078	13.73	20231031	3.68	N	359090	100	56 억		1109430	N	N	0	N	00	N
5	20240731	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	1	2	0.08	580594485	471285	129.61	1260	1277	1200	1587	855	1221	1231.94	1.97	0	-63999	1263	1241	1218	1196	1173	1230	1185	56	366	100	780	1	1	56380891	689	11.98	1.59	12	0.84	102.00	770.00	2395	20240422	-48.98	1078	20231031	13.36	2395	-48.98	20240422	1177	3.82	20240318	2395	-48.98	20240422	1078	13.36	20231031	3.68	N	359090	100	56 억		1109430	N	N	0	N	00	N
6	20240731	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	5	2	0.41	501459771	406437	111.78	1260	1277	1200	1587	855	1221	1233.79	1.97	0	-100684	1263	1241	1218	1196	1173	1230	1185	56	366	100	780	1	1	56380891	691	12.02	1.59	12	0.72	102.00	770.00	2395	20240422	-48.81	1078	20231031	13.73	2395	-48.81	20240422	1177	4.16	20240318	2395	-48.81	20240422	1078	13.73	20231031	3.68	N	359090	100	56 억		1109430	N	N	0	N	00	N
7	20240731	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	4	2	0.33	471540918	381959	105.05	1260	1277	1200	1587	855	1221	1234.53	1.97	0	-115815	1263	1241	1218	1196	1173	1230	1185	56	366	100	780	1	1	56380891	691	12.01	1.59	12	0.68	102.00	770.00	2395	20240422	-48.85	1078	20231031	13.64	2395	-48.85	20240422	1177	4.08	20240318	2395	-48.85	20240422	1078	13.64	20231031	3.68	N	359090	100	56 억		1109430	N	N	0	N	00	N
8	20240731	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	2	2	0.16	382655118	308982	84.98	1260	1277	1200	1587	855	1221	1238.44	1.97	0	-97047	1263	1241	1218	1196	1173	1230	1185	56	366	100	780	1	1	56380891	690	11.99	1.59	12	0.55	102.00	770.00	2395	20240422	-48.94	1078	20231031	13.45	2395	-48.94	20240422	1177	3.91	20240318	2395	-48.94	20240422	1078	13.45	20231031	3.68	N	359090	100	56 억		1109430	N	N	0	N	00	N
9	20240731	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	-3	5	-0.25	316513852	254582	70.01	1260	1277	1200	1587	855	1221	1243.27	1.97	0	-75209	1263	1241	1218	1196	1173	1230	1185	56	366	100	780	1	1	56380891	687	11.94	1.58	12	0.45	102.00	770.00	2395	20240422	-49.14	1078	20231031	12.99	2395	-49.14	20240422	1177	3.48	20240318	2395	-49.14	20240422	1078	12.99	20231031	3.68	N	359090	100	56 억		1109430	N	N	0	N	00	N
10	20240730	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	-26	5	-2.09	401130685	330793	144.77	1239	1240	1195	1621	873	1247	1212.59	2.09	0	-69984	1273	1260	1245	1232	1217	1266	1238	56	374	100	790	1	1	56380891	688	11.97	1.59	12	0.59	102.00	770.00	2395	20240422	-49.02	1078	20231031	13.27	2395	-49.02	20240422	1177	3.74	20240318	2395	-49.02	20240422	1078	13.27	20231031	3.64	N	359090	100	56 억		1179380	N	N	0	N	00	N
11	20240730	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	-42	5	-3.37	371365908	306345	134.07	1239	1240	1195	1621	873	1247	1212.25	2.09	0	-67626	1273	1260	1245	1232	1217	1266	1238	56	374	100	790	1	1	56380891	679	11.81	1.56	12	0.54	102.00	770.00	2395	20240422	-49.69	1078	20231031	11.78	2395	-49.69	20240422	1177	2.38	20240318	2395	-49.69	20240422	1078	11.78	20231031	3.64	N	359090	100	56 억		1179380	N	N	0	N	00	N
12	20240730	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-43	5	-3.45	319156375	262949	115.08	1239	1240	1195	1621	873	1247	1213.76	2.09	0	-89325	1273	1260	1245	1232	1217	1266	1238	56	374	100	790	1	1	56380891	679	11.80	1.56	12	0.47	102.00	770.00	2395	20240422	-49.73	1078	20231031	11.69	2395	-49.73	20240422	1177	2.29	20240318	2395	-49.73	20240422	1078	11.69	20231031	3.64	N	359090	100	56 억		1179380	N	N	0	N	00	N
13	20240730	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-47	5	-3.77	254099466	208677	91.33	1239	1240	1198	1621	873	1247	1217.67	2.09	0	-93888	1273	1260	1245	1232	1217	1266	1238	56	374	100	790	1	1	56380891	677	11.76	1.56	12	0.37	102.00	770.00	2395	20240422	-49.90	1078	20231031	11.32	2395	-49.90	20240422	1177	1.95	20240318	2395	-49.90	20240422	1078	11.32	20231031	3.64	N	359090	100	56 억		1179380	N	N	0	N	00	N
14	20240730	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-39	5	-3.13	201757956	165155	72.28	1239	1240	1208	1621	873	1247	1221.63	2.09	0	-68006	1273	1260	1245	1232	1217	1266	1238	56	374	100	790	1	1	56380891	681	11.84	1.57	12	0.29	102.00	770.00	2395	20240422	-49.56	1078	20231031	12.06	2395	-49.56	20240422	1177	2.63	20240318	2395	-49.56	20240422	1078	12.06	20231031	3.64	N	359090	100	56 억		1179380	N	N	0	N	00	N
15	20240730	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	-34	5	-2.73	176218322	144059	63.05	1239	1240	1212	1621	873	1247	1223.24	2.09	0	-56103	1273	1260	1245	1232	1217	1266	1238	56	374	100	790	1	1	56380891	684	11.89	1.58	12	0.26	102.00	770.00	2395	20240422	-49.35	1078	20231031	12.52	2395	-49.35	20240422	1177	3.06	20240318	2395	-49.35	20240422	1078	12.52	20231031	3.64	N	359090	100	56 억		1179380	N	N	0	N	00	N
16	20240730	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	-19	5	-1.52	109254822	89030	38.96	1239	1240	1214	1621	873	1247	1227.17	2.09	0	-23397	1273	1260	1245	1232	1217	1266	1238	56	374	100	790	1	1	56380891	692	12.04	1.59	12	0.16	102.00	770.00	2395	20240422	-48.73	1078	20231031	13.91	2395	-48.73	20240422	1177	4.33	20240318	2395	-48.73	20240422	1078	13.91	20231031	3.64	N	359090	100	56 억		1179380	N	N	0	N	00	N
17	20240730	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	-11	5	-0.88	30595627	24750	10.83	1239	1240	1223	1621	873	1247	1236.19	2.09	0	691	1273	1260	1245	1232	1217	1266	1238	56	374	100	790	1	1	56380891	697	12.12	1.61	12	0.04	102.00	770.00	2395	20240422	-48.39	1078	20231031	14.66	2395	-48.39	20240422	1177	5.01	20240318	2395	-48.39	20240422	1078	14.66	20231031	3.64	N	359090	100	56 억		1179380	N	N	0	N	00	N
18	20240729	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	19	2	1.55	281124392	225678	34.73	1230	1258	1230	1596	860	1228	1245.69	2.04	0	26363	1294	1261	1236	1203	1178	1248	1190	56	368	100	780	1	1	56380891	703	12.23	1.62	12	0.40	102.00	770.00	2395	20240422	-47.93	1078	20231031	15.68	2395	-47.93	20240422	1177	5.95	20240318	2395	-47.93	20240422	1078	15.68	20231031	3.75	N	359090	100	56 억		1152015	N	N	0	N	00	N
19	20240729	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	15	2	1.22	268314090	215408	33.15	1230	1258	1230	1596	860	1228	1245.61	2.04	0	27828	1294	1261	1236	1203	1178	1248	1190	56	368	100	780	1	1	56380891	701	12.19	1.61	12	0.38	102.00	770.00	2395	20240422	-48.10	1078	20231031	15.31	2395	-48.10	20240422	1177	5.61	20240318	2395	-48.10	20240422	1078	15.31	20231031	3.75	N	359090	100	56 억		1152015	N	N	0	N	00	N
20	20240729	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	24	2	1.95	248863752	199787	30.74	1230	1258	1230	1596	860	1228	1245.65	2.04	0	27573	1294	1261	1236	1203	1178	1248	1190	56	368	100	780	1	1	56380891	706	12.27	1.63	12	0.35	102.00	770.00	2395	20240422	-47.72	1078	20231031	16.14	2395	-47.72	20240422	1177	6.37	20240318	2395	-47.72	20240422	1078	16.14	20231031	3.75	N	359090	100	56 억		1152015	N	N	0	N	00	N
21	20240729	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	22	2	1.79	152071664	122445	18.84	1230	1254	1230	1596	860	1228	1241.96	2.04	0	19515	1294	1261	1236	1203	1178	1248	1190	56	368	100	780	1	1	56380891	705	12.25	1.62	12	0.22	102.00	770.00	2395	20240422	-47.81	1078	20231031	15.96	2395	-47.81	20240422	1177	6.20	20240318	2395	-47.81	20240422	1078	15.96	20231031	3.75	N	359090	100	56 억		1152015	N	N	0	N	00	N
22	20240729	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	16	2	1.30	132499400	106769	16.43	1230	1254	1230	1596	860	1228	1240.99	2.04	0	25264	1294	1261	1236	1203	1178	1248	1190	56	368	100	780	1	1	56380891	701	12.20	1.62	12	0.19	102.00	770.00	2395	20240422	-48.06	1078	20231031	15.40	2395	-48.06	20240422	1177	5.69	20240318	2395	-48.06	20240422	1078	15.40	20231031	3.75	N	359090	100	56 억		1152015	N	N	0	N	00	N
23	20240729	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1237	9	2	0.73	88133713	70971	10.92	1230	1254	1230	1596	860	1228	1241.83	2.04	0	16760	1294	1261	1236	1203	1178	1248	1190	56	368	100	780	1	1	56380891	697	12.13	1.61	12	0.13	102.00	770.00	2395	20240422	-48.35	1078	20231031	14.75	2395	-48.35	20240422	1177	5.10	20240318	2395	-48.35	20240422	1078	14.75	20231031	3.75	N	359090	100	56 억		1152015	N	N	0	N	00	N
24	20240729	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	20	2	1.63	73909489	59504	9.16	1230	1254	1230	1596	860	1228	1242.09	2.04	0	14021	1294	1261	1236	1203	1178	1248	1190	56	368	100	780	1	1	56380891	704	12.24	1.62	12	0.11	102.00	770.00	2395	20240422	-47.89	1078	20231031	15.77	2395	-47.89	20240422	1177	6.03	20240318	2395	-47.89	20240422	1078	15.77	20231031	3.75	N	359090	100	56 억		1152015	N	N	0	N	00	N
25	20240729	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	13	2	1.06	11746564	9532	1.47	1230	1242	1230	1596	860	1228	1232.33	2.04	0	-47	1294	1261	1236	1203	1178	1248	1190	56	368	100	780	1	1	56380891	700	12.17	1.61	12	0.02	102.00	770.00	2395	20240422	-48.18	1078	20231031	15.12	2395	-48.18	20240422	1177	5.44	20240318	2395	-48.18	20240422	1078	15.12	20231031	3.75	N	359090	100	56 억		1152015	N	N	0	N	00	N
26	20240726	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	0	3	0.00	798361842	645211	180.94	1240	1269	1211	1596	860	1228	1237.40	2.26	0	-111065	1249	1238	1217	1206	1185	1244	1212	56	368	100	780	1	1	56380891	692	12.04	1.59	12	1.14	102.00	770.00	2395	20240422	-48.73	1078	20231031	13.91	2395	-48.73	20240422	1177	4.33	20240318	2395	-48.73	20240422	1078	13.91	20231031	3.78	N	359090	100	56 억		1274251	N	N	0	N	00	N
27	20240726	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	12	2	0.98	756802588	611422	171.46	1240	1269	1211	1596	860	1228	1237.77	2.26	0	-119700	1249	1238	1217	1206	1185	1244	1212	56	368	100	780	1	1	56380891	699	12.16	1.61	12	1.08	102.00	770.00	2395	20240422	-48.23	1078	20231031	15.03	2395	-48.23	20240422	1177	5.35	20240318	2395	-48.23	20240422	1078	15.03	20231031	3.78	N	359090	100	56 억		1274251	N	N	0	N	00	N
28	20240726	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	17	2	1.38	724364435	585267	164.13	1240	1269	1211	1596	860	1228	1237.66	2.26	0	-122289	1249	1238	1217	1206	1185	1244	1212	56	368	100	780	1	1	56380891	702	12.21	1.62	12	1.04	102.00	770.00	2395	20240422	-48.02	1078	20231031	15.49	2395	-48.02	20240422	1177	5.78	20240318	2395	-48.02	20240422	1078	15.49	20231031	3.78	N	359090	100	56 억		1274251	N	N	0	N	00	N
29	20240726	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	13	2	1.06	693270530	560215	157.10	1240	1269	1211	1596	860	1228	1237.51	2.26	0	-124064	1249	1238	1217	1206	1185	1244	1212	56	368	100	780	1	1	56380891	700	12.17	1.61	12	0.99	102.00	770.00	2395	20240422	-48.18	1078	20231031	15.12	2395	-48.18	20240422	1177	5.44	20240318	2395	-48.18	20240422	1078	15.12	20231031	3.78	N	359090	100	56 억		1274251	N	N	0	N	00	N
30	20240726	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	29	2	2.36	613744043	496823	139.33	1240	1269	1211	1596	860	1228	1235.34	2.26	0	-115275	1249	1238	1217	1206	1185	1244	1212	56	368	100	780	1	1	56380891	709	12.32	1.63	12	0.88	102.00	770.00	2395	20240422	-47.52	1078	20231031	16.60	2395	-47.52	20240422	1177	6.80	20240318	2395	-47.52	20240422	1078	16.60	20231031	3.78	N	359090	100	56 억		1274251	N	N	0	N	00	N
31	20240726	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	7	2	0.57	539375040	437164	122.60	1240	1269	1211	1596	860	1228	1233.80	2.26	0	-128033	1249	1238	1217	1206	1185	1244	1212	56	368	100	780	1	1	56380891	696	12.11	1.60	12	0.78	102.00	770.00	2395	20240422	-48.43	1078	20231031	14.56	2395	-48.43	20240422	1177	4.93	20240318	2395	-48.43	20240422	1078	14.56	20231031	3.78	N	359090	100	56 억		1274251	N	N	0	N	00	N
32	20240726	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	0	3	0.00	449695106	364531	102.23	1240	1269	1211	1596	860	1228	1233.63	2.26	0	-160562	1249	1238	1217	1206	1185	1244	1212	56	368	100	780	1	1	56380891	692	12.04	1.59	12	0.65	102.00	770.00	2395	20240422	-48.73	1078	20231031	13.91	2395	-48.73	20240422	1177	4.33	20240318	2395	-48.73	20240422	1078	13.91	20231031	3.78	N	359090	100	56 억		1274251	N	N	0	N	00	N
33	20240726	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	-3	5	-0.24	305289493	246354	69.09	1240	1269	1211	1596	860	1228	1239.23	2.26	0	-97379	1249	1238	1217	1206	1185	1244	1212	56	368	100	780	1	1	56380891	691	12.01	1.59	12	0.44	102.00	770.00	2395	20240422	-48.85	1078	20231031	13.64	2395	-48.85	20240422	1177	4.08	20240318	2395	-48.85	20240422	1078	13.64	20231031	3.78	N	359090	100	56 억		1274251	N	N	0	N	00	N
34	20240725	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	9	2	0.74	400276981	331028	146.86	1201	1228	1196	1584	854	1219	1209.17	2.16	0	54932	1267	1243	1231	1207	1195	1237	1201	56	365	100	780	1	1	56380891	692	12.04	1.59	12	0.59	102.00	770.00	2395	20240422	-48.73	1078	20231031	13.91	2395	-48.73	20240422	1177	4.33	20240318	2395	-48.73	20240422	1078	13.91	20231031	3.92	N	359090	100	56 억		1215188	N	N	0	N	00	N
35	20240725	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	-6	5	-0.49	364946470	302042	134.00	1201	1222	1196	1584	854	1219	1208.26	2.16	0	54722	1267	1243	1231	1207	1195	1237	1201	56	365	100	780	1	1	56380891	684	11.89	1.58	12	0.54	102.00	770.00	2395	20240422	-49.35	1078	20231031	12.52	2395	-49.35	20240422	1177	3.06	20240318	2395	-49.35	20240422	1078	12.52	20231031	3.92	N	359090	100	56 억		1215188	N	N	0	N	00	N
36	20240725	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-9	5	-0.74	333705862	276268	122.56	1201	1222	1196	1584	854	1219	1207.91	2.16	0	55273	1267	1243	1231	1207	1195	1237	1201	56	365	100	780	1	1	56380891	682	11.86	1.57	12	0.49	102.00	770.00	2395	20240422	-49.48	1078	20231031	12.24	2395	-49.48	20240422	1177	2.80	20240318	2395	-49.48	20240422	1078	12.24	20231031	3.92	N	359090	100	56 억		1215188	N	N	0	N	00	N
37	20240725	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-11	5	-0.90	301154165	249334	110.61	1201	1222	1196	1584	854	1219	1207.83	2.16	0	44578	1267	1243	1231	1207	1195	1237	1201	56	365	100	780	1	1	56380891	681	11.84	1.57	12	0.44	102.00	770.00	2395	20240422	-49.56	1078	20231031	12.06	2395	-49.56	20240422	1177	2.63	20240318	2395	-49.56	20240422	1078	12.06	20231031	3.92	N	359090	100	56 억		1215188	N	N	0	N	00	N
38	20240725	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	-3	5	-0.25	285945530	236755	105.03	1201	1222	1196	1584	854	1219	1207.77	2.16	0	38559	1267	1243	1231	1207	1195	1237	1201	56	365	100	780	1	1	56380891	686	11.92	1.58	12	0.42	102.00	770.00	2395	20240422	-49.23	1078	20231031	12.80	2395	-49.23	20240422	1177	3.31	20240318	2395	-49.23	20240422	1078	12.80	20231031	3.92	N	359090	100	56 억		1215188	N	N	0	N	00	N
39	20240725	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	-10	5	-0.82	264305578	218859	97.09	1201	1222	1196	1584	854	1219	1207.65	2.16	0	30031	1267	1243	1231	1207	1195	1237	1201	56	365	100	780	1	1	56380891	682	11.85	1.57	12	0.39	102.00	770.00	2395	20240422	-49.52	1078	20231031	12.15	2395	-49.52	20240422	1177	2.72	20240318	2395	-49.52	20240422	1078	12.15	20231031	3.92	N	359090	100	56 억		1215188	N	N	0	N	00	N
40	20240725	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-9	5	-0.74	237741666	196963	87.38	1201	1222	1196	1584	854	1219	1207.04	2.16	0	33674	1267	1243	1231	1207	1195	1237	1201	56	365	100	780	1	1	56380891	682	11.86	1.57	12	0.35	102.00	770.00	2395	20240422	-49.48	1078	20231031	12.24	2395	-49.48	20240422	1177	2.80	20240318	2395	-49.48	20240422	1078	12.24	20231031	3.92	N	359090	100	56 억		1215188	N	N	0	N	00	N
41	20240725	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-8	5	-0.66	53995468	44804	19.88	1201	1218	1200	1584	854	1219	1205.15	2.16	0	19639	1267	1243	1231	1207	1195	1237	1201	56	365	100	780	1	1	56380891	683	11.87	1.57	12	0.08	102.00	770.00	2395	20240422	-49.44	1078	20231031	12.34	2395	-49.44	20240422	1177	2.89	20240318	2395	-49.44	20240422	1078	12.34	20231031	3.92	N	359090	100	56 억		1215188	N	N	0	N	00	N
42	20240724	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	-12	5	-0.97	273849430	221787	96.63	1231	1255	1219	1600	862	1231	1234.88	2.21	0	-28040	1276	1253	1242	1219	1208	1248	1214	56	369	100	780	1	1	56380891	687	11.95	1.58	12	0.39	102.00	770.00	2395	20240422	-49.10	1078	20231031	13.08	2395	-49.10	20240422	1177	3.57	20240318	2395	-49.10	20240422	1078	13.08	20231031	3.94	N	359090	100	56 억		1243228	N	N	0	N	00	N
43	20240724	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	-6	5	-0.49	253662817	205250	89.43	1231	1255	1220	1600	862	1231	1235.87	2.21	0	-28565	1276	1253	1242	1219	1208	1248	1214	56	369	100	780	1	1	56380891	691	12.01	1.59	12	0.36	102.00	770.00	2395	20240422	-48.85	1078	20231031	13.64	2395	-48.85	20240422	1177	4.08	20240318	2395	-48.85	20240422	1078	13.64	20231031	3.94	N	359090	100	56 억		1243228	N	N	0	N	00	N
44	20240724	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1237	6	2	0.49	179875789	145086	63.21	1231	1255	1230	1600	862	1231	1239.79	2.21	0	-23670	1276	1253	1242	1219	1208	1248	1214	56	369	100	780	1	1	56380891	697	12.13	1.61	12	0.26	102.00	770.00	2395	20240422	-48.35	1078	20231031	14.75	2395	-48.35	20240422	1177	5.10	20240318	2395	-48.35	20240422	1078	14.75	20231031	3.94	N	359090	100	56 억		1243228	N	N	0	N	00	N
45	20240724	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1237	6	2	0.49	166485673	134248	58.49	1231	1255	1230	1600	862	1231	1240.14	2.21	0	-20029	1276	1253	1242	1219	1208	1248	1214	56	369	100	780	1	1	56380891	697	12.13	1.61	12	0.24	102.00	770.00	2395	20240422	-48.35	1078	20231031	14.75	2395	-48.35	20240422	1177	5.10	20240318	2395	-48.35	20240422	1078	14.75	20231031	3.94	N	359090	100	56 억		1243228	N	N	0	N	00	N
46	20240724	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	3	2	0.24	153301098	123588	53.85	1231	1255	1230	1600	862	1231	1240.42	2.21	0	-14049	1276	1253	1242	1219	1208	1248	1214	56	369	100	780	1	1	56380891	696	12.10	1.60	12	0.22	102.00	770.00	2395	20240422	-48.48	1078	20231031	14.47	2395	-48.48	20240422	1177	4.84	20240318	2395	-48.48	20240422	1078	14.47	20231031	3.94	N	359090	100	56 억		1243228	N	N	0	N	00	N
47	20240724	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	12	2	0.97	108901960	87591	38.16	1231	1255	1230	1600	862	1231	1243.30	2.21	0	6745	1276	1253	1242	1219	1208	1248	1214	56	369	100	780	1	1	56380891	701	12.19	1.61	12	0.16	102.00	770.00	2395	20240422	-48.10	1078	20231031	15.31	2395	-48.10	20240422	1177	5.61	20240318	2395	-48.10	20240422	1078	15.31	20231031	3.94	N	359090	100	56 억		1243228	N	N	0	N	00	N
48	20240724	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	23	2	1.87	73388464	59008	25.71	1231	1255	1230	1600	862	1231	1243.70	2.21	0	17977	1276	1253	1242	1219	1208	1248	1214	56	369	100	780	1	1	56380891	707	12.29	1.63	12	0.10	102.00	770.00	2395	20240422	-47.64	1078	20231031	16.33	2395	-47.64	20240422	1177	6.54	20240318	2395	-47.64	20240422	1078	16.33	20231031	3.94	N	359090	100	56 억		1243228	N	N	0	N	00	N
49	20240724	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	1	2	0.08	17755861	14421	6.28	1231	1240	1230	1600	862	1231	1231.25	2.21	0	-691	1276	1253	1242	1219	1208	1248	1214	56	369	100	780	1	1	56380891	695	12.08	1.60	12	0.03	102.00	770.00	2395	20240422	-48.56	1078	20231031	14.29	2395	-48.56	20240422	1177	4.67	20240318	2395	-48.56	20240422	1078	14.29	20231031	3.94	N	359090	100	56 억		1243228	N	N	0	N	00	N
50	20240723	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	-9	5	-0.73	272780313	219203	93.45	1235	1265	1231	1612	868	1240	1244.66	2.10	0	56429	1292	1265	1248	1221	1204	1257	1213	56	372	100	790	1	1	56380891	694	12.07	1.60	12	0.39	102.00	770.00	2395	20240422	-48.60	1078	20231031	14.19	2395	-48.60	20240422	1177	4.59	20240318	2395	-48.60	20240422	1078	14.19	20231031	4.11	N	359090	100	56 억		1186798	N	N	0	N	00	N
51	20240723	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	0	3	0.00	229293307	183901	78.40	1235	1265	1235	1612	868	1240	1246.83	2.10	0	48773	1292	1265	1248	1221	1204	1257	1213	56	372	100	790	1	1	56380891	699	12.16	1.61	12	0.33	102.00	770.00	2395	20240422	-48.23	1078	20231031	15.03	2395	-48.23	20240422	1177	5.35	20240318	2395	-48.23	20240422	1078	15.03	20231031	4.11	N	359090	100	56 억		1186798	N	N	0	N	00	N
52	20240723	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	3	2	0.24	173987826	139304	59.39	1235	1265	1235	1612	868	1240	1248.98	2.10	0	29265	1292	1265	1248	1221	1204	1257	1213	56	372	100	790	1	1	56380891	701	12.19	1.61	12	0.25	102.00	770.00	2395	20240422	-48.10	1078	20231031	15.31	2395	-48.10	20240422	1177	5.61	20240318	2395	-48.10	20240422	1078	15.31	20231031	4.11	N	359090	100	56 억		1186798	N	N	0	N	00	N
53	20240723	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	4	2	0.32	139899042	111916	47.71	1235	1265	1235	1612	868	1240	1250.04	2.10	0	21235	1292	1265	1248	1221	1204	1257	1213	56	372	100	790	1	1	56380891	701	12.20	1.62	12	0.20	102.00	770.00	2395	20240422	-48.06	1078	20231031	15.40	2395	-48.06	20240422	1177	5.69	20240318	2395	-48.06	20240422	1078	15.40	20231031	4.11	N	359090	100	56 억		1186798	N	N	0	N	00	N
54	20240723	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	18	2	1.45	107272354	85756	36.56	1235	1265	1235	1612	868	1240	1250.90	2.10	0	24989	1292	1265	1248	1221	1204	1257	1213	56	372	100	790	1	1	56380891	709	12.33	1.63	12	0.15	102.00	770.00	2395	20240422	-47.47	1078	20231031	16.70	2395	-47.47	20240422	1177	6.88	20240318	2395	-47.47	20240422	1078	16.70	20231031	4.11	N	359090	100	56 억		1186798	N	N	0	N	00	N
55	20240723	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	14	2	1.13	99697183	79713	33.98	1235	1265	1235	1612	868	1240	1250.70	2.10	0	26634	1292	1265	1248	1221	1204	1257	1213	56	372	100	790	1	1	56380891	707	12.29	1.63	12	0.14	102.00	770.00	2395	20240422	-47.64	1078	20231031	16.33	2395	-47.64	20240422	1177	6.54	20240318	2395	-47.64	20240422	1078	16.33	20231031	4.11	N	359090	100	56 억		1186798	N	N	0	N	00	N
56	20240723	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	15	2	1.21	82940959	66310	28.27	1235	1265	1235	1612	868	1240	1250.81	2.10	0	27447	1292	1265	1248	1221	1204	1257	1213	56	372	100	790	1	1	56380891	708	12.30	1.63	12	0.12	102.00	770.00	2395	20240422	-47.60	1078	20231031	16.42	2395	-47.60	20240422	1177	6.63	20240318	2395	-47.60	20240422	1078	16.42	20231031	4.11	N	359090	100	56 억		1186798	N	N	0	N	00	N
57	20240723	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	16	2	1.29	36682793	29510	12.58	1235	1258	1235	1612	868	1240	1243.06	2.10	0	19313	1292	1265	1248	1221	1204	1257	1213	56	372	100	790	1	1	56380891	708	12.31	1.63	12	0.05	102.00	770.00	2395	20240422	-47.56	1078	20231031	16.51	2395	-47.56	20240422	1177	6.71	20240318	2395	-47.56	20240422	1078	16.51	20231031	4.11	N	359090	100	56 억		1186798	N	N	0	N	00	N
58	20240722	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-22	5	-1.74	287018521	230463	83.79	1263	1275	1231	1640	884	1262	1245.41	2.08	0	15292	1278	1269	1259	1250	1240	1271	1252	56	378	100	800	1	1	56380891	699	12.16	1.61	12	0.41	102.00	770.00	2395	20240422	-48.23	1078	20231031	15.03	2395	-48.23	20240422	1177	5.35	20240318	2395	-48.23	20240422	1078	15.03	20231031	4.21	N	359090	100	56 억		1171506	N	N	0	N	00	N
59	20240722	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-22	5	-1.74	262588920	210762	76.63	1263	1275	1231	1640	884	1262	1245.90	2.08	0	5383	1278	1269	1259	1250	1240	1271	1252	56	378	100	800	1	1	56380891	699	12.16	1.61	12	0.37	102.00	770.00	2395	20240422	-48.23	1078	20231031	15.03	2395	-48.23	20240422	1177	5.35	20240318	2395	-48.23	20240422	1078	15.03	20231031	4.21	N	359090	100	56 억		1171506	N	N	0	N	00	N
60	20240722	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	-21	5	-1.66	215191720	172564	62.74	1263	1275	1231	1640	884	1262	1247.03	2.08	0	-13468	1278	1269	1259	1250	1240	1271	1252	56	378	100	800	1	1	56380891	700	12.17	1.61	12	0.31	102.00	770.00	2395	20240422	-48.18	1078	20231031	15.12	2395	-48.18	20240422	1177	5.44	20240318	2395	-48.18	20240422	1078	15.12	20231031	4.21	N	359090	100	56 억		1171506	N	N	0	N	00	N
61	20240722	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1246	-16	5	-1.27	206098651	165266	60.09	1263	1275	1231	1640	884	1262	1247.07	2.08	0	-16652	1278	1269	1259	1250	1240	1271	1252	56	378	100	800	1	1	56380891	703	12.22	1.62	12	0.29	102.00	770.00	2395	20240422	-47.97	1078	20231031	15.58	2395	-47.97	20240422	1177	5.86	20240318	2395	-47.97	20240422	1078	15.58	20231031	4.21	N	359090	100	56 억		1171506	N	N	0	N	00	N
62	20240722	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-11	5	-0.87	198283900	158972	57.80	1263	1275	1231	1640	884	1262	1247.29	2.08	0	-15882	1278	1269	1259	1250	1240	1271	1252	56	378	100	800	1	1	56380891	705	12.26	1.62	12	0.28	102.00	770.00	2395	20240422	-47.77	1078	20231031	16.05	2395	-47.77	20240422	1177	6.29	20240318	2395	-47.77	20240422	1078	16.05	20231031	4.21	N	359090	100	56 억		1171506	N	N	0	N	00	N
63	20240722	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	-26	5	-2.06	181502434	145453	52.88	1263	1275	1231	1640	884	1262	1247.84	2.08	0	-13733	1278	1269	1259	1250	1240	1271	1252	56	378	100	800	1	1	56380891	697	12.12	1.61	12	0.26	102.00	770.00	2395	20240422	-48.39	1078	20231031	14.66	2395	-48.39	20240422	1177	5.01	20240318	2395	-48.39	20240422	1078	14.66	20231031	4.21	N	359090	100	56 억		1171506	N	N	0	N	00	N
64	20240722	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	-14	5	-1.11	128551842	102581	37.30	1263	1275	1232	1640	884	1262	1253.17	2.08	0	-32814	1278	1269	1259	1250	1240	1271	1252	56	378	100	800	1	1	56380891	704	12.24	1.62	12	0.18	102.00	770.00	2395	20240422	-47.89	1078	20231031	15.77	2395	-47.89	20240422	1177	6.03	20240318	2395	-47.89	20240422	1078	15.77	20231031	4.21	N	359090	100	56 억		1171506	N	N	0	N	00	N
65	20240722	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	1	2	0.08	10271460	8141	2.96	1263	1265	1256	1640	884	1262	1261.70	2.08	0	-2508	1278	1269	1259	1250	1240	1271	1252	56	378	100	800	1	1	56380891	712	12.38	1.64	12	0.01	102.00	770.00	2395	20240422	-47.27	1078	20231031	17.16	2395	-47.27	20240422	1177	7.31	20240318	2395	-47.27	20240422	1078	17.16	20231031	4.21	N	359090	100	56 억		1171506	N	N	0	N	00	N
66	20240719	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	0	3	0.00	341098067	271316	77.41	1262	1268	1249	1640	884	1262	1257.20	1.91	0	94779	1296	1279	1263	1246	1230	1271	1238	56	378	100	800	1	1	56380891	712	12.37	1.64	12	0.48	102.00	770.00	2395	20240422	-47.31	1078	20231031	17.07	2395	-47.31	20240422	1177	7.22	20240318	2395	-47.31	20240422	1078	17.07	20231031	4.35	N	359090	100	56 억		1076727	N	N	0	N	00	N
67	20240719	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	4	2	0.32	309272960	246084	70.21	1262	1268	1249	1640	884	1262	1256.78	1.91	0	81767	1296	1279	1263	1246	1230	1271	1238	56	378	100	800	1	1	56380891	714	12.41	1.64	12	0.44	102.00	770.00	2395	20240422	-47.14	1078	20231031	17.44	2395	-47.14	20240422	1177	7.56	20240318	2395	-47.14	20240422	1078	17.44	20231031	4.35	N	359090	100	56 억		1076727	N	N	0	N	00	N
68	20240719	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-5	5	-0.40	210701809	167690	47.84	1262	1268	1249	1640	884	1262	1256.49	1.91	0	26290	1296	1279	1263	1246	1230	1271	1238	56	378	100	800	1	1	56380891	709	12.32	1.63	12	0.30	102.00	770.00	2395	20240422	-47.52	1078	20231031	16.60	2395	-47.52	20240422	1177	6.80	20240318	2395	-47.52	20240422	1078	16.60	20231031	4.35	N	359090	100	56 억		1076727	N	N	0	N	00	N
69	20240719	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	-7	5	-0.55	158372494	125953	35.94	1262	1268	1249	1640	884	1262	1257.39	1.91	0	4220	1296	1279	1263	1246	1230	1271	1238	56	378	100	800	1	1	56380891	708	12.30	1.63	12	0.22	102.00	770.00	2395	20240422	-47.60	1078	20231031	16.42	2395	-47.60	20240422	1177	6.63	20240318	2395	-47.60	20240422	1078	16.42	20231031	4.35	N	359090	100	56 억		1076727	N	N	0	N	00	N
70	20240719	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	-7	5	-0.55	126017220	100141	28.57	1262	1268	1253	1640	884	1262	1258.39	1.91	0	10878	1296	1279	1263	1246	1230	1271	1238	56	378	100	800	1	1	56380891	708	12.30	1.63	12	0.18	102.00	770.00	2395	20240422	-47.60	1078	20231031	16.42	2395	-47.60	20240422	1177	6.63	20240318	2395	-47.60	20240422	1078	16.42	20231031	4.35	N	359090	100	56 억		1076727	N	N	0	N	00	N
71	20240719	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	1	2	0.08	99881296	79354	22.64	1262	1268	1254	1640	884	1262	1258.68	1.91	0	16827	1296	1279	1263	1246	1230	1271	1238	56	378	100	800	1	1	56380891	712	12.38	1.64	12	0.14	102.00	770.00	2395	20240422	-47.27	1078	20231031	17.16	2395	-47.27	20240422	1177	7.31	20240318	2395	-47.27	20240422	1078	17.16	20231031	4.35	N	359090	100	56 억		1076727	N	N	0	N	00	N
72	20240719	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1267	5	2	0.40	55566691	44164	12.60	1262	1268	1254	1640	884	1262	1258.18	1.91	0	12027	1296	1279	1263	1246	1230	1271	1238	56	378	100	800	1	1	56380891	714	12.42	1.65	12	0.08	102.00	770.00	2395	20240422	-47.10	1078	20231031	17.53	2395	-47.10	20240422	1177	7.65	20240318	2395	-47.10	20240422	1078	17.53	20231031	4.35	N	359090	100	56 억		1076727	N	N	0	N	00	N
73	20240719	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	6	2	0.48	12473332	9889	2.82	1262	1268	1260	1640	884	1262	1261.33	1.91	0	-2266	1296	1279	1263	1246	1230	1271	1238	56	378	100	800	1	1	56380891	715	12.43	1.65	12	0.02	102.00	770.00	2395	20240422	-47.06	1078	20231031	17.63	2395	-47.06	20240422	1177	7.73	20240318	2395	-47.06	20240422	1078	17.63	20231031	4.35	N	359090	100	56 억		1076727	N	N	0	N	00	N
74	20240718	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	-21	5	-1.64	438967253	347024	25.54	1280	1280	1247	1667	899	1283	1264.95	1.79	0	70159	1427	1354	1317	1244	1207	1336	1226	56	384	100	820	1	1	56380891	712	12.37	1.64	12	0.62	102.00	770.00	2395	20240422	-47.31	1078	20231031	17.07	2395	-47.31	20240422	1177	7.22	20240318	2395	-47.31	20240422	1078	17.07	20231031	4.41	N	359090	100	56 억		1006568	N	N	0	N	00	N
75	20240718	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-12	5	-0.94	386297021	305360	22.47	1280	1280	1247	1667	899	1283	1265.05	1.79	0	46420	1427	1354	1317	1244	1207	1336	1226	56	384	100	820	1	1	56380891	717	12.46	1.65	12	0.54	102.00	770.00	2395	20240422	-46.93	1078	20231031	17.90	2395	-46.93	20240422	1177	7.99	20240318	2395	-46.93	20240422	1078	17.90	20231031	4.41	N	359090	100	56 억		1006568	N	N	0	N	00	N
76	20240718	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1276	-7	5	-0.55	336571416	266146	19.59	1280	1280	1247	1667	899	1283	1264.61	1.79	0	23836	1427	1354	1317	1244	1207	1336	1226	56	384	100	820	1	1	56380891	719	12.51	1.66	12	0.47	102.00	770.00	2395	20240422	-46.72	1078	20231031	18.37	2395	-46.72	20240422	1177	8.41	20240318	2395	-46.72	20240422	1078	18.37	20231031	4.41	N	359090	100	56 억		1006568	N	N	0	N	00	N
77	20240718	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	-15	5	-1.17	269653994	213294	15.70	1280	1280	1247	1667	899	1283	1264.24	1.79	0	-3952	1427	1354	1317	1244	1207	1336	1226	56	384	100	820	1	1	56380891	715	12.43	1.65	12	0.38	102.00	770.00	2395	20240422	-47.06	1078	20231031	17.63	2395	-47.06	20240422	1177	7.73	20240318	2395	-47.06	20240422	1078	17.63	20231031	4.41	N	359090	100	56 억		1006568	N	N	0	N	00	N
78	20240718	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1267	-16	5	-1.25	260703591	206237	15.18	1280	1280	1247	1667	899	1283	1264.10	1.79	0	-6784	1427	1354	1317	1244	1207	1336	1226	56	384	100	820	1	1	56380891	714	12.42	1.65	12	0.37	102.00	770.00	2395	20240422	-47.10	1078	20231031	17.53	2395	-47.10	20240422	1177	7.65	20240318	2395	-47.10	20240422	1078	17.53	20231031	4.41	N	359090	100	56 억		1006568	N	N	0	N	00	N
79	20240718	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	-17	5	-1.33	248078547	196248	14.44	1280	1280	1247	1667	899	1283	1264.11	1.79	0	-11791	1427	1354	1317	1244	1207	1336	1226	56	384	100	820	1	1	56380891	714	12.41	1.64	12	0.35	102.00	770.00	2395	20240422	-47.14	1078	20231031	17.44	2395	-47.14	20240422	1177	7.56	20240318	2395	-47.14	20240422	1078	17.44	20231031	4.41	N	359090	100	56 억		1006568	N	N	0	N	00	N
80	20240718	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1272	-11	5	-0.86	214312718	169518	12.47	1280	1280	1247	1667	899	1283	1264.25	1.79	0	-22260	1427	1354	1317	1244	1207	1336	1226	56	384	100	820	1	1	56380891	717	12.47	1.65	12	0.30	102.00	770.00	2395	20240422	-46.89	1078	20231031	18.00	2395	-46.89	20240422	1177	8.07	20240318	2395	-46.89	20240422	1078	18.00	20231031	4.41	N	359090	100	56 억		1006568	N	N	0	N	00	N
81	20240718	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-20	5	-1.56	114597632	90338	6.65	1280	1280	1258	1667	899	1283	1268.54	1.79	0	-47770	1427	1354	1317	1244	1207	1336	1226	56	384	100	820	1	1	56380891	712	12.38	1.64	12	0.16	102.00	770.00	2395	20240422	-47.27	1078	20231031	17.16	2395	-47.27	20240422	1177	7.31	20240318	2395	-47.27	20240422	1078	17.16	20231031	4.41	N	359090	100	56 억		1006568	N	N	0	N	00	N
82	20240717	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	-15	5	-1.16	1802776576	1351469	335.23	1298	1390	1280	1687	909	1298	1333.98	2.08	0	-168479	1332	1315	1295	1278	1258	1323	1286	56	389	100	830	1	1	56380891	723	12.58	1.67	12	2.40	102.00	770.00	2395	20240422	-46.43	1078	20231031	19.02	2395	-46.43	20240422	1177	9.01	20240318	2395	-46.43	20240422	1078	19.02	20231031	4.33	N	359090	100	56 억		1175441	N	N	0	N	00	N
83	20240717	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	-11	5	-0.85	1769435865	1325482	328.78	1298	1390	1286	1687	909	1298	1334.94	2.08	0	-168876	1332	1315	1295	1278	1258	1323	1286	56	389	100	830	1	1	56380891	726	12.62	1.67	12	2.35	102.00	770.00	2395	20240422	-46.26	1078	20231031	19.39	2395	-46.26	20240422	1177	9.35	20240318	2395	-46.26	20240422	1078	19.39	20231031	4.33	N	359090	100	56 억		1175441	N	N	0	N	00	N
84	20240717	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	2	2	0.15	1659010650	1240102	307.61	1298	1390	1295	1687	909	1298	1337.80	2.08	0	-178929	1332	1315	1295	1278	1258	1323	1286	56	389	100	830	1	1	56380891	733	12.75	1.69	12	2.20	102.00	770.00	2395	20240422	-45.72	1078	20231031	20.59	2395	-45.72	20240422	1177	10.45	20240318	2395	-45.72	20240422	1078	20.59	20231031	4.33	N	359090	100	56 억		1175441	N	N	0	N	00	N
85	20240717	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	7	2	0.54	1553985135	1159293	287.56	1298	1390	1295	1687	909	1298	1340.46	2.08	0	-182639	1332	1315	1295	1278	1258	1323	1286	56	389	100	830	1	1	56380891	736	12.79	1.69	12	2.06	102.00	770.00	2395	20240422	-45.51	1078	20231031	21.06	2395	-45.51	20240422	1177	10.88	20240318	2395	-45.51	20240422	1078	21.06	20231031	4.33	N	359090	100	56 억		1175441	N	N	0	N	00	N
86	20240717	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	13	2	1.00	1527115794	1138753	282.47	1298	1390	1295	1687	909	1298	1341.04	2.08	0	-179556	1332	1315	1295	1278	1258	1323	1286	56	389	100	830	1	1	56380891	739	12.85	1.70	12	2.02	102.00	770.00	2395	20240422	-45.26	1078	20231031	21.61	2395	-45.26	20240422	1177	11.38	20240318	2395	-45.26	20240422	1078	21.61	20231031	4.33	N	359090	100	56 억		1175441	N	N	0	N	00	N
87	20240717	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	14	2	1.08	1486456888	1107713	274.77	1298	1390	1295	1687	909	1298	1341.92	2.08	0	-183192	1332	1315	1295	1278	1258	1323	1286	56	389	100	830	1	1	56380891	740	12.86	1.70	12	1.96	102.00	770.00	2395	20240422	-45.22	1078	20231031	21.71	2395	-45.22	20240422	1177	11.47	20240318	2395	-45.22	20240422	1078	21.71	20231031	4.33	N	359090	100	56 억		1175441	N	N	0	N	00	N
88	20240717	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	20	2	1.54	1359407644	1010778	250.72	1298	1390	1295	1687	909	1298	1344.91	2.08	0	-178651	1332	1315	1295	1278	1258	1323	1286	56	389	100	830	1	1	56380891	743	12.92	1.71	12	1.79	102.00	770.00	2395	20240422	-44.97	1078	20231031	22.26	2395	-44.97	20240422	1177	11.98	20240318	2395	-44.97	20240422	1078	22.26	20231031	4.33	N	359090	100	56 억		1175441	N	N	0	N	00	N
89	20240717	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	9	2	0.69	175079741	132407	32.84	1298	1343	1298	1687	909	1298	1322.28	2.08	0	-57554	1332	1315	1295	1278	1258	1323	1286	56	389	100	830	1	1	56380891	737	12.81	1.70	12	0.23	102.00	770.00	2395	20240422	-45.43	1078	20231031	21.24	2395	-45.43	20240422	1177	11.05	20240318	2395	-45.43	20240422	1078	21.24	20231031	4.33	N	359090	100	56 억		1175441	N	N	0	N	00	N
90	20240716	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1298	8	2	0.62	521666026	403122	81.75	1290	1312	1275	1677	903	1290	1294.06	1.82	0	146270	1352	1320	1303	1271	1254	1312	1263	56	387	100	820	1	1	56380891	732	12.73	1.69	12	0.71	102.00	770.00	2395	20240422	-45.80	1078	20231031	20.41	2395	-45.80	20240422	1177	10.28	20240318	2395	-45.80	20240422	1078	20.41	20231031	4.34	N	359090	100	56 억		1025997	N	N	0	N	00	N
91	20240716	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	14	2	1.09	504467156	389885	79.07	1290	1312	1275	1677	903	1290	1293.89	1.82	0	142713	1352	1320	1303	1271	1254	1312	1263	56	387	100	820	1	1	56380891	735	12.78	1.69	12	0.69	102.00	770.00	2395	20240422	-45.55	1078	20231031	20.96	2395	-45.55	20240422	1177	10.79	20240318	2395	-45.55	20240422	1078	20.96	20231031	4.34	N	359090	100	56 억		1025997	N	N	0	N	00	N
92	20240716	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	15	2	1.16	346042942	267925	54.33	1290	1312	1275	1677	903	1290	1291.57	1.82	0	64736	1352	1320	1303	1271	1254	1312	1263	56	387	100	820	1	1	56380891	736	12.79	1.69	12	0.48	102.00	770.00	2395	20240422	-45.51	1078	20231031	21.06	2395	-45.51	20240422	1177	10.88	20240318	2395	-45.51	20240422	1078	21.06	20231031	4.34	N	359090	100	56 억		1025997	N	N	0	N	00	N
93	20240716	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	10	2	0.78	299130299	231935	47.04	1290	1312	1275	1677	903	1290	1289.72	1.82	0	55077	1352	1320	1303	1271	1254	1312	1263	56	387	100	820	1	1	56380891	733	12.75	1.69	12	0.41	102.00	770.00	2395	20240422	-45.72	1078	20231031	20.59	2395	-45.72	20240422	1177	10.45	20240318	2395	-45.72	20240422	1078	20.59	20231031	4.34	N	359090	100	56 억		1025997	N	N	0	N	00	N
94	20240716	121224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	20	2	1.55	269657015	209282	42.44	1290	1312	1275	1677	903	1290	1288.49	1.82	0	52887	1352	1320	1303	1271	1254	1312	1263	56	387	100	820	1	1	56380891	739	12.84	1.70	12	0.37	102.00	770.00	2395	20240422	-45.30	1078	20231031	21.52	2395	-45.30	20240422	1177	11.30	20240318	2395	-45.30	20240422	1078	21.52	20231031	4.34	N	359090	100	56 억		1025997	N	N	0	N	00	N
95	20240716	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-5	5	-0.39	216814240	168618	34.20	1290	1312	1275	1677	903	1290	1285.83	1.82	0	57270	1352	1320	1303	1271	1254	1312	1263	56	387	100	820	1	1	56380891	724	12.60	1.67	12	0.30	102.00	770.00	2395	20240422	-46.35	1078	20231031	19.20	2395	-46.35	20240422	1177	9.18	20240318	2395	-46.35	20240422	1078	19.20	20231031	4.34	N	359090	100	56 억		1025997	N	N	0	N	00	N
96	20240716	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	-13	5	-1.01	153748368	119389	24.21	1290	1312	1275	1677	903	1290	1287.79	1.82	0	29173	1352	1320	1303	1271	1254	1312	1263	56	387	100	820	1	1	56380891	720	12.52	1.66	12	0.21	102.00	770.00	2395	20240422	-46.68	1078	20231031	18.46	2395	-46.68	20240422	1177	8.50	20240318	2395	-46.68	20240422	1078	18.46	20231031	4.34	N	359090	100	56 억		1025997	N	N	0	N	00	N
97	20240716	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	18	2	1.40	48778079	37583	7.62	1290	1308	1288	1677	903	1290	1297.88	1.82	0	26968	1352	1320	1303	1271	1254	1312	1263	56	387	100	820	1	1	56380891	737	12.82	1.70	12	0.07	102.00	770.00	2395	20240422	-45.39	1078	20231031	21.34	2395	-45.39	20240422	1177	11.13	20240318	2395	-45.39	20240422	1078	21.34	20231031	4.34	N	359090	100	56 억		1025997	N	N	0	N	00	N
98	20240715	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-35	5	-2.64	642205230	489698	44.39	1323	1335	1286	1722	928	1325	1311.41	1.96	0	-80827	1474	1399	1355	1280	1236	1437	1318	56	397	100	840	1	1	56380891	727	12.65	1.68	12	0.87	102.00	770.00	2395	20240422	-46.14	1078	20231031	19.67	2395	-46.14	20240422	1177	9.60	20240318	2395	-46.14	20240422	1078	19.67	20231031	4.35	N	359090	100	56 억		1106509	N	N	0	N	00	N
99	20240715	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-25	5	-1.89	557515459	424153	38.45	1323	1335	1300	1722	928	1325	1314.40	1.96	0	-92912	1474	1399	1355	1280	1236	1437	1318	56	397	100	840	1	1	56380891	733	12.75	1.69	12	0.75	102.00	770.00	2395	20240422	-45.72	1078	20231031	20.59	2395	-45.72	20240422	1177	10.45	20240318	2395	-45.72	20240422	1078	20.59	20231031	4.35	N	359090	100	56 억		1106509	N	N	0	N	00	N
100	20240715	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	-21	5	-1.58	480791616	365260	33.11	1323	1335	1304	1722	928	1325	1316.28	1.96	0	-69139	1474	1399	1355	1280	1236	1437	1318	56	397	100	840	1	1	56380891	735	12.78	1.69	12	0.65	102.00	770.00	2395	20240422	-45.55	1078	20231031	20.96	2395	-45.55	20240422	1177	10.79	20240318	2395	-45.55	20240422	1078	20.96	20231031	4.35	N	359090	100	56 억		1106509	N	N	0	N	00	N
101	20240715	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	-13	5	-0.98	352020193	266880	24.19	1323	1335	1311	1722	928	1325	1319.00	1.96	0	-4529	1474	1399	1355	1280	1236	1437	1318	56	397	100	840	1	1	56380891	740	12.86	1.70	12	0.47	102.00	770.00	2395	20240422	-45.22	1078	20231031	21.71	2395	-45.22	20240422	1177	11.47	20240318	2395	-45.22	20240422	1078	21.71	20231031	4.35	N	359090	100	56 억		1106509	N	N	0	N	00	N
102	20240715	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	-13	5	-0.98	317664651	240741	21.82	1323	1335	1311	1722	928	1325	1319.51	1.96	0	3933	1474	1399	1355	1280	1236	1437	1318	56	397	100	840	1	1	56380891	740	12.86	1.70	12	0.43	102.00	770.00	2395	20240422	-45.22	1078	20231031	21.71	2395	-45.22	20240422	1177	11.47	20240318	2395	-45.22	20240422	1078	21.71	20231031	4.35	N	359090	100	56 억		1106509	N	N	0	N	00	N
103	20240715	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	-7	5	-0.53	248593489	188213	17.06	1323	1335	1315	1722	928	1325	1320.79	1.96	0	30120	1474	1399	1355	1280	1236	1437	1318	56	397	100	840	1	1	56380891	743	12.92	1.71	12	0.33	102.00	770.00	2395	20240422	-44.97	1078	20231031	22.26	2395	-44.97	20240422	1177	11.98	20240318	2395	-44.97	20240422	1078	22.26	20231031	4.35	N	359090	100	56 억		1106509	N	N	0	N	00	N
104	20240715	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-2	5	-0.15	215242501	162962	14.77	1323	1335	1315	1722	928	1325	1320.79	1.96	0	26915	1474	1399	1355	1280	1236	1437	1318	56	397	100	840	1	1	56380891	746	12.97	1.72	12	0.29	102.00	770.00	2395	20240422	-44.76	1078	20231031	22.73	2395	-44.76	20240422	1177	12.40	20240318	2395	-44.76	20240422	1078	22.73	20231031	4.35	N	359090	100	56 억		1106509	N	N	0	N	00	N
105	20240715	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	-1	5	-0.08	106917010	81032	7.35	1323	1335	1315	1722	928	1325	1319.37	1.96	0	9133	1474	1399	1355	1280	1236	1437	1318	56	397	100	840	1	1	56380891	746	12.98	1.72	12	0.14	102.00	770.00	2395	20240422	-44.72	1078	20231031	22.82	2395	-44.72	20240422	1177	12.49	20240318	2395	-44.72	20240422	1078	22.82	20231031	4.35	N	359090	100	56 억		1106509	N	N	0	N	00	N
106	20240712	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	2	2	0.15	1467372230	1097855	206.55	1323	1430	1311	1719	927	1323	1336.60	1.89	0	47806	1379	1351	1333	1305	1287	1342	1296	56	396	100	840	1	1	56380891	747	12.99	1.72	12	1.95	102.00	770.00	2395	20240422	-44.68	1078	20231031	22.91	2395	-44.68	20240422	1177	12.57	20240318	2395	-44.68	20240422	1078	22.91	20231031	4.25	N	359090	100	56 억		1064317	N	N	0	N	00	N
107	20240712	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	0	3	0.00	1319225524	986134	185.53	1323	1430	1311	1719	927	1323	1337.78	1.89	0	-39972	1379	1351	1333	1305	1287	1342	1296	56	396	100	840	1	1	56380891	746	12.97	1.72	12	1.75	102.00	770.00	2395	20240422	-44.76	1078	20231031	22.73	2395	-44.76	20240422	1177	12.40	20240318	2395	-44.76	20240422	1078	22.73	20231031	4.25	N	359090	100	56 억		1064317	N	N	0	N	00	N
108	20240712	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	0	3	0.00	1233793524	921583	173.38	1323	1430	1311	1719	927	1323	1338.78	1.89	0	-43541	1379	1351	1333	1305	1287	1342	1296	56	396	100	840	1	1	56380891	746	12.97	1.72	12	1.63	102.00	770.00	2395	20240422	-44.76	1078	20231031	22.73	2395	-44.76	20240422	1177	12.40	20240318	2395	-44.76	20240422	1078	22.73	20231031	4.25	N	359090	100	56 억		1064317	N	N	0	N	00	N
109	20240712	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	1	2	0.08	259107262	195393	36.76	1323	1340	1311	1719	927	1323	1326.08	1.89	0	-45386	1379	1351	1333	1305	1287	1342	1296	56	396	100	840	1	1	56380891	746	12.98	1.72	12	0.35	102.00	770.00	2395	20240422	-44.72	1078	20231031	22.82	2395	-44.72	20240422	1177	12.49	20240318	2395	-44.72	20240422	1078	22.82	20231031	4.25	N	359090	100	56 억		1064317	N	N	0	N	00	N
110	20240712	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	5	2	0.38	191437288	144254	27.14	1323	1340	1311	1719	927	1323	1327.08	1.89	0	-13694	1379	1351	1333	1305	1287	1342	1296	56	396	100	840	1	1	56380891	749	13.02	1.72	12	0.26	102.00	770.00	2395	20240422	-44.55	1078	20231031	23.19	2395	-44.55	20240422	1177	12.83	20240318	2395	-44.55	20240422	1078	23.19	20231031	4.25	N	359090	100	56 억		1064317	N	N	0	N	00	N
111	20240712	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	7	2	0.53	172599540	130070	24.47	1323	1340	1311	1719	927	1323	1326.97	1.89	0	-9070	1379	1351	1333	1305	1287	1342	1296	56	396	100	840	1	1	56380891	750	13.04	1.73	12	0.23	102.00	770.00	2395	20240422	-44.47	1078	20231031	23.38	2395	-44.47	20240422	1177	13.00	20240318	2395	-44.47	20240422	1078	23.38	20231031	4.25	N	359090	100	56 억		1064317	N	N	0	N	00	N
112	20240712	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	6	2	0.45	119752685	90215	16.97	1323	1340	1311	1719	927	1323	1327.41	1.89	0	-16471	1379	1351	1333	1305	1287	1342	1296	56	396	100	840	1	1	56380891	749	13.03	1.73	12	0.16	102.00	770.00	2395	20240422	-44.51	1078	20231031	23.28	2395	-44.51	20240422	1177	12.91	20240318	2395	-44.51	20240422	1078	23.28	20231031	4.25	N	359090	100	56 억		1064317	N	N	0	N	00	N
113	20240712	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	11	2	0.83	13961826	10518	1.98	1323	1334	1323	1719	927	1323	1327.42	1.89	0	2853	1379	1351	1333	1305	1287	1342	1296	56	396	100	840	1	1	56380891	752	13.08	1.73	12	0.02	102.00	770.00	2395	20240422	-44.30	1078	20231031	23.75	2395	-44.30	20240422	1177	13.34	20240318	2395	-44.30	20240422	1078	23.75	20231031	4.25	N	359090	100	56 억		1064317	N	N	0	N	00	N
114	20240711	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-25	5	-1.85	701096729	528503	109.55	1348	1361	1315	1752	944	1348	1326.59	1.69	0	113694	1425	1386	1358	1319	1291	1372	1305	56	404	100	860	1	1	56380891	746	12.97	1.72	12	0.94	102.00	770.00	2395	20240422	-44.76	1078	20231031	22.73	2395	-44.76	20240422	1177	12.40	20240318	2395	-44.76	20240422	1078	22.73	20231031	4.26	N	359090	100	56 억		950223	N	N	0	N	00	N
115	20240711	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	-30	5	-2.23	664676844	500964	103.84	1348	1361	1315	1752	944	1348	1326.80	1.69	0	106330	1425	1386	1358	1319	1291	1372	1305	56	404	100	860	1	1	56380891	743	12.92	1.71	12	0.89	102.00	770.00	2395	20240422	-44.97	1078	20231031	22.26	2395	-44.97	20240422	1177	11.98	20240318	2395	-44.97	20240422	1078	22.26	20231031	4.26	N	359090	100	56 억		950223	N	N	0	N	00	N
116	20240711	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-21	5	-1.56	526389176	396396	82.17	1348	1361	1315	1752	944	1348	1327.94	1.69	0	78658	1425	1386	1358	1319	1291	1372	1305	56	404	100	860	1	1	56380891	748	13.01	1.72	12	0.70	102.00	770.00	2395	20240422	-44.59	1078	20231031	23.10	2395	-44.59	20240422	1177	12.74	20240318	2395	-44.59	20240422	1078	23.10	20231031	4.26	N	359090	100	56 억		950223	N	N	0	N	00	N
117	20240711	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-23	5	-1.71	425282775	319810	66.29	1348	1361	1320	1752	944	1348	1329.80	1.69	0	77395	1425	1386	1358	1319	1291	1372	1305	56	404	100	860	1	1	56380891	747	12.99	1.72	12	0.57	102.00	770.00	2395	20240422	-44.68	1078	20231031	22.91	2395	-44.68	20240422	1177	12.57	20240318	2395	-44.68	20240422	1078	22.91	20231031	4.26	N	359090	100	56 억		950223	N	N	0	N	00	N
118	20240711	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	-17	5	-1.26	355017845	266753	55.29	1348	1361	1321	1752	944	1348	1330.89	1.69	0	79435	1425	1386	1358	1319	1291	1372	1305	56	404	100	860	1	1	56380891	750	13.05	1.73	12	0.47	102.00	770.00	2395	20240422	-44.43	1078	20231031	23.47	2395	-44.43	20240422	1177	13.08	20240318	2395	-44.43	20240422	1078	23.47	20231031	4.26	N	359090	100	56 억		950223	N	N	0	N	00	N
119	20240711	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-16	5	-1.19	326900262	245636	50.92	1348	1361	1321	1752	944	1348	1330.83	1.69	0	78834	1425	1386	1358	1319	1291	1372	1305	56	404	100	860	1	1	56380891	751	13.06	1.73	12	0.44	102.00	770.00	2395	20240422	-44.38	1078	20231031	23.56	2395	-44.38	20240422	1177	13.17	20240318	2395	-44.38	20240422	1078	23.56	20231031	4.26	N	359090	100	56 억		950223	N	N	0	N	00	N
120	20240711	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-16	5	-1.19	301247355	226335	46.92	1348	1361	1321	1752	944	1348	1330.98	1.69	0	73772	1425	1386	1358	1319	1291	1372	1305	56	404	100	860	1	1	56380891	751	13.06	1.73	12	0.40	102.00	770.00	2395	20240422	-44.38	1078	20231031	23.56	2395	-44.38	20240422	1177	13.17	20240318	2395	-44.38	20240422	1078	23.56	20231031	4.26	N	359090	100	56 억		950223	N	N	0	N	00	N
121	20240711	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-10	5	-0.74	81563466	61031	12.65	1348	1361	1325	1752	944	1348	1336.43	1.69	0	8469	1425	1386	1358	1319	1291	1372	1305	56	404	100	860	1	1	56380891	754	13.12	1.74	12	0.11	102.00	770.00	2395	20240422	-44.13	1078	20231031	24.12	2395	-44.13	20240422	1177	13.68	20240318	2395	-44.13	20240422	1078	24.12	20231031	4.26	N	359090	100	56 억		950223	N	N	0	N	00	N
122	20240710	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-35	5	-2.53	654976813	480905	109.83	1373	1397	1330	1797	969	1383	1361.98	1.57	0	64146	1433	1408	1394	1369	1355	1401	1362	56	414	100	880	1	1	56380891	760	13.22	1.75	12	0.85	102.00	770.00	2395	20240422	-43.72	1078	20231031	25.05	2395	-43.72	20240422	1177	14.53	20240318	2395	-43.72	20240422	1078	25.05	20231031	4.28	N	359090	100	56 억		887729	N	N	0	N	00	N
123	20240710	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-37	5	-2.68	625947916	459328	104.90	1373	1397	1330	1797	969	1383	1362.75	1.57	0	60878	1433	1408	1394	1369	1355	1401	1362	56	414	100	880	1	1	56380891	759	13.20	1.75	12	0.81	102.00	770.00	2395	20240422	-43.80	1078	20231031	24.86	2395	-43.80	20240422	1177	14.36	20240318	2395	-43.80	20240422	1078	24.86	20231031	4.28	N	359090	100	56 억		887729	N	N	0	N	00	N
124	20240710	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-38	5	-2.75	520679078	380897	86.99	1373	1397	1337	1797	969	1383	1366.98	1.57	0	58362	1433	1408	1394	1369	1355	1401	1362	56	414	100	880	1	1	56380891	758	13.19	1.75	12	0.68	102.00	770.00	2395	20240422	-43.84	1078	20231031	24.77	2395	-43.84	20240422	1177	14.27	20240318	2395	-43.84	20240422	1078	24.77	20231031	4.28	N	359090	100	56 억		887729	N	N	0	N	00	N
125	20240710	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-27	5	-1.95	369236566	268661	61.36	1373	1397	1340	1797	969	1383	1374.36	1.57	0	30764	1433	1408	1394	1369	1355	1401	1362	56	414	100	880	1	1	56380891	765	13.29	1.76	12	0.48	102.00	770.00	2395	20240422	-43.38	1078	20231031	25.79	2395	-43.38	20240422	1177	15.21	20240318	2395	-43.38	20240422	1078	25.79	20231031	4.28	N	359090	100	56 억		887729	N	N	0	N	00	N
126	20240710	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-13	5	-0.94	299942002	217788	49.74	1373	1397	1340	1797	969	1383	1377.22	1.57	0	23430	1433	1408	1394	1369	1355	1401	1362	56	414	100	880	1	1	56380891	772	13.43	1.78	12	0.39	102.00	770.00	2395	20240422	-42.80	1078	20231031	27.09	2395	-42.80	20240422	1177	16.40	20240318	2395	-42.80	20240422	1078	27.09	20231031	4.28	N	359090	100	56 억		887729	N	N	0	N	00	N
127	20240710	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	0	3	0.00	268791474	195064	44.55	1373	1397	1340	1797	969	1383	1377.97	1.57	0	23080	1433	1408	1394	1369	1355	1401	1362	56	414	100	880	1	1	56380891	780	13.56	1.80	12	0.35	102.00	770.00	2395	20240422	-42.25	1078	20231031	28.29	2395	-42.25	20240422	1177	17.50	20240318	2395	-42.25	20240422	1078	28.29	20231031	4.28	N	359090	100	56 억		887729	N	N	0	N	00	N
128	20240710	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	7	2	0.51	87436548	63529	14.51	1373	1397	1340	1797	969	1383	1376.32	1.57	0	-9758	1433	1408	1394	1369	1355	1401	1362	56	414	100	880	1	1	56380891	784	13.63	1.81	12	0.11	102.00	770.00	2395	20240422	-41.96	1078	20231031	28.94	2395	-41.96	20240422	1177	18.10	20240318	2395	-41.96	20240422	1078	28.94	20231031	4.28	N	359090	100	56 억		887729	N	N	0	N	00	N
129	20240710	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-21	5	-1.52	33534151	24603	5.62	1373	1397	1340	1797	969	1383	1363.01	1.57	0	-2049	1433	1408	1394	1369	1355	1401	1362	56	414	100	880	1	1	56380891	768	13.35	1.77	12	0.04	102.00	770.00	2395	20240422	-43.13	1078	20231031	26.35	2395	-43.13	20240422	1177	15.72	20240318	2395	-43.13	20240422	1078	26.35	20231031	4.28	N	359090	100	56 억		887729	N	N	0	N	00	N
130	20240709	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	-2	5	-0.14	601930869	431562	127.84	1385	1419	1380	1800	970	1385	1394.79	1.77	0	-107366	1453	1418	1390	1355	1327	1436	1373	56	415	100	880	1	1	56380891	780	13.56	1.80	12	0.77	102.00	770.00	2395	20240422	-42.25	1078	20231031	28.29	2395	-42.25	20240422	1177	17.50	20240318	2395	-42.25	20240422	1078	28.29	20231031	4.17	N	359090	100	56 억		997165	N	N	0	N	00	N
131	20240709	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1384	-1	5	-0.07	584909509	419250	124.20	1385	1419	1380	1800	970	1385	1395.13	1.77	0	-106130	1453	1418	1390	1355	1327	1436	1373	56	415	100	880	1	1	56380891	780	13.57	1.80	12	0.74	102.00	770.00	2395	20240422	-42.21	1078	20231031	28.39	2395	-42.21	20240422	1177	17.59	20240318	2395	-42.21	20240422	1078	28.39	20231031	4.17	N	359090	100	56 억		997165	N	N	0	N	00	N
132	20240709	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1386	1	2	0.07	546425618	391416	115.95	1385	1419	1380	1800	970	1385	1396.02	1.77	0	-101403	1453	1418	1390	1355	1327	1436	1373	56	415	100	880	1	1	56380891	781	13.59	1.80	12	0.69	102.00	770.00	2395	20240422	-42.13	1078	20231031	28.57	2395	-42.13	20240422	1177	17.76	20240318	2395	-42.13	20240422	1078	28.57	20231031	4.17	N	359090	100	56 억		997165	N	N	0	N	00	N
133	20240709	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1387	2	2	0.14	485432902	347360	102.90	1385	1419	1380	1800	970	1385	1397.49	1.77	0	-94981	1453	1418	1390	1355	1327	1436	1373	56	415	100	880	1	1	56380891	782	13.60	1.80	12	0.62	102.00	770.00	2395	20240422	-42.09	1078	20231031	28.66	2395	-42.09	20240422	1177	17.84	20240318	2395	-42.09	20240422	1078	28.66	20231031	4.17	N	359090	100	56 억		997165	N	N	0	N	00	N
134	20240709	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	4	2	0.29	439582287	314248	93.09	1385	1419	1385	1800	970	1385	1398.84	1.77	0	-90944	1453	1418	1390	1355	1327	1436	1373	56	415	100	880	1	1	56380891	783	13.62	1.80	12	0.56	102.00	770.00	2395	20240422	-42.00	1078	20231031	28.85	2395	-42.00	20240422	1177	18.01	20240318	2395	-42.00	20240422	1078	28.85	20231031	4.17	N	359090	100	56 억		997165	N	N	0	N	00	N
135	20240709	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	0	3	0.00	357031101	254916	75.51	1385	1419	1385	1800	970	1385	1400.58	1.77	0	-48454	1453	1418	1390	1355	1327	1436	1373	56	415	100	880	1	1	56380891	781	13.58	1.80	12	0.45	102.00	770.00	2395	20240422	-42.17	1078	20231031	28.48	2395	-42.17	20240422	1177	17.67	20240318	2395	-42.17	20240422	1078	28.48	20231031	4.17	N	359090	100	56 억		997165	N	N	0	N	00	N
136	20240709	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1398	13	2	0.94	289325549	206314	61.12	1385	1419	1385	1800	970	1385	1402.36	1.77	0	-25091	1453	1418	1390	1355	1327	1436	1373	56	415	100	880	1	1	56380891	788	13.71	1.82	12	0.37	102.00	770.00	2395	20240422	-41.63	1078	20231031	29.68	2395	-41.63	20240422	1177	18.78	20240318	2395	-41.63	20240422	1078	29.68	20231031	4.17	N	359090	100	56 억		997165	N	N	0	N	00	N
137	20240709	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	4	2	0.29	33417006	24055	7.13	1385	1401	1385	1800	970	1385	1389.19	1.77	0	4790	1453	1418	1390	1355	1327	1436	1373	56	415	100	880	1	1	56380891	783	13.62	1.80	12	0.04	102.00	770.00	2395	20240422	-42.00	1078	20231031	28.85	2395	-42.00	20240422	1177	18.01	20240318	2395	-42.00	20240422	1078	28.85	20231031	4.17	N	359090	100	56 억		997165	N	N	0	N	00	N
138	20240708	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	24	2	1.76	466795768	336221	45.84	1362	1425	1362	1769	953	1361	1388.37	1.75	0	8316	1496	1428	1374	1306	1252	1462	1340	56	408	100	870	1	1	56380891	781	13.58	1.80	12	0.60	102.00	770.00	2395	20240422	-42.17	1078	20231031	28.48	2395	-42.17	20240422	1177	17.67	20240318	2395	-42.17	20240422	1078	28.48	20231031	4.15	N	359090	100	56 억		989324	N	N	0	N	00	N
139	20240708	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1387	26	2	1.91	448105551	322732	44.00	1362	1425	1362	1769	953	1361	1388.48	1.75	0	1851	1496	1428	1374	1306	1252	1462	1340	56	408	100	870	1	1	56380891	782	13.60	1.80	12	0.57	102.00	770.00	2395	20240422	-42.09	1078	20231031	28.66	2395	-42.09	20240422	1177	17.84	20240318	2395	-42.09	20240422	1078	28.66	20231031	4.15	N	359090	100	56 억		989324	N	N	0	N	00	N
140	20240708	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1381	20	2	1.47	409724962	294984	40.22	1362	1425	1362	1769	953	1361	1388.97	1.75	0	-3338	1496	1428	1374	1306	1252	1462	1340	56	408	100	870	1	1	56380891	779	13.54	1.79	12	0.52	102.00	770.00	2395	20240422	-42.34	1078	20231031	28.11	2395	-42.34	20240422	1177	17.33	20240318	2395	-42.34	20240422	1078	28.11	20231031	4.15	N	359090	100	56 억		989324	N	N	0	N	00	N
141	20240708	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1384	23	2	1.69	372897403	268371	36.59	1362	1425	1362	1769	953	1361	1389.48	1.75	0	8435	1496	1428	1374	1306	1252	1462	1340	56	408	100	870	1	1	56380891	780	13.57	1.80	12	0.48	102.00	770.00	2395	20240422	-42.21	1078	20231031	28.39	2395	-42.21	20240422	1177	17.59	20240318	2395	-42.21	20240422	1078	28.39	20231031	4.15	N	359090	100	56 억		989324	N	N	0	N	00	N
142	20240708	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	24	2	1.76	329613460	237068	32.32	1362	1425	1362	1769	953	1361	1390.38	1.75	0	13025	1496	1428	1374	1306	1252	1462	1340	56	408	100	870	1	1	56380891	781	13.58	1.80	12	0.42	102.00	770.00	2395	20240422	-42.17	1078	20231031	28.48	2395	-42.17	20240422	1177	17.67	20240318	2395	-42.17	20240422	1078	28.48	20231031	4.15	N	359090	100	56 억		989324	N	N	0	N	00	N
143	20240708	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1393	32	2	2.35	282616780	203286	27.72	1362	1425	1362	1769	953	1361	1390.24	1.75	0	12273	1496	1428	1374	1306	1252	1462	1340	56	408	100	870	1	1	56380891	785	13.66	1.81	12	0.36	102.00	770.00	2395	20240422	-41.84	1078	20231031	29.22	2395	-41.84	20240422	1177	18.35	20240318	2395	-41.84	20240422	1078	29.22	20231031	4.15	N	359090	100	56 억		989324	N	N	0	N	00	N
144	20240708	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	28	2	2.06	218454173	157251	21.44	1362	1425	1362	1769	953	1361	1389.21	1.75	0	3765	1496	1428	1374	1306	1252	1462	1340	56	408	100	870	1	1	56380891	783	13.62	1.80	12	0.28	102.00	770.00	2395	20240422	-42.00	1078	20231031	28.85	2395	-42.00	20240422	1177	18.01	20240318	2395	-42.00	20240422	1078	28.85	20231031	4.15	N	359090	100	56 억		989324	N	N	0	N	00	N
145	20240708	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1384	23	2	1.69	36890045	26903	3.67	1362	1396	1362	1769	953	1361	1371.22	1.75	0	8064	1496	1428	1374	1306	1252	1462	1340	56	408	100	870	1	1	56380891	780	13.57	1.80	12	0.05	102.00	770.00	2395	20240422	-42.21	1078	20231031	28.39	2395	-42.21	20240422	1177	17.59	20240318	2395	-42.21	20240422	1078	28.39	20231031	4.15	N	359090	100	56 억		989324	N	N	0	N	00	N
146	20240705	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	8	2	0.59	986651540	730234	172.71	1320	1442	1320	1758	948	1353	1351.14	1.62	0	73958	1422	1387	1370	1335	1318	1379	1327	56	405	100	860	1	1	56380891	767	13.34	1.77	12	1.30	102.00	770.00	2395	20240422	-43.17	1078	20231031	26.25	2395	-43.17	20240422	1177	15.63	20240318	2395	-43.17	20240422	1078	26.25	20231031	4.19	N	359090	100	56 억		915229	N	N	0	N	00	N
147	20240705	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	10	2	0.74	949221394	702766	166.22	1320	1442	1320	1758	948	1353	1350.69	1.62	0	70249	1422	1387	1370	1335	1318	1379	1327	56	405	100	860	1	1	56380891	768	13.36	1.77	12	1.25	102.00	770.00	2395	20240422	-43.09	1078	20231031	26.44	2395	-43.09	20240422	1177	15.80	20240318	2395	-43.09	20240422	1078	26.44	20231031	4.19	N	359090	100	56 억		915229	N	N	0	N	00	N
148	20240705	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	8	2	0.59	865137404	641189	151.65	1320	1442	1320	1758	948	1353	1349.27	1.62	0	60659	1422	1387	1370	1335	1318	1379	1327	56	405	100	860	1	1	56380891	767	13.34	1.77	12	1.14	102.00	770.00	2395	20240422	-43.17	1078	20231031	26.25	2395	-43.17	20240422	1177	15.63	20240318	2395	-43.17	20240422	1078	26.25	20231031	4.19	N	359090	100	56 억		915229	N	N	0	N	00	N
149	20240705	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	9	2	0.67	824710289	611593	144.65	1320	1442	1320	1758	948	1353	1348.46	1.62	0	60699	1422	1387	1370	1335	1318	1379	1327	56	405	100	860	1	1	56380891	768	13.35	1.77	12	1.08	102.00	770.00	2395	20240422	-43.13	1078	20231031	26.35	2395	-43.13	20240422	1177	15.72	20240318	2395	-43.13	20240422	1078	26.35	20231031	4.19	N	359090	100	56 억		915229	N	N	0	N	00	N
150	20240705	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	12	2	0.89	782564226	580629	137.33	1320	1442	1320	1758	948	1353	1347.79	1.62	0	63031	1422	1387	1370	1335	1318	1379	1327	56	405	100	860	1	1	56380891	770	13.38	1.77	12	1.03	102.00	770.00	2395	20240422	-43.01	1078	20231031	26.62	2395	-43.01	20240422	1177	15.97	20240318	2395	-43.01	20240422	1078	26.62	20231031	4.19	N	359090	100	56 억		915229	N	N	0	N	00	N
151	20240705	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1369	16	2	1.18	752610096	558712	132.15	1320	1442	1320	1758	948	1353	1347.04	1.62	0	62630	1422	1387	1370	1335	1318	1379	1327	56	405	100	860	1	1	56380891	772	13.42	1.78	12	0.99	102.00	770.00	2395	20240422	-42.84	1078	20231031	26.99	2395	-42.84	20240422	1177	16.31	20240318	2395	-42.84	20240422	1078	26.99	20231031	4.19	N	359090	100	56 억		915229	N	N	0	N	00	N
152	20240705	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	15	2	1.11	675979286	502353	118.82	1320	1442	1320	1758	948	1353	1345.63	1.62	0	64750	1422	1387	1370	1335	1318	1379	1327	56	405	100	860	1	1	56380891	771	13.41	1.78	12	0.89	102.00	770.00	2395	20240422	-42.88	1078	20231031	26.90	2395	-42.88	20240422	1177	16.23	20240318	2395	-42.88	20240422	1078	26.90	20231031	4.19	N	359090	100	56 억		915229	N	N	0	N	00	N
153	20240705	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	-1	5	-0.07	392716232	295774	69.96	1320	1364	1320	1758	948	1353	1327.76	1.62	0	91131	1422	1387	1370	1335	1318	1379	1327	56	405	100	860	1	1	56380891	762	13.25	1.76	12	0.52	102.00	770.00	2395	20240422	-43.55	1078	20231031	25.42	2395	-43.55	20240422	1177	14.87	20240318	2395	-43.55	20240422	1078	25.42	20231031	4.19	N	359090	100	56 억		915229	N	N	0	N	00	N
154	20240704	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-27	5	-1.96	561919671	410034	82.37	1386	1405	1353	1794	966	1380	1370.57	1.60	0	12263	1424	1402	1388	1366	1352	1395	1359	56	414	100	880	1	1	56380891	763	13.26	1.76	12	0.73	102.00	770.00	2395	20240422	-43.51	1078	20231031	25.51	2395	-43.51	20240422	1177	14.95	20240318	2395	-43.51	20240422	1078	25.51	20231031	4.24	N	359090	100	56 억		902924	N	N	0	N	00	N
155	20240704	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	-13	5	-0.94	501068699	365149	73.35	1386	1405	1353	1794	966	1380	1372.23	1.60	0	-250	1424	1402	1388	1366	1352	1395	1359	56	414	100	880	1	1	56380891	771	13.40	1.78	12	0.65	102.00	770.00	2395	20240422	-42.92	1078	20231031	26.81	2395	-42.92	20240422	1177	16.14	20240318	2395	-42.92	20240422	1078	26.81	20231031	4.24	N	359090	100	56 억		902924	N	N	0	N	00	N
156	20240704	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	-21	5	-1.52	410347375	298839	60.03	1386	1405	1353	1794	966	1380	1373.14	1.60	0	-43031	1424	1402	1388	1366	1352	1395	1359	56	414	100	880	1	1	56380891	766	13.32	1.76	12	0.53	102.00	770.00	2395	20240422	-43.26	1078	20231031	26.07	2395	-43.26	20240422	1177	15.46	20240318	2395	-43.26	20240422	1078	26.07	20231031	4.24	N	359090	100	56 억		902924	N	N	0	N	00	N
157	20240704	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-25	5	-1.81	370393349	269361	54.11	1386	1405	1355	1794	966	1380	1375.08	1.60	0	-52301	1424	1402	1388	1366	1352	1395	1359	56	414	100	880	1	1	56380891	764	13.28	1.76	12	0.48	102.00	770.00	2395	20240422	-43.42	1078	20231031	25.70	2395	-43.42	20240422	1177	15.12	20240318	2395	-43.42	20240422	1078	25.70	20231031	4.24	N	359090	100	56 억		902924	N	N	0	N	00	N
158	20240704	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	-9	5	-0.65	308760118	224006	45.00	1386	1405	1359	1794	966	1380	1378.36	1.60	0	-51797	1424	1402	1388	1366	1352	1395	1359	56	414	100	880	1	1	56380891	773	13.44	1.78	12	0.40	102.00	770.00	2395	20240422	-42.76	1078	20231031	27.18	2395	-42.76	20240422	1177	16.48	20240318	2395	-42.76	20240422	1078	27.18	20231031	4.24	N	359090	100	56 억		902924	N	N	0	N	00	N
159	20240704	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-18	5	-1.30	259843002	188176	37.80	1386	1405	1359	1794	966	1380	1380.85	1.60	0	-63109	1424	1402	1388	1366	1352	1395	1359	56	414	100	880	1	1	56380891	768	13.35	1.77	12	0.33	102.00	770.00	2395	20240422	-43.13	1078	20231031	26.35	2395	-43.13	20240422	1177	15.72	20240318	2395	-43.13	20240422	1078	26.35	20231031	4.24	N	359090	100	56 억		902924	N	N	0	N	00	N
160	20240704	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1386	6	2	0.43	118497627	85250	17.13	1386	1405	1380	1794	966	1380	1390.00	1.60	0	6706	1424	1402	1388	1366	1352	1395	1359	56	414	100	880	1	1	56380891	781	13.59	1.80	12	0.15	102.00	770.00	2395	20240422	-42.13	1078	20231031	28.57	2395	-42.13	20240422	1177	17.76	20240318	2395	-42.13	20240422	1078	28.57	20231031	4.24	N	359090	100	56 억		902924	N	N	0	N	00	N
161	20240704	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1397	17	2	1.23	34379672	24795	4.98	1386	1405	1380	1794	966	1380	1386.56	1.60	0	11213	1424	1402	1388	1366	1352	1395	1359	56	414	100	880	1	1	56380891	788	13.70	1.81	12	0.04	102.00	770.00	2395	20240422	-41.67	1078	20231031	29.59	2395	-41.67	20240422	1177	18.69	20240318	2395	-41.67	20240422	1078	29.59	20231031	4.24	N	359090	100	56 억		902924	N	N	0	N	00	N
162	20240703	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-35	5	-2.47	681439333	490691	35.83	1382	1410	1374	1839	991	1415	1388.75	1.54	0	39515	1509	1462	1403	1356	1297	1485	1379	56	424	100	900	1	1	56380891	778	13.53	1.79	12	0.87	102.00	770.00	2395	20240422	-42.38	1078	20231031	28.01	2395	-42.38	20240422	1177	17.25	20240318	2395	-42.38	20240422	1078	28.01	20231031	4.56	N	359090	100	56 억		866388	N	N	0	N	00	N
163	20240703	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1397	-18	5	-1.27	605922986	436155	31.85	1382	1410	1374	1839	991	1415	1389.24	1.54	0	17699	1509	1462	1403	1356	1297	1485	1379	56	424	100	900	1	1	56380891	788	13.70	1.81	12	0.77	102.00	770.00	2395	20240422	-41.67	1078	20231031	29.59	2395	-41.67	20240422	1177	18.69	20240318	2395	-41.67	20240422	1078	29.59	20231031	4.56	N	359090	100	56 억		866388	N	N	0	N	00	N
164	20240703	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1386	-29	5	-2.05	492028152	354604	25.90	1382	1410	1374	1839	991	1415	1387.54	1.54	0	-21621	1509	1462	1403	1356	1297	1485	1379	56	424	100	900	1	1	56380891	781	13.59	1.80	12	0.63	102.00	770.00	2395	20240422	-42.13	1078	20231031	28.57	2395	-42.13	20240422	1177	17.76	20240318	2395	-42.13	20240422	1078	28.57	20231031	4.56	N	359090	100	56 억		866388	N	N	0	N	00	N
165	20240703	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1384	-31	5	-2.19	427341102	307866	22.48	1382	1410	1374	1839	991	1415	1388.08	1.54	0	-44429	1509	1462	1403	1356	1297	1485	1379	56	424	100	900	1	1	56380891	780	13.57	1.80	12	0.55	102.00	770.00	2395	20240422	-42.21	1078	20231031	28.39	2395	-42.21	20240422	1177	17.59	20240318	2395	-42.21	20240422	1078	28.39	20231031	4.56	N	359090	100	56 억		866388	N	N	0	N	00	N
166	20240703	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	-30	5	-2.12	410778324	295874	21.61	1382	1410	1374	1839	991	1415	1388.36	1.54	0	-48344	1509	1462	1403	1356	1297	1485	1379	56	424	100	900	1	1	56380891	781	13.58	1.80	12	0.52	102.00	770.00	2395	20240422	-42.17	1078	20231031	28.48	2395	-42.17	20240422	1177	17.67	20240318	2395	-42.17	20240422	1078	28.48	20231031	4.56	N	359090	100	56 억		866388	N	N	0	N	00	N
167	20240703	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1376	-39	5	-2.76	359783872	258903	18.91	1382	1410	1376	1839	991	1415	1389.65	1.54	0	-56812	1509	1462	1403	1356	1297	1485	1379	56	424	100	900	1	1	56380891	776	13.49	1.79	12	0.46	102.00	770.00	2395	20240422	-42.55	1078	20231031	27.64	2395	-42.55	20240422	1177	16.91	20240318	2395	-42.55	20240422	1078	27.64	20231031	4.56	N	359090	100	56 억		866388	N	N	0	N	00	N
168	20240703	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	-26	5	-1.84	210882861	151492	11.06	1382	1410	1382	1839	991	1415	1392.04	1.54	0	-27736	1509	1462	1403	1356	1297	1485	1379	56	424	100	900	1	1	56380891	783	13.62	1.80	12	0.27	102.00	770.00	2395	20240422	-42.00	1078	20231031	28.85	2395	-42.00	20240422	1177	18.01	20240318	2395	-42.00	20240422	1078	28.85	20231031	4.56	N	359090	100	56 억		866388	N	N	0	N	00	N
169	20240703	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	-15	5	-1.06	86336671	62076	4.53	1382	1404	1382	1839	991	1415	1390.82	1.54	0	7124	1509	1462	1403	1356	1297	1485	1379	56	424	100	900	1	1	56380891	789	13.73	1.82	12	0.11	102.00	770.00	2395	20240422	-41.54	1078	20231031	29.87	2395	-41.54	20240422	1177	18.95	20240318	2395	-41.54	20240422	1078	29.87	20231031	4.56	N	359090	100	56 억		866388	N	N	0	N	00	N
170	20240702	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1415	9	2	0.64	1871253182	1347712	103.34	1380	1450	1344	1827	985	1406	1388.45	1.03	0	287359	1494	1450	1425	1381	1356	1437	1368	56	421	100	890	1	1	56380891	798	13.87	1.84	12	2.39	102.00	770.00	2395	20240422	-40.92	1078	20231031	31.26	2395	-40.92	20240422	1177	20.22	20240318	2395	-40.92	20240422	1078	31.26	20231031	4.03	N	359090	100	56 억		578953	N	N	0	N	00	N
171	20240702	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1409	3	2	0.21	1822397951	1313127	100.69	1380	1450	1344	1827	985	1406	1387.83	1.03	0	278564	1494	1450	1425	1381	1356	1437	1368	56	421	100	890	1	1	56380891	794	13.81	1.83	12	2.33	102.00	770.00	2395	20240422	-41.17	1078	20231031	30.71	2395	-41.17	20240422	1177	19.71	20240318	2395	-41.17	20240422	1078	30.71	20231031	4.03	N	359090	100	56 억		578953	N	N	0	N	00	N
172	20240702	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	-6	5	-0.43	1641178041	1184320	90.81	1380	1450	1344	1827	985	1406	1385.76	1.03	0	220056	1494	1450	1425	1381	1356	1437	1368	56	421	100	890	1	1	56380891	789	13.73	1.82	12	2.10	102.00	770.00	2395	20240422	-41.54	1078	20231031	29.87	2395	-41.54	20240422	1177	18.95	20240318	2395	-41.54	20240422	1078	29.87	20231031	4.03	N	359090	100	56 억		578953	N	N	0	N	00	N
173	20240702	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1411	5	2	0.36	1496959709	1081671	82.94	1380	1450	1344	1827	985	1406	1383.93	1.03	0	243667	1494	1450	1425	1381	1356	1437	1368	56	421	100	890	1	1	56380891	796	13.83	1.83	12	1.92	102.00	770.00	2395	20240422	-41.09	1078	20231031	30.89	2395	-41.09	20240422	1177	19.88	20240318	2395	-41.09	20240422	1078	30.89	20231031	4.03	N	359090	100	56 억		578953	N	N	0	N	00	N
174	20240702	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1396	-10	5	-0.71	981575467	716806	54.96	1380	1402	1344	1827	985	1406	1369.37	1.03	0	227603	1494	1450	1425	1381	1356	1437	1368	56	421	100	890	1	1	56380891	787	13.69	1.81	12	1.27	102.00	770.00	2395	20240422	-41.71	1078	20231031	29.50	2395	-41.71	20240422	1177	18.61	20240318	2395	-41.71	20240422	1078	29.50	20231031	4.03	N	359090	100	56 억		578953	N	N	0	N	00	N
175	20240702	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1391	-15	5	-1.07	857429876	627195	48.09	1380	1402	1344	1827	985	1406	1367.09	1.03	0	183802	1494	1450	1425	1381	1356	1437	1368	56	421	100	890	1	1	56380891	784	13.64	1.81	12	1.11	102.00	770.00	2395	20240422	-41.92	1078	20231031	29.04	2395	-41.92	20240422	1177	18.18	20240318	2395	-41.92	20240422	1078	29.04	20231031	4.03	N	359090	100	56 억		578953	N	N	0	N	00	N
176	20240702	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	-45	5	-3.20	748214979	547898	42.01	1380	1402	1344	1827	985	1406	1365.61	1.03	0	161393	1494	1450	1425	1381	1356	1437	1368	56	421	100	890	1	1	56380891	767	13.34	1.77	12	0.97	102.00	770.00	2395	20240422	-43.17	1078	20231031	26.25	2395	-43.17	20240422	1177	15.63	20240318	2395	-43.17	20240422	1078	26.25	20231031	4.03	N	359090	100	56 억		578953	N	N	0	N	00	N
177	20240702	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	-35	5	-2.49	299509863	217517	16.68	1380	1402	1364	1827	985	1406	1376.95	1.03	0	13033	1494	1450	1425	1381	1356	1437	1368	56	421	100	890	1	1	56380891	773	13.44	1.78	12	0.39	102.00	770.00	2395	20240422	-42.76	1078	20231031	27.18	2395	-42.76	20240422	1177	16.48	20240318	2395	-42.76	20240422	1078	27.18	20231031	4.03	N	359090	100	56 억		578953	N	N	0	N	00	N
178	20240701	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1406	-67	5	-4.55	1733905037	1216213	7.00	1469	1469	1400	1914	1032	1473	1425.64	0.49	0	300442	1889	1680	1575	1366	1261	1628	1314	56	441	100	940	1	1	56380891	793	13.78	1.83	12	2.16	102.00	770.00	2395	20240422	-41.29	1078	20231031	30.43	2395	-41.29	20240422	1177	19.46	20240318	2395	-41.29	20240422	1078	30.43	20231031	4.11	N	359090	100	56 억		278792	N	N	0	N	00	N
179	20240701	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1412	-61	5	-4.14	1667999481	1169365	6.73	1469	1469	1400	1914	1032	1473	1426.34	0.49	0	288605	1889	1680	1575	1366	1261	1628	1314	56	441	100	940	1	1	56380891	796	13.84	1.83	12	2.07	102.00	770.00	2395	20240422	-41.04	1078	20231031	30.98	2395	-41.04	20240422	1177	19.97	20240318	2395	-41.04	20240422	1078	30.98	20231031	4.11	N	359090	100	56 억		278792	N	N	0	N	00	N
180	20240701	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1412	-61	5	-4.14	1549226716	1085220	6.25	1469	1469	1400	1914	1032	1473	1427.49	0.49	0	259943	1889	1680	1575	1366	1261	1628	1314	56	441	100	940	1	1	56380891	796	13.84	1.83	12	1.92	102.00	770.00	2395	20240422	-41.04	1078	20231031	30.98	2395	-41.04	20240422	1177	19.97	20240318	2395	-41.04	20240422	1078	30.98	20231031	4.11	N	359090	100	56 억		278792	N	N	0	N	00	N
181	20240701	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1413	-60	5	-4.07	1422721871	995583	5.73	1469	1469	1400	1914	1032	1473	1428.95	0.49	0	232460	1889	1680	1575	1366	1261	1628	1314	56	441	100	940	1	1	56380891	797	13.85	1.84	12	1.77	102.00	770.00	2395	20240422	-41.00	1078	20231031	31.08	2395	-41.00	20240422	1177	20.05	20240318	2395	-41.00	20240422	1078	31.08	20231031	4.11	N	359090	100	56 억		278792	N	N	0	N	00	N
182	20240701	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1415	-58	5	-3.94	1325237738	926506	5.34	1469	1469	1400	1914	1032	1473	1430.28	0.49	0	208257	1889	1680	1575	1366	1261	1628	1314	56	441	100	940	1	1	56380891	798	13.87	1.84	12	1.64	102.00	770.00	2395	20240422	-40.92	1078	20231031	31.26	2395	-40.92	20240422	1177	20.22	20240318	2395	-40.92	20240422	1078	31.26	20231031	4.11	N	359090	100	56 억		278792	N	N	0	N	00	N
183	20240701	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1410	-63	5	-4.28	1106204479	770884	4.44	1469	1469	1410	1914	1032	1473	1434.89	0.49	0	168748	1889	1680	1575	1366	1261	1628	1314	56	441	100	940	1	1	56380891	795	13.82	1.83	12	1.37	102.00	770.00	2395	20240422	-41.13	1078	20231031	30.80	2395	-41.13	20240422	1177	19.80	20240318	2395	-41.13	20240422	1078	30.80	20231031	4.11	N	359090	100	56 억		278792	N	N	0	N	00	N
184	20240701	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1429	-44	5	-2.99	768969364	533203	3.07	1469	1469	1411	1914	1032	1473	1442.06	0.49	0	117047	1889	1680	1575	1366	1261	1628	1314	56	441	100	940	1	1	56380891	806	14.01	1.86	12	0.95	102.00	770.00	2395	20240422	-40.33	1078	20231031	32.56	2395	-40.33	20240422	1177	21.41	20240318	2395	-40.33	20240422	1078	32.56	20231031	4.11	N	359090	100	56 억		278792	N	N	0	N	00	N
185	20240701	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1447	-26	5	-1.77	309923485	213707	1.23	1469	1469	1411	1914	1032	1473	1450.03	0.49	0	73107	1889	1680	1575	1366	1261	1628	1314	56	441	100	940	1	1	56380891	816	14.19	1.88	12	0.38	102.00	770.00	2395	20240422	-39.58	1078	20231031	34.23	2395	-39.58	20240422	1177	22.94	20240318	2395	-39.58	20240422	1078	34.23	20231031	4.11	N	359090	100	56 억		278792	N	N	0	N	00	N