KissMeData/453450/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	161338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25150	-700	5	-2.71	4974016400	197247	66.06	25850	26000	24750	33600	18100	25850	25217.46	0.61	0	28687	28783	27316	26533	25066	24283	26925	24675	16	7750	200	18090	50	1	7942750	1998	38.05	2.12	12	2.48	661.00	11848.00	82200	20240614	-69.40	24750	20240731	1.62	82200	-69.40	20240614	24750	1.62	20240731	82200	-69.40	20240614	24750	1.62	20240731	0.15	N	453450	200	15 억		48118	N	N	0	N	00	N
3	20240731	151357	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25300	-550	5	-2.13	4694695400	186167	62.34	25850	26000	24750	33600	18100	25850	25217.54	0.61	0	23560	28783	27316	26533	25066	24283	26925	24675	16	7750	200	18090	50	1	7942750	2010	38.28	2.14	12	2.34	661.00	11848.00	82200	20240614	-69.22	24750	20240731	2.22	82200	-69.22	20240614	24750	2.22	20240731	82200	-69.22	20240614	24750	2.22	20240731	0.15	N	453450	200	15 억		48118	N	N	0	N	00	N
4	20240731	141359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	24900	-950	5	-3.68	3766837000	149368	50.02	25850	26000	24800	33600	18100	25850	25218.36	0.61	0	14193	28783	27316	26533	25066	24283	26925	24675	16	7750	200	18090	50	1	7942750	1978	37.67	2.10	12	1.88	661.00	11848.00	82200	20240614	-69.71	24800	20240731	0.40	82200	-69.71	20240614	24800	0.40	20240731	82200	-69.71	20240614	24800	0.40	20240731	0.15	N	453450	200	15 억		48118	N	N	0	N	00	N
5	20240731	131351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25050	-800	5	-3.09	3243181400	128386	42.99	25850	26000	24800	33600	18100	25850	25261.02	0.61	0	7938	28783	27316	26533	25066	24283	26925	24675	16	7750	200	18090	50	1	7942750	1990	37.90	2.11	12	1.62	661.00	11848.00	82200	20240614	-69.53	24800	20240731	1.01	82200	-69.53	20240614	24800	1.01	20240731	82200	-69.53	20240614	24800	1.01	20240731	0.15	N	453450	200	15 억		48118	N	N	0	N	00	N
6	20240731	121352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25050	-800	5	-3.09	2911230650	115098	38.54	25850	26000	24800	33600	18100	25850	25293.33	0.61	0	6463	28783	27316	26533	25066	24283	26925	24675	16	7750	200	18090	50	1	7942750	1990	37.90	2.11	12	1.45	661.00	11848.00	82200	20240614	-69.53	24800	20240731	1.01	82200	-69.53	20240614	24800	1.01	20240731	82200	-69.53	20240614	24800	1.01	20240731	0.15	N	453450	200	15 억		48118	N	N	0	N	00	N
7	20240731	111352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	24900	-950	5	-3.68	2555850100	100905	33.79	25850	26000	24800	33600	18100	25850	25329.10	0.61	0	6181	28783	27316	26533	25066	24283	26925	24675	16	7750	200	18090	50	1	7942750	1978	37.67	2.10	12	1.27	661.00	11848.00	82200	20240614	-69.71	24800	20240731	0.40	82200	-69.71	20240614	24800	0.40	20240731	82200	-69.71	20240614	24800	0.40	20240731	0.15	N	453450	200	15 억		48118	N	N	0	N	00	N
8	20240731	101350	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25400	-450	5	-1.74	1632452950	64180	21.49	25850	26000	25100	33600	18100	25850	25435.32	0.61	0	1901	28783	27316	26533	25066	24283	26925	24675	16	7750	200	18090	50	1	7942750	2017	38.43	2.14	12	0.81	661.00	11848.00	82200	20240614	-69.10	25100	20240731	1.20	82200	-69.10	20240614	25100	1.20	20240731	82200	-69.10	20240614	25100	1.20	20240731	0.15	N	453450	200	15 억		48118	N	N	0	N	00	N
9	20240731	091348	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25400	-450	5	-1.74	573895750	22394	7.50	25850	26000	25350	33600	18100	25850	25626.87	0.61	0	-1329	28783	27316	26533	25066	24283	26925	24675	16	7750	200	18090	50	1	7942750	2017	38.43	2.14	12	0.28	661.00	11848.00	82200	20240614	-69.10	25350	20240731	0.20	82200	-69.10	20240614	25350	0.20	20240731	82200	-69.10	20240614	25350	0.20	20240731	0.15	N	453450	200	15 억		48118	N	N	0	N	00	N
10	20240730	161315	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25850	-1950	5	-7.01	7720336150	292905	140.54	27800	28000	25750	36100	19500	27800	26358.93	0.78	0	-13401	29300	28550	28150	27400	27000	28350	27200	16	8300	200	19460	50	1	7942750	2053	39.11	2.18	12	3.69	661.00	11848.00	82200	20240614	-68.55	25750	20240730	0.39	82200	-68.55	20240614	25750	0.39	20240730	82200	-68.55	20240614	25750	0.39	20240730	0.15	N	453450	200	15 억		61578	N	N	0	N	00	N
11	20240730	151344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26000	-1800	5	-6.47	7395783350	280362	134.52	27800	28000	25750	36100	19500	27800	26379.41	0.78	0	-17391	29300	28550	28150	27400	27000	28350	27200	16	8300	200	19460	50	1	7942750	2065	39.33	2.19	12	3.53	661.00	11848.00	82200	20240614	-68.37	25750	20240730	0.97	82200	-68.37	20240614	25750	0.97	20240730	82200	-68.37	20240614	25750	0.97	20240730	0.15	N	453450	200	15 억		61578	N	N	0	N	00	N
12	20240730	141325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26150	-1650	5	-5.94	6313207400	238492	114.43	27800	28000	25800	36100	19500	27800	26471.36	0.78	0	-25111	29300	28550	28150	27400	27000	28350	27200	16	8300	200	19460	50	1	7942750	2077	39.56	2.21	12	3.00	661.00	11848.00	82200	20240614	-68.19	25800	20240730	1.36	82200	-68.19	20240614	25800	1.36	20240730	82200	-68.19	20240614	25800	1.36	20240730	0.15	N	453450	200	15 억		61578	N	N	0	N	00	N
13	20240730	131331	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25950	-1850	5	-6.65	5931768950	223857	107.41	27800	28000	25800	36100	19500	27800	26498.03	0.78	0	-25313	29300	28550	28150	27400	27000	28350	27200	16	8300	200	19460	50	1	7942750	2061	39.26	2.19	12	2.82	661.00	11848.00	82200	20240614	-68.43	25800	20240730	0.58	82200	-68.43	20240614	25800	0.58	20240730	82200	-68.43	20240614	25800	0.58	20240730	0.15	N	453450	200	15 억		61578	N	N	0	N	00	N
14	20240730	121322	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26100	-1700	5	-6.12	4988838600	187475	89.95	27800	28000	26050	36100	19500	27800	26610.69	0.78	0	-26706	29300	28550	28150	27400	27000	28350	27200	16	8300	200	19460	50	1	7942750	2073	39.49	2.20	12	2.36	661.00	11848.00	82200	20240614	-68.25	26050	20240730	0.19	82200	-68.25	20240614	26050	0.19	20240730	82200	-68.25	20240614	26050	0.19	20240730	0.15	N	453450	200	15 억		61578	N	N	0	N	00	N
15	20240730	111331	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26250	-1550	5	-5.58	4357834600	163383	78.39	27800	28000	26100	36100	19500	27800	26672.51	0.78	0	-26828	29300	28550	28150	27400	27000	28350	27200	16	8300	200	19460	50	1	7942750	2085	39.71	2.22	12	2.06	661.00	11848.00	82200	20240614	-68.07	26100	20240730	0.57	82200	-68.07	20240614	26100	0.57	20240730	82200	-68.07	20240614	26100	0.57	20240730	0.15	N	453450	200	15 억		61578	N	N	0	N	00	N
16	20240730	101339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26350	-1450	5	-5.22	3653458400	136614	65.55	27800	28000	26100	36100	19500	27800	26742.93	0.78	0	-25883	29300	28550	28150	27400	27000	28350	27200	16	8300	200	19460	50	1	7942750	2093	39.86	2.22	12	1.72	661.00	11848.00	82200	20240614	-67.94	26100	20240730	0.96	82200	-67.94	20240614	26100	0.96	20240730	82200	-67.94	20240614	26100	0.96	20240730	0.15	N	453450	200	15 억		61578	N	N	0	N	00	N
17	20240730	091349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	-600	5	-2.16	941827850	34251	16.43	27800	28000	27150	36100	19500	27800	27497.82	0.78	0	-10388	29300	28550	28150	27400	27000	28350	27200	16	8300	200	19460	50	1	7942750	2160	41.15	2.30	12	0.43	661.00	11848.00	82200	20240614	-66.91	27000	20240725	0.74	82200	-66.91	20240614	27000	0.74	20240725	82200	-66.91	20240614	27000	0.74	20240725	0.15	N	453450	200	15 억		61578	N	N	0	N	00	N
18	20240729	161313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-150	5	-0.54	5628725850	199551	72.82	28500	28900	27750	36300	19600	27950	28208.76	0.79	0	-1601	29983	28966	28133	27116	26283	29475	27625	16	8350	200	19560	50	1	7942750	2208	42.06	2.35	12	2.51	661.00	11848.00	82200	20240614	-66.18	27000	20240725	2.96	82200	-66.18	20240614	27000	2.96	20240725	82200	-66.18	20240614	27000	2.96	20240725	0.17	N	453450	200	15 억		63125	N	N	0	N	00	N
19	20240729	151334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	50	2	0.18	5304748850	187920	68.57	28500	28900	27750	36300	19600	27950	28228.76	0.79	0	-2899	29983	28966	28133	27116	26283	29475	27625	16	8350	200	19560	50	1	7942750	2224	42.36	2.36	12	2.37	661.00	11848.00	82200	20240614	-65.94	27000	20240725	3.70	82200	-65.94	20240614	27000	3.70	20240725	82200	-65.94	20240614	27000	3.70	20240725	0.17	N	453450	200	15 억		63125	N	N	0	N	00	N
20	20240729	141341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	400	2	1.43	4462501900	158033	57.67	28500	28900	27750	36300	19600	27950	28237.79	0.79	0	829	29983	28966	28133	27116	26283	29475	27625	16	8350	200	19560	50	1	7942750	2252	42.89	2.39	12	1.99	661.00	11848.00	82200	20240614	-65.51	27000	20240725	5.00	82200	-65.51	20240614	27000	5.00	20240725	82200	-65.51	20240614	27000	5.00	20240725	0.17	N	453450	200	15 억		63125	N	N	0	N	00	N
21	20240729	131340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-50	5	-0.18	3816119800	135166	49.32	28500	28900	27750	36300	19600	27950	28232.84	0.79	0	-5799	29983	28966	28133	27116	26283	29475	27625	16	8350	200	19560	50	1	7942750	2216	42.21	2.35	12	1.70	661.00	11848.00	82200	20240614	-66.06	27000	20240725	3.33	82200	-66.06	20240614	27000	3.33	20240725	82200	-66.06	20240614	27000	3.33	20240725	0.17	N	453450	200	15 억		63125	N	N	0	N	00	N
22	20240729	121339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	50	2	0.18	3340486300	118125	43.10	28500	28900	27850	36300	19600	27950	28279.25	0.79	0	-3834	29983	28966	28133	27116	26283	29475	27625	16	8350	200	19560	50	1	7942750	2224	42.36	2.36	12	1.49	661.00	11848.00	82200	20240614	-65.94	27000	20240725	3.70	82200	-65.94	20240614	27000	3.70	20240725	82200	-65.94	20240614	27000	3.70	20240725	0.17	N	453450	200	15 억		63125	N	N	0	N	00	N
23	20240729	111328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	300	2	1.07	2874743150	101476	37.03	28500	28900	27850	36300	19600	27950	28329.29	0.79	0	3813	29983	28966	28133	27116	26283	29475	27625	16	8350	200	19560	50	1	7942750	2244	42.74	2.38	12	1.28	661.00	11848.00	82200	20240614	-65.63	27000	20240725	4.63	82200	-65.63	20240614	27000	4.63	20240725	82200	-65.63	20240614	27000	4.63	20240725	0.17	N	453450	200	15 억		63125	N	N	0	N	00	N
24	20240729	101323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	350	2	1.25	2594809750	91539	33.40	28500	28900	27850	36300	19600	27950	28346.49	0.79	0	3776	29983	28966	28133	27116	26283	29475	27625	16	8350	200	19560	50	1	7942750	2248	42.81	2.39	12	1.15	661.00	11848.00	82200	20240614	-65.57	27000	20240725	4.81	82200	-65.57	20240614	27000	4.81	20240725	82200	-65.57	20240614	27000	4.81	20240725	0.17	N	453450	200	15 억		63125	N	N	0	N	00	N
25	20240729	091320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	750	2	2.68	1056619050	37059	13.52	28500	28900	28100	36300	19600	27950	28511.81	0.79	0	5732	29983	28966	28133	27116	26283	29475	27625	16	8350	200	19560	50	1	7942750	2280	43.42	2.42	12	0.47	661.00	11848.00	82200	20240614	-65.09	27000	20240725	6.30	82200	-65.09	20240614	27000	6.30	20240725	82200	-65.09	20240614	27000	6.30	20240725	0.17	N	453450	200	15 억		63125	N	N	0	N	00	N
26	20240726	161302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	950	2	3.52	7527153100	266737	90.00	27400	29150	27300	35100	18900	27000	28223.08	0.26	0	42246	29533	28266	27633	26366	25733	27950	26050	16	8100	200	18900	50	1	7942750	2220	42.28	2.36	12	3.36	661.00	11848.00	82200	20240614	-66.00	27000	20240725	3.52	82200	-66.00	20240614	27000	3.52	20240725	82200	-66.00	20240614	27000	3.52	20240725	0.20	N	453450	200	15 억		20987	N	N	0	N	00	N
27	20240726	151313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	1000	2	3.70	7177450850	254217	85.78	27400	29150	27300	35100	18900	27000	28236.43	0.26	0	37583	29533	28266	27633	26366	25733	27950	26050	16	8100	200	18900	50	1	7942750	2224	42.36	2.36	12	3.20	661.00	11848.00	82200	20240614	-65.94	27000	20240725	3.70	82200	-65.94	20240614	27000	3.70	20240725	82200	-65.94	20240614	27000	3.70	20240725	0.20	N	453450	200	15 억		20987	N	N	0	N	00	N
28	20240726	141312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	800	2	2.96	6662345800	235786	79.56	27400	29150	27300	35100	18900	27000	28259.05	0.26	0	34602	29533	28266	27633	26366	25733	27950	26050	16	8100	200	18900	50	1	7942750	2208	42.06	2.35	12	2.97	661.00	11848.00	82200	20240614	-66.18	27000	20240725	2.96	82200	-66.18	20240614	27000	2.96	20240725	82200	-66.18	20240614	27000	2.96	20240725	0.20	N	453450	200	15 억		20987	N	N	0	N	00	N
29	20240726	131316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	950	2	3.52	5809771250	205061	69.19	27400	29150	27300	35100	18900	27000	28335.76	0.26	0	26978	29533	28266	27633	26366	25733	27950	26050	16	8100	200	18900	50	1	7942750	2220	42.28	2.36	12	2.58	661.00	11848.00	82200	20240614	-66.00	27000	20240725	3.52	82200	-66.00	20240614	27000	3.52	20240725	82200	-66.00	20240614	27000	3.52	20240725	0.20	N	453450	200	15 억		20987	N	N	0	N	00	N
30	20240726	121321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	1000	2	3.70	5605717700	197758	66.73	27400	29150	27300	35100	18900	27000	28350.38	0.26	0	26721	29533	28266	27633	26366	25733	27950	26050	16	8100	200	18900	50	1	7942750	2224	42.36	2.36	12	2.49	661.00	11848.00	82200	20240614	-65.94	27000	20240725	3.70	82200	-65.94	20240614	27000	3.70	20240725	82200	-65.94	20240614	27000	3.70	20240725	0.20	N	453450	200	15 억		20987	N	N	0	N	00	N
31	20240726	111320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	1100	2	4.07	5327111150	187807	63.37	27400	29150	27300	35100	18900	27000	28369.12	0.26	0	25937	29533	28266	27633	26366	25733	27950	26050	16	8100	200	18900	50	1	7942750	2232	42.51	2.37	12	2.36	661.00	11848.00	82200	20240614	-65.82	27000	20240725	4.07	82200	-65.82	20240614	27000	4.07	20240725	82200	-65.82	20240614	27000	4.07	20240725	0.20	N	453450	200	15 억		20987	N	N	0	N	00	N
32	20240726	101310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	1600	2	5.93	4564549750	160653	54.21	27400	29150	27300	35100	18900	27000	28417.68	0.26	0	29862	29533	28266	27633	26366	25733	27950	26050	16	8100	200	18900	50	1	7942750	2272	43.27	2.41	12	2.02	661.00	11848.00	82200	20240614	-65.21	27000	20240725	5.93	82200	-65.21	20240614	27000	5.93	20240725	82200	-65.21	20240614	27000	5.93	20240725	0.20	N	453450	200	15 억		20987	N	N	0	N	00	N
33	20240726	091313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	1700	2	6.30	2261866050	80155	27.05	27400	29050	27300	35100	18900	27000	28227.69	0.26	0	24707	29533	28266	27633	26366	25733	27950	26050	16	8100	200	18900	50	1	7942750	2280	43.42	2.42	12	1.01	661.00	11848.00	82200	20240614	-65.09	27000	20240725	6.30	82200	-65.09	20240614	27000	6.30	20240725	82200	-65.09	20240614	27000	6.30	20240725	0.20	N	453450	200	15 억		20987	N	N	0	N	00	N
34	20240725	161308	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27000	-2100	5	-7.22	7950449550	285703	61.83	28150	28900	27000	37800	20400	29100	27831.59	0.19	0	5519	32300	30700	29900	28300	27500	30300	27900	16	8700	200	20370	50	1	7942750	2145	40.85	2.28	12	3.60	661.00	11848.00	82200	20240614	-67.15	27000	20240725	0.00	82200	-67.15	20240614	27000	0.00	20240725	82200	-67.15	20240614	27000	0.00	20240725	0.15	N	453450	200	15 억		15364	N	N	0	N	00	N
35	20240725	151323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27300	-1800	5	-6.19	6921462800	247669	53.60	28150	28900	27150	37800	20400	29100	27946.42	0.19	0	6280	32300	30700	29900	28300	27500	30300	27900	16	8700	200	20370	50	1	7942750	2168	41.30	2.30	12	3.12	661.00	11848.00	82200	20240614	-66.79	27150	20240725	0.55	82200	-66.79	20240614	27150	0.55	20240725	82200	-66.79	20240614	27150	0.55	20240725	0.15	N	453450	200	15 억		15364	N	N	0	N	00	N
36	20240725	141319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-1300	5	-4.47	5572883900	198711	43.01	28150	28900	27550	37800	20400	29100	28045.17	0.19	0	1361	32300	30700	29900	28300	27500	30300	27900	16	8700	200	20370	50	1	7942750	2208	42.06	2.35	12	2.50	661.00	11848.00	82200	20240614	-66.18	27500	20240718	1.09	82200	-66.18	20240614	27500	1.09	20240718	82200	-66.18	20240614	27500	1.09	20240718	0.15	N	453450	200	15 억		15364	N	N	0	N	00	N
37	20240725	131311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-1200	5	-4.12	5168892000	184201	39.87	28150	28900	27550	37800	20400	29100	28061.15	0.19	0	149	32300	30700	29900	28300	27500	30300	27900	16	8700	200	20370	50	1	7942750	2216	42.21	2.35	12	2.32	661.00	11848.00	82200	20240614	-66.06	27500	20240718	1.45	82200	-66.06	20240614	27500	1.45	20240718	82200	-66.06	20240614	27500	1.45	20240718	0.15	N	453450	200	15 억		15364	N	N	0	N	00	N
38	20240725	121316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-1350	5	-4.64	4844836200	172552	37.34	28150	28900	27550	37800	20400	29100	28077.54	0.19	0	806	32300	30700	29900	28300	27500	30300	27900	16	8700	200	20370	50	1	7942750	2204	41.98	2.34	12	2.17	661.00	11848.00	82200	20240614	-66.24	27500	20240718	0.91	82200	-66.24	20240614	27500	0.91	20240718	82200	-66.24	20240614	27500	0.91	20240718	0.15	N	453450	200	15 억		15364	N	N	0	N	00	N
39	20240725	111315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-1250	5	-4.30	4382368200	155912	33.74	28150	28900	27550	37800	20400	29100	28107.96	0.19	0	184	32300	30700	29900	28300	27500	30300	27900	16	8700	200	20370	50	1	7942750	2212	42.13	2.35	12	1.96	661.00	11848.00	82200	20240614	-66.12	27500	20240718	1.27	82200	-66.12	20240614	27500	1.27	20240718	82200	-66.12	20240614	27500	1.27	20240718	0.15	N	453450	200	15 억		15364	N	N	0	N	00	N
40	20240725	101305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-1150	5	-3.95	2876828900	101900	22.05	28150	28900	27900	37800	20400	29100	28231.88	0.19	0	-69	32300	30700	29900	28300	27500	30300	27900	16	8700	200	20370	50	1	7942750	2220	42.28	2.36	12	1.28	661.00	11848.00	82200	20240614	-66.00	27500	20240718	1.64	82200	-66.00	20240614	27500	1.64	20240718	82200	-66.00	20240614	27500	1.64	20240718	0.15	N	453450	200	15 억		15364	N	N	0	N	00	N
41	20240725	091301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	-850	5	-2.92	1183420400	42091	9.11	28150	28450	27900	37800	20400	29100	28115.76	0.19	0	4152	32300	30700	29900	28300	27500	30300	27900	16	8700	200	20370	50	1	7942750	2244	42.74	2.38	12	0.53	661.00	11848.00	82200	20240614	-65.63	27500	20240718	2.73	82200	-65.63	20240614	27500	2.73	20240718	82200	-65.63	20240614	27500	2.73	20240718	0.15	N	453450	200	15 억		15364	N	N	0	N	00	N
42	20240724	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-1650	5	-5.37	13621864900	448840	38.37	30700	31500	29100	39950	21550	30750	30351.60	0.36	0	-13197	32450	31600	30550	29700	28650	32025	30125	16	9200	200	21520	50	1	7942750	2311	44.02	2.46	12	5.65	661.00	11848.00	82200	20240614	-64.60	27500	20240718	5.82	82200	-64.60	20240614	27500	5.82	20240718	82200	-64.60	20240614	27500	5.82	20240718	0.18	N	453450	200	15 억		28292	N	N	0	N	00	N
43	20240724	151320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	-1300	5	-4.23	13213243350	434835	37.18	30700	31500	29250	39950	21550	30750	30386.59	0.36	0	-12655	32450	31600	30550	29700	28650	32025	30125	16	9200	200	21520	50	1	7942750	2339	44.55	2.49	12	5.47	661.00	11848.00	82200	20240614	-64.17	27500	20240718	7.09	82200	-64.17	20240614	27500	7.09	20240718	82200	-64.17	20240614	27500	7.09	20240718	0.18	N	453450	200	15 억		28292	N	N	0	N	00	N
44	20240724	141315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-1250	5	-4.07	11580442450	379637	32.46	30700	31500	29350	39950	21550	30750	30503.82	0.36	0	-11933	32450	31600	30550	29700	28650	32025	30125	16	9200	200	21520	50	1	7942750	2343	44.63	2.49	12	4.78	661.00	11848.00	82200	20240614	-64.11	27500	20240718	7.27	82200	-64.11	20240614	27500	7.27	20240718	82200	-64.11	20240614	27500	7.27	20240718	0.18	N	453450	200	15 억		28292	N	N	0	N	00	N
45	20240724	131317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	-600	5	-1.95	9557821000	311644	26.64	30700	31500	30000	39950	21550	30750	30668.97	0.36	0	-11072	32450	31600	30550	29700	28650	32025	30125	16	9200	200	21520	50	1	7942750	2395	45.61	2.54	12	3.92	661.00	11848.00	82200	20240614	-63.32	27500	20240718	9.64	82200	-63.32	20240614	27500	9.64	20240718	82200	-63.32	20240614	27500	9.64	20240718	0.18	N	453450	200	15 억		28292	N	N	0	N	00	N
46	20240724	121317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	-600	5	-1.95	9154240100	298259	25.50	30700	31500	30000	39950	21550	30750	30692.20	0.36	0	-10443	32450	31600	30550	29700	28650	32025	30125	16	9200	200	21520	50	1	7942750	2395	45.61	2.54	12	3.76	661.00	11848.00	82200	20240614	-63.32	27500	20240718	9.64	82200	-63.32	20240614	27500	9.64	20240718	82200	-63.32	20240614	27500	9.64	20240718	0.18	N	453450	200	15 억		28292	N	N	0	N	00	N
47	20240724	111314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	-650	5	-2.11	8476795200	275800	23.58	30700	31500	30000	39950	21550	30750	30735.28	0.36	0	-9816	32450	31600	30550	29700	28650	32025	30125	16	9200	200	21520	50	1	7942750	2391	45.54	2.54	12	3.47	661.00	11848.00	82200	20240614	-63.38	27500	20240718	9.45	82200	-63.38	20240614	27500	9.45	20240718	82200	-63.38	20240614	27500	9.45	20240718	0.18	N	453450	200	15 억		28292	N	N	0	N	00	N
48	20240724	101340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	-450	5	-1.46	6915768300	224196	19.17	30700	31500	30050	39950	21550	30750	30847.08	0.36	0	-7052	32450	31600	30550	29700	28650	32025	30125	16	9200	200	21520	50	1	7942750	2407	45.84	2.56	12	2.82	661.00	11848.00	82200	20240614	-63.14	27500	20240718	10.18	82200	-63.14	20240614	27500	10.18	20240718	82200	-63.14	20240614	27500	10.18	20240718	0.18	N	453450	200	15 억		28292	N	N	0	N	00	N
49	20240724	091301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31150	400	2	1.30	2368047950	77331	6.61	30700	31150	30050	39950	21550	30750	30621.81	0.36	0	5016	32450	31600	30550	29700	28650	32025	30125	16	9200	200	21520	50	1	7942750	2474	47.13	2.63	12	0.97	661.00	11848.00	82200	20240614	-62.10	27500	20240718	13.27	82200	-62.10	20240614	27500	13.27	20240718	82200	-62.10	20240614	27500	13.27	20240718	0.18	N	453450	200	15 억		28292	N	N	0	N	00	N
50	20240723	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	1550	2	5.31	35247219950	1152181	129.48	29600	31400	29500	37950	20450	29200	30591.12	0.23	0	9803	32866	31032	29866	28032	26866	31950	28950	16	8750	200	20440	50	1	7942750	2442	46.52	2.60	12	14.51	661.00	11848.00	82200	20240614	-62.59	27500	20240718	11.82	82200	-62.59	20240614	27500	11.82	20240718	82200	-62.59	20240614	27500	11.82	20240718	0.13	N	453450	200	15 억		18474	N	N	0	N	00	N
51	20240723	151321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30650	1450	2	4.97	34113814550	1115259	125.33	29600	31400	29500	37950	20450	29200	30588.24	0.23	0	8211	32866	31032	29866	28032	26866	31950	28950	16	8750	200	20440	50	1	7942750	2434	46.37	2.59	12	14.04	661.00	11848.00	82200	20240614	-62.71	27500	20240718	11.45	82200	-62.71	20240614	27500	11.45	20240718	82200	-62.71	20240614	27500	11.45	20240718	0.13	N	453450	200	15 억		18474	N	N	0	N	00	N
52	20240723	141254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	1650	2	5.65	30415678800	995444	111.87	29600	31400	29500	37950	20450	29200	30554.89	0.23	0	12780	32866	31032	29866	28032	26866	31950	28950	16	8750	200	20440	50	1	7942750	2450	46.67	2.60	12	12.53	661.00	11848.00	82200	20240614	-62.47	27500	20240718	12.18	82200	-62.47	20240614	27500	12.18	20240718	82200	-62.47	20240614	27500	12.18	20240718	0.13	N	453450	200	15 억		18474	N	N	0	N	00	N
53	20240723	131251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	1150	2	3.94	23995937850	788041	88.56	29600	31350	29500	37950	20450	29200	30450.11	0.23	0	11228	32866	31032	29866	28032	26866	31950	28950	16	8750	200	20440	50	1	7942750	2411	45.92	2.56	12	9.92	661.00	11848.00	82200	20240614	-63.08	27500	20240718	10.36	82200	-63.08	20240614	27500	10.36	20240718	82200	-63.08	20240614	27500	10.36	20240718	0.13	N	453450	200	15 억		18474	N	N	0	N	00	N
54	20240723	121301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	1000	2	3.42	19510882700	641591	72.10	29600	31350	29500	37950	20450	29200	30410.16	0.23	0	9525	32866	31032	29866	28032	26866	31950	28950	16	8750	200	20440	50	1	7942750	2399	45.69	2.55	12	8.08	661.00	11848.00	82200	20240614	-63.26	27500	20240718	9.82	82200	-63.26	20240614	27500	9.82	20240718	82200	-63.26	20240614	27500	9.82	20240718	0.13	N	453450	200	15 억		18474	N	N	0	N	00	N
55	20240723	111258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	1150	2	3.94	17525714200	576290	64.76	29600	31350	29500	37950	20450	29200	30411.28	0.23	0	5409	32866	31032	29866	28032	26866	31950	28950	16	8750	200	20440	50	1	7942750	2411	45.92	2.56	12	7.26	661.00	11848.00	82200	20240614	-63.08	27500	20240718	10.36	82200	-63.08	20240614	27500	10.36	20240718	82200	-63.08	20240614	27500	10.36	20240718	0.13	N	453450	200	15 억		18474	N	N	0	N	00	N
56	20240723	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	850	2	2.91	15155830600	498080	55.97	29600	31350	29500	37950	20450	29200	30428.51	0.23	0	5513	32866	31032	29866	28032	26866	31950	28950	16	8750	200	20440	50	1	7942750	2387	45.46	2.54	12	6.27	661.00	11848.00	82200	20240614	-63.44	27500	20240718	9.27	82200	-63.44	20240614	27500	9.27	20240718	82200	-63.44	20240614	27500	9.27	20240718	0.13	N	453450	200	15 억		18474	N	N	0	N	00	N
57	20240723	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	850	2	2.91	2388036750	79730	8.96	29600	30400	29500	37950	20450	29200	29951.55	0.23	0	25108	32866	31032	29866	28032	26866	31950	28950	16	8750	200	20440	50	1	7942750	2387	45.46	2.54	12	1.00	661.00	11848.00	82200	20240614	-63.44	27500	20240718	9.27	82200	-63.44	20240614	27500	9.27	20240718	82200	-63.44	20240614	27500	9.27	20240718	0.13	N	453450	200	15 억		18474	N	N	0	N	00	N
58	20240722	161244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	400	2	1.39	26432741100	879953	149.03	29050	31700	28700	37400	20200	28800	30043.39	0.49	0	-20247	32100	30450	29500	27850	26900	29975	27375	16	8600	200	20160	50	1	7942750	2319	44.18	2.46	12	11.08	661.00	11848.00	82200	20240614	-64.48	27500	20240718	6.18	82200	-64.48	20240614	27500	6.18	20240718	82200	-64.48	20240614	27500	6.18	20240718	0.19	N	453450	200	15 억		38553	N	N	0	N	00	N
59	20240722	151258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	250	2	0.87	25746268100	856420	145.04	29050	31700	28700	37400	20200	28800	30064.02	0.49	0	-15729	32100	30450	29500	27850	26900	29975	27375	16	8600	200	20160	50	1	7942750	2307	43.95	2.45	12	10.78	661.00	11848.00	82200	20240614	-64.66	27500	20240718	5.64	82200	-64.66	20240614	27500	5.64	20240718	82200	-64.66	20240614	27500	5.64	20240718	0.19	N	453450	200	15 억		38553	N	N	0	N	00	N
60	20240722	141306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	900	2	3.12	23078564800	765899	129.71	29050	31700	28700	37400	20200	28800	30134.24	0.49	0	-8506	32100	30450	29500	27850	26900	29975	27375	16	8600	200	20160	50	1	7942750	2359	44.93	2.51	12	9.64	661.00	11848.00	82200	20240614	-63.87	27500	20240718	8.00	82200	-63.87	20240614	27500	8.00	20240718	82200	-63.87	20240614	27500	8.00	20240718	0.19	N	453450	200	15 억		38553	N	N	0	N	00	N
61	20240722	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	900	2	3.12	7986838500	271811	46.03	29050	30150	28700	37400	20200	28800	29385.77	0.49	0	4800	32100	30450	29500	27850	26900	29975	27375	16	8600	200	20160	50	1	7942750	2359	44.93	2.51	12	3.42	661.00	11848.00	82200	20240614	-63.87	27500	20240718	8.00	82200	-63.87	20240614	27500	8.00	20240718	82200	-63.87	20240614	27500	8.00	20240718	0.19	N	453450	200	15 억		38553	N	N	0	N	00	N
62	20240722	121254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	200	2	0.69	6231793800	212150	35.93	29050	30150	28700	37400	20200	28800	29376.96	0.49	0	-3035	32100	30450	29500	27850	26900	29975	27375	16	8600	200	20160	50	1	7942750	2303	43.87	2.45	12	2.67	661.00	11848.00	82200	20240614	-64.72	27500	20240718	5.45	82200	-64.72	20240614	27500	5.45	20240718	82200	-64.72	20240614	27500	5.45	20240718	0.19	N	453450	200	15 억		38553	N	N	0	N	00	N
63	20240722	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	50	2	0.17	5776879650	196391	33.26	29050	30150	28700	37400	20200	28800	29418.08	0.49	0	1907	32100	30450	29500	27850	26900	29975	27375	16	8600	200	20160	50	1	7942750	2291	43.65	2.44	12	2.47	661.00	11848.00	82200	20240614	-64.90	27500	20240718	4.91	82200	-64.90	20240614	27500	4.91	20240718	82200	-64.90	20240614	27500	4.91	20240718	0.19	N	453450	200	15 억		38553	N	N	0	N	00	N
64	20240722	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	300	2	1.04	4996262400	169483	28.70	29050	30150	28700	37400	20200	28800	29483.12	0.49	0	9623	32100	30450	29500	27850	26900	29975	27375	16	8600	200	20160	50	1	7942750	2311	44.02	2.46	12	2.13	661.00	11848.00	82200	20240614	-64.60	27500	20240718	5.82	82200	-64.60	20240614	27500	5.82	20240718	82200	-64.60	20240614	27500	5.82	20240718	0.19	N	453450	200	15 억		38553	N	N	0	N	00	N
65	20240722	091256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	1200	2	4.17	2513569800	84646	14.34	29050	30150	29000	37400	20200	28800	29704.87	0.49	0	21728	32100	30450	29500	27850	26900	29975	27375	16	8600	200	20160	50	1	7942750	2383	45.39	2.53	12	1.07	661.00	11848.00	82200	20240614	-63.50	27500	20240718	9.09	82200	-63.50	20240614	27500	9.09	20240718	82200	-63.50	20240614	27500	9.09	20240718	0.19	N	453450	200	15 억		38553	N	N	0	N	00	N
66	20240719	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-1550	5	-5.11	17151111600	579810	60.53	29700	31150	28550	39450	21250	30350	29585.42	0.73	0	-8892	34383	32366	29933	27916	25483	33375	28925	16	9100	200	21240	50	1	7942750	2288	43.57	2.43	12	7.30	661.00	11848.00	82200	20240614	-64.96	27500	20240718	4.73	82200	-64.96	20240614	27500	4.73	20240718	82200	-64.96	20240614	27500	4.73	20240718	0.12	N	453450	200	15 억		57852	N	N	0	N	00	N
67	20240719	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-1300	5	-4.28	16351629050	552113	57.64	29700	31150	28550	39450	21250	30350	29616.32	0.73	0	-7989	34383	32366	29933	27916	25483	33375	28925	16	9100	200	21240	50	1	7942750	2307	43.95	2.45	12	6.95	661.00	11848.00	82200	20240614	-64.66	27500	20240718	5.64	82200	-64.66	20240614	27500	5.64	20240718	82200	-64.66	20240614	27500	5.64	20240718	0.12	N	453450	200	15 억		57852	N	N	0	N	00	N
68	20240719	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29750	-600	5	-1.98	14324024200	482779	50.40	29700	31150	28550	39450	21250	30350	29669.80	0.73	0	-6327	34383	32366	29933	27916	25483	33375	28925	16	9100	200	21240	50	1	7942750	2363	45.01	2.51	12	6.08	661.00	11848.00	82200	20240614	-63.81	27500	20240718	8.18	82200	-63.81	20240614	27500	8.18	20240718	82200	-63.81	20240614	27500	8.18	20240718	0.12	N	453450	200	15 억		57852	N	N	0	N	00	N
69	20240719	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	-350	5	-1.15	8825482100	302103	31.54	29700	30200	28550	39450	21250	30350	29213.11	0.73	0	-2807	34383	32366	29933	27916	25483	33375	28925	16	9100	200	21240	50	1	7942750	2383	45.39	2.53	12	3.80	661.00	11848.00	82200	20240614	-63.50	27500	20240718	9.09	82200	-63.50	20240614	27500	9.09	20240718	82200	-63.50	20240614	27500	9.09	20240718	0.12	N	453450	200	15 억		57852	N	N	0	N	00	N
70	20240719	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-1450	5	-4.78	6258603950	215454	22.49	29700	29700	28550	39450	21250	30350	29047.84	0.73	0	-4320	34383	32366	29933	27916	25483	33375	28925	16	9100	200	21240	50	1	7942750	2295	43.72	2.44	12	2.71	661.00	11848.00	82200	20240614	-64.84	27500	20240718	5.09	82200	-64.84	20240614	27500	5.09	20240718	82200	-64.84	20240614	27500	5.09	20240718	0.12	N	453450	200	15 억		57852	N	N	0	N	00	N
71	20240719	111240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-1300	5	-4.28	5480776550	188573	19.69	29700	29700	28550	39450	21250	30350	29063.79	0.73	0	-2543	34383	32366	29933	27916	25483	33375	28925	16	9100	200	21240	50	1	7942750	2307	43.95	2.45	12	2.37	661.00	11848.00	82200	20240614	-64.66	27500	20240718	5.64	82200	-64.66	20240614	27500	5.64	20240718	82200	-64.66	20240614	27500	5.64	20240718	0.12	N	453450	200	15 억		57852	N	N	0	N	00	N
72	20240719	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-1250	5	-4.12	4134280600	142177	14.84	29700	29700	28550	39450	21250	30350	29077.50	0.73	0	-1482	34383	32366	29933	27916	25483	33375	28925	16	9100	200	21240	50	1	7942750	2311	44.02	2.46	12	1.79	661.00	11848.00	82200	20240614	-64.60	27500	20240718	5.82	82200	-64.60	20240614	27500	5.82	20240718	82200	-64.60	20240614	27500	5.82	20240718	0.12	N	453450	200	15 억		57852	N	N	0	N	00	N
73	20240719	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-1200	5	-3.95	1532374200	52466	5.48	29700	29700	28800	39450	21250	30350	29204.79	0.73	0	-3047	34383	32366	29933	27916	25483	33375	28925	16	9100	200	21240	50	1	7942750	2315	44.10	2.46	12	0.66	661.00	11848.00	82200	20240614	-64.54	27500	20240718	6.00	82200	-64.54	20240614	27500	6.00	20240718	82200	-64.54	20240614	27500	6.00	20240718	0.12	N	453450	200	15 억		57852	N	N	0	N	00	N
74	20240718	161216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30350	1250	2	4.30	27977302350	935683	232.94	28500	31950	27500	37800	20400	29100	29899.84	0.41	0	24672	32533	30816	29933	28216	27333	30375	27775	16	8700	200	20370	50	1	7942750	2411	45.92	2.56	12	11.78	661.00	11848.00	82200	20240614	-63.08	27500	20240718	10.36	82200	-63.08	20240614	27500	10.36	20240718	82200	-63.08	20240614	27500	10.36	20240718	0.08	N	453450	200	15 억		32720	N	N	0	N	00	N
75	20240718	151228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30500	1400	2	4.81	26468501400	886124	220.60	28500	31950	27500	37800	20400	29100	29870.01	0.41	0	19574	32533	30816	29933	28216	27333	30375	27775	16	8700	200	20370	50	1	7942750	2423	46.14	2.57	12	11.16	661.00	11848.00	82200	20240614	-62.90	27500	20240718	10.91	82200	-62.90	20240614	27500	10.91	20240718	82200	-62.90	20240614	27500	10.91	20240718	0.08	N	453450	200	15 억		32720	N	N	0	N	00	N
76	20240718	141219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28150	-950	5	-3.26	6784226350	242853	60.46	28500	28800	27500	37800	20400	29100	27935.35	0.41	0	34991	32533	30816	29933	28216	27333	30375	27775	16	8700	200	20370	50	1	7942750	2236	42.59	2.38	12	3.06	661.00	11848.00	82200	20240614	-65.75	27500	20240718	2.36	82200	-65.75	20240614	27500	2.36	20240718	82200	-65.75	20240614	27500	2.36	20240718	0.08	N	453450	200	15 억		32720	N	N	0	N	00	N
77	20240718	131219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27900	-1200	5	-4.12	5826114450	208483	51.90	28500	28800	27500	37800	20400	29100	27945.07	0.41	0	25372	32533	30816	29933	28216	27333	30375	27775	16	8700	200	20370	50	1	7942750	2216	42.21	2.35	12	2.62	661.00	11848.00	82200	20240614	-66.06	27500	20240718	1.45	82200	-66.06	20240614	27500	1.45	20240718	82200	-66.06	20240614	27500	1.45	20240718	0.08	N	453450	200	15 억		32720	N	N	0	N	00	N
78	20240718	121219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27900	-1200	5	-4.12	5305481350	189817	47.26	28500	28800	27500	37800	20400	29100	27950.29	0.41	0	23943	32533	30816	29933	28216	27333	30375	27775	16	8700	200	20370	50	1	7942750	2216	42.21	2.35	12	2.39	661.00	11848.00	82200	20240614	-66.06	27500	20240718	1.45	82200	-66.06	20240614	27500	1.45	20240718	82200	-66.06	20240614	27500	1.45	20240718	0.08	N	453450	200	15 억		32720	N	N	0	N	00	N
79	20240718	111227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28050	-1050	5	-3.61	4782840300	171004	42.57	28500	28800	27500	37800	20400	29100	27968.93	0.41	0	22329	32533	30816	29933	28216	27333	30375	27775	16	8700	200	20370	50	1	7942750	2228	42.44	2.37	12	2.15	661.00	11848.00	82200	20240614	-65.88	27500	20240718	2.00	82200	-65.88	20240614	27500	2.00	20240718	82200	-65.88	20240614	27500	2.00	20240718	0.08	N	453450	200	15 억		32720	N	N	0	N	00	N
80	20240718	101230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27950	-1150	5	-3.95	3751672200	134052	33.37	28500	28800	27500	37800	20400	29100	27986.39	0.41	0	11227	32533	30816	29933	28216	27333	30375	27775	16	8700	200	20370	50	1	7942750	2220	42.28	2.36	12	1.69	661.00	11848.00	82200	20240614	-66.00	27500	20240718	1.64	82200	-66.00	20240614	27500	1.64	20240718	82200	-66.00	20240614	27500	1.64	20240718	0.08	N	453450	200	15 억		32720	N	N	0	N	00	N
81	20240718	091232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27900	-1200	5	-4.12	1525649900	54255	13.51	28500	28800	27600	37800	20400	29100	28119.34	0.41	0	1656	32533	30816	29933	28216	27333	30375	27775	16	8700	200	20370	50	1	7942750	2216	42.21	2.35	12	0.68	661.00	11848.00	82200	20240614	-66.06	27600	20240718	1.09	82200	-66.06	20240614	27600	1.09	20240718	82200	-66.06	20240614	27600	1.09	20240718	0.08	N	453450	200	15 억		32720	N	N	0	N	00	N
82	20240717	161321	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	29100	-1950	5	-6.28	11648026300	386568	64.65	31350	31650	29050	40350	21750	31050	30134.26	0.49	0	-6068	34516	32782	31466	29732	28416	32125	29075	16	9300	200	21730	50	1	7942750	2311	44.02	2.46	12	4.87	661.00	11848.00	82200	20240614	-64.60	29050	20240717	0.17	82200	-64.60	20240614	29050	0.17	20240717	82200	-64.60	20240614	29050	0.17	20240717	0.01	N	453450	200	15 억		38697	N	N	0	N	00	N
83	20240717	151328	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	29350	-1700	5	-5.48	10801387050	357513	59.79	31350	31650	29250	40350	21750	31050	30208.53	0.49	0	-6229	34516	32782	31466	29732	28416	32125	29075	16	9300	200	21730	50	1	7942750	2331	44.40	2.48	12	4.50	661.00	11848.00	82200	20240614	-64.29	29250	20240717	0.34	82200	-64.29	20240614	29250	0.34	20240717	82200	-64.29	20240614	29250	0.34	20240717	0.01	N	453450	200	15 억		38697	N	N	0	N	00	N
84	20240717	141326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	29800	-1250	5	-4.03	8677277650	285492	47.74	31350	31650	29750	40350	21750	31050	30390.15	0.49	0	-1826	34516	32782	31466	29732	28416	32125	29075	16	9300	200	21730	50	1	7942750	2367	45.08	2.52	12	3.59	661.00	11848.00	82200	20240614	-63.75	29750	20240717	0.17	82200	-63.75	20240614	29750	0.17	20240717	82200	-63.75	20240614	29750	0.17	20240717	0.01	N	453450	200	15 억		38697	N	N	0	N	00	N
85	20240717	131323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30100	-950	5	-3.06	7469091750	245106	40.99	31350	31650	29750	40350	21750	31050	30468.83	0.49	0	2550	34516	32782	31466	29732	28416	32125	29075	16	9300	200	21730	50	1	7942750	2391	45.54	2.54	12	3.09	661.00	11848.00	82200	20240614	-63.38	29750	20240717	1.18	82200	-63.38	20240614	29750	1.18	20240717	82200	-63.38	20240614	29750	1.18	20240717	0.01	N	453450	200	15 억		38697	N	N	0	N	00	N
86	20240717	121325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30250	-800	5	-2.58	7010237200	229898	38.45	31350	31650	29750	40350	21750	31050	30488.62	0.49	0	4129	34516	32782	31466	29732	28416	32125	29075	16	9300	200	21730	50	1	7942750	2403	45.76	2.55	12	2.89	661.00	11848.00	82200	20240614	-63.20	29750	20240717	1.68	82200	-63.20	20240614	29750	1.68	20240717	82200	-63.20	20240614	29750	1.68	20240717	0.01	N	453450	200	15 억		38697	N	N	0	N	00	N
87	20240717	111326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30150	-900	5	-2.90	5800274550	189818	31.74	31350	31650	29750	40350	21750	31050	30552.53	0.49	0	3946	34516	32782	31466	29732	28416	32125	29075	16	9300	200	21730	50	1	7942750	2395	45.61	2.54	12	2.39	661.00	11848.00	82200	20240614	-63.32	29750	20240717	1.34	82200	-63.32	20240614	29750	1.34	20240717	82200	-63.32	20240614	29750	1.34	20240717	0.01	N	453450	200	15 억		38697	N	N	0	N	00	N
88	20240717	101329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	-700	5	-2.25	3387426100	109598	18.33	31350	31650	30300	40350	21750	31050	30905.47	0.49	0	-4058	34516	32782	31466	29732	28416	32125	29075	16	9300	200	21730	50	1	7942750	2411	45.92	2.56	12	1.38	661.00	11848.00	82200	20240614	-63.08	30150	20240716	0.66	82200	-63.08	20240614	30150	0.66	20240716	82200	-63.08	20240614	30150	0.66	20240716	0.01	N	453450	200	15 억		38697	N	N	0	N	00	N
89	20240717	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31050	0	3	0.00	1201957000	38332	6.41	31350	31650	31050	40350	21750	31050	31370.86	0.49	0	-3929	34516	32782	31466	29732	28416	32125	29075	16	9300	200	21730	50	1	7942750	2466	46.97	2.62	12	0.48	661.00	11848.00	82200	20240614	-62.23	30150	20240716	2.99	82200	-62.23	20240614	30150	2.99	20240716	82200	-62.23	20240614	30150	2.99	20240716	0.01	N	453450	200	15 억		38697	N	N	0	N	00	N
90	20240716	161326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31050	-2300	5	-6.90	18474594850	590617	63.12	33100	33200	30150	43350	23350	33350	31281.11	0.50	0	-242	39316	36332	34516	31532	29716	35425	30625	16	10000	200	23340	50	1	7942750	2466	46.97	2.62	12	7.44	661.00	11848.00	82200	20240614	-62.23	30150	20240716	2.99	82200	-62.23	20240614	30150	2.99	20240716	82200	-62.23	20240614	30150	2.99	20240716	0.00	N	453450	200	15 억		39462	N	N	0	N	00	N
91	20240716	151341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31050	-2300	5	-6.90	17906654750	572319	61.17	33100	33200	30150	43350	23350	33350	31287.32	0.50	0	-95	39316	36332	34516	31532	29716	35425	30625	16	10000	200	23340	50	1	7942750	2466	46.97	2.62	12	7.21	661.00	11848.00	82200	20240614	-62.23	30150	20240716	2.99	82200	-62.23	20240614	30150	2.99	20240716	82200	-62.23	20240614	30150	2.99	20240716	0.00	N	453450	200	15 억		39462	N	N	0	N	00	N
92	20240716	141335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31050	-2300	5	-6.90	17058670150	544977	58.25	33100	33200	30150	43350	23350	33350	31301.04	0.50	0	175	39316	36332	34516	31532	29716	35425	30625	16	10000	200	23340	50	1	7942750	2466	46.97	2.62	12	6.86	661.00	11848.00	82200	20240614	-62.23	30150	20240716	2.99	82200	-62.23	20240614	30150	2.99	20240716	82200	-62.23	20240614	30150	2.99	20240716	0.00	N	453450	200	15 억		39462	N	N	0	N	00	N
93	20240716	131337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31050	-2300	5	-6.90	16289561400	520246	55.60	33100	33200	30150	43350	23350	33350	31310.65	0.50	0	679	39316	36332	34516	31532	29716	35425	30625	16	10000	200	23340	50	1	7942750	2466	46.97	2.62	12	6.55	661.00	11848.00	82200	20240614	-62.23	30150	20240716	2.99	82200	-62.23	20240614	30150	2.99	20240716	82200	-62.23	20240614	30150	2.99	20240716	0.00	N	453450	200	15 억		39462	N	N	0	N	00	N
94	20240716	121332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31200	-2150	5	-6.45	15543996050	496231	53.04	33100	33200	30150	43350	23350	33350	31323.47	0.50	0	3661	39316	36332	34516	31532	29716	35425	30625	16	10000	200	23340	50	1	7942750	2478	47.20	2.63	12	6.25	661.00	11848.00	82200	20240614	-62.04	30150	20240716	3.48	82200	-62.04	20240614	30150	3.48	20240716	82200	-62.04	20240614	30150	3.48	20240716	0.00	N	453450	200	15 억		39462	N	N	0	N	00	N
95	20240716	111335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31100	-2250	5	-6.75	13493108900	430662	46.03	33100	33200	30150	43350	23350	33350	31330.35	0.50	0	5319	39316	36332	34516	31532	29716	35425	30625	16	10000	200	23340	50	1	7942750	2470	47.05	2.62	12	5.42	661.00	11848.00	82200	20240614	-62.17	30150	20240716	3.15	82200	-62.17	20240614	30150	3.15	20240716	82200	-62.17	20240614	30150	3.15	20240716	0.00	N	453450	200	15 억		39462	N	N	0	N	00	N
96	20240716	101334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30400	-2950	5	-8.85	10338575250	328494	35.11	33100	33200	30250	43350	23350	33350	31471.74	0.50	0	9650	39316	36332	34516	31532	29716	35425	30625	16	10000	200	23340	50	1	7942750	2415	45.99	2.57	12	4.14	661.00	11848.00	82200	20240614	-63.02	30250	20240716	0.50	82200	-63.02	20240614	30250	0.50	20240716	82200	-63.02	20240614	30250	0.50	20240716	0.00	N	453450	200	15 억		39462	N	N	0	N	00	N
97	20240716	091332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32050	-1300	5	-3.90	2898797950	89379	9.55	33100	33200	31800	43350	23350	33350	32431.03	0.50	0	8941	39316	36332	34516	31532	29716	35425	30625	16	10000	200	23340	50	1	7942750	2546	48.49	2.71	12	1.13	661.00	11848.00	82200	20240614	-61.01	31800	20240716	0.79	82200	-61.01	20240614	31800	0.79	20240716	82200	-61.01	20240614	31800	0.79	20240716	0.00	N	453450	200	15 억		39462	N	N	0	N	00	N
98	20240715	161313	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	33350	-5550	5	-14.27	31524352750	919886	295.68	36050	37500	32700	50500	27250	38900	34273.67	0.15	0	26268	42333	40616	39583	37866	36833	40100	37350	16	11600	200	27230	50	1	7942750	2649	50.45	2.81	12	11.58	661.00	11848.00	82200	20240614	-59.43	32700	20240715	1.99	82200	-59.43	20240614	32700	1.99	20240715	82200	-59.43	20240614	32700	1.99	20240715	0.00	N	453450	200	15 억		11792	N	N	0	N	00	N
99	20240715	151322	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	33250	-5650	5	-14.52	30335395000	884099	284.17	36050	37500	32700	50500	27250	38900	34311.90	0.15	0	25707	42333	40616	39583	37866	36833	40100	37350	16	11600	200	27230	50	1	7942750	2641	50.30	2.81	12	11.13	661.00	11848.00	82200	20240614	-59.55	32700	20240715	1.68	82200	-59.55	20240614	32700	1.68	20240715	82200	-59.55	20240614	32700	1.68	20240715	0.00	N	453450	200	15 억		11792	N	N	0	N	00	N
100	20240715	141319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32950	-5950	5	-15.30	27569210750	800975	257.46	36050	37500	32700	50500	27250	38900	34419.22	0.15	0	15397	42333	40616	39583	37866	36833	40100	37350	16	11600	200	27230	50	1	7942750	2617	49.85	2.78	12	10.08	661.00	11848.00	82200	20240614	-59.91	32700	20240715	0.76	82200	-59.91	20240614	32700	0.76	20240715	82200	-59.91	20240614	32700	0.76	20240715	0.00	N	453450	200	15 억		11792	N	N	0	N	00	N
101	20240715	131321	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	33000	-5900	5	-15.17	25368410300	734381	236.05	36050	37500	32700	50500	27250	38900	34543.57	0.15	0	16319	42333	40616	39583	37866	36833	40100	37350	16	11600	200	27230	50	1	7942750	2621	49.92	2.79	12	9.25	661.00	11848.00	82200	20240614	-59.85	32700	20240715	0.92	82200	-59.85	20240614	32700	0.92	20240715	82200	-59.85	20240614	32700	0.92	20240715	0.00	N	453450	200	15 억		11792	N	N	0	N	00	N
102	20240715	121318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32950	-5950	5	-15.30	23411962050	675512	217.13	36050	37500	32700	50500	27250	38900	34657.72	0.15	0	17358	42333	40616	39583	37866	36833	40100	37350	16	11600	200	27230	50	1	7942750	2617	49.85	2.78	12	8.50	661.00	11848.00	82200	20240614	-59.91	32700	20240715	0.76	82200	-59.91	20240614	32700	0.76	20240715	82200	-59.91	20240614	32700	0.76	20240715	0.00	N	453450	200	15 억		11792	N	N	0	N	00	N
103	20240715	111319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	34000	-4900	5	-12.60	17511599250	498805	160.33	36050	37500	33900	50500	27250	38900	35106.64	0.15	0	11400	42333	40616	39583	37866	36833	40100	37350	16	11600	200	27230	50	1	7942750	2701	51.44	2.87	12	6.28	661.00	11848.00	82200	20240614	-58.64	33900	20240715	0.29	82200	-58.64	20240614	33900	0.29	20240715	82200	-58.64	20240614	33900	0.29	20240715	0.00	N	453450	200	15 억		11792	N	N	0	N	00	N
104	20240715	101317	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	34300	-4600	5	-11.83	14429010300	408611	131.34	36050	37500	34100	50500	27250	38900	35311.80	0.15	0	7337	42333	40616	39583	37866	36833	40100	37350	16	11600	200	27230	50	1	7942750	2724	51.89	2.90	12	5.14	661.00	11848.00	82200	20240614	-58.27	34100	20240715	0.59	82200	-58.27	20240614	34100	0.59	20240715	82200	-58.27	20240614	34100	0.59	20240715	0.00	N	453450	200	15 억		11792	N	N	0	N	00	N
105	20240715	091319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	35200	-3700	5	-9.51	5669561800	157675	50.68	36050	37500	35150	50500	27250	38900	35956.13	0.15	0	9366	42333	40616	39583	37866	36833	40100	37350	16	11600	200	27230	50	1	7942750	2796	53.25	2.97	12	1.99	661.00	11848.00	82200	20240614	-57.18	35150	20240715	0.14	82200	-57.18	20240614	35150	0.14	20240715	82200	-57.18	20240614	35150	0.14	20240715	0.00	N	453450	200	15 억		11792	N	N	0	N	00	N
106	20240712	161308	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	38900	-2500	5	-6.04	12018007050	303004	75.28	40800	41300	38550	53800	29000	41400	39667.62	0.17	0	-1624	45066	43232	42316	40482	39566	42775	40025	16	12400	200	28980	50	1	7942750	3090	58.85	3.28	12	3.81	661.00	11848.00	82200	20240614	-52.68	38550	20240712	0.91	82200	-52.68	20240614	38550	0.91	20240712	82200	-52.68	20240614	38550	0.91	20240712	0.00	N	453450	200	15 억		13329	N	N	0	N	00	N
107	20240712	151316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	38950	-2450	5	-5.92	11398487450	287088	71.33	40800	41300	38550	53800	29000	41400	39700.68	0.17	0	-1383	45066	43232	42316	40482	39566	42775	40025	16	12400	200	28980	50	1	7942750	3094	58.93	3.29	12	3.61	661.00	11848.00	82200	20240614	-52.62	38550	20240712	1.04	82200	-52.62	20240614	38550	1.04	20240712	82200	-52.62	20240614	38550	1.04	20240712	0.00	N	453450	200	15 억		13329	N	N	0	N	00	N
108	20240712	141320	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	39800	-1600	5	-3.86	10389803150	261330	64.93	40800	41300	38550	53800	29000	41400	39754.08	0.17	0	-778	45066	43232	42316	40482	39566	42775	40025	16	12400	200	28980	50	1	7942750	3161	60.21	3.36	12	3.29	661.00	11848.00	82200	20240614	-51.58	38550	20240712	3.24	82200	-51.58	20240614	38550	3.24	20240712	82200	-51.58	20240614	38550	3.24	20240712	0.00	N	453450	200	15 억		13329	N	N	0	N	00	N
109	20240712	131314	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	39550	-1850	5	-4.47	9038944450	226856	56.36	40800	41300	38550	53800	29000	41400	39840.79	0.17	0	-1405	45066	43232	42316	40482	39566	42775	40025	16	12400	200	28980	50	1	7942750	3141	59.83	3.34	12	2.86	661.00	11848.00	82200	20240614	-51.89	38550	20240712	2.59	82200	-51.89	20240614	38550	2.59	20240712	82200	-51.89	20240614	38550	2.59	20240712	0.00	N	453450	200	15 억		13329	N	N	0	N	00	N
110	20240712	121315	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	39450	-1950	5	-4.71	8575295100	215155	53.46	40800	41300	38550	53800	29000	41400	39852.56	0.17	0	-1176	45066	43232	42316	40482	39566	42775	40025	16	12400	200	28980	50	1	7942750	3133	59.68	3.33	12	2.71	661.00	11848.00	82200	20240614	-52.01	38550	20240712	2.33	82200	-52.01	20240614	38550	2.33	20240712	82200	-52.01	20240614	38550	2.33	20240712	0.00	N	453450	200	15 억		13329	N	N	0	N	00	N
111	20240712	111311	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	39200	-2200	5	-5.31	7699346600	193058	47.97	40800	41300	38550	53800	29000	41400	39876.84	0.17	0	-639	45066	43232	42316	40482	39566	42775	40025	16	12400	200	28980	50	1	7942750	3114	59.30	3.31	12	2.43	661.00	11848.00	82200	20240614	-52.31	38550	20240712	1.69	82200	-52.31	20240614	38550	1.69	20240712	82200	-52.31	20240614	38550	1.69	20240712	0.00	N	453450	200	15 억		13329	N	N	0	N	00	N
112	20240712	101313	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	40100	-1300	5	-3.14	3987337150	98406	24.45	40800	41300	40050	53800	29000	41400	40514.50	0.17	0	2547	45066	43232	42316	40482	39566	42775	40025	16	12400	200	28980	50	1	7942750	3185	60.67	3.38	12	1.24	661.00	11848.00	82200	20240614	-51.22	40050	20240712	0.12	82200	-51.22	20240614	40050	0.12	20240712	82200	-51.22	20240614	40050	0.12	20240712	0.00	N	453450	200	15 억		13329	N	N	0	N	00	N
113	20240712	091310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40650	-750	5	-1.81	1201683150	29426	7.31	40800	41300	40650	53800	29000	41400	40827.18	0.17	0	-907	45066	43232	42316	40482	39566	42775	40025	16	12400	200	28980	50	1	7942750	3229	61.50	3.43	12	0.37	661.00	11848.00	82200	20240614	-50.55	40150	20240620	1.25	82200	-50.55	20240614	40150	1.25	20240620	82200	-50.55	20240614	40150	1.25	20240620	0.00	N	453450	200	15 억		13329	N	N	0	N	00	N
114	20240711	161304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41400	-1800	5	-4.17	16911289400	395784	19.73	43450	44150	41400	56100	30250	43200	42732.04	0.28	0	-7575	50466	46832	44316	40682	38166	48650	42500	16	12900	200	30240	50	1	7942750	3288	62.63	3.49	12	4.98	661.00	11848.00	82200	20240614	-49.64	40150	20240620	3.11	82200	-49.64	20240614	40150	3.11	20240620	82200	-49.64	20240614	40150	3.11	20240620	0.00	N	453450	200	15 억		21972	N	N	0	N	00	N
115	20240711	151311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41600	-1600	5	-3.70	16069408850	375481	18.72	43450	44150	41550	56100	30250	43200	42794.95	0.28	0	-7134	50466	46832	44316	40682	38166	48650	42500	16	12900	200	30240	50	1	7942750	3304	62.93	3.51	12	4.73	661.00	11848.00	82200	20240614	-49.39	40150	20240620	3.61	82200	-49.39	20240614	40150	3.61	20240620	82200	-49.39	20240614	40150	3.61	20240620	0.00	N	453450	200	15 억		21972	N	N	0	N	00	N
116	20240711	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42100	-1100	5	-2.55	14378329850	335051	16.70	43450	44150	41950	56100	30250	43200	42912.33	0.28	0	-8106	50466	46832	44316	40682	38166	48650	42500	16	12900	200	30240	50	1	7942750	3344	63.69	3.55	12	4.22	661.00	11848.00	82200	20240614	-48.78	40150	20240620	4.86	82200	-48.78	20240614	40150	4.86	20240620	82200	-48.78	20240614	40150	4.86	20240620	0.00	N	453450	200	15 억		21972	N	N	0	N	00	N
117	20240711	131310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43050	-150	5	-0.35	11027042950	256065	12.76	43450	44150	42300	56100	30250	43200	43062.50	0.28	0	186	50466	46832	44316	40682	38166	48650	42500	16	12900	200	30240	50	1	7942750	3419	65.13	3.63	12	3.22	661.00	11848.00	82200	20240614	-47.63	40150	20240620	7.22	82200	-47.63	20240614	40150	7.22	20240620	82200	-47.63	20240614	40150	7.22	20240620	0.00	N	453450	200	15 억		21972	N	N	0	N	00	N
118	20240711	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42700	-500	5	-1.16	9067464400	210475	10.49	43450	44150	42300	56100	30250	43200	43079.94	0.28	0	2106	50466	46832	44316	40682	38166	48650	42500	16	12900	200	30240	50	1	7942750	3392	64.60	3.60	12	2.65	661.00	11848.00	82200	20240614	-48.05	40150	20240620	6.35	82200	-48.05	20240614	40150	6.35	20240620	82200	-48.05	20240614	40150	6.35	20240620	0.00	N	453450	200	15 억		21972	N	N	0	N	00	N
119	20240711	111305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42700	-500	5	-1.16	8451528550	196068	9.77	43450	44150	42300	56100	30250	43200	43104.22	0.28	0	2137	50466	46832	44316	40682	38166	48650	42500	16	12900	200	30240	50	1	7942750	3392	64.60	3.60	12	2.47	661.00	11848.00	82200	20240614	-48.05	40150	20240620	6.35	82200	-48.05	20240614	40150	6.35	20240620	82200	-48.05	20240614	40150	6.35	20240620	0.00	N	453450	200	15 억		21972	N	N	0	N	00	N
120	20240711	101307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42600	-600	5	-1.39	7014616900	162533	8.10	43450	44150	42300	56100	30250	43200	43157.65	0.28	0	2569	50466	46832	44316	40682	38166	48650	42500	16	12900	200	30240	50	1	7942750	3384	64.45	3.60	12	2.05	661.00	11848.00	82200	20240614	-48.18	40150	20240620	6.10	82200	-48.18	20240614	40150	6.10	20240620	82200	-48.18	20240614	40150	6.10	20240620	0.00	N	453450	200	15 억		21972	N	N	0	N	00	N
121	20240711	091304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43200	0	3	0.00	3093768000	70833	3.53	43450	44150	43100	56100	30250	43200	43689.18	0.28	0	-4560	50466	46832	44316	40682	38166	48650	42500	16	12900	200	30240	50	1	7942750	3431	65.36	3.65	12	0.89	661.00	11848.00	82200	20240614	-47.45	40150	20240620	7.60	82200	-47.45	20240614	40150	7.60	20240620	82200	-47.45	20240614	40150	7.60	20240620	0.00	N	453450	200	15 억		21972	N	N	0	N	00	N
122	20240710	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43200	1250	2	2.98	90693840350	1996623	767.56	41950	47950	41800	54500	29400	41950	45427.21	0.19	0	8390	43516	42732	42016	41232	40516	43125	41625	16	12550	200	29360	50	1	7942750	3431	65.36	3.65	12	25.14	661.00	11848.00	82200	20240614	-47.45	40150	20240620	7.60	82200	-47.45	20240614	40150	7.60	20240620	82200	-47.45	20240614	40150	7.60	20240620	0.00	N	453450	200	15 억		15163	N	N	0	N	00	N
123	20240710	151304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42900	950	2	2.26	89533433300	1969668	757.20	41950	47950	41800	54500	29400	41950	45456.22	0.19	0	7701	43516	42732	42016	41232	40516	43125	41625	16	12550	200	29360	50	1	7942750	3407	64.90	3.62	12	24.80	661.00	11848.00	82200	20240614	-47.81	40150	20240620	6.85	82200	-47.81	20240614	40150	6.85	20240620	82200	-47.81	20240614	40150	6.85	20240620	0.00	N	453450	200	15 억		15163	N	N	0	N	00	N
124	20240710	141304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43800	1850	2	4.41	83551825650	1830637	703.75	41950	47950	41800	54500	29400	41950	45640.99	0.19	0	274	43516	42732	42016	41232	40516	43125	41625	16	12550	200	29360	50	1	7942750	3479	66.26	3.70	12	23.05	661.00	11848.00	82200	20240614	-46.72	40150	20240620	9.09	82200	-46.72	20240614	40150	9.09	20240620	82200	-46.72	20240614	40150	9.09	20240620	0.00	N	453450	200	15 억		15163	N	N	0	N	00	N
125	20240710	131303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	44550	2600	2	6.20	77378211800	1689820	649.62	41950	47950	41800	54500	29400	41950	45790.96	0.19	0	13121	43516	42732	42016	41232	40516	43125	41625	16	12550	200	29360	50	1	7942750	3538	67.40	3.76	12	21.27	661.00	11848.00	82200	20240614	-45.80	40150	20240620	10.96	82200	-45.80	20240614	40150	10.96	20240620	82200	-45.80	20240614	40150	10.96	20240620	0.00	N	453450	200	15 억		15163	N	N	0	N	00	N
126	20240710	121300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	46950	5000	2	11.92	65423184750	1427019	548.59	41950	47950	41800	54500	29400	41950	45846.24	0.19	0	9317	43516	42732	42016	41232	40516	43125	41625	16	12550	200	29360	50	1	7942750	3729	71.03	3.96	12	17.97	661.00	11848.00	82200	20240614	-42.88	40150	20240620	16.94	82200	-42.88	20240614	40150	16.94	20240620	82200	-42.88	20240614	40150	16.94	20240620	0.00	N	453450	200	15 억		15163	N	N	0	N	00	N
127	20240710	111302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43800	1850	2	4.41	10193436650	238520	91.69	41950	44000	41800	54500	29400	41950	42736.42	0.19	0	7263	43516	42732	42016	41232	40516	43125	41625	16	12550	200	29360	50	1	7942750	3479	66.26	3.70	12	3.00	661.00	11848.00	82200	20240614	-46.72	40150	20240620	9.09	82200	-46.72	20240614	40150	9.09	20240620	82200	-46.72	20240614	40150	9.09	20240620	0.00	N	453450	200	15 억		15163	N	N	0	N	00	N
128	20240710	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42100	150	2	0.36	4185825050	98500	37.87	41950	43150	41950	54500	29400	41950	42496.06	0.19	0	1421	43516	42732	42016	41232	40516	43125	41625	16	12550	200	29360	50	1	7942750	3344	63.69	3.55	12	1.24	661.00	11848.00	82200	20240614	-48.78	40150	20240620	4.86	82200	-48.78	20240614	40150	4.86	20240620	82200	-48.78	20240614	40150	4.86	20240620	0.00	N	453450	200	15 억		15163	N	N	0	N	00	N
129	20240710	091303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42600	650	2	1.55	2304653050	53989	20.76	41950	43150	41950	54500	29400	41950	42688.39	0.19	0	1676	43516	42732	42016	41232	40516	43125	41625	16	12550	200	29360	50	1	7942750	3384	64.45	3.60	12	0.68	661.00	11848.00	82200	20240614	-48.18	40150	20240620	6.10	82200	-48.18	20240614	40150	6.10	20240620	82200	-48.18	20240614	40150	6.10	20240620	0.00	N	453450	200	15 억		15163	N	N	0	N	00	N
130	20240709	161254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41950	650	2	1.57	10670539400	253890	134.92	41300	42800	41300	53600	28950	41300	42029.00	0.20	0	-345	43400	42350	41500	40450	39600	41925	40025	16	12300	200	28910	50	1	7942750	3332	63.46	3.54	12	3.20	661.00	11848.00	82200	20240614	-48.97	40150	20240620	4.48	82200	-48.97	20240614	40150	4.48	20240620	82200	-48.97	20240614	40150	4.48	20240620	0.00	N	453450	200	15 억		16155	N	N	0	N	00	N
131	20240709	151303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41750	450	2	1.09	10087982100	239971	127.52	41300	42800	41300	53600	28950	41300	42038.99	0.20	0	-1131	43400	42350	41500	40450	39600	41925	40025	16	12300	200	28910	50	1	7942750	3316	63.16	3.52	12	3.02	661.00	11848.00	82200	20240614	-49.21	40150	20240620	3.99	82200	-49.21	20240614	40150	3.99	20240620	82200	-49.21	20240614	40150	3.99	20240620	0.00	N	453450	200	15 억		16155	N	N	0	N	00	N
132	20240709	141302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41850	550	2	1.33	9090567000	216099	114.84	41300	42800	41300	53600	28950	41300	42067.43	0.20	0	428	43400	42350	41500	40450	39600	41925	40025	16	12300	200	28910	50	1	7942750	3324	63.31	3.53	12	2.72	661.00	11848.00	82200	20240614	-49.09	40150	20240620	4.23	82200	-49.09	20240614	40150	4.23	20240620	82200	-49.09	20240614	40150	4.23	20240620	0.00	N	453450	200	15 억		16155	N	N	0	N	00	N
133	20240709	131306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41750	450	2	1.09	7663832000	182146	96.79	41300	42800	41300	53600	28950	41300	42076.12	0.20	0	430	43400	42350	41500	40450	39600	41925	40025	16	12300	200	28910	50	1	7942750	3316	63.16	3.52	12	2.29	661.00	11848.00	82200	20240614	-49.21	40150	20240620	3.99	82200	-49.21	20240614	40150	3.99	20240620	82200	-49.21	20240614	40150	3.99	20240620	0.00	N	453450	200	15 억		16155	N	N	0	N	00	N
134	20240709	121306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42000	700	2	1.69	7028003950	166914	88.70	41300	42800	41300	53600	28950	41300	42106.57	0.20	0	274	43400	42350	41500	40450	39600	41925	40025	16	12300	200	28910	50	1	7942750	3336	63.54	3.54	12	2.10	661.00	11848.00	82200	20240614	-48.91	40150	20240620	4.61	82200	-48.91	20240614	40150	4.61	20240620	82200	-48.91	20240614	40150	4.61	20240620	0.00	N	453450	200	15 억		16155	N	N	0	N	00	N
135	20240709	111308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42100	800	2	1.94	6425272150	152525	81.05	41300	42800	41300	53600	28950	41300	42127.18	0.20	0	225	43400	42350	41500	40450	39600	41925	40025	16	12300	200	28910	50	1	7942750	3344	63.69	3.55	12	1.92	661.00	11848.00	82200	20240614	-48.78	40150	20240620	4.86	82200	-48.78	20240614	40150	4.86	20240620	82200	-48.78	20240614	40150	4.86	20240620	0.00	N	453450	200	15 억		16155	N	N	0	N	00	N
136	20240709	101302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42100	800	2	1.94	5255503450	124662	66.25	41300	42800	41300	53600	28950	41300	42159.49	0.20	0	-174	43400	42350	41500	40450	39600	41925	40025	16	12300	200	28910	50	1	7942750	3344	63.69	3.55	12	1.57	661.00	11848.00	82200	20240614	-48.78	40150	20240620	4.86	82200	-48.78	20240614	40150	4.86	20240620	82200	-48.78	20240614	40150	4.86	20240620	0.00	N	453450	200	15 억		16155	N	N	0	N	00	N
137	20240709	091259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41500	200	2	0.48	937814850	22518	11.97	41300	42200	41300	53600	28950	41300	41650.66	0.20	0	976	43400	42350	41500	40450	39600	41925	40025	16	12300	200	28910	50	1	7942750	3296	62.78	3.50	12	0.28	661.00	11848.00	82200	20240614	-49.51	40150	20240620	3.36	82200	-49.51	20240614	40150	3.36	20240620	82200	-49.51	20240614	40150	3.36	20240620	0.00	N	453450	200	15 억		16155	N	N	0	N	00	N
138	20240708	161252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41300	-450	5	-1.08	7578780900	181482	55.16	41400	42550	40650	54200	29250	41750	41763.43	0.23	0	-2376	45450	43600	42550	40700	39650	43075	40175	16	12450	200	29220	50	1	7942750	3280	62.48	3.49	12	2.28	661.00	11848.00	82200	20240614	-49.76	40150	20240620	2.86	82200	-49.76	20240614	40150	2.86	20240620	82200	-49.76	20240614	40150	2.86	20240620	0.00	N	453450	200	15 억		18220	N	N	0	N	00	N
139	20240708	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41400	-350	5	-0.84	7265428950	173898	52.86	41400	42550	40650	54200	29250	41750	41779.85	0.23	0	-2078	45450	43600	42550	40700	39650	43075	40175	16	12450	200	29220	50	1	7942750	3288	62.63	3.49	12	2.19	661.00	11848.00	82200	20240614	-49.64	40150	20240620	3.11	82200	-49.64	20240614	40150	3.11	20240620	82200	-49.64	20240614	40150	3.11	20240620	0.00	N	453450	200	15 억		18220	N	N	0	N	00	N
140	20240708	141256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41500	-250	5	-0.60	6318646050	151063	45.92	41400	42550	40650	54200	29250	41750	41827.96	0.23	0	-870	45450	43600	42550	40700	39650	43075	40175	16	12450	200	29220	50	1	7942750	3296	62.78	3.50	12	1.90	661.00	11848.00	82200	20240614	-49.51	40150	20240620	3.36	82200	-49.51	20240614	40150	3.36	20240620	82200	-49.51	20240614	40150	3.36	20240620	0.00	N	453450	200	15 억		18220	N	N	0	N	00	N
141	20240708	131251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41900	150	2	0.36	5793989450	138488	42.09	41400	42550	40650	54200	29250	41750	41837.57	0.23	0	1499	45450	43600	42550	40700	39650	43075	40175	16	12450	200	29220	50	1	7942750	3328	63.39	3.54	12	1.74	661.00	11848.00	82200	20240614	-49.03	40150	20240620	4.36	82200	-49.03	20240614	40150	4.36	20240620	82200	-49.03	20240614	40150	4.36	20240620	0.00	N	453450	200	15 억		18220	N	N	0	N	00	N
142	20240708	121253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41700	-50	5	-0.12	5024607850	120166	36.53	41400	42550	40650	54200	29250	41750	41813.96	0.23	0	1247	45450	43600	42550	40700	39650	43075	40175	16	12450	200	29220	50	1	7942750	3312	63.09	3.52	12	1.51	661.00	11848.00	82200	20240614	-49.27	40150	20240620	3.86	82200	-49.27	20240614	40150	3.86	20240620	82200	-49.27	20240614	40150	3.86	20240620	0.00	N	453450	200	15 억		18220	N	N	0	N	00	N
143	20240708	111251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41600	-150	5	-0.36	4598245650	109910	33.41	41400	42550	40650	54200	29250	41750	41836.57	0.23	0	313	45450	43600	42550	40700	39650	43075	40175	16	12450	200	29220	50	1	7942750	3304	62.93	3.51	12	1.38	661.00	11848.00	82200	20240614	-49.39	40150	20240620	3.61	82200	-49.39	20240614	40150	3.61	20240620	82200	-49.39	20240614	40150	3.61	20240620	0.00	N	453450	200	15 억		18220	N	N	0	N	00	N
144	20240708	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41800	50	2	0.12	3821154450	91263	27.74	41400	42550	40650	54200	29250	41750	41869.88	0.23	0	-1155	45450	43600	42550	40700	39650	43075	40175	16	12450	200	29220	50	1	7942750	3320	63.24	3.53	12	1.15	661.00	11848.00	82200	20240614	-49.15	40150	20240620	4.11	82200	-49.15	20240614	40150	4.11	20240620	82200	-49.15	20240614	40150	4.11	20240620	0.00	N	453450	200	15 억		18220	N	N	0	N	00	N
145	20240708	091250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41500	-250	5	-0.60	1751126050	42035	12.78	41400	42500	40650	54200	29250	41750	41658.47	0.23	0	-1735	45450	43600	42550	40700	39650	43075	40175	16	12450	200	29220	50	1	7942750	3296	62.78	3.50	12	0.53	661.00	11848.00	82200	20240614	-49.51	40150	20240620	3.36	82200	-49.51	20240614	40150	3.36	20240620	82200	-49.51	20240614	40150	3.36	20240620	0.00	N	453450	200	15 억		18220	N	N	0	N	00	N
146	20240705	161244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41750	-1600	5	-3.69	13633142650	321134	81.16	43350	44400	41500	56300	30350	43350	42453.17	0.25	0	-1908	46783	45066	43883	42166	40983	44475	41575	16	12950	200	30340	50	1	7942750	3316	63.16	3.52	12	4.04	661.00	11848.00	82200	20240614	-49.21	40150	20240620	3.99	82200	-49.21	20240614	40150	3.99	20240620	82200	-49.21	20240614	40150	3.99	20240620	0.00	N	453450	200	15 억		19497	N	N	0	N	00	N
147	20240705	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41850	-1500	5	-3.46	13089958150	308130	77.87	43350	44400	41500	56300	30350	43350	42478.38	0.25	0	-1061	46783	45066	43883	42166	40983	44475	41575	16	12950	200	30340	50	1	7942750	3324	63.31	3.53	12	3.88	661.00	11848.00	82200	20240614	-49.09	40150	20240620	4.23	82200	-49.09	20240614	40150	4.23	20240620	82200	-49.09	20240614	40150	4.23	20240620	0.00	N	453450	200	15 억		19497	N	N	0	N	00	N
148	20240705	141250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41750	-1600	5	-3.69	11750284850	276139	69.79	43350	44400	41500	56300	30350	43350	42548.42	0.25	0	-2801	46783	45066	43883	42166	40983	44475	41575	16	12950	200	30340	50	1	7942750	3316	63.16	3.52	12	3.48	661.00	11848.00	82200	20240614	-49.21	40150	20240620	3.99	82200	-49.21	20240614	40150	3.99	20240620	82200	-49.21	20240614	40150	3.99	20240620	0.00	N	453450	200	15 억		19497	N	N	0	N	00	N
149	20240705	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42200	-1150	5	-2.65	10761779900	252654	63.85	43350	44400	41500	56300	30350	43350	42591.16	0.25	0	-1365	46783	45066	43883	42166	40983	44475	41575	16	12950	200	30340	50	1	7942750	3352	63.84	3.56	12	3.18	661.00	11848.00	82200	20240614	-48.66	40150	20240620	5.11	82200	-48.66	20240614	40150	5.11	20240620	82200	-48.66	20240614	40150	5.11	20240620	0.00	N	453450	200	15 억		19497	N	N	0	N	00	N
150	20240705	121248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41700	-1650	5	-3.81	9710470900	227481	57.49	43350	44400	41500	56300	30350	43350	42683.27	0.25	0	1056	46783	45066	43883	42166	40983	44475	41575	16	12950	200	30340	50	1	7942750	3312	63.09	3.52	12	2.86	661.00	11848.00	82200	20240614	-49.27	40150	20240620	3.86	82200	-49.27	20240614	40150	3.86	20240620	82200	-49.27	20240614	40150	3.86	20240620	0.00	N	453450	200	15 억		19497	N	N	0	N	00	N
151	20240705	111244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42050	-1300	5	-3.00	8753788450	204611	51.71	43350	44400	41500	56300	30350	43350	42779.08	0.25	0	311	46783	45066	43883	42166	40983	44475	41575	16	12950	200	30340	50	1	7942750	3340	63.62	3.55	12	2.58	661.00	11848.00	82200	20240614	-48.84	40150	20240620	4.73	82200	-48.84	20240614	40150	4.73	20240620	82200	-48.84	20240614	40150	4.73	20240620	0.00	N	453450	200	15 억		19497	N	N	0	N	00	N
152	20240705	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42250	-1100	5	-2.54	6683934850	155214	39.23	43350	44400	42000	56300	30350	43350	43060.36	0.25	0	2406	46783	45066	43883	42166	40983	44475	41575	16	12950	200	30340	50	1	7942750	3356	63.92	3.57	12	1.95	661.00	11848.00	82200	20240614	-48.60	40150	20240620	5.23	82200	-48.60	20240614	40150	5.23	20240620	82200	-48.60	20240614	40150	5.23	20240620	0.00	N	453450	200	15 억		19497	N	N	0	N	00	N
153	20240705	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43900	550	2	1.27	2018357000	46070	11.64	43350	44400	43200	56300	30350	43350	43823.58	0.25	0	3254	46783	45066	43883	42166	40983	44475	41575	16	12950	200	30340	50	1	7942750	3487	66.41	3.71	12	0.58	661.00	11848.00	82200	20240614	-46.59	40150	20240620	9.34	82200	-46.59	20240614	40150	9.34	20240620	82200	-46.59	20240614	40150	9.34	20240620	0.00	N	453450	200	15 억		19497	N	N	0	N	00	N
154	20240704	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43350	-2300	5	-5.04	17013394600	387857	26.26	45550	45600	42700	59300	32000	45650	43857.40	0.31	0	-5670	49750	47700	45100	43050	40450	48725	44075	16	13650	200	31950	50	1	7942750	3443	65.58	3.66	12	4.88	661.00	11848.00	82200	20240614	-47.26	40150	20240620	7.97	82200	-47.26	20240614	40150	7.97	20240620	82200	-47.26	20240614	40150	7.97	20240620	0.00	N	453450	200	15 억		24827	N	N	0	N	00	N
155	20240704	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42950	-2700	5	-5.91	16405736100	373818	25.31	45550	45600	42700	59300	32000	45650	43877.33	0.31	0	-9710	49750	47700	45100	43050	40450	48725	44075	16	13650	200	31950	50	1	7942750	3411	64.98	3.63	12	4.71	661.00	11848.00	82200	20240614	-47.75	40150	20240620	6.97	82200	-47.75	20240614	40150	6.97	20240620	82200	-47.75	20240614	40150	6.97	20240620	0.00	N	453450	200	15 억		24827	N	N	0	N	00	N
156	20240704	141243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43600	-2050	5	-4.49	13978760150	317495	21.50	45550	45600	43200	59300	32000	45650	44017.84	0.31	0	-7630	49750	47700	45100	43050	40450	48725	44075	16	13650	200	31950	50	1	7942750	3463	65.96	3.68	12	4.00	661.00	11848.00	82200	20240614	-46.96	40150	20240620	8.59	82200	-46.96	20240614	40150	8.59	20240620	82200	-46.96	20240614	40150	8.59	20240620	0.00	N	453450	200	15 억		24827	N	N	0	N	00	N
157	20240704	131242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43700	-1950	5	-4.27	11963000400	271084	18.36	45550	45600	43300	59300	32000	45650	44118.76	0.31	0	-6072	49750	47700	45100	43050	40450	48725	44075	16	13650	200	31950	50	1	7942750	3471	66.11	3.69	12	3.41	661.00	11848.00	82200	20240614	-46.84	40150	20240620	8.84	82200	-46.84	20240614	40150	8.84	20240620	82200	-46.84	20240614	40150	8.84	20240620	0.00	N	453450	200	15 억		24827	N	N	0	N	00	N
158	20240704	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43850	-1800	5	-3.94	10489631350	237254	16.07	45550	45600	43500	59300	32000	45650	44200.25	0.31	0	-2818	49750	47700	45100	43050	40450	48725	44075	16	13650	200	31950	50	1	7942750	3483	66.34	3.70	12	2.99	661.00	11848.00	82200	20240614	-46.65	40150	20240620	9.22	82200	-46.65	20240614	40150	9.22	20240620	82200	-46.65	20240614	40150	9.22	20240620	0.00	N	453450	200	15 억		24827	N	N	0	N	00	N
159	20240704	111240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43950	-1700	5	-3.72	9313485000	210322	14.24	45550	45600	43500	59300	32000	45650	44268.69	0.31	0	-3721	49750	47700	45100	43050	40450	48725	44075	16	13650	200	31950	50	1	7942750	3491	66.49	3.71	12	2.65	661.00	11848.00	82200	20240614	-46.53	40150	20240620	9.46	82200	-46.53	20240614	40150	9.46	20240620	82200	-46.53	20240614	40150	9.46	20240620	0.00	N	453450	200	15 억		24827	N	N	0	N	00	N
160	20240704	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	44100	-1550	5	-3.40	7674218400	173034	11.72	45550	45600	43500	59300	32000	45650	44335.50	0.31	0	-1415	49750	47700	45100	43050	40450	48725	44075	16	13650	200	31950	50	1	7942750	3503	66.72	3.72	12	2.18	661.00	11848.00	82200	20240614	-46.35	40150	20240620	9.84	82200	-46.35	20240614	40150	9.84	20240620	82200	-46.35	20240614	40150	9.84	20240620	0.00	N	453450	200	15 억		24827	N	N	0	N	00	N
161	20240704	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	44700	-950	5	-2.08	3028048200	67580	4.58	45550	45600	44100	59300	32000	45650	44780.74	0.31	0	-505	49750	47700	45100	43050	40450	48725	44075	16	13650	200	31950	50	1	7942750	3550	67.62	3.77	12	0.85	661.00	11848.00	82200	20240614	-45.62	40150	20240620	11.33	82200	-45.62	20240614	40150	11.33	20240620	82200	-45.62	20240614	40150	11.33	20240620	0.00	N	453450	200	15 억		24827	N	N	0	N	00	N
162	20240703	161236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	45650	3600	2	8.56	66156447500	1462690	220.06	42950	47150	42500	54600	29450	42050	45228.06	0.29	0	4354	47350	44700	43350	40700	39350	44025	40025	16	12550	200	29430	50	1	7942750	3626	69.06	3.85	12	18.42	661.00	11848.00	82200	20240614	-44.46	40150	20240620	13.70	82200	-44.46	20240614	40150	13.70	20240620	82200	-44.46	20240614	40150	13.70	20240620	0.00	N	453450	200	15 억		23255	N	N	0	N	00	N
163	20240703	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	45300	3250	2	7.73	64519527250	1426656	214.64	42950	47150	42500	54600	29450	42050	45224.31	0.29	0	2759	47350	44700	43350	40700	39350	44025	40025	16	12550	200	29430	50	1	7942750	3598	68.53	3.82	12	17.96	661.00	11848.00	82200	20240614	-44.89	40150	20240620	12.83	82200	-44.89	20240614	40150	12.83	20240620	82200	-44.89	20240614	40150	12.83	20240620	0.00	N	453450	200	15 억		23255	N	N	0	N	00	N
164	20240703	141241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	44900	2850	2	6.78	50735191600	1125152	169.28	42950	47150	42500	54600	29450	42050	45091.86	0.29	0	3304	47350	44700	43350	40700	39350	44025	40025	16	12550	200	29430	50	1	7942750	3566	67.93	3.79	12	14.17	661.00	11848.00	82200	20240614	-45.38	40150	20240620	11.83	82200	-45.38	20240614	40150	11.83	20240620	82200	-45.38	20240614	40150	11.83	20240620	0.00	N	453450	200	15 억		23255	N	N	0	N	00	N
165	20240703	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	45050	3000	2	7.13	46309030250	1025076	154.22	42950	47150	42500	54600	29450	42050	45176.19	0.29	0	5323	47350	44700	43350	40700	39350	44025	40025	16	12550	200	29430	50	1	7942750	3578	68.15	3.80	12	12.91	661.00	11848.00	82200	20240614	-45.19	40150	20240620	12.20	82200	-45.19	20240614	40150	12.20	20240620	82200	-45.19	20240614	40150	12.20	20240620	0.00	N	453450	200	15 억		23255	N	N	0	N	00	N
166	20240703	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	45400	3350	2	7.97	44278153700	979967	147.43	42950	47150	42500	54600	29450	42050	45183.31	0.29	0	165	47350	44700	43350	40700	39350	44025	40025	16	12550	200	29430	50	1	7942750	3606	68.68	3.83	12	12.34	661.00	11848.00	82200	20240614	-44.77	40150	20240620	13.08	82200	-44.77	20240614	40150	13.08	20240620	82200	-44.77	20240614	40150	13.08	20240620	0.00	N	453450	200	15 억		23255	N	N	0	N	00	N
167	20240703	111241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	45500	3450	2	8.20	41313899950	914305	137.55	42950	47150	42500	54600	29450	42050	45186.12	0.29	0	4689	47350	44700	43350	40700	39350	44025	40025	16	12550	200	29430	50	1	7942750	3614	68.84	3.84	12	11.51	661.00	11848.00	82200	20240614	-44.65	40150	20240620	13.33	82200	-44.65	20240614	40150	13.33	20240620	82200	-44.65	20240614	40150	13.33	20240620	0.00	N	453450	200	15 억		23255	N	N	0	N	00	N
168	20240703	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	44600	2550	2	6.06	35433560200	784088	117.96	42950	47150	42500	54600	29450	42050	45190.80	0.29	0	-5730	47350	44700	43350	40700	39350	44025	40025	16	12550	200	29430	50	1	7942750	3542	67.47	3.76	12	9.87	661.00	11848.00	82200	20240614	-45.74	40150	20240620	11.08	82200	-45.74	20240614	40150	11.08	20240620	82200	-45.74	20240614	40150	11.08	20240620	0.00	N	453450	200	15 억		23255	N	N	0	N	00	N
169	20240703	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42900	850	2	2.02	4415862600	101511	15.27	42950	44300	42500	54600	29450	42050	43501.32	0.29	0	2038	47350	44700	43350	40700	39350	44025	40025	16	12550	200	29430	50	1	7942750	3407	64.90	3.62	12	1.28	661.00	11848.00	82200	20240614	-47.81	40150	20240620	6.85	82200	-47.81	20240614	40150	6.85	20240620	82200	-47.81	20240614	40150	6.85	20240620	0.00	N	453450	200	15 억		23255	N	N	0	N	00	N
170	20240702	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42050	-4800	5	-10.25	28162883100	641728	110.83	45500	46000	42000	60900	32800	46850	43890.88	0.25	0	1990	53316	50082	48466	45232	43616	49275	44425	16	14050	200	32790	50	1	7942750	3340	63.62	3.55	12	8.08	661.00	11848.00	82200	20240614	-48.84	40150	20240620	4.73	82200	-48.84	20240614	40150	4.73	20240620	82200	-48.84	20240614	40150	4.73	20240620	0.00	N	453450	200	15 억		20105	N	N	0	N	00	N
171	20240702	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42350	-4500	5	-9.61	26331234550	598235	103.32	45500	46000	42250	60900	32800	46850	44012.92	0.25	0	2871	53316	50082	48466	45232	43616	49275	44425	16	14050	200	32790	50	1	7942750	3364	64.07	3.57	12	7.53	661.00	11848.00	82200	20240614	-48.48	40150	20240620	5.48	82200	-48.48	20240614	40150	5.48	20240620	82200	-48.48	20240614	40150	5.48	20240620	0.00	N	453450	200	15 억		20105	N	N	0	N	00	N
172	20240702	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43250	-3600	5	-7.68	22955976250	519314	89.69	45500	46000	42750	60900	32800	46850	44202.33	0.25	0	5959	53316	50082	48466	45232	43616	49275	44425	16	14050	200	32790	50	1	7942750	3435	65.43	3.65	12	6.54	661.00	11848.00	82200	20240614	-47.38	40150	20240620	7.72	82200	-47.38	20240614	40150	7.72	20240620	82200	-47.38	20240614	40150	7.72	20240620	0.00	N	453450	200	15 억		20105	N	N	0	N	00	N
173	20240702	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43000	-3850	5	-8.22	21524691650	486124	83.95	45500	46000	42750	60900	32800	46850	44276.02	0.25	0	5862	53316	50082	48466	45232	43616	49275	44425	16	14050	200	32790	50	1	7942750	3415	65.05	3.63	12	6.12	661.00	11848.00	82200	20240614	-47.69	40150	20240620	7.10	82200	-47.69	20240614	40150	7.10	20240620	82200	-47.69	20240614	40150	7.10	20240620	0.00	N	453450	200	15 억		20105	N	N	0	N	00	N
174	20240702	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43650	-3200	5	-6.83	17791466250	399582	69.01	45500	46000	43550	60900	32800	46850	44522.81	0.25	0	11208	53316	50082	48466	45232	43616	49275	44425	16	14050	200	32790	50	1	7942750	3467	66.04	3.68	12	5.03	661.00	11848.00	82200	20240614	-46.90	40150	20240620	8.72	82200	-46.90	20240614	40150	8.72	20240620	82200	-46.90	20240614	40150	8.72	20240620	0.00	N	453450	200	15 억		20105	N	N	0	N	00	N
175	20240702	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	44750	-2100	5	-4.48	15132356000	339120	58.57	45500	46000	43550	60900	32800	46850	44619.73	0.25	0	6275	53316	50082	48466	45232	43616	49275	44425	16	14050	200	32790	50	1	7942750	3554	67.70	3.78	12	4.27	661.00	11848.00	82200	20240614	-45.56	40150	20240620	11.46	82200	-45.56	20240614	40150	11.46	20240620	82200	-45.56	20240614	40150	11.46	20240620	0.00	N	453450	200	15 억		20105	N	N	0	N	00	N
176	20240702	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	44100	-2750	5	-5.87	11039858550	247252	42.70	45500	46000	43550	60900	32800	46850	44646.58	0.25	0	3310	53316	50082	48466	45232	43616	49275	44425	16	14050	200	32790	50	1	7942750	3503	66.72	3.72	12	3.11	661.00	11848.00	82200	20240614	-46.35	40150	20240620	9.84	82200	-46.35	20240614	40150	9.84	20240620	82200	-46.35	20240614	40150	9.84	20240620	0.00	N	453450	200	15 억		20105	N	N	0	N	00	N
177	20240702	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	44500	-2350	5	-5.02	4431326200	98182	16.96	45500	46000	44200	60900	32800	46850	45126.60	0.25	0	1203	53316	50082	48466	45232	43616	49275	44425	16	14050	200	32790	50	1	7942750	3535	67.32	3.76	12	1.24	661.00	11848.00	82200	20240614	-45.86	40150	20240620	10.83	82200	-45.86	20240614	40150	10.83	20240620	82200	-45.86	20240614	40150	10.83	20240620	0.00	N	453450	200	15 억		20105	N	N	0	N	00	N
178	20240701	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	46850	-2950	5	-5.92	26897497500	550761	67.83	50400	51700	46850	64700	34900	49800	48852.39	0.22	0	3160	55966	52882	51316	48232	46666	52100	47450	16	14900	200	34860	50	1	7942750	3721	70.88	3.95	12	6.93	661.00	11848.00	82200	20240614	-43.00	40150	20240620	16.69	82200	-43.00	20240614	40150	16.69	20240620	82200	-43.00	20240614	40150	16.69	20240620	0.00	N	453450	200	15 억		17214	N	N	0	N	00	N
179	20240701	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	47500	-2300	5	-4.62	24822945400	506699	62.40	50400	51700	47450	64700	34900	49800	48987.76	0.22	0	4531	55966	52882	51316	48232	46666	52100	47450	16	14900	200	34860	50	1	7942750	3773	71.86	4.01	12	6.38	661.00	11848.00	82200	20240614	-42.21	40150	20240620	18.31	82200	-42.21	20240614	40150	18.31	20240620	82200	-42.21	20240614	40150	18.31	20240620	0.00	N	453450	200	15 억		17214	N	N	0	N	00	N
180	20240701	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	48450	-1350	5	-2.71	21890385400	445570	54.87	50400	51700	47500	64700	34900	49800	49127.29	0.22	0	3430	55966	52882	51316	48232	46666	52100	47450	16	14900	200	34860	50	1	7942750	3848	73.30	4.09	12	5.61	661.00	11848.00	82200	20240614	-41.06	40150	20240620	20.67	82200	-41.06	20240614	40150	20.67	20240620	82200	-41.06	20240614	40150	20.67	20240620	0.00	N	453450	200	15 억		17214	N	N	0	N	00	N
181	20240701	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	48600	-1200	5	-2.41	18805552950	382787	47.14	50400	51700	47500	64700	34900	49800	49126.04	0.22	0	10112	55966	52882	51316	48232	46666	52100	47450	16	14900	200	34860	50	1	7942750	3860	73.52	4.10	12	4.82	661.00	11848.00	82200	20240614	-40.88	40150	20240620	21.05	82200	-40.88	20240614	40150	21.05	20240620	82200	-40.88	20240614	40150	21.05	20240620	0.00	N	453450	200	15 억		17214	N	N	0	N	00	N
182	20240701	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	48400	-1400	5	-2.81	16137078900	327658	40.35	50400	51700	47500	64700	34900	49800	49247.91	0.22	0	7386	55966	52882	51316	48232	46666	52100	47450	16	14900	200	34860	50	1	7942750	3844	73.22	4.09	12	4.13	661.00	11848.00	82200	20240614	-41.12	40150	20240620	20.55	82200	-41.12	20240614	40150	20.55	20240620	82200	-41.12	20240614	40150	20.55	20240620	0.00	N	453450	200	15 억		17214	N	N	0	N	00	N
183	20240701	111229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	48350	-1450	5	-2.91	13014778450	262568	32.34	50400	51700	48200	64700	34900	49800	49566.29	0.22	0	9521	55966	52882	51316	48232	46666	52100	47450	16	14900	200	34860	50	1	7942750	3840	73.15	4.08	12	3.31	661.00	11848.00	82200	20240614	-41.18	40150	20240620	20.42	82200	-41.18	20240614	40150	20.42	20240620	82200	-41.18	20240614	40150	20.42	20240620	0.00	N	453450	200	15 억		17214	N	N	0	N	00	N
184	20240701	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	48600	-1200	5	-2.41	11104925250	223351	27.51	50400	51700	48200	64700	34900	49800	49719.21	0.22	0	8662	55966	52882	51316	48232	46666	52100	47450	16	14900	200	34860	50	1	7942750	3860	73.52	4.10	12	2.81	661.00	11848.00	82200	20240614	-40.88	40150	20240620	21.05	82200	-40.88	20240614	40150	21.05	20240620	82200	-40.88	20240614	40150	21.05	20240620	0.00	N	453450	200	15 억		17214	N	N	0	N	00	N
185	20240701	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	50000	200	2	0.40	4018811100	78898	9.72	50400	51700	50000	64700	34900	49800	50952.88	0.22	0	2282	55966	52882	51316	48232	46666	52100	47450	16	14900	200	34860	100	1	7942750	3971	75.64	4.22	12	0.99	661.00	11848.00	82200	20240614	-39.17	40150	20240620	24.53	82200	-39.17	20240614	40150	24.53	20240620	82200	-39.17	20240614	40150	24.53	20240620	0.00	N	453450	200	15 억		17214	N	N	0	N	00	N