KissMeData/047920/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	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	650	2	2.67	6338470650	259258	119.42	24000	24950	23900	31550	17050	24300	24447.94	1.42	0	1619	25000	24650	24100	23750	23200	24825	23925	159	7250	500	15060	50	1	31799994	7934	-38.86	8.58	12	0.82	-642.00	2908.00	42050	20240321	-40.67	11880	20230907	110.02	42050	-40.67	20240321	12880	93.71	20240116	42050	-40.67	20240321	11880	110.02	20230907	0.11	N	047920	500	158 억		451288	N	N	1016	N	00	N
3	20240731	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	450	2	1.85	5466979600	224202	103.27	24000	24950	23900	31550	17050	24300	24384.17	1.42	0	11604	25000	24650	24100	23750	23200	24825	23925	159	7250	500	15060	50	1	31799994	7870	-38.55	8.51	12	0.71	-642.00	2908.00	42050	20240321	-41.14	11880	20230907	108.33	42050	-41.14	20240321	12880	92.16	20240116	42050	-41.14	20240321	11880	108.33	20230907	0.11	N	047920	500	158 억		451288	N	N	591	N	00	N
4	20240731	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24600	300	2	1.23	4002937500	164908	75.96	24000	24850	23900	31550	17050	24300	24273.76	1.42	0	3983	25000	24650	24100	23750	23200	24825	23925	159	7250	500	15060	50	1	31799994	7823	-38.32	8.46	12	0.52	-642.00	2908.00	42050	20240321	-41.50	11880	20230907	107.07	42050	-41.50	20240321	12880	90.99	20240116	42050	-41.50	20240321	11880	107.07	20230907	0.11	N	047920	500	158 억		451288	N	N	591	N	00	N
5	20240731	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	-50	5	-0.21	3078579500	126807	58.41	24000	24850	23900	31550	17050	24300	24277.68	1.42	0	4146	25000	24650	24100	23750	23200	24825	23925	159	7250	500	15060	50	1	31799994	7711	-37.77	8.34	12	0.40	-642.00	2908.00	42050	20240321	-42.33	11880	20230907	104.12	42050	-42.33	20240321	12880	88.28	20240116	42050	-42.33	20240321	11880	104.12	20230907	0.11	N	047920	500	158 억		451288	N	N	591	N	00	N
6	20240731	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	-50	5	-0.21	2868506700	118125	54.41	24000	24850	23900	31550	17050	24300	24283.65	1.42	0	4291	25000	24650	24100	23750	23200	24825	23925	159	7250	500	15060	50	1	31799994	7711	-37.77	8.34	12	0.37	-642.00	2908.00	42050	20240321	-42.33	11880	20230907	104.12	42050	-42.33	20240321	12880	88.28	20240116	42050	-42.33	20240321	11880	104.12	20230907	0.11	N	047920	500	158 억		451288	N	N	591	N	00	N
7	20240731	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	-50	5	-0.21	2659690000	109496	50.44	24000	24850	23900	31550	17050	24300	24290.29	1.42	0	5560	25000	24650	24100	23750	23200	24825	23925	159	7250	500	15060	50	1	31799994	7711	-37.77	8.34	12	0.34	-642.00	2908.00	42050	20240321	-42.33	11880	20230907	104.12	42050	-42.33	20240321	12880	88.28	20240116	42050	-42.33	20240321	11880	104.12	20230907	0.11	N	047920	500	158 억		451288	N	N	591	N	00	N
8	20240731	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	500	2	2.06	1942325700	80083	36.89	24000	24850	23900	31550	17050	24300	24253.90	1.42	0	7177	25000	24650	24100	23750	23200	24825	23925	159	7250	500	15060	50	1	31799994	7886	-38.63	8.53	12	0.25	-642.00	2908.00	42050	20240321	-41.02	11880	20230907	108.75	42050	-41.02	20240321	12880	92.55	20240116	42050	-41.02	20240321	11880	108.75	20230907	0.11	N	047920	500	158 억		451288	N	N	591	N	00	N
9	20240731	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	50	2	0.21	177375300	7335	3.38	24000	24350	24000	31550	17050	24300	24181.82	1.42	0	362	25000	24650	24100	23750	23200	24825	23925	159	7250	500	15060	50	1	31799994	7743	-37.93	8.37	12	0.02	-642.00	2908.00	42050	20240321	-42.09	11880	20230907	104.97	42050	-42.09	20240321	12880	89.05	20240116	42050	-42.09	20240321	11880	104.97	20230907	0.11	N	047920	500	158 억		451288	N	N	591	N	00	N
10	20240730	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	400	2	1.67	5167297850	214933	78.71	24200	24450	23550	31050	16750	23900	24037.67	1.46	0	-14051	24900	24400	24100	23600	23300	24250	23450	159	7150	500	14810	50	1	31799994	7727	-37.85	8.36	12	0.68	-642.00	2908.00	42050	20240321	-42.21	11880	20230907	104.55	42050	-42.21	20240321	12880	88.66	20240116	42050	-42.21	20240321	11880	104.55	20230907	0.11	N	047920	500	158 억		465632	N	N	591	N	00	N
11	20240730	150523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	200	2	0.84	4846298200	201681	73.85	24200	24450	23550	31050	16750	23900	24029.52	1.46	0	-11939	24900	24400	24100	23600	23300	24250	23450	159	7150	500	14810	50	1	31799994	7664	-37.54	8.29	12	0.63	-642.00	2908.00	42050	20240321	-42.69	11880	20230907	102.86	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	11880	102.86	20230907	0.11	N	047920	500	158 억		465632	N	N	617	N	00	N
12	20240730	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24000	100	2	0.42	4310185900	179333	65.67	24200	24450	23550	31050	16750	23900	24034.54	1.46	0	-8863	24900	24400	24100	23600	23300	24250	23450	159	7150	500	14810	50	1	31799994	7632	-37.38	8.25	12	0.56	-642.00	2908.00	42050	20240321	-42.93	11880	20230907	102.02	42050	-42.93	20240321	12880	86.34	20240116	42050	-42.93	20240321	11880	102.02	20230907	0.11	N	047920	500	158 억		465632	N	N	617	N	00	N
13	20240730	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24050	150	2	0.63	3192838350	133173	48.77	24200	24300	23550	31050	16750	23900	23975.12	1.46	0	-2830	24900	24400	24100	23600	23300	24250	23450	159	7150	500	14810	50	1	31799994	7648	-37.46	8.27	12	0.42	-642.00	2908.00	42050	20240321	-42.81	11880	20230907	102.44	42050	-42.81	20240321	12880	86.72	20240116	42050	-42.81	20240321	11880	102.44	20230907	0.11	N	047920	500	158 억		465632	N	N	617	N	00	N
14	20240730	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	50	2	0.21	2940170500	122646	44.91	24200	24300	23550	31050	16750	23900	23972.82	1.46	0	-5682	24900	24400	24100	23600	23300	24250	23450	159	7150	500	14810	50	1	31799994	7616	-37.31	8.24	12	0.39	-642.00	2908.00	42050	20240321	-43.04	11880	20230907	101.60	42050	-43.04	20240321	12880	85.95	20240116	42050	-43.04	20240321	11880	101.60	20230907	0.11	N	047920	500	158 억		465632	N	N	617	N	00	N
15	20240730	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24000	100	2	0.42	2629210150	109680	40.16	24200	24300	23550	31050	16750	23900	23971.65	1.46	0	-3296	24900	24400	24100	23600	23300	24250	23450	159	7150	500	14810	50	1	31799994	7632	-37.38	8.25	12	0.34	-642.00	2908.00	42050	20240321	-42.93	11880	20230907	102.02	42050	-42.93	20240321	12880	86.34	20240116	42050	-42.93	20240321	11880	102.02	20230907	0.11	N	047920	500	158 억		465632	N	N	617	N	00	N
16	20240730	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	50	2	0.21	1790639150	74579	27.31	24200	24300	23800	31050	16750	23900	24009.96	1.46	0	-8355	24900	24400	24100	23600	23300	24250	23450	159	7150	500	14810	50	1	31799994	7616	-37.31	8.24	12	0.23	-642.00	2908.00	42050	20240321	-43.04	11880	20230907	101.60	42050	-43.04	20240321	12880	85.95	20240116	42050	-43.04	20240321	11880	101.60	20230907	0.11	N	047920	500	158 억		465632	N	N	617	N	00	N
17	20240730	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	300	2	1.26	308667100	12786	4.68	24200	24300	24000	31050	16750	23900	24141.02	1.46	0	-5495	24900	24400	24100	23600	23300	24250	23450	159	7150	500	14810	50	1	31799994	7696	-37.69	8.32	12	0.04	-642.00	2908.00	42050	20240321	-42.45	11880	20230907	103.70	42050	-42.45	20240321	12880	87.89	20240116	42050	-42.45	20240321	11880	103.70	20230907	0.11	N	047920	500	158 억		465632	N	N	617	N	00	N
18	20240729	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	-600	5	-2.45	6458664950	268411	87.31	24500	24600	23800	31850	17150	24500	24062.90	1.43	0	11067	25666	25082	24716	24132	23766	24900	23950	159	7350	500	15190	50	1	31799994	7600	-37.23	8.22	12	0.84	-642.00	2908.00	42050	20240321	-43.16	11880	20230907	101.18	42050	-43.16	20240321	12880	85.56	20240116	42050	-43.16	20240321	11880	101.18	20230907	0.12	N	047920	500	158 억		454283	N	N	617	N	00	N
19	20240729	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24000	-500	5	-2.04	6128420800	254626	82.83	24500	24600	23800	31850	17150	24500	24068.32	1.43	0	11118	25666	25082	24716	24132	23766	24900	23950	159	7350	500	15190	50	1	31799994	7632	-37.38	8.25	12	0.80	-642.00	2908.00	42050	20240321	-42.93	11880	20230907	102.02	42050	-42.93	20240321	12880	86.34	20240116	42050	-42.93	20240321	11880	102.02	20230907	0.12	N	047920	500	158 억		454283	N	N	174	N	00	N
20	20240729	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24000	-500	5	-2.04	5459871500	226759	73.76	24500	24600	23800	31850	17150	24500	24077.86	1.43	0	7593	25666	25082	24716	24132	23766	24900	23950	159	7350	500	15190	50	1	31799994	7632	-37.38	8.25	12	0.71	-642.00	2908.00	42050	20240321	-42.93	11880	20230907	102.02	42050	-42.93	20240321	12880	86.34	20240116	42050	-42.93	20240321	11880	102.02	20230907	0.12	N	047920	500	158 억		454283	N	N	174	N	00	N
21	20240729	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	-550	5	-2.24	4704156750	195384	63.56	24500	24600	23800	31850	17150	24500	24076.47	1.43	0	6116	25666	25082	24716	24132	23766	24900	23950	159	7350	500	15190	50	1	31799994	7616	-37.31	8.24	12	0.61	-642.00	2908.00	42050	20240321	-43.04	11880	20230907	101.60	42050	-43.04	20240321	12880	85.95	20240116	42050	-43.04	20240321	11880	101.60	20230907	0.12	N	047920	500	158 억		454283	N	N	174	N	00	N
22	20240729	120518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	-650	5	-2.65	4018652950	166681	54.22	24500	24600	23800	31850	17150	24500	24109.84	1.43	0	-930	25666	25082	24716	24132	23766	24900	23950	159	7350	500	15190	50	1	31799994	7584	-37.15	8.20	12	0.52	-642.00	2908.00	42050	20240321	-43.28	11880	20230907	100.76	42050	-43.28	20240321	12880	85.17	20240116	42050	-43.28	20240321	11880	100.76	20230907	0.12	N	047920	500	158 억		454283	N	N	174	N	00	N
23	20240729	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	-550	5	-2.24	3026747100	125134	40.70	24500	24600	23900	31850	17150	24500	24188.05	1.43	0	-2156	25666	25082	24716	24132	23766	24900	23950	159	7350	500	15190	50	1	31799994	7616	-37.31	8.24	12	0.39	-642.00	2908.00	42050	20240321	-43.04	11880	20230907	101.60	42050	-43.04	20240321	12880	85.95	20240116	42050	-43.04	20240321	11880	101.60	20230907	0.12	N	047920	500	158 억		454283	N	N	174	N	00	N
24	20240729	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	-250	5	-1.02	1918261000	79080	25.72	24500	24600	24100	31850	17150	24500	24257.22	1.43	0	5203	25666	25082	24716	24132	23766	24900	23950	159	7350	500	15190	50	1	31799994	7711	-37.77	8.34	12	0.25	-642.00	2908.00	42050	20240321	-42.33	11880	20230907	104.12	42050	-42.33	20240321	12880	88.28	20240116	42050	-42.33	20240321	11880	104.12	20230907	0.12	N	047920	500	158 억		454283	N	N	174	N	00	N
25	20240729	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	-150	5	-0.61	432311200	17771	5.78	24500	24600	24100	31850	17150	24500	24326.78	1.43	0	1700	25666	25082	24716	24132	23766	24900	23950	159	7350	500	15190	50	1	31799994	7743	-37.93	8.37	12	0.06	-642.00	2908.00	42050	20240321	-42.09	11880	20230907	104.97	42050	-42.09	20240321	12880	89.05	20240116	42050	-42.09	20240321	11880	104.97	20230907	0.12	N	047920	500	158 억		454283	N	N	174	N	00	N
26	20240726	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	-550	5	-2.20	7492246250	303330	101.97	25300	25300	24350	32550	17550	25050	24700.31	1.34	0	27689	25916	25482	25216	24782	24516	25350	24650	159	7500	500	15530	50	1	31799994	7791	-38.16	8.43	12	0.95	-642.00	2908.00	42050	20240321	-41.74	11880	20230907	106.23	42050	-41.74	20240321	12880	90.22	20240116	42050	-41.74	20240321	11880	106.23	20230907	0.17	N	047920	500	158 억		427086	N	N	174	N	00	N
27	20240726	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	-550	5	-2.20	6714759400	271513	91.28	25300	25300	24350	32550	17550	25050	24730.36	1.34	0	16421	25916	25482	25216	24782	24516	25350	24650	159	7500	500	15530	50	1	31799994	7791	-38.16	8.43	12	0.85	-642.00	2908.00	42050	20240321	-41.74	11880	20230907	106.23	42050	-41.74	20240321	12880	90.22	20240116	42050	-41.74	20240321	11880	106.23	20230907	0.17	N	047920	500	158 억		427086	N	N	276	N	00	N
28	20240726	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24400	-650	5	-2.59	6058138150	244690	82.26	25300	25300	24350	32550	17550	25050	24757.88	1.34	0	14632	25916	25482	25216	24782	24516	25350	24650	159	7500	500	15530	50	1	31799994	7759	-38.01	8.39	12	0.77	-642.00	2908.00	42050	20240321	-41.97	11880	20230907	105.39	42050	-41.97	20240321	12880	89.44	20240116	42050	-41.97	20240321	11880	105.39	20230907	0.17	N	047920	500	158 억		427086	N	N	276	N	00	N
29	20240726	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24600	-450	5	-1.80	5222027500	210480	70.76	25300	25300	24400	32550	17550	25050	24809.57	1.34	0	14742	25916	25482	25216	24782	24516	25350	24650	159	7500	500	15530	50	1	31799994	7823	-38.32	8.46	12	0.66	-642.00	2908.00	42050	20240321	-41.50	11880	20230907	107.07	42050	-41.50	20240321	12880	90.99	20240116	42050	-41.50	20240321	11880	107.07	20230907	0.17	N	047920	500	158 억		427086	N	N	276	N	00	N
30	20240726	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24600	-450	5	-1.80	4267249700	171537	57.67	25300	25300	24550	32550	17550	25050	24876.10	1.34	0	7314	25916	25482	25216	24782	24516	25350	24650	159	7500	500	15530	50	1	31799994	7823	-38.32	8.46	12	0.54	-642.00	2908.00	42050	20240321	-41.50	11880	20230907	107.07	42050	-41.50	20240321	12880	90.99	20240116	42050	-41.50	20240321	11880	107.07	20230907	0.17	N	047920	500	158 억		427086	N	N	276	N	00	N
31	20240726	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24850	-200	5	-0.80	3395196750	136148	45.77	25300	25300	24600	32550	17550	25050	24937.17	1.34	0	7224	25916	25482	25216	24782	24516	25350	24650	159	7500	500	15530	50	1	31799994	7902	-38.71	8.55	12	0.43	-642.00	2908.00	42050	20240321	-40.90	11880	20230907	109.18	42050	-40.90	20240321	12880	92.93	20240116	42050	-40.90	20240321	11880	109.18	20230907	0.17	N	047920	500	158 억		427086	N	N	276	N	00	N
32	20240726	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	100	2	0.40	2447261050	98220	33.02	25300	25300	24600	32550	17550	25050	24915.50	1.34	0	15698	25916	25482	25216	24782	24516	25350	24650	159	7500	500	15530	50	1	31799994	7998	-39.17	8.65	12	0.31	-642.00	2908.00	42050	20240321	-40.19	11880	20230907	111.70	42050	-40.19	20240321	12880	95.26	20240116	42050	-40.19	20240321	11880	111.70	20230907	0.17	N	047920	500	158 억		427086	N	N	276	N	00	N
33	20240726	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	-100	5	-0.40	286401850	11433	3.84	25300	25300	24900	32550	17550	25050	25050.47	1.34	0	-2575	25916	25482	25216	24782	24516	25350	24650	159	7500	500	15530	50	1	31799994	7934	-38.86	8.58	12	0.04	-642.00	2908.00	42050	20240321	-40.67	11880	20230907	110.02	42050	-40.67	20240321	12880	93.71	20240116	42050	-40.67	20240321	11880	110.02	20230907	0.17	N	047920	500	158 억		427086	N	N	276	N	00	N
34	20240725	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	-800	5	-3.09	7429209050	294348	103.02	25250	25650	24950	33600	18100	25850	25240.10	1.15	0	41770	27416	26632	26216	25432	25016	26425	25225	159	7750	500	16020	50	1	31799994	7966	-39.02	8.61	12	0.93	-642.00	2908.00	42050	20240321	-40.43	11880	20230907	110.86	42050	-40.43	20240321	12880	94.49	20240116	42050	-40.43	20240321	11880	110.86	20230907	0.17	N	047920	500	158 억		364328	N	N	276	N	00	N
35	20240725	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	-750	5	-2.90	6943134150	274950	96.23	25250	25650	24950	33600	18100	25850	25252.35	1.15	0	38354	27416	26632	26216	25432	25016	26425	25225	159	7750	500	16020	50	1	31799994	7982	-39.10	8.63	12	0.86	-642.00	2908.00	42050	20240321	-40.31	11880	20230907	111.28	42050	-40.31	20240321	12880	94.88	20240116	42050	-40.31	20240321	11880	111.28	20230907	0.17	N	047920	500	158 억		364328	N	N	1154	N	00	N
36	20240725	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	-650	5	-2.51	6127225350	242498	84.87	25250	25650	24950	33600	18100	25850	25267.12	1.15	0	33079	27416	26632	26216	25432	25016	26425	25225	159	7750	500	16020	50	1	31799994	8014	-39.25	8.67	12	0.76	-642.00	2908.00	42050	20240321	-40.07	11880	20230907	112.12	42050	-40.07	20240321	12880	95.65	20240116	42050	-40.07	20240321	11880	112.12	20230907	0.17	N	047920	500	158 억		364328	N	N	1154	N	00	N
37	20240725	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	-500	5	-1.93	5504792050	217809	76.23	25250	25650	24950	33600	18100	25850	25273.48	1.15	0	29247	27416	26632	26216	25432	25016	26425	25225	159	7750	500	16020	50	1	31799994	8061	-39.49	8.72	12	0.68	-642.00	2908.00	42050	20240321	-39.71	11880	20230907	113.38	42050	-39.71	20240321	12880	96.82	20240116	42050	-39.71	20240321	11880	113.38	20230907	0.17	N	047920	500	158 억		364328	N	N	1154	N	00	N
38	20240725	120516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25300	-550	5	-2.13	4990328500	197504	69.12	25250	25650	24950	33600	18100	25850	25266.97	1.15	0	29586	27416	26632	26216	25432	25016	26425	25225	159	7750	500	16020	50	1	31799994	8045	-39.41	8.70	12	0.62	-642.00	2908.00	42050	20240321	-39.83	11880	20230907	112.96	42050	-39.83	20240321	12880	96.43	20240116	42050	-39.83	20240321	11880	112.96	20230907	0.17	N	047920	500	158 억		364328	N	N	1154	N	00	N
39	20240725	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25250	-600	5	-2.32	4401743200	174292	61.00	25250	25650	24950	33600	18100	25850	25254.99	1.15	0	27244	27416	26632	26216	25432	25016	26425	25225	159	7750	500	16020	50	1	31799994	8029	-39.33	8.68	12	0.55	-642.00	2908.00	42050	20240321	-39.95	11880	20230907	112.54	42050	-39.95	20240321	12880	96.04	20240116	42050	-39.95	20240321	11880	112.54	20230907	0.17	N	047920	500	158 억		364328	N	N	1154	N	00	N
40	20240725	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	-850	5	-3.29	3287750800	130090	45.53	25250	25650	24950	33600	18100	25850	25272.89	1.15	0	15461	27416	26632	26216	25432	25016	26425	25225	159	7750	500	16020	50	1	31799994	7950	-38.94	8.60	12	0.41	-642.00	2908.00	42050	20240321	-40.55	11880	20230907	110.44	42050	-40.55	20240321	12880	94.10	20240116	42050	-40.55	20240321	11880	110.44	20230907	0.17	N	047920	500	158 억		364328	N	N	1154	N	00	N
41	20240725	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	-500	5	-1.93	691668650	27365	9.58	25250	25500	25100	33600	18100	25850	25275.67	1.15	0	11841	27416	26632	26216	25432	25016	26425	25225	159	7750	500	16020	50	1	31799994	8061	-39.49	8.72	12	0.09	-642.00	2908.00	42050	20240321	-39.71	11880	20230907	113.38	42050	-39.71	20240321	12880	96.82	20240116	42050	-39.71	20240321	11880	113.38	20230907	0.17	N	047920	500	158 억		364328	N	N	1154	N	00	N
42	20240724	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25850	-750	5	-2.82	7325893500	278282	73.57	26750	27000	25800	34550	18650	26600	26325.66	1.21	0	-22006	28133	27366	26983	26216	25833	27175	26025	159	7950	500	16490	50	1	31799994	8220	-40.26	8.89	12	0.88	-642.00	2908.00	42050	20240321	-38.53	11880	20230907	117.59	42050	-38.53	20240321	12880	100.70	20240116	42050	-38.53	20240321	11880	117.59	20230907	0.17	N	047920	500	158 억		385353	N	N	1154	N	00	N
43	20240724	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	-600	5	-2.26	6470923350	245269	64.84	26750	27000	25950	34550	18650	26600	26382.92	1.21	0	-21017	28133	27366	26983	26216	25833	27175	26025	159	7950	500	16490	50	1	31799994	8268	-40.50	8.94	12	0.77	-642.00	2908.00	42050	20240321	-38.17	11880	20230907	118.86	42050	-38.17	20240321	12880	101.86	20240116	42050	-38.17	20240321	11880	118.86	20230907	0.17	N	047920	500	158 억		385353	N	N	188	N	00	N
44	20240724	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26100	-500	5	-1.88	5766804800	218288	57.71	26750	27000	25950	34550	18650	26600	26418.29	1.21	0	-18850	28133	27366	26983	26216	25833	27175	26025	159	7950	500	16490	50	1	31799994	8300	-40.65	8.98	12	0.69	-642.00	2908.00	42050	20240321	-37.93	11880	20230907	119.70	42050	-37.93	20240321	12880	102.64	20240116	42050	-37.93	20240321	11880	119.70	20230907	0.17	N	047920	500	158 억		385353	N	N	188	N	00	N
45	20240724	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	-600	5	-2.26	5102524150	192784	50.97	26750	27000	26000	34550	18650	26600	26467.53	1.21	0	-21452	28133	27366	26983	26216	25833	27175	26025	159	7950	500	16490	50	1	31799994	8268	-40.50	8.94	12	0.61	-642.00	2908.00	42050	20240321	-38.17	11880	20230907	118.86	42050	-38.17	20240321	12880	101.86	20240116	42050	-38.17	20240321	11880	118.86	20230907	0.17	N	047920	500	158 억		385353	N	N	188	N	00	N
46	20240724	120518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	-200	5	-0.75	3964643850	149312	39.47	26750	27000	26250	34550	18650	26600	26552.73	1.21	0	-10535	28133	27366	26983	26216	25833	27175	26025	159	7950	500	16490	50	1	31799994	8395	-41.12	9.08	12	0.47	-642.00	2908.00	42050	20240321	-37.22	11880	20230907	122.22	42050	-37.22	20240321	12880	104.97	20240116	42050	-37.22	20240321	11880	122.22	20230907	0.17	N	047920	500	158 억		385353	N	N	188	N	00	N
47	20240724	110515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	-100	5	-0.38	3442927800	129558	34.25	26750	27000	26250	34550	18650	26600	26574.40	1.21	0	-4724	28133	27366	26983	26216	25833	27175	26025	159	7950	500	16490	50	1	31799994	8427	-41.28	9.11	12	0.41	-642.00	2908.00	42050	20240321	-36.98	11880	20230907	123.06	42050	-36.98	20240321	12880	105.75	20240116	42050	-36.98	20240321	11880	123.06	20230907	0.17	N	047920	500	158 억		385353	N	N	188	N	00	N
48	20240724	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	-100	5	-0.38	2737115450	103061	27.25	26750	27000	26250	34550	18650	26600	26558.19	1.21	0	-3725	28133	27366	26983	26216	25833	27175	26025	159	7950	500	16490	50	1	31799994	8427	-41.28	9.11	12	0.32	-642.00	2908.00	42050	20240321	-36.98	11880	20230907	123.06	42050	-36.98	20240321	12880	105.75	20240116	42050	-36.98	20240321	11880	123.06	20230907	0.17	N	047920	500	158 억		385353	N	N	188	N	00	N
49	20240724	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	0	3	0.00	348029900	13042	3.45	26750	26900	26550	34550	18650	26600	26685.68	1.21	0	-430	28133	27366	26983	26216	25833	27175	26025	159	7950	500	16490	50	1	31799994	8459	-41.43	9.15	12	0.04	-642.00	2908.00	42050	20240321	-36.74	11880	20230907	123.91	42050	-36.74	20240321	12880	106.52	20240116	42050	-36.74	20240321	11880	123.91	20230907	0.17	N	047920	500	158 억		385353	N	N	188	N	00	N
50	20240723	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	100	2	0.38	10081341050	371791	113.45	27200	27750	26600	34450	18550	26500	27116.09	1.37	0	-51158	27600	27050	26600	26050	25600	26825	25825	159	7950	500	16430	50	1	31779994	8453	-41.43	9.15	12	1.17	-642.00	2908.00	42050	20240321	-36.74	11880	20230907	123.91	42050	-36.74	20240321	12880	106.52	20240116	42050	-36.74	20240321	11880	123.91	20230907	0.17	N	047920	500	158 억		436510	N	N	188	N	00	N
51	20240723	150518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	250	2	0.94	9130439100	336122	102.57	27200	27750	26650	34450	18550	26500	27164.06	1.37	0	-40965	27600	27050	26600	26050	25600	26825	25825	159	7950	500	16430	50	1	31779994	8501	-41.67	9.20	12	1.06	-642.00	2908.00	42050	20240321	-36.39	11880	20230907	125.17	42050	-36.39	20240321	12880	107.69	20240116	42050	-36.39	20240321	11880	125.17	20230907	0.17	N	047920	500	158 억		436510	N	N	840	N	00	N
52	20240723	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	300	2	1.13	8518813300	313287	95.60	27200	27750	26650	34450	18550	26500	27191.73	1.37	0	-34470	27600	27050	26600	26050	25600	26825	25825	159	7950	500	16430	50	1	31779994	8517	-41.74	9.22	12	0.99	-642.00	2908.00	42050	20240321	-36.27	11880	20230907	125.59	42050	-36.27	20240321	12880	108.07	20240116	42050	-36.27	20240321	11880	125.59	20230907	0.17	N	047920	500	158 억		436510	N	N	840	N	00	N
53	20240723	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	400	2	1.51	7831893600	287675	87.78	27200	27750	26650	34450	18550	26500	27224.80	1.37	0	-30110	27600	27050	26600	26050	25600	26825	25825	159	7950	500	16430	50	1	31779994	8549	-41.90	9.25	12	0.91	-642.00	2908.00	42050	20240321	-36.03	11880	20230907	126.43	42050	-36.03	20240321	12880	108.85	20240116	42050	-36.03	20240321	11880	126.43	20230907	0.17	N	047920	500	158 억		436510	N	N	840	N	00	N
54	20240723	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	300	2	1.13	7120987850	261221	79.71	27200	27750	26750	34450	18550	26500	27260.40	1.37	0	-29165	27600	27050	26600	26050	25600	26825	25825	159	7950	500	16430	50	1	31779994	8517	-41.74	9.22	12	0.82	-642.00	2908.00	42050	20240321	-36.27	11880	20230907	125.59	42050	-36.27	20240321	12880	108.07	20240116	42050	-36.27	20240321	11880	125.59	20230907	0.17	N	047920	500	158 억		436510	N	N	840	N	00	N
55	20240723	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	500	2	1.89	6479882450	237381	72.43	27200	27750	26850	34450	18550	26500	27297.40	1.37	0	-20481	27600	27050	26600	26050	25600	26825	25825	159	7950	500	16430	50	1	31779994	8581	-42.06	9.28	12	0.75	-642.00	2908.00	42050	20240321	-35.79	11880	20230907	127.27	42050	-35.79	20240321	12880	109.63	20240116	42050	-35.79	20240321	11880	127.27	20230907	0.17	N	047920	500	158 억		436510	N	N	840	N	00	N
56	20240723	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27300	800	2	3.02	5136089800	187802	57.31	27200	27750	26850	34450	18550	26500	27348.43	1.37	0	-15809	27600	27050	26600	26050	25600	26825	25825	159	7950	500	16430	50	1	31779994	8676	-42.52	9.39	12	0.59	-642.00	2908.00	42050	20240321	-35.08	11880	20230907	129.80	42050	-35.08	20240321	12880	111.96	20240116	42050	-35.08	20240321	11880	129.80	20230907	0.17	N	047920	500	158 억		436510	N	N	840	N	00	N
57	20240723	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	750	2	2.83	922523350	34042	10.39	27200	27300	26850	34450	18550	26500	27099.58	1.37	0	-6691	27600	27050	26600	26050	25600	26825	25825	159	7950	500	16430	50	1	31779994	8660	-42.45	9.37	12	0.11	-642.00	2908.00	42050	20240321	-35.20	11880	20230907	129.38	42050	-35.20	20240321	12880	111.57	20240116	42050	-35.20	20240321	11880	129.38	20230907	0.17	N	047920	500	158 억		436510	N	N	840	N	00	N
58	20240722	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	-550	5	-2.03	8604147750	324724	92.34	27000	27150	26150	35150	18950	27050	26496.77	1.21	0	34418	28616	27832	27416	26632	26216	27625	26425	159	8100	500	16770	50	1	31779994	8422	-41.28	9.11	12	1.02	-642.00	2908.00	42050	20240321	-36.98	11880	20230907	123.06	42050	-36.98	20240321	12880	105.75	20240116	42050	-36.98	20240321	11880	123.06	20230907	0.17	N	047920	500	158 억		383314	N	N	840	N	00	N
59	20240722	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	-550	5	-2.03	8073767200	304689	86.64	27000	27150	26150	35150	18950	27050	26498.36	1.21	0	29657	28616	27832	27416	26632	26216	27625	26425	159	8100	500	16770	50	1	31779994	8422	-41.28	9.11	12	0.96	-642.00	2908.00	42050	20240321	-36.98	11880	20230907	123.06	42050	-36.98	20240321	12880	105.75	20240116	42050	-36.98	20240321	11880	123.06	20230907	0.17	N	047920	500	158 억		383314	N	N	1189	N	00	N
60	20240722	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26300	-750	5	-2.77	6779000200	255631	72.69	27000	27150	26150	35150	18950	27050	26518.67	1.21	0	17034	28616	27832	27416	26632	26216	27625	26425	159	8100	500	16770	50	1	31779994	8358	-40.97	9.04	12	0.80	-642.00	2908.00	42050	20240321	-37.46	11880	20230907	121.38	42050	-37.46	20240321	12880	104.19	20240116	42050	-37.46	20240321	11880	121.38	20230907	0.17	N	047920	500	158 억		383314	N	N	1189	N	00	N
61	20240722	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26350	-700	5	-2.59	6299387800	237396	67.51	27000	27150	26150	35150	18950	27050	26535.33	1.21	0	15354	28616	27832	27416	26632	26216	27625	26425	159	8100	500	16770	50	1	31779994	8374	-41.04	9.06	12	0.75	-642.00	2908.00	42050	20240321	-37.34	11880	20230907	121.80	42050	-37.34	20240321	12880	104.58	20240116	42050	-37.34	20240321	11880	121.80	20230907	0.17	N	047920	500	158 억		383314	N	N	1189	N	00	N
62	20240722	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	-550	5	-2.03	5400822350	203228	57.79	27000	27150	26300	35150	18950	27050	26575.16	1.21	0	10846	28616	27832	27416	26632	26216	27625	26425	159	8100	500	16770	50	1	31779994	8422	-41.28	9.11	12	0.64	-642.00	2908.00	42050	20240321	-36.98	11880	20230907	123.06	42050	-36.98	20240321	12880	105.75	20240116	42050	-36.98	20240321	11880	123.06	20230907	0.17	N	047920	500	158 억		383314	N	N	1189	N	00	N
63	20240722	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	-650	5	-2.40	4745805700	178402	50.73	27000	27150	26300	35150	18950	27050	26601.72	1.21	0	11347	28616	27832	27416	26632	26216	27625	26425	159	8100	500	16770	50	1	31779994	8390	-41.12	9.08	12	0.56	-642.00	2908.00	42050	20240321	-37.22	11880	20230907	122.22	42050	-37.22	20240321	12880	104.97	20240116	42050	-37.22	20240321	11880	122.22	20230907	0.17	N	047920	500	158 억		383314	N	N	1189	N	00	N
64	20240722	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26700	-350	5	-1.29	3789405650	142256	40.45	27000	27150	26300	35150	18950	27050	26637.89	1.21	0	15704	28616	27832	27416	26632	26216	27625	26425	159	8100	500	16770	50	1	31779994	8485	-41.59	9.18	12	0.45	-642.00	2908.00	42050	20240321	-36.50	11880	20230907	124.75	42050	-36.50	20240321	12880	107.30	20240116	42050	-36.50	20240321	11880	124.75	20230907	0.17	N	047920	500	158 억		383314	N	N	1189	N	00	N
65	20240722	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	-300	5	-1.11	750523800	27885	7.93	27000	27150	26600	35150	18950	27050	26914.90	1.21	0	815	28616	27832	27416	26632	26216	27625	26425	159	8100	500	16770	50	1	31779994	8501	-41.67	9.20	12	0.09	-642.00	2908.00	42050	20240321	-36.39	11880	20230907	125.17	42050	-36.39	20240321	12880	107.69	20240116	42050	-36.39	20240321	11880	125.17	20230907	0.17	N	047920	500	158 억		383314	N	N	1189	N	00	N
66	20240719	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	-900	5	-3.22	9520774900	345638	63.53	27950	28200	27000	36300	19600	27950	27546.06	1.45	0	-78280	29316	28632	27616	26932	25916	28975	27275	159	8350	500	17320	50	1	31779994	8596	-42.13	9.30	12	1.09	-642.00	2908.00	42050	20240321	-35.67	11880	20230907	127.69	42050	-35.67	20240321	12880	110.02	20240116	42050	-35.67	20240321	11880	127.69	20230907	0.17	N	047920	500	158 억		460737	N	N	1189	N	00	N
67	20240719	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	-850	5	-3.04	8560083350	310147	57.01	27950	28200	27050	36300	19600	27950	27600.08	1.45	0	-70528	29316	28632	27616	26932	25916	28975	27275	159	8350	500	17320	50	1	31779994	8612	-42.21	9.32	12	0.98	-642.00	2908.00	42050	20240321	-35.55	11880	20230907	128.11	42050	-35.55	20240321	12880	110.40	20240116	42050	-35.55	20240321	11880	128.11	20230907	0.17	N	047920	500	158 억		460737	N	N	507	N	00	N
68	20240719	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	-500	5	-1.79	6932689300	250488	46.04	27950	28200	27250	36300	19600	27950	27676.73	1.45	0	-45757	29316	28632	27616	26932	25916	28975	27275	159	8350	500	17320	50	1	31779994	8724	-42.76	9.44	12	0.79	-642.00	2908.00	42050	20240321	-34.72	11880	20230907	131.06	42050	-34.72	20240321	12880	113.12	20240116	42050	-34.72	20240321	11880	131.06	20230907	0.17	N	047920	500	158 억		460737	N	N	507	N	00	N
69	20240719	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	-350	5	-1.25	6173224450	222940	40.98	27950	28200	27250	36300	19600	27950	27690.07	1.45	0	-37762	29316	28632	27616	26932	25916	28975	27275	159	8350	500	17320	50	1	31779994	8771	-42.99	9.49	12	0.70	-642.00	2908.00	42050	20240321	-34.36	11880	20230907	132.32	42050	-34.36	20240321	12880	114.29	20240116	42050	-34.36	20240321	11880	132.32	20230907	0.17	N	047920	500	158 억		460737	N	N	507	N	00	N
70	20240719	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	0	3	0.00	5572751600	201341	37.01	27950	28200	27250	36300	19600	27950	27678.17	1.45	0	-39447	29316	28632	27616	26932	25916	28975	27275	159	8350	500	17320	50	1	31779994	8883	-43.54	9.61	12	0.63	-642.00	2908.00	42050	20240321	-33.53	11880	20230907	135.27	42050	-33.53	20240321	12880	117.00	20240116	42050	-33.53	20240321	11880	135.27	20230907	0.17	N	047920	500	158 억		460737	N	N	507	N	00	N
71	20240719	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-550	5	-1.97	4326591150	156500	28.77	27950	28200	27250	36300	19600	27950	27645.95	1.45	0	-40028	29316	28632	27616	26932	25916	28975	27275	159	8350	500	17320	50	1	31779994	8708	-42.68	9.42	12	0.49	-642.00	2908.00	42050	20240321	-34.84	11880	20230907	130.64	42050	-34.84	20240321	12880	112.73	20240116	42050	-34.84	20240321	11880	130.64	20230907	0.17	N	047920	500	158 억		460737	N	N	507	N	00	N
72	20240719	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	-450	5	-1.61	3294867550	118837	21.84	27950	28200	27350	36300	19600	27950	27725.94	1.45	0	-31491	29316	28632	27616	26932	25916	28975	27275	159	8350	500	17320	50	1	31779994	8739	-42.83	9.46	12	0.37	-642.00	2908.00	42050	20240321	-34.60	11880	20230907	131.48	42050	-34.60	20240321	12880	113.51	20240116	42050	-34.60	20240321	11880	131.48	20230907	0.17	N	047920	500	158 억		460737	N	N	507	N	00	N
73	20240719	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	150	2	0.54	721742500	25841	4.75	27950	28200	27650	36300	19600	27950	27930.13	1.45	0	-9168	29316	28632	27616	26932	25916	28975	27275	159	8350	500	17320	50	1	31779994	8930	-43.77	9.66	12	0.08	-642.00	2908.00	42050	20240321	-33.17	11880	20230907	136.53	42050	-33.17	20240321	12880	118.17	20240116	42050	-33.17	20240321	11880	136.53	20230907	0.17	N	047920	500	158 억		460737	N	N	507	N	00	N
74	20240718	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	150	2	0.54	14870945500	539338	52.79	26850	28300	26600	36100	19500	27800	27572.34	1.33	0	37311	30033	28916	27633	26516	25233	29475	27075	159	8300	500	17230	50	1	31779994	8883	-43.54	9.61	12	1.70	-642.00	2908.00	42050	20240321	-33.53	11880	20230907	135.27	42050	-33.53	20240321	12880	117.00	20240116	42050	-33.53	20240321	11880	135.27	20230907	0.18	N	047920	500	158 억		423271	N	N	507	N	00	N
75	20240718	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	0	3	0.00	13902731250	504578	49.39	26850	28300	26600	36100	19500	27800	27553.19	1.33	0	33922	30033	28916	27633	26516	25233	29475	27075	159	8300	500	17230	50	1	31779994	8835	-43.30	9.56	12	1.59	-642.00	2908.00	42050	20240321	-33.89	11880	20230907	134.01	42050	-33.89	20240321	12880	115.84	20240116	42050	-33.89	20240321	11880	134.01	20230907	0.18	N	047920	500	158 억		423271	N	N	1067	N	00	N
76	20240718	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	0	3	0.00	12689315850	461082	45.13	26850	28300	26600	36100	19500	27800	27520.74	1.33	0	20988	30033	28916	27633	26516	25233	29475	27075	159	8300	500	17230	50	1	31779994	8835	-43.30	9.56	12	1.45	-642.00	2908.00	42050	20240321	-33.89	11880	20230907	134.01	42050	-33.89	20240321	12880	115.84	20240116	42050	-33.89	20240321	11880	134.01	20230907	0.18	N	047920	500	158 억		423271	N	N	1067	N	00	N
77	20240718	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-50	5	-0.18	11658036550	423801	41.48	26850	28300	26600	36100	19500	27800	27508.28	1.33	0	24091	30033	28916	27633	26516	25233	29475	27075	159	8300	500	17230	50	1	31779994	8819	-43.22	9.54	12	1.33	-642.00	2908.00	42050	20240321	-34.01	11880	20230907	133.59	42050	-34.01	20240321	12880	115.45	20240116	42050	-34.01	20240321	11880	133.59	20230907	0.18	N	047920	500	158 억		423271	N	N	1067	N	00	N
78	20240718	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	50	2	0.18	10965917150	398899	39.05	26850	28300	26600	36100	19500	27800	27490.46	1.33	0	19211	30033	28916	27633	26516	25233	29475	27075	159	8300	500	17230	50	1	31779994	8851	-43.38	9.58	12	1.26	-642.00	2908.00	42050	20240321	-33.77	11880	20230907	134.43	42050	-33.77	20240321	12880	116.23	20240116	42050	-33.77	20240321	11880	134.43	20230907	0.18	N	047920	500	158 억		423271	N	N	1067	N	00	N
79	20240718	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	200	2	0.72	9718661200	354239	34.68	26850	28300	26600	36100	19500	27800	27435.32	1.33	0	12879	30033	28916	27633	26516	25233	29475	27075	159	8300	500	17230	50	1	31779994	8898	-43.61	9.63	12	1.11	-642.00	2908.00	42050	20240321	-33.41	11880	20230907	135.69	42050	-33.41	20240321	12880	117.39	20240116	42050	-33.41	20240321	11880	135.69	20230907	0.18	N	047920	500	158 억		423271	N	N	1067	N	00	N
80	20240718	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	-650	5	-2.34	6233777000	229002	22.42	26850	27850	26600	36100	19500	27800	27221.50	1.33	0	15975	30033	28916	27633	26516	25233	29475	27075	159	8300	500	17230	50	1	31779994	8628	-42.29	9.34	12	0.72	-642.00	2908.00	42050	20240321	-35.43	11880	20230907	128.54	42050	-35.43	20240321	12880	110.79	20240116	42050	-35.43	20240321	11880	128.54	20230907	0.18	N	047920	500	158 억		423271	N	N	1067	N	00	N
81	20240718	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	-950	5	-3.42	1857710650	69181	6.77	26850	27250	26600	36100	19500	27800	26852.90	1.33	0	13074	30033	28916	27633	26516	25233	29475	27075	159	8300	500	17230	50	1	31779994	8533	-41.82	9.23	12	0.22	-642.00	2908.00	42050	20240321	-36.15	11880	20230907	126.01	42050	-36.15	20240321	12880	108.46	20240116	42050	-36.15	20240321	11880	126.01	20230907	0.18	N	047920	500	158 억		423271	N	N	1067	N	00	N
82	20240717	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	350	2	1.28	27810515950	1010629	192.80	27700	28750	26350	35650	19250	27450	27517.95	1.48	0	-47375	28583	28016	27633	27066	26683	27825	26875	159	8200	500	17010	50	1	31779994	8835	-43.30	9.56	12	3.18	-642.00	2908.00	42050	20240321	-33.89	11880	20230907	134.01	42050	-33.89	20240321	12880	115.84	20240116	42050	-33.89	20240321	11880	134.01	20230907	0.18	N	047920	500	158 억		470775	N	N	1067	N	00	N
83	20240717	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	100	2	0.36	27110558850	985365	187.98	27700	28750	26350	35650	19250	27450	27513.22	1.48	0	-45920	28583	28016	27633	27066	26683	27825	26875	159	8200	500	17010	50	1	31779994	8755	-42.91	9.47	12	3.10	-642.00	2908.00	42050	20240321	-34.48	11880	20230907	131.90	42050	-34.48	20240321	12880	113.90	20240116	42050	-34.48	20240321	11880	131.90	20230907	0.18	N	047920	500	158 억		470775	N	N	49	N	00	N
84	20240717	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	350	2	1.28	25696175600	934150	178.21	27700	28750	26350	35650	19250	27450	27507.55	1.48	0	-43868	28583	28016	27633	27066	26683	27825	26875	159	8200	500	17010	50	1	31779994	8835	-43.30	9.56	12	2.94	-642.00	2908.00	42050	20240321	-33.89	11880	20230907	134.01	42050	-33.89	20240321	12880	115.84	20240116	42050	-33.89	20240321	11880	134.01	20230907	0.18	N	047920	500	158 억		470775	N	N	49	N	00	N
85	20240717	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	500	2	1.82	24158346850	878833	167.66	27700	28750	26350	35650	19250	27450	27489.12	1.48	0	-34864	28583	28016	27633	27066	26683	27825	26875	159	8200	500	17010	50	1	31779994	8883	-43.54	9.61	12	2.77	-642.00	2908.00	42050	20240321	-33.53	11880	20230907	135.27	42050	-33.53	20240321	12880	117.00	20240116	42050	-33.53	20240321	11880	135.27	20230907	0.18	N	047920	500	158 억		470775	N	N	49	N	00	N
86	20240717	120518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	400	2	1.46	18435096700	676030	128.97	27700	28650	26350	35650	19250	27450	27269.63	1.48	0	-18060	28583	28016	27633	27066	26683	27825	26875	159	8200	500	17010	50	1	31779994	8851	-43.38	9.58	12	2.13	-642.00	2908.00	42050	20240321	-33.77	11880	20230907	134.43	42050	-33.77	20240321	12880	116.23	20240116	42050	-33.77	20240321	11880	134.43	20230907	0.18	N	047920	500	158 억		470775	N	N	49	N	00	N
87	20240717	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	-350	5	-1.28	10670923350	398099	75.95	27700	27750	26350	35650	19250	27450	26804.63	1.48	0	34203	28583	28016	27633	27066	26683	27825	26875	159	8200	500	17010	50	1	31779994	8612	-42.21	9.32	12	1.25	-642.00	2908.00	42050	20240321	-35.55	11880	20230907	128.11	42050	-35.55	20240321	12880	110.40	20240116	42050	-35.55	20240321	11880	128.11	20230907	0.18	N	047920	500	158 억		470775	N	N	49	N	00	N
88	20240717	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26650	-800	5	-2.91	7658818050	285175	54.40	27700	27750	26450	35650	19250	27450	26856.47	1.48	0	42749	28583	28016	27633	27066	26683	27825	26875	159	8200	500	17010	50	1	31779994	8469	-41.51	9.16	12	0.90	-642.00	2908.00	42050	20240321	-36.62	11880	20230907	124.33	42050	-36.62	20240321	12880	106.91	20240116	42050	-36.62	20240321	11880	124.33	20230907	0.18	N	047920	500	158 억		470775	N	N	49	N	00	N
89	20240717	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	-300	5	-1.09	717276850	26198	5.00	27700	27750	27050	35650	19250	27450	27378.96	1.48	0	-172	28583	28016	27633	27066	26683	27825	26875	159	8200	500	17010	50	1	31779994	8628	-42.29	9.34	12	0.08	-642.00	2908.00	42050	20240321	-35.43	11880	20230907	128.54	42050	-35.43	20240321	12880	110.79	20240116	42050	-35.43	20240321	11880	128.54	20230907	0.18	N	047920	500	158 억		470775	N	N	49	N	00	N
90	20240716	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	-1000	5	-3.51	14222858900	514787	75.46	28000	28200	27250	36950	19950	28450	27628.68	1.30	0	57545	30316	29382	28766	27832	27216	29075	27525	159	8500	500	17630	50	1	31779994	8724	-42.76	9.44	12	1.62	-642.00	2908.00	42050	20240321	-34.72	11780	20230710	133.02	42050	-34.72	20240321	12880	113.12	20240116	42050	-34.72	20240321	11880	131.06	20230907	0.19	N	047920	500	158 억		412707	N	N	49	N	00	N
91	20240716	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	-900	5	-3.16	13529179350	489544	71.76	28000	28200	27250	36950	19950	28450	27636.05	1.30	0	66869	30316	29382	28766	27832	27216	29075	27525	159	8500	500	17630	50	1	31779994	8755	-42.91	9.47	12	1.54	-642.00	2908.00	42050	20240321	-34.48	11780	20230710	133.87	42050	-34.48	20240321	12880	113.90	20240116	42050	-34.48	20240321	11880	131.90	20230907	0.19	N	047920	500	158 억		412707	N	N	243	N	00	N
92	20240716	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-800	5	-2.81	12441334400	450105	65.98	28000	28200	27250	36950	19950	28450	27640.70	1.30	0	71060	30316	29382	28766	27832	27216	29075	27525	159	8500	500	17630	50	1	31779994	8787	-43.07	9.51	12	1.42	-642.00	2908.00	42050	20240321	-34.24	11780	20230710	134.72	42050	-34.24	20240321	12880	114.67	20240116	42050	-34.24	20240321	11880	132.74	20230907	0.19	N	047920	500	158 억		412707	N	N	243	N	00	N
93	20240716	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-750	5	-2.64	11665650900	422010	61.86	28000	28200	27250	36950	19950	28450	27642.79	1.30	0	72978	30316	29382	28766	27832	27216	29075	27525	159	8500	500	17630	50	1	31779994	8803	-43.15	9.53	12	1.33	-642.00	2908.00	42050	20240321	-34.13	11780	20230710	135.14	42050	-34.13	20240321	12880	115.06	20240116	42050	-34.13	20240321	11880	133.16	20230907	0.19	N	047920	500	158 억		412707	N	N	243	N	00	N
94	20240716	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	-850	5	-2.99	10531110750	381147	55.87	28000	28200	27250	36950	19950	28450	27629.74	1.30	0	59749	30316	29382	28766	27832	27216	29075	27525	159	8500	500	17630	50	1	31779994	8771	-42.99	9.49	12	1.20	-642.00	2908.00	42050	20240321	-34.36	11780	20230710	134.30	42050	-34.36	20240321	12880	114.29	20240116	42050	-34.36	20240321	11880	132.32	20230907	0.19	N	047920	500	158 억		412707	N	N	243	N	00	N
95	20240716	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	-1000	5	-3.51	9271812350	335366	49.16	28000	28200	27250	36950	19950	28450	27646.50	1.30	0	56789	30316	29382	28766	27832	27216	29075	27525	159	8500	500	17630	50	1	31779994	8724	-42.76	9.44	12	1.06	-642.00	2908.00	42050	20240321	-34.72	11780	20230710	133.02	42050	-34.72	20240321	12880	113.12	20240116	42050	-34.72	20240321	11880	131.06	20230907	0.19	N	047920	500	158 억		412707	N	N	243	N	00	N
96	20240716	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	-950	5	-3.34	6555037100	236406	34.65	28000	28200	27300	36950	19950	28450	27727.43	1.30	0	51833	30316	29382	28766	27832	27216	29075	27525	159	8500	500	17630	50	1	31779994	8739	-42.83	9.46	12	0.74	-642.00	2908.00	42050	20240321	-34.60	11780	20230710	133.45	42050	-34.60	20240321	12880	113.51	20240116	42050	-34.60	20240321	11880	131.48	20230907	0.19	N	047920	500	158 억		412707	N	N	243	N	00	N
97	20240716	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	-450	5	-1.58	965054850	34475	5.05	28000	28200	27850	36950	19950	28450	27990.94	1.30	0	5928	30316	29382	28766	27832	27216	29075	27525	159	8500	500	17630	50	1	31779994	8898	-43.61	9.63	12	0.11	-642.00	2908.00	42050	20240321	-33.41	11780	20230710	137.69	42050	-33.41	20240321	12880	117.39	20240116	42050	-33.41	20240321	11880	135.69	20230907	0.19	N	047920	500	158 억		412707	N	N	243	N	00	N
98	20240715	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	300	2	1.07	19484896750	676086	38.49	29050	29700	28150	36550	19750	28150	28820.75	1.72	0	-35930	30916	29532	28316	26932	25716	28925	26325	159	8400	500	17450	50	1	31779994	9041	-44.31	9.78	12	2.13	-642.00	2908.00	42050	20240321	-32.34	11780	20230710	141.51	42050	-32.34	20240321	12880	120.89	20240116	42050	-32.34	20240321	11880	139.48	20230907	0.19	N	047920	500	158 억		546507	N	N	243	N	00	N
99	20240715	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	200	2	0.71	18736097750	649676	36.99	29050	29700	28150	36550	19750	28150	28839.14	1.72	0	-32695	30916	29532	28316	26932	25716	28925	26325	159	8400	500	17450	50	1	31779994	9010	-44.16	9.75	12	2.04	-642.00	2908.00	42050	20240321	-32.58	11780	20230710	140.66	42050	-32.58	20240321	12880	120.11	20240116	42050	-32.58	20240321	11880	138.64	20230907	0.19	N	047920	500	158 억		546507	N	N	253	N	00	N
100	20240715	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	250	2	0.89	17640615150	611049	34.79	29050	29700	28150	36550	19750	28150	28869.40	1.72	0	-31231	30916	29532	28316	26932	25716	28925	26325	159	8400	500	17450	50	1	31779994	9026	-44.24	9.77	12	1.92	-642.00	2908.00	42050	20240321	-32.46	11780	20230710	141.09	42050	-32.46	20240321	12880	120.50	20240116	42050	-32.46	20240321	11880	139.06	20230907	0.19	N	047920	500	158 억		546507	N	N	253	N	00	N
101	20240715	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	450	2	1.60	16476146150	570400	32.47	29050	29700	28150	36550	19750	28150	28885.25	1.72	0	-28890	30916	29532	28316	26932	25716	28925	26325	159	8400	500	17450	50	1	31779994	9089	-44.55	9.83	12	1.79	-642.00	2908.00	42050	20240321	-31.99	11780	20230710	142.78	42050	-31.99	20240321	12880	122.05	20240116	42050	-31.99	20240321	11880	140.74	20230907	0.19	N	047920	500	158 억		546507	N	N	253	N	00	N
102	20240715	120516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	250	2	0.89	15684047000	542651	30.89	29050	29700	28150	36550	19750	28150	28902.64	1.72	0	-24976	30916	29532	28316	26932	25716	28925	26325	159	8400	500	17450	50	1	31779994	9026	-44.24	9.77	12	1.71	-642.00	2908.00	42050	20240321	-32.46	11780	20230710	141.09	42050	-32.46	20240321	12880	120.50	20240116	42050	-32.46	20240321	11880	139.06	20230907	0.19	N	047920	500	158 억		546507	N	N	253	N	00	N
103	20240715	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	350	2	1.24	14399602150	497258	28.31	29050	29700	28300	36550	19750	28150	28958.01	1.72	0	-31693	30916	29532	28316	26932	25716	28925	26325	159	8400	500	17450	50	1	31779994	9057	-44.39	9.80	12	1.56	-642.00	2908.00	42050	20240321	-32.22	11780	20230710	141.94	42050	-32.22	20240321	12880	121.27	20240116	42050	-32.22	20240321	11880	139.90	20230907	0.19	N	047920	500	158 억		546507	N	N	253	N	00	N
104	20240715	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	650	2	2.31	12328882650	424831	24.19	29050	29700	28500	36550	19750	28150	29020.68	1.72	0	-28433	30916	29532	28316	26932	25716	28925	26325	159	8400	500	17450	50	1	31779994	9153	-44.86	9.90	12	1.34	-642.00	2908.00	42050	20240321	-31.51	11780	20230710	144.48	42050	-31.51	20240321	12880	123.60	20240116	42050	-31.51	20240321	11880	142.42	20230907	0.19	N	047920	500	158 억		546507	N	N	253	N	00	N
105	20240715	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	750	2	2.66	4182601000	143805	8.19	29050	29600	28600	36550	19750	28150	29085.24	1.72	0	-26813	30916	29532	28316	26932	25716	28925	26325	159	8400	500	17450	50	1	31779994	9184	-45.02	9.94	12	0.45	-642.00	2908.00	42050	20240321	-31.27	11780	20230710	145.33	42050	-31.27	20240321	12880	124.38	20240116	42050	-31.27	20240321	11880	143.27	20230907	0.19	N	047920	500	158 억		546507	N	N	253	N	00	N
106	20240712	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	-1550	5	-5.22	48855836400	1721970	128.50	28350	29700	27100	38600	20800	29700	28371.82	1.40	0	100910	31766	30732	30116	29082	28466	30425	28775	159	8900	500	18410	50	1	31779994	8946	-43.85	9.68	12	5.42	-642.00	2908.00	42050	20240321	-33.06	11780	20230710	138.96	42050	-33.06	20240321	12880	118.56	20240116	42050	-33.06	20240321	11880	136.95	20230907	0.19	N	047920	500	158 억		444898	N	N	253	N	00	N
107	20240712	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	-1450	5	-4.88	47374053100	1669587	124.59	28350	29700	27100	38600	20800	29700	28374.39	1.40	0	109299	31766	30732	30116	29082	28466	30425	28775	159	8900	500	18410	50	1	31779994	8978	-44.00	9.71	12	5.25	-642.00	2908.00	42050	20240321	-32.82	11780	20230710	139.81	42050	-32.82	20240321	12880	119.33	20240116	42050	-32.82	20240321	11880	137.79	20230907	0.19	N	047920	500	158 억		444898	N	N	153	N	00	N
108	20240712	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-1800	5	-6.06	45287814300	1595283	119.05	28350	29700	27100	38600	20800	29700	28388.24	1.40	0	100190	31766	30732	30116	29082	28466	30425	28775	159	8900	500	18410	50	1	31779994	8867	-43.46	9.59	12	5.02	-642.00	2908.00	42050	20240321	-33.65	11780	20230710	136.84	42050	-33.65	20240321	12880	116.61	20240116	42050	-33.65	20240321	11880	134.85	20230907	0.19	N	047920	500	158 억		444898	N	N	153	N	00	N
109	20240712	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	-1550	5	-5.22	41920248300	1474988	110.07	28350	29700	27100	38600	20800	29700	28420.38	1.40	0	109112	31766	30732	30116	29082	28466	30425	28775	159	8900	500	18410	50	1	31779994	8946	-43.85	9.68	12	4.64	-642.00	2908.00	42050	20240321	-33.06	11780	20230710	138.96	42050	-33.06	20240321	12880	118.56	20240116	42050	-33.06	20240321	11880	136.95	20230907	0.19	N	047920	500	158 억		444898	N	N	153	N	00	N
110	20240712	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-1150	5	-3.87	39486879750	1389261	103.67	28350	29700	27100	38600	20800	29700	28422.56	1.40	0	96929	31766	30732	30116	29082	28466	30425	28775	159	8900	500	18410	50	1	31779994	9073	-44.47	9.82	12	4.37	-642.00	2908.00	42050	20240321	-32.10	11780	20230710	142.36	42050	-32.10	20240321	12880	121.66	20240116	42050	-32.10	20240321	11880	140.32	20230907	0.19	N	047920	500	158 억		444898	N	N	153	N	00	N
111	20240712	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-1150	5	-3.87	35911787450	1265022	94.40	28350	29700	27100	38600	20800	29700	28387.84	1.40	0	81967	31766	30732	30116	29082	28466	30425	28775	159	8900	500	18410	50	1	31779994	9073	-44.47	9.82	12	3.98	-642.00	2908.00	42050	20240321	-32.10	11780	20230710	142.36	42050	-32.10	20240321	12880	121.66	20240116	42050	-32.10	20240321	11880	140.32	20230907	0.19	N	047920	500	158 억		444898	N	N	153	N	00	N
112	20240712	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	-2450	5	-8.25	29681323050	1043398	77.86	28350	29700	27200	38600	20800	29700	28446.30	1.40	0	94812	31766	30732	30116	29082	28466	30425	28775	159	8900	500	18410	50	1	31779994	8660	-42.45	9.37	12	3.28	-642.00	2908.00	42050	20240321	-35.20	11780	20230710	131.32	42050	-35.20	20240321	12880	111.57	20240116	42050	-35.20	20240321	11880	129.38	20230907	0.19	N	047920	500	158 억		444898	N	N	153	N	00	N
113	20240712	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	0	3	0.00	8902185300	309024	23.06	28350	29700	28100	38600	20800	29700	28806.23	1.40	0	84600	31766	30732	30116	29082	28466	30425	28775	159	8900	500	18410	50	1	31779994	9439	-46.26	10.21	12	0.97	-642.00	2908.00	42050	20240321	-29.37	11780	20230710	152.12	42050	-29.37	20240321	12880	130.59	20240116	42050	-29.37	20240321	11880	150.00	20230907	0.19	N	047920	500	158 억		444898	N	N	153	N	00	N
114	20240711	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-1100	5	-3.57	31928317100	1053705	70.76	30550	31150	29500	40000	21600	30800	30301.34	1.17	0	73599	33166	31982	30816	29632	28466	32575	30225	159	9200	500	19090	50	1	31779994	9439	-46.26	10.21	12	3.32	-642.00	2908.00	42050	20240321	-29.37	11780	20230710	152.12	42050	-29.37	20240321	12880	130.59	20240116	42050	-29.37	20240321	11880	150.00	20230907	0.19	N	047920	500	158 억		370596	N	N	153	N	00	N
115	20240711	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	-950	5	-3.08	29923504000	986264	66.23	30550	31150	29500	40000	21600	30800	30338.55	1.17	0	60303	33166	31982	30816	29632	28466	32575	30225	159	9200	500	19090	50	1	31779994	9486	-46.50	10.26	12	3.10	-642.00	2908.00	42050	20240321	-29.01	11780	20230710	153.40	42050	-29.01	20240321	12880	131.75	20240116	42050	-29.01	20240321	11880	151.26	20230907	0.19	N	047920	500	158 억		370596	N	N	648	N	00	N
116	20240711	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	-750	5	-2.44	27331165300	899720	60.42	30550	31150	29500	40000	21600	30800	30375.69	1.17	0	60346	33166	31982	30816	29632	28466	32575	30225	159	9200	500	19090	50	1	31779994	9550	-46.81	10.33	12	2.83	-642.00	2908.00	42050	20240321	-28.54	11780	20230710	155.09	42050	-28.54	20240321	12880	133.31	20240116	42050	-28.54	20240321	11880	152.95	20230907	0.19	N	047920	500	158 억		370596	N	N	648	N	00	N
117	20240711	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-900	5	-2.92	23167543650	760255	51.05	30550	31150	29850	40000	21600	30800	30471.81	1.17	0	68257	33166	31982	30816	29632	28466	32575	30225	159	9200	500	19090	50	1	31779994	9502	-46.57	10.28	12	2.39	-642.00	2908.00	42050	20240321	-28.89	11780	20230710	153.82	42050	-28.89	20240321	12880	132.14	20240116	42050	-28.89	20240321	11880	151.68	20230907	0.19	N	047920	500	158 억		370596	N	N	648	N	00	N
118	20240711	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	-600	5	-1.95	20122955350	659342	44.27	30550	31150	29850	40000	21600	30800	30518.19	1.17	0	74911	33166	31982	30816	29632	28466	32575	30225	159	9200	500	19090	50	1	31779994	9598	-47.04	10.39	12	2.07	-642.00	2908.00	42050	20240321	-28.18	11780	20230710	156.37	42050	-28.18	20240321	12880	134.47	20240116	42050	-28.18	20240321	11880	154.21	20230907	0.19	N	047920	500	158 억		370596	N	N	648	N	00	N
119	20240711	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	-350	5	-1.14	17660050000	577911	38.81	30550	31150	29850	40000	21600	30800	30556.89	1.17	0	77685	33166	31982	30816	29632	28466	32575	30225	159	9200	500	19090	50	1	31779994	9677	-47.43	10.47	12	1.82	-642.00	2908.00	42050	20240321	-27.59	11780	20230710	158.49	42050	-27.59	20240321	12880	136.41	20240116	42050	-27.59	20240321	11880	156.31	20230907	0.19	N	047920	500	158 억		370596	N	N	648	N	00	N
120	20240711	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	150	2	0.49	13945008300	456834	30.68	30550	31150	29850	40000	21600	30800	30523.11	1.17	0	78429	33166	31982	30816	29632	28466	32575	30225	159	9200	500	19090	50	1	31779994	9836	-48.21	10.64	12	1.44	-642.00	2908.00	42050	20240321	-26.40	11780	20230710	162.73	42050	-26.40	20240321	12880	140.30	20240116	42050	-26.40	20240321	11880	160.52	20230907	0.19	N	047920	500	158 억		370596	N	N	648	N	00	N
121	20240711	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	-550	5	-1.79	3392153050	112212	7.53	30550	30600	29850	40000	21600	30800	30210.66	1.17	0	19587	33166	31982	30816	29632	28466	32575	30225	159	9200	500	19090	50	1	31779994	9613	-47.12	10.40	12	0.35	-642.00	2908.00	42050	20240321	-28.06	11780	20230710	156.79	42050	-28.06	20240321	12880	134.86	20240116	42050	-28.06	20240321	11880	154.63	20230907	0.19	N	047920	500	158 억		370596	N	N	648	N	00	N
122	20240710	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30800	350	2	1.15	45317068700	1469604	75.43	30450	32000	29650	39550	21350	30450	30836.41	1.14	0	5362	31750	31100	29900	29250	28050	31425	29575	159	9100	500	18870	50	1	31779994	9788	-47.98	10.59	12	4.62	-642.00	2908.00	42050	20240321	-26.75	11780	20230710	161.46	42050	-26.75	20240321	12880	139.13	20240116	42050	-26.75	20240321	11780	161.46	20230710	0.19	N	047920	500	158 억		363294	N	N	648	N	00	N
123	20240710	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30650	200	2	0.66	43690706000	1416749	72.71	30450	32000	29650	39550	21350	30450	30838.82	1.14	0	-10269	31750	31100	29900	29250	28050	31425	29575	159	9100	500	18870	50	1	31779994	9741	-47.74	10.54	12	4.46	-642.00	2908.00	42050	20240321	-27.11	11780	20230710	160.19	42050	-27.11	20240321	12880	137.97	20240116	42050	-27.11	20240321	11780	160.19	20230710	0.19	N	047920	500	158 억		363294	N	N	490	N	00	N
124	20240710	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30550	100	2	0.33	40408852800	1309563	67.21	30450	32000	29650	39550	21350	30450	30856.87	1.14	0	-7268	31750	31100	29900	29250	28050	31425	29575	159	9100	500	18870	50	1	31779994	9709	-47.59	10.51	12	4.12	-642.00	2908.00	42050	20240321	-27.35	11780	20230710	159.34	42050	-27.35	20240321	12880	137.19	20240116	42050	-27.35	20240321	11780	159.34	20230710	0.19	N	047920	500	158 억		363294	N	N	490	N	00	N
125	20240710	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	150	2	0.49	38305856050	1240811	63.68	30450	32000	29650	39550	21350	30450	30871.77	1.14	0	-12115	31750	31100	29900	29250	28050	31425	29575	159	9100	500	18870	50	1	31779994	9725	-47.66	10.52	12	3.90	-642.00	2908.00	42050	20240321	-27.23	11780	20230710	159.76	42050	-27.23	20240321	12880	137.58	20240116	42050	-27.23	20240321	11780	159.76	20230710	0.19	N	047920	500	158 억		363294	N	N	490	N	00	N
126	20240710	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30550	100	2	0.33	34994907500	1133278	58.16	30450	32000	29650	39550	21350	30450	30879.52	1.14	0	-34502	31750	31100	29900	29250	28050	31425	29575	159	9100	500	18870	50	1	31779994	9709	-47.59	10.51	12	3.57	-642.00	2908.00	42050	20240321	-27.35	11780	20230710	159.34	42050	-27.35	20240321	12880	137.19	20240116	42050	-27.35	20240321	11780	159.34	20230710	0.19	N	047920	500	158 억		363294	N	N	490	N	00	N
127	20240710	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	0	3	0.00	32687208050	1057252	54.26	30450	32000	29650	39550	21350	30450	30917.32	1.14	0	-48799	31750	31100	29900	29250	28050	31425	29575	159	9100	500	18870	50	1	31779994	9677	-47.43	10.47	12	3.33	-642.00	2908.00	42050	20240321	-27.59	11780	20230710	158.49	42050	-27.59	20240321	12880	136.41	20240116	42050	-27.59	20240321	11780	158.49	20230710	0.19	N	047920	500	158 억		363294	N	N	490	N	00	N
128	20240710	100507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30550	100	2	0.33	28506747900	919883	47.21	30450	32000	29650	39550	21350	30450	30989.77	1.14	0	-61218	31750	31100	29900	29250	28050	31425	29575	159	9100	500	18870	50	1	31779994	9709	-47.59	10.51	12	2.89	-642.00	2908.00	42050	20240321	-27.35	11780	20230710	159.34	42050	-27.35	20240321	12880	137.19	20240116	42050	-27.35	20240321	11780	159.34	20230710	0.19	N	047920	500	158 억		363294	N	N	490	N	00	N
129	20240710	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-550	5	-1.81	2747164200	91546	4.70	30450	30450	29650	39550	21350	30450	30006.60	1.14	0	-5460	31750	31100	29900	29250	28050	31425	29575	159	9100	500	18870	50	1	31779994	9502	-46.57	10.28	12	0.29	-642.00	2908.00	42050	20240321	-28.89	11780	20230710	153.82	42050	-28.89	20240321	12880	132.14	20240116	42050	-28.89	20240321	11780	153.82	20230710	0.19	N	047920	500	158 억		363294	N	N	490	N	00	N
130	20240709	160509	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	150	2	0.50	57064838200	1918928	78.40	30150	30550	28700	39350	21250	30300	29735.79	1.44	0	-95118	33133	31716	30633	29216	28133	31175	28675	159	9050	500	18780	50	1	31779994	9677	-47.43	10.47	12	6.04	-642.00	2908.00	42050	20240321	-27.59	11780	20230710	158.49	42050	-27.59	20240321	12880	136.41	20240116	42050	-27.59	20240321	11780	158.49	20230710	0.20	N	047920	500	158 억		457943	N	N	490	N	01	N
131	20240709	150509	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	-50	5	-0.17	53060557350	1786978	73.01	30150	30550	28700	39350	21250	30300	29692.84	1.44	0	-55829	33133	31716	30633	29216	28133	31175	28675	159	9050	500	18780	50	1	31779994	9613	-47.12	10.40	12	5.62	-642.00	2908.00	42050	20240321	-28.06	11780	20230710	156.79	42050	-28.06	20240321	12880	134.86	20240116	42050	-28.06	20240321	11780	156.79	20230710	0.20	N	047920	500	158 억		457943	N	N	1308	N	01	N
132	20240709	140510	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	-150	5	-0.50	45971338850	1552383	63.43	30150	30500	28700	39350	21250	30300	29613.32	1.44	0	3754	33133	31716	30633	29216	28133	31175	28675	159	9050	500	18780	50	1	31779994	9582	-46.96	10.37	12	4.88	-642.00	2908.00	42050	20240321	-28.30	11780	20230710	155.94	42050	-28.30	20240321	12880	134.08	20240116	42050	-28.30	20240321	11780	155.94	20230710	0.20	N	047920	500	158 억		457943	N	N	1308	N	01	N
133	20240709	130511	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	-150	5	-0.50	40007151600	1354421	55.34	30150	30500	28700	39350	21250	30300	29538.09	1.44	0	21481	33133	31716	30633	29216	28133	31175	28675	159	9050	500	18780	50	1	31779994	9582	-46.96	10.37	12	4.26	-642.00	2908.00	42050	20240321	-28.30	11780	20230710	155.94	42050	-28.30	20240321	12880	134.08	20240116	42050	-28.30	20240321	11780	155.94	20230710	0.20	N	047920	500	158 억		457943	N	N	1308	N	01	N
134	20240709	120512	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	-450	5	-1.49	33142177600	1126597	46.03	30150	30300	28700	39350	21250	30300	29417.81	1.44	0	72267	33133	31716	30633	29216	28133	31175	28675	159	9050	500	18780	50	1	31779994	9486	-46.50	10.26	12	3.54	-642.00	2908.00	42050	20240321	-29.01	11780	20230710	153.40	42050	-29.01	20240321	12880	131.75	20240116	42050	-29.01	20240321	11780	153.40	20230710	0.20	N	047920	500	158 억		457943	N	N	1308	N	01	N
135	20240709	110511	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29750	-550	5	-1.82	31144063550	1059676	43.30	30150	30300	28700	39350	21250	30300	29390.02	1.44	0	64286	33133	31716	30633	29216	28133	31175	28675	159	9050	500	18780	50	1	31779994	9455	-46.34	10.23	12	3.33	-642.00	2908.00	42050	20240321	-29.25	11780	20230710	152.55	42050	-29.25	20240321	12880	130.98	20240116	42050	-29.25	20240321	11780	152.55	20230710	0.20	N	047920	500	158 억		457943	N	N	1308	N	01	N
136	20240709	100510	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	-1050	5	-3.47	21034083950	720111	29.42	30150	30150	28700	39350	21250	30300	29209.23	1.44	0	72173	33133	31716	30633	29216	28133	31175	28675	159	9050	500	18780	50	1	31779994	9296	-45.56	10.06	12	2.27	-642.00	2908.00	42050	20240321	-30.44	11780	20230710	148.30	42050	-30.44	20240321	12880	127.10	20240116	42050	-30.44	20240321	11780	148.30	20230710	0.20	N	047920	500	158 억		457943	N	N	1308	N	01	N
137	20240709	090509	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	-650	5	-2.15	3988147800	134475	5.49	30150	30150	29150	39350	21250	30300	29656.30	1.44	0	-3001	33133	31716	30633	29216	28133	31175	28675	159	9050	500	18780	50	1	31779994	9423	-46.18	10.20	12	0.42	-642.00	2908.00	42050	20240321	-29.49	11780	20230710	151.70	42050	-29.49	20240321	12880	130.20	20240116	42050	-29.49	20240321	11780	151.70	20230710	0.20	N	047920	500	158 억		457943	N	N	1308	N	01	N
138	20240708	160506	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	-400	5	-1.30	74339585800	2435521	30.00	31300	32050	29550	39900	21500	30700	30523.30	1.44	0	-6178	33833	32266	30033	28466	26233	33050	29250	159	9200	500	19030	50	1	31779994	9629	-47.20	10.42	12	7.66	-642.00	2908.00	42050	20240321	-27.94	11780	20230710	157.22	42050	-27.94	20240321	12880	135.25	20240116	42050	-27.94	20240321	11780	157.22	20230710	0.20	N	047920	500	158 억		457111	N	N	1308	N	01	N
139	20240708	150507	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	-700	5	-2.28	71758587400	2350044	28.95	31300	32050	29550	39900	21500	30700	30534.95	1.44	0	7123	33833	32266	30033	28466	26233	33050	29250	159	9200	500	19030	50	1	31779994	9534	-46.73	10.32	12	7.39	-642.00	2908.00	42050	20240321	-28.66	11780	20230710	154.67	42050	-28.66	20240321	12880	132.92	20240116	42050	-28.66	20240321	11780	154.67	20230710	0.20	N	047920	500	158 억		457111	N	N	2647	N	01	N
140	20240708	140509	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-800	5	-2.61	68864378000	2253514	27.76	31300	32050	29550	39900	21500	30700	30558.62	1.44	0	17859	33833	32266	30033	28466	26233	33050	29250	159	9200	500	19030	50	1	31779994	9502	-46.57	10.28	12	7.09	-642.00	2908.00	42050	20240321	-28.89	11780	20230710	153.82	42050	-28.89	20240321	12880	132.14	20240116	42050	-28.89	20240321	11780	153.82	20230710	0.20	N	047920	500	158 억		457111	N	N	2647	N	01	N
141	20240708	130505	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	-700	5	-2.28	66160358550	2163378	26.65	31300	32050	29550	39900	21500	30700	30581.93	1.44	0	33511	33833	32266	30033	28466	26233	33050	29250	159	9200	500	19030	50	1	31779994	9534	-46.73	10.32	12	6.81	-642.00	2908.00	42050	20240321	-28.66	11780	20230710	154.67	42050	-28.66	20240321	12880	132.92	20240116	42050	-28.66	20240321	11780	154.67	20230710	0.20	N	047920	500	158 억		457111	N	N	2647	N	01	N
142	20240708	120507	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-800	5	-2.61	63648773500	2079283	25.61	31300	32050	29550	39900	21500	30700	30610.89	1.44	0	31822	33833	32266	30033	28466	26233	33050	29250	159	9200	500	19030	50	1	31779994	9502	-46.57	10.28	12	6.54	-642.00	2908.00	42050	20240321	-28.89	11780	20230710	153.82	42050	-28.89	20240321	12880	132.14	20240116	42050	-28.89	20240321	11780	153.82	20230710	0.20	N	047920	500	158 억		457111	N	N	2647	N	01	N
143	20240708	110506	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	-650	5	-2.12	59999674500	1957433	24.11	31300	32050	29550	39900	21500	30700	30652.21	1.44	0	35200	33833	32266	30033	28466	26233	33050	29250	159	9200	500	19030	50	1	31779994	9550	-46.81	10.33	12	6.16	-642.00	2908.00	42050	20240321	-28.54	11780	20230710	155.09	42050	-28.54	20240321	12880	133.31	20240116	42050	-28.54	20240321	11780	155.09	20230710	0.20	N	047920	500	158 억		457111	N	N	2647	N	01	N
144	20240708	100506	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-800	5	-2.61	50720551050	1647479	20.29	31300	32050	29550	39900	21500	30700	30786.80	1.44	0	38034	33833	32266	30033	28466	26233	33050	29250	159	9200	500	19030	50	1	31779994	9502	-46.57	10.28	12	5.18	-642.00	2908.00	42050	20240321	-28.89	11780	20230710	153.82	42050	-28.89	20240321	12880	132.14	20240116	42050	-28.89	20240321	11780	153.82	20230710	0.20	N	047920	500	158 억		457111	N	N	2647	N	01	N
145	20240708	090506	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	750	2	2.44	13919373300	441247	5.43	31300	32050	30900	39900	21500	30700	31546.94	1.44	0	-92177	33833	32266	30033	28466	26233	33050	29250	159	9200	500	19030	50	1	31779994	9995	-48.99	10.81	12	1.39	-642.00	2908.00	42050	20240321	-25.21	11780	20230710	166.98	42050	-25.21	20240321	12880	144.18	20240116	42050	-25.21	20240321	11780	166.98	20230710	0.20	N	047920	500	158 억		457111	N	N	2647	N	01	N
146	20240705	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	2900	2	10.43	243901576150	8064816	61.01	28000	31600	27800	36100	19500	27800	30242.49	0.87	0	181996	31633	29716	27033	25116	22433	30675	26075	159	8300	500	17230	50	1	31779994	9756	-47.82	10.56	12	25.38	-642.00	2908.00	42050	20240321	-26.99	11780	20230710	160.61	42050	-26.99	20240321	12880	138.35	20240116	42050	-26.99	20240321	11780	160.61	20230710	0.21	N	047920	500	158 억		277786	N	N	2647	N	00	N
147	20240705	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31100	3300	2	11.87	237673827800	7862789	59.48	28000	31600	27800	36100	19500	27800	30227.80	0.87	0	162037	31633	29716	27033	25116	22433	30675	26075	159	8300	500	17230	50	1	31779994	9884	-48.44	10.69	12	24.74	-642.00	2908.00	42050	20240321	-26.04	11780	20230710	164.01	42050	-26.04	20240321	12880	141.46	20240116	42050	-26.04	20240321	11780	164.01	20230710	0.21	N	047920	500	158 억		277786	N	N	353	N	00	N
148	20240705	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	3150	2	11.33	222478965150	7373439	55.78	28000	31600	27800	36100	19500	27800	30173.16	0.87	0	37156	31633	29716	27033	25116	22433	30675	26075	159	8300	500	17230	50	1	31779994	9836	-48.21	10.64	12	23.20	-642.00	2908.00	42050	20240321	-26.40	11780	20230710	162.73	42050	-26.40	20240321	12880	140.30	20240116	42050	-26.40	20240321	11780	162.73	20230710	0.21	N	047920	500	158 억		277786	N	N	353	N	00	N
149	20240705	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30800	3000	2	10.79	207678698700	6891298	52.13	28000	31600	27800	36100	19500	27800	30136.51	0.87	0	-56091	31633	29716	27033	25116	22433	30675	26075	159	8300	500	17230	50	1	31779994	9788	-47.98	10.59	12	21.68	-642.00	2908.00	42050	20240321	-26.75	11780	20230710	161.46	42050	-26.75	20240321	12880	139.13	20240116	42050	-26.75	20240321	11780	161.46	20230710	0.21	N	047920	500	158 억		277786	N	N	353	N	00	N
150	20240705	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	3450	2	12.41	185250416750	6167993	46.66	28000	31600	27800	36100	19500	27800	30034.30	0.87	0	1635	31633	29716	27033	25116	22433	30675	26075	159	8300	500	17230	50	1	31779994	9931	-48.68	10.75	12	19.41	-642.00	2908.00	42050	20240321	-25.68	11780	20230710	165.28	42050	-25.68	20240321	12880	142.62	20240116	42050	-25.68	20240321	11780	165.28	20230710	0.21	N	047920	500	158 억		277786	N	N	353	N	00	N
151	20240705	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30650	2850	2	10.25	148802951950	4998128	37.81	28000	31550	27800	36100	19500	27800	29771.90	0.87	0	-51221	31633	29716	27033	25116	22433	30675	26075	159	8300	500	17230	50	1	31779994	9741	-47.74	10.54	12	15.73	-642.00	2908.00	42050	20240321	-27.11	11780	20230710	160.19	42050	-27.11	20240321	12880	137.97	20240116	42050	-27.11	20240321	11780	160.19	20230710	0.21	N	047920	500	158 억		277786	N	N	353	N	00	N
152	20240705	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	3600	2	12.95	91223925950	3124807	23.64	28000	31400	27800	36100	19500	27800	29193.64	0.87	0	228287	31633	29716	27033	25116	22433	30675	26075	159	8300	500	17230	50	1	31779994	9979	-48.91	10.80	12	9.83	-642.00	2908.00	42050	20240321	-25.33	11780	20230710	166.55	42050	-25.33	20240321	12880	143.79	20240116	42050	-25.33	20240321	11780	166.55	20230710	0.21	N	047920	500	158 억		277786	N	N	353	N	00	N
153	20240705	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	1050	2	3.78	15948274000	566660	4.29	28000	28900	27800	36100	19500	27800	28144.59	0.87	0	58605	31633	29716	27033	25116	22433	30675	26075	159	8300	500	17230	50	1	31779994	9169	-44.94	9.92	12	1.78	-642.00	2908.00	42050	20240321	-31.39	11780	20230710	144.91	42050	-31.39	20240321	12880	123.99	20240116	42050	-31.39	20240321	11780	144.91	20230710	0.21	N	047920	500	158 억		277786	N	N	353	N	00	N
154	20240704	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	4500	2	19.31	352240498400	13143334	283.36	24950	28950	24350	30250	16350	23300	26799.19	2.63	0	-234001	25513	24406	22193	21086	18873	24960	21640	159	6950	500	14440	50	1	31779994	8835	-43.30	9.56	12	41.36	-642.00	2908.00	42050	20240321	-33.89	11780	20230710	135.99	42050	-33.89	20240321	12880	115.84	20240116	42050	-33.89	20240321	11780	135.99	20230710	0.21	N	047920	500	158 억		834337	N	N	353	N	00	N
155	20240704	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	4100	2	17.60	341123672300	12741881	274.71	24950	28950	24350	30250	16350	23300	26771.85	2.63	0	-226797	25513	24406	22193	21086	18873	24960	21640	159	6950	500	14440	50	1	31779994	8708	-42.68	9.42	12	40.09	-642.00	2908.00	42050	20240321	-34.84	11780	20230710	132.60	42050	-34.84	20240321	12880	112.73	20240116	42050	-34.84	20240321	11780	132.60	20230710	0.21	N	047920	500	158 억		834337	N	N	736	N	00	N
156	20240704	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	4100	2	17.60	323603972800	12100121	260.87	24950	28950	24350	30250	16350	23300	26743.86	2.63	0	-246989	25513	24406	22193	21086	18873	24960	21640	159	6950	500	14440	50	1	31779994	8708	-42.68	9.42	12	38.07	-642.00	2908.00	42050	20240321	-34.84	11780	20230710	132.60	42050	-34.84	20240321	12880	112.73	20240116	42050	-34.84	20240321	11780	132.60	20230710	0.21	N	047920	500	158 억		834337	N	N	736	N	00	N
157	20240704	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	4950	2	21.24	298020079600	11176673	240.96	24950	28950	24350	30250	16350	23300	26664.47	2.63	0	-266013	25513	24406	22193	21086	18873	24960	21640	159	6950	500	14440	50	1	31779994	8978	-44.00	9.71	12	35.17	-642.00	2908.00	42050	20240321	-32.82	11780	20230710	139.81	42050	-32.82	20240321	12880	119.33	20240116	42050	-32.82	20240321	11780	139.81	20230710	0.21	N	047920	500	158 억		834337	N	N	736	N	00	N
158	20240704	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	5100	2	21.89	258021201350	9769232	210.62	24950	28800	24350	30250	16350	23300	26411.62	2.63	0	-206983	25513	24406	22193	21086	18873	24960	21640	159	6950	500	14440	50	1	31779994	9026	-44.24	9.77	12	30.74	-642.00	2908.00	42050	20240321	-32.46	11780	20230710	141.09	42050	-32.46	20240321	12880	120.50	20240116	42050	-32.46	20240321	11780	141.09	20230710	0.21	N	047920	500	158 억		834337	N	N	736	N	00	N
159	20240704	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26300	3000	2	12.88	204698849450	7851536	169.27	24950	27750	24350	30250	16350	23300	26071.19	2.63	0	-311339	25513	24406	22193	21086	18873	24960	21640	159	6950	500	14440	50	1	31779994	8358	-40.97	9.04	12	24.71	-642.00	2908.00	42050	20240321	-37.46	11780	20230710	123.26	42050	-37.46	20240321	12880	104.19	20240116	42050	-37.46	20240321	11780	123.26	20230710	0.21	N	047920	500	158 억		834337	N	N	736	N	00	N
160	20240704	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	3500	2	15.02	178160404950	6842217	147.51	24950	27750	24350	30250	16350	23300	26038.41	2.63	0	-362206	25513	24406	22193	21086	18873	24960	21640	159	6950	500	14440	50	1	31779994	8517	-41.74	9.22	12	21.53	-642.00	2908.00	42050	20240321	-36.27	11780	20230710	127.50	42050	-36.27	20240321	12880	108.07	20240116	42050	-36.27	20240321	11780	127.50	20230710	0.21	N	047920	500	158 억		834337	N	N	736	N	00	N
161	20240704	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25800	2500	2	10.73	41826024750	1675984	36.13	24950	25950	24350	30250	16350	23300	24956.11	2.63	0	-78382	25513	24406	22193	21086	18873	24960	21640	159	6950	500	14440	50	1	31779994	8199	-40.19	8.87	12	5.27	-642.00	2908.00	42050	20240321	-38.64	11780	20230710	119.02	42050	-38.64	20240321	12880	100.31	20240116	42050	-38.64	20240321	11780	119.02	20230710	0.21	N	047920	500	158 억		834337	N	N	736	N	00	N
162	20240703	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	5370	1	29.95	103888391540	4636940	1670.51	21500	23300	19980	23300	12560	17930	22404.53	0.86	0	237249	18910	18420	18160	17670	17410	18290	17540	159	5370	500	11110	50	1	31779994	7405	-36.29	8.01	12	14.59	-642.00	2908.00	42050	20240321	-44.59	11780	20230710	97.79	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	11780	97.79	20230710	0.22	N	047920	500	158 억		272709	N	N	736	N	00	N
163	20240703	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	5370	1	29.95	103777436940	4632178	1668.79	21500	23300	19980	23300	12560	17930	22403.62	0.86	0	238344	18910	18420	18160	17670	17410	18290	17540	159	5370	500	11110	50	1	31779994	7405	-36.29	8.01	12	14.58	-642.00	2908.00	42050	20240321	-44.59	11780	20230710	97.79	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	11780	97.79	20230710	0.22	N	047920	500	158 억		272709	N	N	517	N	00	N
164	20240703	140503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	5370	1	29.95	103700011040	4628855	1667.59	21500	23300	19980	23300	12560	17930	22402.98	0.86	0	238692	18910	18420	18160	17670	17410	18290	17540	159	5370	500	11110	50	1	31779994	7405	-36.29	8.01	12	14.57	-642.00	2908.00	42050	20240321	-44.59	11780	20230710	97.79	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	11780	97.79	20230710	0.22	N	047920	500	158 억		272709	N	N	517	N	00	N
165	20240703	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	5370	1	29.95	103553360840	4622561	1665.33	21500	23300	19980	23300	12560	17930	22401.75	0.86	0	238830	18910	18420	18160	17670	17410	18290	17540	159	5370	500	11110	50	1	31779994	7405	-36.29	8.01	12	14.55	-642.00	2908.00	42050	20240321	-44.59	11780	20230710	97.79	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	11780	97.79	20230710	0.22	N	047920	500	158 억		272709	N	N	517	N	00	N
166	20240703	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	5370	1	29.95	103190719640	4606997	1659.72	21500	23300	19980	23300	12560	17930	22398.72	0.86	0	238858	18910	18420	18160	17670	17410	18290	17540	159	5370	500	11110	50	1	31779994	7405	-36.29	8.01	12	14.50	-642.00	2908.00	42050	20240321	-44.59	11780	20230710	97.79	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	11780	97.79	20230710	0.22	N	047920	500	158 억		272709	N	N	517	N	00	N
167	20240703	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	5370	1	29.95	102464412040	4575825	1648.49	21500	23300	19980	23300	12560	17930	22392.58	0.86	0	221388	18910	18420	18160	17670	17410	18290	17540	159	5370	500	11110	50	1	31779994	7405	-36.29	8.01	12	14.40	-642.00	2908.00	42050	20240321	-44.59	11780	20230710	97.79	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	11780	97.79	20230710	0.22	N	047920	500	158 억		272709	N	N	517	N	00	N
168	20240703	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	5370	1	29.95	87781967290	3945597	1421.44	21500	23300	19980	23300	12560	17930	22248.11	0.86	0	206457	18910	18420	18160	17670	17410	18290	17540	159	5370	500	11110	50	1	31779994	7405	-36.29	8.01	12	12.42	-642.00	2908.00	42050	20240321	-44.59	11780	20230710	97.79	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	11780	97.79	20230710	0.22	N	047920	500	158 억		272709	N	N	517	N	00	N
169	20240703	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	2870	2	16.01	12477259400	575891	207.47	21500	22850	20700	23300	12560	17930	21666.17	0.86	0	17406	18910	18420	18160	17670	17410	18290	17540	159	5370	500	11110	50	1	31779994	6610	-32.40	7.15	12	1.81	-642.00	2908.00	42050	20240321	-50.54	11780	20230710	76.57	42050	-50.54	20240321	12880	61.49	20240116	42050	-50.54	20240321	11780	76.57	20230710	0.22	N	047920	500	158 억		272709	N	N	517	N	00	N
170	20240702	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17930	-720	5	-3.86	4818796050	265883	56.65	18650	18650	17900	24200	13060	18650	18124.94	0.93	0	-24764	19496	19072	18426	18002	17356	19285	18215	159	5550	500	11560	10	1	31779994	5698	-27.93	6.17	12	0.84	-642.00	2908.00	42050	20240321	-57.36	11780	20230710	52.21	42050	-57.36	20240321	12880	39.21	20240116	42050	-57.36	20240321	11780	52.21	20230710	0.22	N	047920	500	158 억		293965	N	N	517	N	00	N
171	20240702	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17970	-680	5	-3.65	4068429570	224049	47.74	18650	18650	17920	24200	13060	18650	18158.61	0.93	0	-14981	19496	19072	18426	18002	17356	19285	18215	159	5550	500	11560	10	1	31779994	5711	-27.99	6.18	12	0.71	-642.00	2908.00	42050	20240321	-57.27	11780	20230710	52.55	42050	-57.27	20240321	12880	39.52	20240116	42050	-57.27	20240321	11780	52.55	20230710	0.22	N	047920	500	158 억		293965	N	N	1029	N	00	N
172	20240702	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18110	-540	5	-2.90	3376004450	185736	39.58	18650	18650	17950	24200	13060	18650	18176.30	0.93	0	-13400	19496	19072	18426	18002	17356	19285	18215	159	5550	500	11560	10	1	31779994	5755	-28.21	6.23	12	0.58	-642.00	2908.00	42050	20240321	-56.93	11780	20230710	53.74	42050	-56.93	20240321	12880	40.61	20240116	42050	-56.93	20240321	11780	53.74	20230710	0.22	N	047920	500	158 억		293965	N	N	1029	N	00	N
173	20240702	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18100	-550	5	-2.95	2794064350	153498	32.71	18650	18650	17950	24200	13060	18650	18202.54	0.93	0	-1619	19496	19072	18426	18002	17356	19285	18215	159	5550	500	11560	10	1	31779994	5752	-28.19	6.22	12	0.48	-642.00	2908.00	42050	20240321	-56.96	11780	20230710	53.65	42050	-56.96	20240321	12880	40.53	20240116	42050	-56.96	20240321	11780	53.65	20230710	0.22	N	047920	500	158 억		293965	N	N	1029	N	00	N
174	20240702	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18250	-400	5	-2.14	2460998110	135150	28.80	18650	18650	17950	24200	13060	18650	18209.31	0.93	0	1896	19496	19072	18426	18002	17356	19285	18215	159	5550	500	11560	10	1	31779994	5800	-28.43	6.28	12	0.43	-642.00	2908.00	42050	20240321	-56.60	11780	20230710	54.92	42050	-56.60	20240321	12880	41.69	20240116	42050	-56.60	20240321	11780	54.92	20230710	0.22	N	047920	500	158 억		293965	N	N	1029	N	00	N
175	20240702	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18150	-500	5	-2.68	1946383790	106797	22.76	18650	18650	17950	24200	13060	18650	18224.99	0.93	0	-3630	19496	19072	18426	18002	17356	19285	18215	159	5550	500	11560	10	1	31779994	5768	-28.27	6.24	12	0.34	-642.00	2908.00	42050	20240321	-56.84	11780	20230710	54.07	42050	-56.84	20240321	12880	40.92	20240116	42050	-56.84	20240321	11780	54.07	20230710	0.22	N	047920	500	158 억		293965	N	N	1029	N	00	N
176	20240702	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18020	-630	5	-3.38	1557808440	85363	18.19	18650	18650	17950	24200	13060	18650	18249.12	0.93	0	-8122	19496	19072	18426	18002	17356	19285	18215	159	5550	500	11560	10	1	31779994	5727	-28.07	6.20	12	0.27	-642.00	2908.00	42050	20240321	-57.15	11780	20230710	52.97	42050	-57.15	20240321	12880	39.91	20240116	42050	-57.15	20240321	11780	52.97	20230710	0.22	N	047920	500	158 억		293965	N	N	1029	N	00	N
177	20240702	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18430	-220	5	-1.18	263404030	14227	3.03	18650	18650	18350	24200	13060	18650	18514.16	0.93	0	-1582	19496	19072	18426	18002	17356	19285	18215	159	5550	500	11560	10	1	31779994	5857	-28.71	6.34	12	0.04	-642.00	2908.00	42050	20240321	-56.17	11780	20230710	56.45	42050	-56.17	20240321	12880	43.09	20240116	42050	-56.17	20240321	11780	56.45	20230710	0.22	N	047920	500	158 억		293965	N	N	1029	N	00	N
178	20240701	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18650	840	2	4.72	8550708520	466077	83.65	17850	18850	17780	23150	12470	17810	18345.96	0.73	0	59990	19783	18796	18303	17316	16823	18550	17070	159	5340	500	11040	10	1	31779994	5927	-29.05	6.41	12	1.47	-642.00	2908.00	42050	20240321	-55.65	11780	20230710	58.32	42050	-55.65	20240321	12880	44.80	20240116	42050	-55.65	20240321	11780	58.32	20230710	0.23	N	047920	500	158 억		232235	N	N	1029	N	00	N
179	20240701	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18660	850	2	4.77	8308676030	453110	81.33	17850	18850	17780	23150	12470	17810	18337.00	0.73	0	55536	19783	18796	18303	17316	16823	18550	17070	159	5340	500	11040	10	1	31779994	5930	-29.07	6.42	12	1.43	-642.00	2908.00	42050	20240321	-55.62	11780	20230710	58.40	42050	-55.62	20240321	12880	44.88	20240116	42050	-55.62	20240321	11780	58.40	20230710	0.23	N	047920	500	158 억		232235	N	N	19	N	00	N
180	20240701	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18640	830	2	4.66	7719813920	421662	75.68	17850	18850	17780	23150	12470	17810	18308.06	0.73	0	48351	19783	18796	18303	17316	16823	18550	17070	159	5340	500	11040	10	1	31779994	5924	-29.03	6.41	12	1.33	-642.00	2908.00	42050	20240321	-55.67	11780	20230710	58.23	42050	-55.67	20240321	12880	44.72	20240116	42050	-55.67	20240321	11780	58.23	20230710	0.23	N	047920	500	158 억		232235	N	N	19	N	00	N
181	20240701	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18710	900	2	5.05	6935074900	379642	68.14	17850	18850	17780	23150	12470	17810	18267.41	0.73	0	30791	19783	18796	18303	17316	16823	18550	17070	159	5340	500	11040	10	1	31779994	5946	-29.14	6.43	12	1.19	-642.00	2908.00	42050	20240321	-55.51	11780	20230710	58.83	42050	-55.51	20240321	12880	45.26	20240116	42050	-55.51	20240321	11780	58.83	20230710	0.23	N	047920	500	158 억		232235	N	N	19	N	00	N
182	20240701	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18550	740	2	4.15	5501105400	302916	54.37	17850	18670	17780	23150	12470	17810	18160.50	0.73	0	30443	19783	18796	18303	17316	16823	18550	17070	159	5340	500	11040	10	1	31779994	5895	-28.89	6.38	12	0.95	-642.00	2908.00	42050	20240321	-55.89	11780	20230710	57.47	42050	-55.89	20240321	12880	44.02	20240116	42050	-55.89	20240321	11780	57.47	20230710	0.23	N	047920	500	158 억		232235	N	N	19	N	00	N
183	20240701	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18170	360	2	2.02	3660136910	202988	36.43	17850	18350	17780	23150	12470	17810	18031.30	0.73	0	20150	19783	18796	18303	17316	16823	18550	17070	159	5340	500	11040	10	1	31779994	5774	-28.30	6.25	12	0.64	-642.00	2908.00	42050	20240321	-56.79	11780	20230710	54.24	42050	-56.79	20240321	12880	41.07	20240116	42050	-56.79	20240321	11780	54.24	20230710	0.23	N	047920	500	158 억		232235	N	N	19	N	00	N
184	20240701	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17900	90	2	0.51	2707026480	149984	26.92	17850	18350	17780	23150	12470	17810	18048.77	0.73	0	14025	19783	18796	18303	17316	16823	18550	17070	159	5340	500	11040	10	1	31779994	5689	-27.88	6.16	12	0.47	-642.00	2908.00	42050	20240321	-57.43	11780	20230710	51.95	42050	-57.43	20240321	12880	38.98	20240116	42050	-57.43	20240321	11780	51.95	20230710	0.23	N	047920	500	158 억		232235	N	N	19	N	00	N
185	20240701	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18160	350	2	1.97	622532920	34436	6.18	17850	18350	17850	23150	12470	17810	18077.97	0.73	0	12262	19783	18796	18303	17316	16823	18550	17070	159	5340	500	11040	10	1	31779994	5771	-28.29	6.24	12	0.11	-642.00	2908.00	42050	20240321	-56.81	11780	20230710	54.16	42050	-56.81	20240321	12880	40.99	20240116	42050	-56.81	20240321	11780	54.16	20230710	0.23	N	047920	500	158 억		232235	N	N	19	N	00	N