KissMeData/347850/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	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34400	-1250	5	-3.51	13647712150	381761	141.84	35450	37450	33900	46300	25000	35650	35751.98	0.00	0	9898	37916	36782	36116	34982	34316	37350	35550	53	10650	500	24950	50	1	10536189	3624	80.19	6.86	12	3.62	429.00	5017.00	53900	20240502	-36.18	25100	20240627	37.05	53900	-36.18	20240502	25100	37.05	20240627	53900	-36.18	20240502	25100	37.05	20240627	1.99	N	347850	500	52 억		0	N	N	35	N	00	N
3	20240731	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34600	-1050	5	-2.95	13153699900	367401	136.51	35450	37450	33900	46300	25000	35650	35802.07	0.00	0	9695	37916	36782	36116	34982	34316	37350	35550	53	10650	500	24950	50	1	10536189	3646	80.65	6.90	12	3.49	429.00	5017.00	53900	20240502	-35.81	25100	20240627	37.85	53900	-35.81	20240502	25100	37.85	20240627	53900	-35.81	20240502	25100	37.85	20240627	1.99	N	347850	500	52 억		0	N	N	35	N	00	N
4	20240731	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	-1450	5	-4.07	12024413650	334647	124.34	35450	37450	33900	46300	25000	35650	35931.72	0.00	0	14017	37916	36782	36116	34982	34316	37350	35550	53	10650	500	24950	50	1	10536189	3603	79.72	6.82	12	3.18	429.00	5017.00	53900	20240502	-36.55	25100	20240627	36.25	53900	-36.55	20240502	25100	36.25	20240627	53900	-36.55	20240502	25100	36.25	20240627	1.99	N	347850	500	52 억		0	N	N	35	N	00	N
5	20240731	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	100	2	0.28	9033493650	248283	92.25	35450	37450	34950	46300	25000	35650	36384.16	0.00	0	15403	37916	36782	36116	34982	34316	37350	35550	53	10650	500	24950	50	1	10536189	3767	83.33	7.13	12	2.36	429.00	5017.00	53900	20240502	-33.67	25100	20240627	42.43	53900	-33.67	20240502	25100	42.43	20240627	53900	-33.67	20240502	25100	42.43	20240627	1.99	N	347850	500	52 억		0	N	N	35	N	00	N
6	20240731	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	100	2	0.28	8673439300	238219	88.51	35450	37450	34950	46300	25000	35650	36409.84	0.00	0	17216	37916	36782	36116	34982	34316	37350	35550	53	10650	500	24950	50	1	10536189	3767	83.33	7.13	12	2.26	429.00	5017.00	53900	20240502	-33.67	25100	20240627	42.43	53900	-33.67	20240502	25100	42.43	20240627	53900	-33.67	20240502	25100	42.43	20240627	1.99	N	347850	500	52 억		0	N	N	35	N	00	N
7	20240731	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35950	300	2	0.84	7739541650	212073	78.80	35450	37450	34950	46300	25000	35650	36495.11	0.00	0	20180	37916	36782	36116	34982	34316	37350	35550	53	10650	500	24950	50	1	10536189	3788	83.80	7.17	12	2.01	429.00	5017.00	53900	20240502	-33.30	25100	20240627	43.23	53900	-33.30	20240502	25100	43.23	20240627	53900	-33.30	20240502	25100	43.23	20240627	1.99	N	347850	500	52 억		0	N	N	35	N	00	N
8	20240731	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37300	1650	2	4.63	5772546200	158016	58.71	35450	37450	34950	46300	25000	35650	36531.97	0.00	0	24197	37916	36782	36116	34982	34316	37350	35550	53	10650	500	24950	50	1	10536189	3930	86.95	7.43	12	1.50	429.00	5017.00	53900	20240502	-30.80	25100	20240627	48.61	53900	-30.80	20240502	25100	48.61	20240627	53900	-30.80	20240502	25100	48.61	20240627	1.99	N	347850	500	52 억		0	N	N	35	N	00	N
9	20240731	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35000	-650	5	-1.82	1027002400	29243	10.87	35450	35500	34950	46300	25000	35650	35117.76	0.00	0	-2635	37916	36782	36116	34982	34316	37350	35550	53	10650	500	24950	50	1	10536189	3688	81.59	6.98	12	0.28	429.00	5017.00	53900	20240502	-35.06	25100	20240627	39.44	53900	-35.06	20240502	25100	39.44	20240627	53900	-35.06	20240502	25100	39.44	20240627	1.99	N	347850	500	52 억		0	N	N	35	N	00	N
10	20240730	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35650	-350	5	-0.97	9553780700	265232	55.30	35450	37250	35450	46800	25200	36000	36020.77	0.00	0	15987	40633	38316	36933	34616	33233	37625	33925	53	10800	500	25200	50	1	10536189	3756	83.10	7.11	12	2.52	429.00	5017.00	53900	20240502	-33.86	25100	20240627	42.03	53900	-33.86	20240502	25100	42.03	20240627	53900	-33.86	20240502	25100	42.03	20240627	2.04	N	347850	500	52 억		0	N	N	35	N	00	N
11	20240730	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35650	-350	5	-0.97	9238750650	256396	53.45	35450	37250	35450	46800	25200	36000	36033.18	0.00	0	15438	40633	38316	36933	34616	33233	37625	33925	53	10800	500	25200	50	1	10536189	3756	83.10	7.11	12	2.43	429.00	5017.00	53900	20240502	-33.86	25100	20240627	42.03	53900	-33.86	20240502	25100	42.03	20240627	53900	-33.86	20240502	25100	42.03	20240627	2.04	N	347850	500	52 억		0	N	N	160	N	00	N
12	20240730	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35850	-150	5	-0.42	8487320050	235377	49.07	35450	37250	35450	46800	25200	36000	36058.49	0.00	0	14288	40633	38316	36933	34616	33233	37625	33925	53	10800	500	25200	50	1	10536189	3777	83.57	7.15	12	2.23	429.00	5017.00	53900	20240502	-33.49	25100	20240627	42.83	53900	-33.49	20240502	25100	42.83	20240627	53900	-33.49	20240502	25100	42.83	20240627	2.04	N	347850	500	52 억		0	N	N	160	N	00	N
13	20240730	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35950	-50	5	-0.14	7823723500	216944	45.23	35450	37250	35450	46800	25200	36000	36063.43	0.00	0	12723	40633	38316	36933	34616	33233	37625	33925	53	10800	500	25200	50	1	10536189	3788	83.80	7.17	12	2.06	429.00	5017.00	53900	20240502	-33.30	25100	20240627	43.23	53900	-33.30	20240502	25100	43.23	20240627	53900	-33.30	20240502	25100	43.23	20240627	2.04	N	347850	500	52 억		0	N	N	160	N	00	N
14	20240730	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	0	3	0.00	6787081200	187865	39.17	35450	37250	35450	46800	25200	36000	36127.67	0.00	0	15749	40633	38316	36933	34616	33233	37625	33925	53	10800	500	25200	50	1	10536189	3793	83.92	7.18	12	1.78	429.00	5017.00	53900	20240502	-33.21	25100	20240627	43.43	53900	-33.21	20240502	25100	43.43	20240627	53900	-33.21	20240502	25100	43.43	20240627	2.04	N	347850	500	52 억		0	N	N	160	N	00	N
15	20240730	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35900	-100	5	-0.28	6237673250	172567	35.98	35450	37250	35450	46800	25200	36000	36146.68	0.00	0	19474	40633	38316	36933	34616	33233	37625	33925	53	10800	500	25200	50	1	10536189	3782	83.68	7.16	12	1.64	429.00	5017.00	53900	20240502	-33.40	25100	20240627	43.03	53900	-33.40	20240502	25100	43.03	20240627	53900	-33.40	20240502	25100	43.03	20240627	2.04	N	347850	500	52 억		0	N	N	160	N	00	N
16	20240730	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35900	-100	5	-0.28	5496591650	151888	31.67	35450	37250	35450	46800	25200	36000	36188.88	0.00	0	23391	40633	38316	36933	34616	33233	37625	33925	53	10800	500	25200	50	1	10536189	3782	83.68	7.16	12	1.44	429.00	5017.00	53900	20240502	-33.40	25100	20240627	43.03	53900	-33.40	20240502	25100	43.03	20240627	53900	-33.40	20240502	25100	43.03	20240627	2.04	N	347850	500	52 억		0	N	N	160	N	00	N
17	20240730	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35950	-50	5	-0.14	1551303750	43057	8.98	35450	36650	35450	46800	25200	36000	36029.30	0.00	0	4051	40633	38316	36933	34616	33233	37625	33925	53	10800	500	25200	50	1	10536189	3788	83.80	7.17	12	0.41	429.00	5017.00	53900	20240502	-33.30	25100	20240627	43.23	53900	-33.30	20240502	25100	43.23	20240627	53900	-33.30	20240502	25100	43.23	20240627	2.04	N	347850	500	52 억		0	N	N	160	N	00	N
18	20240729	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	-2200	5	-5.76	17519459000	473221	88.32	37800	39250	35550	49650	26750	38200	37021.32	0.00	0	-25543	40433	39316	38383	37266	36333	39875	37825	53	11450	500	26740	50	1	10536189	3793	83.92	7.18	12	4.49	429.00	5017.00	53900	20240502	-33.21	25100	20240627	43.43	53900	-33.21	20240502	25100	43.43	20240627	53900	-33.21	20240502	25100	43.43	20240627	2.01	N	347850	500	52 억		0	N	N	160	N	00	N
19	20240729	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36100	-2100	5	-5.50	16995828150	458686	85.61	37800	39250	35550	49650	26750	38200	37051.01	0.00	0	-26060	40433	39316	38383	37266	36333	39875	37825	53	11450	500	26740	50	1	10536189	3804	84.15	7.20	12	4.35	429.00	5017.00	53900	20240502	-33.02	25100	20240627	43.82	53900	-33.02	20240502	25100	43.82	20240627	53900	-33.02	20240502	25100	43.82	20240627	2.01	N	347850	500	52 억		0	N	N	3214	N	00	N
20	20240729	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	-1850	5	-4.84	14903801500	400780	74.80	37800	39250	35550	49650	26750	38200	37184.68	0.00	0	-31476	40433	39316	38383	37266	36333	39875	37825	53	11450	500	26740	50	1	10536189	3830	84.73	7.25	12	3.80	429.00	5017.00	53900	20240502	-32.56	25100	20240627	44.82	53900	-32.56	20240502	25100	44.82	20240627	53900	-32.56	20240502	25100	44.82	20240627	2.01	N	347850	500	52 억		0	N	N	3214	N	00	N
21	20240729	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36700	-1500	5	-3.93	13796385600	370319	69.12	37800	39250	35550	49650	26750	38200	37253.08	0.00	0	-32503	40433	39316	38383	37266	36333	39875	37825	53	11450	500	26740	50	1	10536189	3867	85.55	7.32	12	3.51	429.00	5017.00	53900	20240502	-31.91	25100	20240627	46.22	53900	-31.91	20240502	25100	46.22	20240627	53900	-31.91	20240502	25100	46.22	20240627	2.01	N	347850	500	52 억		0	N	N	3214	N	00	N
22	20240729	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36400	-1800	5	-4.71	11192928050	298214	55.66	37800	39250	36350	49650	26750	38200	37531.16	0.00	0	-32200	40433	39316	38383	37266	36333	39875	37825	53	11450	500	26740	50	1	10536189	3835	84.85	7.26	12	2.83	429.00	5017.00	53900	20240502	-32.47	25100	20240627	45.02	53900	-32.47	20240502	25100	45.02	20240627	53900	-32.47	20240502	25100	45.02	20240627	2.01	N	347850	500	52 억		0	N	N	3214	N	00	N
23	20240729	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36850	-1350	5	-3.53	8152329250	215309	40.19	37800	39250	36700	49650	26750	38200	37861.96	0.00	0	-21934	40433	39316	38383	37266	36333	39875	37825	53	11450	500	26740	50	1	10536189	3883	85.90	7.35	12	2.04	429.00	5017.00	53900	20240502	-31.63	25100	20240627	46.81	53900	-31.63	20240502	25100	46.81	20240627	53900	-31.63	20240502	25100	46.81	20240627	2.01	N	347850	500	52 억		0	N	N	3214	N	00	N
24	20240729	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37800	-400	5	-1.05	5350468900	140053	26.14	37800	39250	37200	49650	26750	38200	38203.19	0.00	0	-7589	40433	39316	38383	37266	36333	39875	37825	53	11450	500	26740	50	1	10536189	3983	88.11	7.53	12	1.33	429.00	5017.00	53900	20240502	-29.87	25100	20240627	50.60	53900	-29.87	20240502	25100	50.60	20240627	53900	-29.87	20240502	25100	50.60	20240627	2.01	N	347850	500	52 억		0	N	N	3214	N	00	N
25	20240729	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38700	500	2	1.31	2087328200	55291	10.32	37800	38750	37200	49650	26750	38200	37744.16	0.00	0	-3474	40433	39316	38383	37266	36333	39875	37825	53	11450	500	26740	50	1	10536189	4078	90.21	7.71	12	0.52	429.00	5017.00	53900	20240502	-28.20	25100	20240627	54.18	53900	-28.20	20240502	25100	54.18	20240627	53900	-28.20	20240502	25100	54.18	20240627	2.01	N	347850	500	52 억		0	N	N	3214	N	00	N
26	20240726	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38200	1000	2	2.69	20454987400	531104	51.32	37750	39500	37450	48350	26050	37200	38519.72	0.00	0	22019	41700	39450	38300	36050	34900	38875	35475	53	11150	500	26040	50	1	10536189	4025	89.04	7.61	12	5.04	429.00	5017.00	53900	20240502	-29.13	25100	20240627	52.19	53900	-29.13	20240502	25100	52.19	20240627	53900	-29.13	20240502	25100	52.19	20240627	1.41	N	347850	500	52 억		0	N	N	3214	N	00	N
27	20240726	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38400	1200	2	3.23	19761025200	512944	49.57	37750	39500	37450	48350	26050	37200	38528.56	0.00	0	21686	41700	39450	38300	36050	34900	38875	35475	53	11150	500	26040	50	1	10536189	4046	89.51	7.65	12	4.87	429.00	5017.00	53900	20240502	-28.76	25100	20240627	52.99	53900	-28.76	20240502	25100	52.99	20240627	53900	-28.76	20240502	25100	52.99	20240627	1.41	N	347850	500	52 억		0	N	N	20	N	00	N
28	20240726	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38300	1100	2	2.96	18281621650	474501	45.85	37750	39500	37450	48350	26050	37200	38532.26	0.00	0	20814	41700	39450	38300	36050	34900	38875	35475	53	11150	500	26040	50	1	10536189	4035	89.28	7.63	12	4.50	429.00	5017.00	53900	20240502	-28.94	25100	20240627	52.59	53900	-28.94	20240502	25100	52.59	20240627	53900	-28.94	20240502	25100	52.59	20240627	1.41	N	347850	500	52 억		0	N	N	20	N	00	N
29	20240726	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38100	900	2	2.42	16527004950	428269	41.39	37750	39500	37650	48350	26050	37200	38595.07	0.00	0	25018	41700	39450	38300	36050	34900	38875	35475	53	11150	500	26040	50	1	10536189	4014	88.81	7.59	12	4.06	429.00	5017.00	53900	20240502	-29.31	25100	20240627	51.79	53900	-29.31	20240502	25100	51.79	20240627	53900	-29.31	20240502	25100	51.79	20240627	1.41	N	347850	500	52 억		0	N	N	20	N	00	N
30	20240726	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37800	600	2	1.61	15268184750	395120	38.18	37750	39500	37650	48350	26050	37200	38647.32	0.00	0	31667	41700	39450	38300	36050	34900	38875	35475	53	11150	500	26040	50	1	10536189	3983	88.11	7.53	12	3.75	429.00	5017.00	53900	20240502	-29.87	25100	20240627	50.60	53900	-29.87	20240502	25100	50.60	20240627	53900	-29.87	20240502	25100	50.60	20240627	1.41	N	347850	500	52 억		0	N	N	20	N	00	N
31	20240726	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38800	1600	2	4.30	13374042800	345609	33.40	37750	39500	37650	48350	26050	37200	38703.48	0.00	0	37519	41700	39450	38300	36050	34900	38875	35475	53	11150	500	26040	50	1	10536189	4088	90.44	7.73	12	3.28	429.00	5017.00	53900	20240502	-28.01	25100	20240627	54.58	53900	-28.01	20240502	25100	54.58	20240627	53900	-28.01	20240502	25100	54.58	20240627	1.41	N	347850	500	52 억		0	N	N	20	N	00	N
32	20240726	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38900	1700	2	4.57	10116182350	261902	25.31	37750	39450	37650	48350	26050	37200	38633.94	0.00	0	33979	41700	39450	38300	36050	34900	38875	35475	53	11150	500	26040	50	1	10536189	4099	90.68	7.75	12	2.49	429.00	5017.00	53900	20240502	-27.83	25100	20240627	54.98	53900	-27.83	20240502	25100	54.98	20240627	53900	-27.83	20240502	25100	54.98	20240627	1.41	N	347850	500	52 억		0	N	N	20	N	00	N
33	20240726	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38700	1500	2	4.03	3590534700	93774	9.06	37750	38850	37650	48350	26050	37200	38306.73	0.00	0	699	41700	39450	38300	36050	34900	38875	35475	53	11150	500	26040	50	1	10536189	4078	90.21	7.71	12	0.89	429.00	5017.00	53900	20240502	-28.20	25100	20240627	54.18	53900	-28.20	20240502	25100	54.18	20240627	53900	-28.20	20240502	25100	54.18	20240627	1.41	N	347850	500	52 억		0	N	N	20	N	00	N
34	20240725	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37200	-1700	5	-4.37	39847369400	1015511	49.19	38050	40550	37150	50500	27250	38900	39251.73	0.00	0	14242	42066	40482	38416	36832	34766	41275	37625	53	11600	500	27230	50	1	10536189	3919	86.71	7.41	12	9.64	429.00	5017.00	53900	20240502	-30.98	25100	20240627	48.21	53900	-30.98	20240502	25100	48.21	20240627	53900	-30.98	20240502	25100	48.21	20240627	1.32	N	347850	500	52 억		0	N	N	20	N	00	N
35	20240725	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37600	-1300	5	-3.34	37956520050	964843	46.74	38050	40550	37550	50500	27250	38900	39339.91	0.00	0	7715	42066	40482	38416	36832	34766	41275	37625	53	11600	500	27230	50	1	10536189	3962	87.65	7.49	12	9.16	429.00	5017.00	53900	20240502	-30.24	25100	20240627	49.80	53900	-30.24	20240502	25100	49.80	20240627	53900	-30.24	20240502	25100	49.80	20240627	1.32	N	347850	500	52 억		0	N	N	111	N	00	N
36	20240725	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39200	300	2	0.77	34488907150	874333	42.35	38050	40550	37650	50500	27250	38900	39446.41	0.00	0	11354	42066	40482	38416	36832	34766	41275	37625	53	11600	500	27230	50	1	10536189	4130	91.38	7.81	12	8.30	429.00	5017.00	53900	20240502	-27.27	25100	20240627	56.18	53900	-27.27	20240502	25100	56.18	20240627	53900	-27.27	20240502	25100	56.18	20240627	1.32	N	347850	500	52 억		0	N	N	111	N	00	N
37	20240725	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38950	50	2	0.13	33467229850	848285	41.09	38050	40550	37650	50500	27250	38900	39453.28	0.00	0	16265	42066	40482	38416	36832	34766	41275	37625	53	11600	500	27230	50	1	10536189	4104	90.79	7.76	12	8.05	429.00	5017.00	53900	20240502	-27.74	25100	20240627	55.18	53900	-27.74	20240502	25100	55.18	20240627	53900	-27.74	20240502	25100	55.18	20240627	1.32	N	347850	500	52 억		0	N	N	111	N	00	N
38	20240725	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39400	500	2	1.29	31299447000	793169	38.42	38050	40550	37650	50500	27250	38900	39461.77	0.00	0	17948	42066	40482	38416	36832	34766	41275	37625	53	11600	500	27230	50	1	10536189	4151	91.84	7.85	12	7.53	429.00	5017.00	53900	20240502	-26.90	25100	20240627	56.97	53900	-26.90	20240502	25100	56.97	20240627	53900	-26.90	20240502	25100	56.97	20240627	1.32	N	347850	500	52 억		0	N	N	111	N	00	N
39	20240725	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39050	150	2	0.39	29045232200	735432	35.62	38050	40550	37650	50500	27250	38900	39494.69	0.00	0	11986	42066	40482	38416	36832	34766	41275	37625	53	11600	500	27230	50	1	10536189	4114	91.03	7.78	12	6.98	429.00	5017.00	53900	20240502	-27.55	25100	20240627	55.58	53900	-27.55	20240502	25100	55.58	20240627	53900	-27.55	20240502	25100	55.58	20240627	1.32	N	347850	500	52 억		0	N	N	111	N	00	N
40	20240725	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38550	-350	5	-0.90	26296669100	665020	32.21	38050	40550	37650	50500	27250	38900	39543.37	0.00	0	541	42066	40482	38416	36832	34766	41275	37625	53	11600	500	27230	50	1	10536189	4062	89.86	7.68	12	6.31	429.00	5017.00	53900	20240502	-28.48	25100	20240627	53.59	53900	-28.48	20240502	25100	53.59	20240627	53900	-28.48	20240502	25100	53.59	20240627	1.32	N	347850	500	52 억		0	N	N	111	N	00	N
41	20240725	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39500	600	2	1.54	13055374900	329140	15.94	38050	40550	37800	50500	27250	38900	39666.79	0.00	0	7028	42066	40482	38416	36832	34766	41275	37625	53	11600	500	27230	50	1	10536189	4162	92.07	7.87	12	3.12	429.00	5017.00	53900	20240502	-26.72	25100	20240627	57.37	53900	-26.72	20240502	25100	57.37	20240627	53900	-26.72	20240502	25100	57.37	20240627	1.32	N	347850	500	52 억		0	N	N	111	N	00	N
42	20240724	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38900	2700	2	7.46	78609470000	2045767	568.07	37300	40000	36350	47050	25350	36200	38424.34	0.00	0	-32128	37933	37066	35583	34716	33233	37500	35150	53	10850	500	25340	50	1	10536189	4099	90.68	7.75	12	19.42	429.00	5017.00	53900	20240502	-27.83	25100	20240627	54.98	53900	-27.83	20240502	25100	54.98	20240627	53900	-27.83	20240502	25100	54.98	20240627	1.20	N	347850	500	52 억		0	N	N	111	N	00	N
43	20240724	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38600	2400	2	6.63	76504421050	1991422	552.98	37300	40000	36350	47050	25350	36200	38417.16	0.00	0	-28644	37933	37066	35583	34716	33233	37500	35150	53	10850	500	25340	50	1	10536189	4067	89.98	7.69	12	18.90	429.00	5017.00	53900	20240502	-28.39	25100	20240627	53.78	53900	-28.39	20240502	25100	53.78	20240627	53900	-28.39	20240502	25100	53.78	20240627	1.20	N	347850	500	52 억		0	N	N	229	N	00	N
44	20240724	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37900	1700	2	4.70	69116880050	1799577	499.71	37300	40000	36350	47050	25350	36200	38407.49	0.00	0	-41682	37933	37066	35583	34716	33233	37500	35150	53	10850	500	25340	50	1	10536189	3993	88.34	7.55	12	17.08	429.00	5017.00	53900	20240502	-29.68	25100	20240627	51.00	53900	-29.68	20240502	25100	51.00	20240627	53900	-29.68	20240502	25100	51.00	20240627	1.20	N	347850	500	52 억		0	N	N	229	N	00	N
45	20240724	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37900	1700	2	4.70	41633419950	1091865	303.19	37300	39700	36350	47050	25350	36200	38130.84	0.00	0	-31146	37933	37066	35583	34716	33233	37500	35150	53	10850	500	25340	50	1	10536189	3993	88.34	7.55	12	10.36	429.00	5017.00	53900	20240502	-29.68	25100	20240627	51.00	53900	-29.68	20240502	25100	51.00	20240627	53900	-29.68	20240502	25100	51.00	20240627	1.20	N	347850	500	52 억		0	N	N	229	N	00	N
46	20240724	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36800	600	2	1.66	32577382550	853515	237.01	37300	39700	36350	47050	25350	36200	38168.86	0.00	0	-26593	37933	37066	35583	34716	33233	37500	35150	53	10850	500	25340	50	1	10536189	3877	85.78	7.34	12	8.10	429.00	5017.00	53900	20240502	-31.73	25100	20240627	46.61	53900	-31.73	20240502	25100	46.61	20240627	53900	-31.73	20240502	25100	46.61	20240627	1.20	N	347850	500	52 억		0	N	N	229	N	00	N
47	20240724	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36650	450	2	1.24	31842483250	833516	231.45	37300	39700	36350	47050	25350	36200	38202.99	0.00	0	-23380	37933	37066	35583	34716	33233	37500	35150	53	10850	500	25340	50	1	10536189	3862	85.43	7.31	12	7.91	429.00	5017.00	53900	20240502	-32.00	25100	20240627	46.02	53900	-32.00	20240502	25100	46.02	20240627	53900	-32.00	20240502	25100	46.02	20240627	1.20	N	347850	500	52 억		0	N	N	229	N	00	N
48	20240724	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37550	1350	2	3.73	28300578100	738044	204.94	37300	39700	37000	47050	25350	36200	38345.84	0.00	0	-20966	37933	37066	35583	34716	33233	37500	35150	53	10850	500	25340	50	1	10536189	3956	87.53	7.48	12	7.00	429.00	5017.00	53900	20240502	-30.33	25100	20240627	49.60	53900	-30.33	20240502	25100	49.60	20240627	53900	-30.33	20240502	25100	49.60	20240627	1.20	N	347850	500	52 억		0	N	N	229	N	00	N
49	20240724	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38350	2150	2	5.94	17501202600	452563	125.67	37300	39700	37150	47050	25350	36200	38672.17	0.00	0	-27848	37933	37066	35583	34716	33233	37500	35150	53	10850	500	25340	50	1	10536189	4041	89.39	7.64	12	4.30	429.00	5017.00	53900	20240502	-28.85	25100	20240627	52.79	53900	-28.85	20240502	25100	52.79	20240627	53900	-28.85	20240502	25100	52.79	20240627	1.20	N	347850	500	52 억		0	N	N	229	N	00	N
50	20240723	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	1850	2	5.39	12747646000	357081	128.76	34650	36450	34100	44650	24050	34350	35695.15	0.00	0	30423	37816	36082	34966	33232	32116	35525	32675	53	10300	500	24040	50	1	10536189	3814	84.38	7.22	12	3.39	429.00	5017.00	53900	20240502	-32.84	25100	20240627	44.22	53900	-32.84	20240502	25100	44.22	20240627	53900	-32.84	20240502	25100	44.22	20240627	1.19	N	347850	500	52 억		0	N	N	229	N	00	N
51	20240723	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	1850	2	5.39	12240653550	343067	123.71	34650	36450	34100	44650	24050	34350	35680.09	0.00	0	30505	37816	36082	34966	33232	32116	35525	32675	53	10300	500	24040	50	1	10536189	3814	84.38	7.22	12	3.26	429.00	5017.00	53900	20240502	-32.84	25100	20240627	44.22	53900	-32.84	20240502	25100	44.22	20240627	53900	-32.84	20240502	25100	44.22	20240627	1.19	N	347850	500	52 억		0	N	N	35	N	00	N
52	20240723	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35850	1500	2	4.37	10814068150	303547	109.46	34650	36450	34100	44650	24050	34350	35625.70	0.00	0	27630	37816	36082	34966	33232	32116	35525	32675	53	10300	500	24040	50	1	10536189	3777	83.57	7.15	12	2.88	429.00	5017.00	53900	20240502	-33.49	25100	20240627	42.83	53900	-33.49	20240502	25100	42.83	20240627	53900	-33.49	20240502	25100	42.83	20240627	1.19	N	347850	500	52 억		0	N	N	35	N	00	N
53	20240723	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	1400	2	4.08	8457010700	238053	85.84	34650	36100	34100	44650	24050	34350	35525.78	0.00	0	22647	37816	36082	34966	33232	32116	35525	32675	53	10300	500	24040	50	1	10536189	3767	83.33	7.13	12	2.26	429.00	5017.00	53900	20240502	-33.67	25100	20240627	42.43	53900	-33.67	20240502	25100	42.43	20240627	53900	-33.67	20240502	25100	42.43	20240627	1.19	N	347850	500	52 억		0	N	N	35	N	00	N
54	20240723	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35500	1150	2	3.35	7310054500	205861	74.23	34650	36100	34100	44650	24050	34350	35509.70	0.00	0	17321	37816	36082	34966	33232	32116	35525	32675	53	10300	500	24040	50	1	10536189	3740	82.75	7.08	12	1.95	429.00	5017.00	53900	20240502	-34.14	25100	20240627	41.43	53900	-34.14	20240502	25100	41.43	20240627	53900	-34.14	20240502	25100	41.43	20240627	1.19	N	347850	500	52 억		0	N	N	35	N	00	N
55	20240723	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35500	1150	2	3.35	6888939100	194010	69.96	34650	36100	34100	44650	24050	34350	35508.20	0.00	0	16581	37816	36082	34966	33232	32116	35525	32675	53	10300	500	24040	50	1	10536189	3740	82.75	7.08	12	1.84	429.00	5017.00	53900	20240502	-34.14	25100	20240627	41.43	53900	-34.14	20240502	25100	41.43	20240627	53900	-34.14	20240502	25100	41.43	20240627	1.19	N	347850	500	52 억		0	N	N	35	N	00	N
56	20240723	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35600	1250	2	3.64	5641050150	158643	57.20	34650	36100	34100	44650	24050	34350	35558.19	0.00	0	10826	37816	36082	34966	33232	32116	35525	32675	53	10300	500	24040	50	1	10536189	3751	82.98	7.10	12	1.51	429.00	5017.00	53900	20240502	-33.95	25100	20240627	41.83	53900	-33.95	20240502	25100	41.83	20240627	53900	-33.95	20240502	25100	41.83	20240627	1.19	N	347850	500	52 억		0	N	N	35	N	00	N
57	20240723	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34900	550	2	1.60	679216200	19651	7.09	34650	35000	34100	44650	24050	34350	34564.02	0.00	0	-824	37816	36082	34966	33232	32116	35525	32675	53	10300	500	24040	50	1	10536189	3677	81.35	6.96	12	0.19	429.00	5017.00	53900	20240502	-35.25	25100	20240627	39.04	53900	-35.25	20240502	25100	39.04	20240627	53900	-35.25	20240502	25100	39.04	20240627	1.19	N	347850	500	52 억		0	N	N	35	N	00	N
58	20240722	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34350	-1850	5	-5.11	9553209150	273354	46.43	36550	36700	33850	47050	25350	36200	34947.09	0.00	0	-17649	38666	37432	35916	34682	33166	38050	35300	53	10850	500	25340	50	1	10515689	3612	80.07	6.85	12	2.60	429.00	5017.00	53900	20240502	-36.27	25100	20240627	36.85	53900	-36.27	20240502	25100	36.85	20240627	53900	-36.27	20240502	25100	36.85	20240627	1.24	N	347850	500	52 억		0	N	N	35	N	00	N
59	20240722	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34350	-1850	5	-5.11	9235587050	264100	44.86	36550	36700	33850	47050	25350	36200	34966.56	0.00	0	-17758	38666	37432	35916	34682	33166	38050	35300	53	10850	500	25340	50	1	10515689	3612	80.07	6.85	12	2.51	429.00	5017.00	53900	20240502	-36.27	25100	20240627	36.85	53900	-36.27	20240502	25100	36.85	20240627	53900	-36.27	20240502	25100	36.85	20240627	1.24	N	347850	500	52 억		0	N	N	53	N	00	N
60	20240722	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34050	-2150	5	-5.94	8625743650	246263	41.83	36550	36700	33900	47050	25350	36200	35022.99	0.00	0	-18198	38666	37432	35916	34682	33166	38050	35300	53	10850	500	25340	50	1	10515689	3581	79.37	6.79	12	2.34	429.00	5017.00	53900	20240502	-36.83	25100	20240627	35.66	53900	-36.83	20240502	25100	35.66	20240627	53900	-36.83	20240502	25100	35.66	20240627	1.24	N	347850	500	52 억		0	N	N	53	N	00	N
61	20240722	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34100	-2100	5	-5.80	7926893850	225745	38.35	36550	36700	34050	47050	25350	36200	35110.78	0.00	0	-14538	38666	37432	35916	34682	33166	38050	35300	53	10850	500	25340	50	1	10515689	3586	79.49	6.80	12	2.15	429.00	5017.00	53900	20240502	-36.73	25100	20240627	35.86	53900	-36.73	20240502	25100	35.86	20240627	53900	-36.73	20240502	25100	35.86	20240627	1.24	N	347850	500	52 억		0	N	N	53	N	00	N
62	20240722	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34500	-1700	5	-4.70	7229957050	205388	34.89	36550	36700	34150	47050	25350	36200	35197.82	0.00	0	-7629	38666	37432	35916	34682	33166	38050	35300	53	10850	500	25340	50	1	10515689	3628	80.42	6.88	12	1.95	429.00	5017.00	53900	20240502	-35.99	25100	20240627	37.45	53900	-35.99	20240502	25100	37.45	20240627	53900	-35.99	20240502	25100	37.45	20240627	1.24	N	347850	500	52 억		0	N	N	53	N	00	N
63	20240722	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34300	-1900	5	-5.25	6488945450	183827	31.23	36550	36700	34150	47050	25350	36200	35295.53	0.00	0	-4292	38666	37432	35916	34682	33166	38050	35300	53	10850	500	25340	50	1	10515689	3607	79.95	6.84	12	1.75	429.00	5017.00	53900	20240502	-36.36	25100	20240627	36.65	53900	-36.36	20240502	25100	36.65	20240627	53900	-36.36	20240502	25100	36.65	20240627	1.24	N	347850	500	52 억		0	N	N	53	N	00	N
64	20240722	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34400	-1800	5	-4.97	5415314150	152642	25.93	36550	36700	34150	47050	25350	36200	35473.68	0.00	0	1881	38666	37432	35916	34682	33166	38050	35300	53	10850	500	25340	50	1	10515689	3617	80.19	6.86	12	1.45	429.00	5017.00	53900	20240502	-36.18	25100	20240627	37.05	53900	-36.18	20240502	25100	37.05	20240627	53900	-36.18	20240502	25100	37.05	20240627	1.24	N	347850	500	52 억		0	N	N	53	N	00	N
65	20240722	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	150	2	0.41	1570161600	43221	7.34	36550	36700	35800	47050	25350	36200	36330.93	0.00	0	-2886	38666	37432	35916	34682	33166	38050	35300	53	10850	500	25340	50	1	10515689	3822	84.73	7.25	12	0.41	429.00	5017.00	53900	20240502	-32.56	25100	20240627	44.82	53900	-32.56	20240502	25100	44.82	20240627	53900	-32.56	20240502	25100	44.82	20240627	1.24	N	347850	500	52 억		0	N	N	53	N	00	N
66	20240719	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	1550	2	4.47	20883592400	580303	200.72	34650	37150	34400	45000	24300	34650	35987.97	0.00	0	-20682	36950	35800	34000	32850	31050	36375	33425	53	10350	500	24250	50	1	10515689	3807	84.38	7.22	12	5.52	429.00	5017.00	53900	20240502	-32.84	25100	20240627	44.22	53900	-32.84	20240502	25100	44.22	20240627	53900	-32.84	20240502	25100	44.22	20240627	1.36	N	347850	500	52 억		0	N	N	53	N	00	N
67	20240719	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36250	1600	2	4.62	20181418950	560864	194.00	34650	37150	34400	45000	24300	34650	35983.70	0.00	0	-23397	36950	35800	34000	32850	31050	36375	33425	53	10350	500	24250	50	1	10515689	3812	84.50	7.23	12	5.33	429.00	5017.00	53900	20240502	-32.75	25100	20240627	44.42	53900	-32.75	20240502	25100	44.42	20240627	53900	-32.75	20240502	25100	44.42	20240627	1.36	N	347850	500	52 억		0	N	N	0	N	00	N
68	20240719	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	1550	2	4.47	16335332200	455447	157.53	34650	37150	34400	45000	24300	34650	35867.68	0.00	0	-25831	36950	35800	34000	32850	31050	36375	33425	53	10350	500	24250	50	1	10515689	3807	84.38	7.22	12	4.33	429.00	5017.00	53900	20240502	-32.84	25100	20240627	44.22	53900	-32.84	20240502	25100	44.22	20240627	53900	-32.84	20240502	25100	44.22	20240627	1.36	N	347850	500	52 억		0	N	N	0	N	00	N
69	20240719	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35400	750	2	2.16	14643816500	408401	141.26	34650	37150	34400	45000	24300	34650	35857.67	0.00	0	-20524	36950	35800	34000	32850	31050	36375	33425	53	10350	500	24250	50	1	10515689	3723	82.52	7.06	12	3.88	429.00	5017.00	53900	20240502	-34.32	25100	20240627	41.04	53900	-34.32	20240502	25100	41.04	20240627	53900	-34.32	20240502	25100	41.04	20240627	1.36	N	347850	500	52 억		0	N	N	0	N	00	N
70	20240719	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35450	800	2	2.31	13569928650	378200	130.82	34650	37150	34400	45000	24300	34650	35881.63	0.00	0	-21066	36950	35800	34000	32850	31050	36375	33425	53	10350	500	24250	50	1	10515689	3728	82.63	7.07	12	3.60	429.00	5017.00	53900	20240502	-34.23	25100	20240627	41.24	53900	-34.23	20240502	25100	41.24	20240627	53900	-34.23	20240502	25100	41.24	20240627	1.36	N	347850	500	52 억		0	N	N	0	N	00	N
71	20240719	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35400	750	2	2.16	13045065400	363340	125.68	34650	37150	34400	45000	24300	34650	35904.60	0.00	0	-18749	36950	35800	34000	32850	31050	36375	33425	53	10350	500	24250	50	1	10515689	3723	82.52	7.06	12	3.46	429.00	5017.00	53900	20240502	-34.32	25100	20240627	41.04	53900	-34.32	20240502	25100	41.04	20240627	53900	-34.32	20240502	25100	41.04	20240627	1.36	N	347850	500	52 억		0	N	N	0	N	00	N
72	20240719	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35500	850	2	2.45	11222697250	311634	107.79	34650	37150	34400	45000	24300	34650	36014.21	0.00	0	-19141	36950	35800	34000	32850	31050	36375	33425	53	10350	500	24250	50	1	10515689	3733	82.75	7.08	12	2.96	429.00	5017.00	53900	20240502	-34.14	25100	20240627	41.43	53900	-34.14	20240502	25100	41.43	20240627	53900	-34.14	20240502	25100	41.43	20240627	1.36	N	347850	500	52 억		0	N	N	0	N	00	N
73	20240719	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35400	750	2	2.16	1612440300	45876	15.87	34650	35550	34400	45000	24300	34650	35152.26	0.00	0	-6013	36950	35800	34000	32850	31050	36375	33425	53	10350	500	24250	50	1	10515689	3723	82.52	7.06	12	0.44	429.00	5017.00	53900	20240502	-34.32	25100	20240627	41.04	53900	-34.32	20240502	25100	41.04	20240627	53900	-34.32	20240502	25100	41.04	20240627	1.36	N	347850	500	52 억		0	N	N	0	N	00	N
74	20240718	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34650	700	2	2.06	9745282950	286755	80.66	33100	35150	32200	44100	23800	33950	33983.22	0.00	0	14704	37350	35650	34800	33100	32250	35225	32675	53	10150	500	23760	50	1	10515689	3644	80.77	6.91	12	2.73	429.00	5017.00	53900	20240502	-35.71	25100	20240627	38.05	53900	-35.71	20240502	25100	38.05	20240627	53900	-35.71	20240502	25100	38.05	20240627	1.26	N	347850	500	52 억		0	N	N	50	N	00	N
75	20240718	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34300	350	2	1.03	9353064500	275410	77.47	33100	35150	32200	44100	23800	33950	33960.51	0.00	0	15148	37350	35650	34800	33100	32250	35225	32675	53	10150	500	23760	50	1	10515689	3607	79.95	6.84	12	2.62	429.00	5017.00	53900	20240502	-36.36	25100	20240627	36.65	53900	-36.36	20240502	25100	36.65	20240627	53900	-36.36	20240502	25100	36.65	20240627	1.26	N	347850	500	52 억		0	N	N	50	N	00	N
76	20240718	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33950	0	3	0.00	8405344900	247653	69.66	33100	35150	32200	44100	23800	33950	33940.01	0.00	0	17684	37350	35650	34800	33100	32250	35225	32675	53	10150	500	23760	50	1	10515689	3570	79.14	6.77	12	2.36	429.00	5017.00	53900	20240502	-37.01	25100	20240627	35.26	53900	-37.01	20240502	25100	35.26	20240627	53900	-37.01	20240502	25100	35.26	20240627	1.26	N	347850	500	52 억		0	N	N	50	N	00	N
77	20240718	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34700	750	2	2.21	7438788500	219331	61.69	33100	35150	32200	44100	23800	33950	33915.80	0.00	0	14954	37350	35650	34800	33100	32250	35225	32675	53	10150	500	23760	50	1	10515689	3649	80.89	6.92	12	2.09	429.00	5017.00	53900	20240502	-35.62	25100	20240627	38.25	53900	-35.62	20240502	25100	38.25	20240627	53900	-35.62	20240502	25100	38.25	20240627	1.26	N	347850	500	52 억		0	N	N	50	N	00	N
78	20240718	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34650	700	2	2.06	6508169500	192596	54.17	33100	34900	32200	44100	23800	33950	33791.76	0.00	0	15498	37350	35650	34800	33100	32250	35225	32675	53	10150	500	23760	50	1	10515689	3644	80.77	6.91	12	1.83	429.00	5017.00	53900	20240502	-35.71	25100	20240627	38.05	53900	-35.71	20240502	25100	38.05	20240627	53900	-35.71	20240502	25100	38.05	20240627	1.26	N	347850	500	52 억		0	N	N	50	N	00	N
79	20240718	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	250	2	0.74	5833814150	173094	48.69	33100	34900	32200	44100	23800	33950	33703.06	0.00	0	13323	37350	35650	34800	33100	32250	35225	32675	53	10150	500	23760	50	1	10515689	3596	79.72	6.82	12	1.65	429.00	5017.00	53900	20240502	-36.55	25100	20240627	36.25	53900	-36.55	20240502	25100	36.25	20240627	53900	-36.55	20240502	25100	36.25	20240627	1.26	N	347850	500	52 억		0	N	N	50	N	00	N
80	20240718	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34400	450	2	1.33	4959787850	147351	41.45	33100	34900	32200	44100	23800	33950	33659.55	0.00	0	14536	37350	35650	34800	33100	32250	35225	32675	53	10150	500	23760	50	1	10515689	3617	80.19	6.86	12	1.40	429.00	5017.00	53900	20240502	-36.18	25100	20240627	37.05	53900	-36.18	20240502	25100	37.05	20240627	53900	-36.18	20240502	25100	37.05	20240627	1.26	N	347850	500	52 억		0	N	N	50	N	00	N
81	20240718	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-1500	5	-4.42	1598427850	49113	13.81	33100	33300	32200	44100	23800	33950	32543.97	0.00	0	6938	37350	35650	34800	33100	32250	35225	32675	53	10150	500	23760	50	1	10515689	3412	75.64	6.47	12	0.47	429.00	5017.00	53900	20240502	-39.80	25100	20240627	29.28	53900	-39.80	20240502	25100	29.28	20240627	53900	-39.80	20240502	25100	29.28	20240627	1.26	N	347850	500	52 억		0	N	N	50	N	00	N
82	20240717	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33950	-2150	5	-5.96	12422302150	351288	59.27	36150	36500	33950	46900	25300	36100	35365.78	0.00	0	-52451	38233	37166	35783	34716	33333	37700	35250	53	10800	500	25270	50	1	10515689	3570	79.14	6.77	12	3.34	429.00	5017.00	53900	20240502	-37.01	25100	20240627	35.26	53900	-37.01	20240502	25100	35.26	20240627	53900	-37.01	20240502	25100	35.26	20240627	1.20	N	347850	500	52 억		0	N	N	50	N	00	N
83	20240717	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34600	-1500	5	-4.16	11694518950	330013	55.68	36150	36500	34150	46900	25300	36100	35435.16	0.00	0	-51312	38233	37166	35783	34716	33333	37700	35250	53	10800	500	25270	50	1	10515689	3638	80.65	6.90	12	3.14	429.00	5017.00	53900	20240502	-35.81	25100	20240627	37.85	53900	-35.81	20240502	25100	37.85	20240627	53900	-35.81	20240502	25100	37.85	20240627	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
84	20240717	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35200	-900	5	-2.49	9391219600	263575	44.47	36150	36500	34800	46900	25300	36100	35628.94	0.00	0	-39493	38233	37166	35783	34716	33333	37700	35250	53	10800	500	25270	50	1	10515689	3702	82.05	7.02	12	2.51	429.00	5017.00	53900	20240502	-34.69	25100	20240627	40.24	53900	-34.69	20240502	25100	40.24	20240627	53900	-34.69	20240502	25100	40.24	20240627	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
85	20240717	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35400	-700	5	-1.94	8398062750	235686	39.76	36150	36500	34800	46900	25300	36100	35631.06	0.00	0	-38276	38233	37166	35783	34716	33333	37700	35250	53	10800	500	25270	50	1	10515689	3723	82.52	7.06	12	2.24	429.00	5017.00	53900	20240502	-34.32	25100	20240627	41.04	53900	-34.32	20240502	25100	41.04	20240627	53900	-34.32	20240502	25100	41.04	20240627	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
86	20240717	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35200	-900	5	-2.49	7890085550	221223	37.32	36150	36500	34800	46900	25300	36100	35664.41	0.00	0	-36483	38233	37166	35783	34716	33333	37700	35250	53	10800	500	25270	50	1	10515689	3702	82.05	7.02	12	2.10	429.00	5017.00	53900	20240502	-34.69	25100	20240627	40.24	53900	-34.69	20240502	25100	40.24	20240627	53900	-34.69	20240502	25100	40.24	20240627	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
87	20240717	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35350	-750	5	-2.08	7454671550	208844	35.24	36150	36500	34800	46900	25300	36100	35693.60	0.00	0	-32492	38233	37166	35783	34716	33333	37700	35250	53	10800	500	25270	50	1	10515689	3717	82.40	7.05	12	1.99	429.00	5017.00	53900	20240502	-34.42	25100	20240627	40.84	53900	-34.42	20240502	25100	40.84	20240627	53900	-34.42	20240502	25100	40.84	20240627	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
88	20240717	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35150	-950	5	-2.63	6075010200	169511	28.60	36150	36500	34900	46900	25300	36100	35837.38	0.00	0	-26624	38233	37166	35783	34716	33333	37700	35250	53	10800	500	25270	50	1	10515689	3696	81.93	7.01	12	1.61	429.00	5017.00	53900	20240502	-34.79	25100	20240627	40.04	53900	-34.79	20240502	25100	40.04	20240627	53900	-34.79	20240502	25100	40.04	20240627	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
89	20240717	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35350	-750	5	-2.08	1520032000	42569	7.18	36150	36150	35300	46900	25300	36100	35701.09	0.00	0	-4608	38233	37166	35783	34716	33333	37700	35250	53	10800	500	25270	50	1	10515689	3717	82.40	7.05	12	0.40	429.00	5017.00	53900	20240502	-34.42	25100	20240627	40.84	53900	-34.42	20240502	25100	40.84	20240627	53900	-34.42	20240502	25100	40.84	20240627	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
90	20240716	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36100	1800	2	5.25	20849577700	582943	163.79	34500	36850	34400	44550	24050	34300	35767.03	0.00	0	-6253	38000	36150	35100	33250	32200	35625	32725	53	10250	500	24010	50	1	10515689	3796	84.15	7.20	12	5.54	429.00	5017.00	53900	20240502	-33.02	25100	20240627	43.82	53900	-33.02	20240502	25100	43.82	20240627	53900	-33.02	20240502	25100	43.82	20240627	1.13	N	347850	500	52 억		0	N	N	63	N	00	N
91	20240716	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	1900	2	5.54	19610415800	548691	154.17	34500	36850	34400	44550	24050	34300	35741.81	0.00	0	171	38000	36150	35100	33250	32200	35625	32725	53	10250	500	24010	50	1	10515689	3807	84.38	7.22	12	5.22	429.00	5017.00	53900	20240502	-32.84	25100	20240627	44.22	53900	-32.84	20240502	25100	44.22	20240627	53900	-32.84	20240502	25100	44.22	20240627	1.13	N	347850	500	52 억		0	N	N	63	N	00	N
92	20240716	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34750	450	2	1.31	14061822400	395149	111.03	34500	36850	34400	44550	24050	34300	35587.92	0.00	0	-9108	38000	36150	35100	33250	32200	35625	32725	53	10250	500	24010	50	1	10515689	3654	81.00	6.93	12	3.76	429.00	5017.00	53900	20240502	-35.53	25100	20240627	38.45	53900	-35.53	20240502	25100	38.45	20240627	53900	-35.53	20240502	25100	38.45	20240627	1.13	N	347850	500	52 억		0	N	N	63	N	00	N
93	20240716	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35500	1200	2	3.50	12628722300	354173	99.51	34500	36850	34400	44550	24050	34300	35659.04	0.00	0	-2638	38000	36150	35100	33250	32200	35625	32725	53	10250	500	24010	50	1	10515689	3733	82.75	7.08	12	3.37	429.00	5017.00	53900	20240502	-34.14	25100	20240627	41.43	53900	-34.14	20240502	25100	41.43	20240627	53900	-34.14	20240502	25100	41.43	20240627	1.13	N	347850	500	52 억		0	N	N	63	N	00	N
94	20240716	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	1500	2	4.37	11398250600	319640	89.81	34500	36850	34400	44550	24050	34300	35661.99	0.00	0	2157	38000	36150	35100	33250	32200	35625	32725	53	10250	500	24010	50	1	10515689	3765	83.45	7.14	12	3.04	429.00	5017.00	53900	20240502	-33.58	25100	20240627	42.63	53900	-33.58	20240502	25100	42.63	20240627	53900	-33.58	20240502	25100	42.63	20240627	1.13	N	347850	500	52 억		0	N	N	63	N	00	N
95	20240716	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35000	700	2	2.04	10475887850	293559	82.48	34500	36850	34400	44550	24050	34300	35688.40	0.00	0	895	38000	36150	35100	33250	32200	35625	32725	53	10250	500	24010	50	1	10515689	3680	81.59	6.98	12	2.79	429.00	5017.00	53900	20240502	-35.06	25100	20240627	39.44	53900	-35.06	20240502	25100	39.44	20240627	53900	-35.06	20240502	25100	39.44	20240627	1.13	N	347850	500	52 억		0	N	N	63	N	00	N
96	20240716	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34800	500	2	1.46	9539169900	266784	74.96	34500	36850	34400	44550	24050	34300	35759.16	0.00	0	4763	38000	36150	35100	33250	32200	35625	32725	53	10250	500	24010	50	1	10515689	3659	81.12	6.94	12	2.54	429.00	5017.00	53900	20240502	-35.44	25100	20240627	38.65	53900	-35.44	20240502	25100	38.65	20240627	53900	-35.44	20240502	25100	38.65	20240627	1.13	N	347850	500	52 억		0	N	N	63	N	00	N
97	20240716	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	2050	2	5.98	3704080250	103583	29.10	34500	36550	34400	44550	24050	34300	35767.33	0.00	0	6961	38000	36150	35100	33250	32200	35625	32725	53	10250	500	24010	50	1	10515689	3822	84.73	7.25	12	0.99	429.00	5017.00	53900	20240502	-32.56	25100	20240627	44.82	53900	-32.56	20240502	25100	44.82	20240627	53900	-32.56	20240502	25100	44.82	20240627	1.13	N	347850	500	52 억		0	N	N	63	N	00	N
98	20240715	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34300	-700	5	-2.00	12504547850	352743	40.77	36100	36950	34050	45500	24500	35000	35452.52	0.00	0	-23717	37333	36166	34683	33516	32033	36750	34100	53	10500	500	24500	50	1	10515689	3607	79.95	6.84	12	3.35	429.00	5017.00	53900	20240502	-36.36	25100	20240627	36.65	53900	-36.36	20240502	25100	36.65	20240627	53900	-36.36	20240502	25100	36.65	20240627	1.60	N	347850	500	52 억		0	N	N	63	N	00	N
99	20240715	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34450	-550	5	-1.57	12199078200	343845	39.74	36100	36950	34050	45500	24500	35000	35479.76	0.00	0	-24131	37333	36166	34683	33516	32033	36750	34100	53	10500	500	24500	50	1	10515689	3623	80.30	6.87	12	3.27	429.00	5017.00	53900	20240502	-36.09	25100	20240627	37.25	53900	-36.09	20240502	25100	37.25	20240627	53900	-36.09	20240502	25100	37.25	20240627	1.60	N	347850	500	52 억		0	N	N	0	N	00	N
100	20240715	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34250	-750	5	-2.14	11548468550	324991	37.56	36100	36950	34050	45500	24500	35000	35536.31	0.00	0	-20664	37333	36166	34683	33516	32033	36750	34100	53	10500	500	24500	50	1	10515689	3602	79.84	6.83	12	3.09	429.00	5017.00	53900	20240502	-36.46	25100	20240627	36.45	53900	-36.46	20240502	25100	36.45	20240627	53900	-36.46	20240502	25100	36.45	20240627	1.60	N	347850	500	52 억		0	N	N	0	N	00	N
101	20240715	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34950	-50	5	-0.14	10034795400	281108	32.49	36100	36950	34900	45500	24500	35000	35699.68	0.00	0	-24405	37333	36166	34683	33516	32033	36750	34100	53	10500	500	24500	50	1	10515689	3675	81.47	6.97	12	2.67	429.00	5017.00	53900	20240502	-35.16	25100	20240627	39.24	53900	-35.16	20240502	25100	39.24	20240627	53900	-35.16	20240502	25100	39.24	20240627	1.60	N	347850	500	52 억		0	N	N	0	N	00	N
102	20240715	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35150	150	2	0.43	9343463650	261357	30.21	36100	36950	35000	45500	24500	35000	35752.57	0.00	0	-20747	37333	36166	34683	33516	32033	36750	34100	53	10500	500	24500	50	1	10515689	3696	81.93	7.01	12	2.49	429.00	5017.00	53900	20240502	-34.79	25100	20240627	40.04	53900	-34.79	20240502	25100	40.04	20240627	53900	-34.79	20240502	25100	40.04	20240627	1.60	N	347850	500	52 억		0	N	N	0	N	00	N
103	20240715	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35050	50	2	0.14	9002119050	251656	29.09	36100	36950	35000	45500	24500	35000	35774.47	0.00	0	-20040	37333	36166	34683	33516	32033	36750	34100	53	10500	500	24500	50	1	10515689	3686	81.70	6.99	12	2.39	429.00	5017.00	53900	20240502	-34.97	25100	20240627	39.64	53900	-34.97	20240502	25100	39.64	20240627	53900	-34.97	20240502	25100	39.64	20240627	1.60	N	347850	500	52 억		0	N	N	0	N	00	N
104	20240715	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35400	400	2	1.14	7682836100	214389	24.78	36100	36950	35000	45500	24500	35000	35839.71	0.00	0	-17798	37333	36166	34683	33516	32033	36750	34100	53	10500	500	24500	50	1	10515689	3723	82.52	7.06	12	2.04	429.00	5017.00	53900	20240502	-34.32	25100	20240627	41.04	53900	-34.32	20240502	25100	41.04	20240627	53900	-34.32	20240502	25100	41.04	20240627	1.60	N	347850	500	52 억		0	N	N	0	N	00	N
105	20240715	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35600	600	2	1.71	4795050450	132890	15.36	36100	36950	35400	45500	24500	35000	36090.71	0.00	0	-11506	37333	36166	34683	33516	32033	36750	34100	53	10500	500	24500	50	1	10515689	3744	82.98	7.10	12	1.26	429.00	5017.00	53900	20240502	-33.95	25100	20240627	41.83	53900	-33.95	20240502	25100	41.83	20240627	53900	-33.95	20240502	25100	41.83	20240627	1.60	N	347850	500	52 억		0	N	N	0	N	00	N
106	20240712	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35000	2050	2	6.22	29873275050	858767	202.58	34050	35850	33200	42800	23100	32950	34786.75	0.00	0	-8727	35716	34332	33366	31982	31016	33850	31500	53	9850	500	23060	50	1	10515689	3680	81.59	6.98	12	8.17	429.00	5017.00	53900	20240502	-35.06	25100	20240627	39.44	53900	-35.06	20240502	25100	39.44	20240627	53900	-35.06	20240502	25100	39.44	20240627	1.44	N	347850	500	52 억		0	N	N	12	N	00	N
107	20240712	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34950	2000	2	6.07	29073918000	835893	197.18	34050	35850	33200	42800	23100	32950	34782.85	0.00	0	-5264	35716	34332	33366	31982	31016	33850	31500	53	9850	500	23060	50	1	10515689	3675	81.47	6.97	12	7.95	429.00	5017.00	53900	20240502	-35.16	25100	20240627	39.24	53900	-35.16	20240502	25100	39.24	20240627	53900	-35.16	20240502	25100	39.24	20240627	1.44	N	347850	500	52 억		0	N	N	12	N	00	N
108	20240712	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35200	2250	2	6.83	27372630550	787214	185.70	34050	35850	33200	42800	23100	32950	34772.56	0.00	0	-4068	35716	34332	33366	31982	31016	33850	31500	53	9850	500	23060	50	1	10515689	3702	82.05	7.02	12	7.49	429.00	5017.00	53900	20240502	-34.69	25100	20240627	40.24	53900	-34.69	20240502	25100	40.24	20240627	53900	-34.69	20240502	25100	40.24	20240627	1.44	N	347850	500	52 억		0	N	N	12	N	00	N
109	20240712	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35150	2200	2	6.68	26268146100	755703	178.27	34050	35850	33200	42800	23100	32950	34760.96	0.00	0	-4708	35716	34332	33366	31982	31016	33850	31500	53	9850	500	23060	50	1	10515689	3696	81.93	7.01	12	7.19	429.00	5017.00	53900	20240502	-34.79	25100	20240627	40.04	53900	-34.79	20240502	25100	40.04	20240627	53900	-34.79	20240502	25100	40.04	20240627	1.44	N	347850	500	52 억		0	N	N	12	N	00	N
110	20240712	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34850	1900	2	5.77	24870076650	715729	168.84	34050	35850	33200	42800	23100	32950	34749.02	0.00	0	-4146	35716	34332	33366	31982	31016	33850	31500	53	9850	500	23060	50	1	10515689	3665	81.24	6.95	12	6.81	429.00	5017.00	53900	20240502	-35.34	25100	20240627	38.84	53900	-35.34	20240502	25100	38.84	20240627	53900	-35.34	20240502	25100	38.84	20240627	1.44	N	347850	500	52 억		0	N	N	12	N	00	N
111	20240712	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35100	2150	2	6.53	21494666600	620166	146.29	34050	35800	33200	42800	23100	32950	34660.78	0.00	0	-2676	35716	34332	33366	31982	31016	33850	31500	53	9850	500	23060	50	1	10515689	3691	81.82	7.00	12	5.90	429.00	5017.00	53900	20240502	-34.88	25100	20240627	39.84	53900	-34.88	20240502	25100	39.84	20240627	53900	-34.88	20240502	25100	39.84	20240627	1.44	N	347850	500	52 억		0	N	N	12	N	00	N
112	20240712	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34650	1700	2	5.16	17767896250	513842	121.21	34050	35800	33200	42800	23100	32950	34579.94	0.00	0	-17624	35716	34332	33366	31982	31016	33850	31500	53	9850	500	23060	50	1	10515689	3644	80.77	6.91	12	4.89	429.00	5017.00	53900	20240502	-35.71	25100	20240627	38.05	53900	-35.71	20240502	25100	38.05	20240627	53900	-35.71	20240502	25100	38.05	20240627	1.44	N	347850	500	52 억		0	N	N	12	N	00	N
113	20240712	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33850	900	2	2.73	7132647300	205242	48.42	34050	35800	33750	42800	23100	32950	34756.33	0.00	0	-26031	35716	34332	33366	31982	31016	33850	31500	53	9850	500	23060	50	1	10515689	3560	78.90	6.75	12	1.95	429.00	5017.00	53900	20240502	-37.20	25100	20240627	34.86	53900	-37.20	20240502	25100	34.86	20240627	53900	-37.20	20240502	25100	34.86	20240627	1.44	N	347850	500	52 억		0	N	N	12	N	00	N
114	20240711	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	-1650	5	-4.77	14001978600	420210	50.86	34600	34750	32400	44950	24250	34600	33321.12	0.00	0	49693	39733	37166	35833	33266	31933	36500	32600	53	10350	500	24220	50	1	10515689	3465	76.81	6.57	12	4.00	429.00	5017.00	53900	20240502	-38.87	25100	20240627	31.27	53900	-38.87	20240502	25100	31.27	20240627	53900	-38.87	20240502	25100	31.27	20240627	1.35	N	347850	500	52 억		0	N	N	12	N	00	N
115	20240711	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	-1800	5	-5.20	13612251400	408364	49.42	34600	34750	32400	44950	24250	34600	33331.83	0.00	0	47773	39733	37166	35833	33266	31933	36500	32600	53	10350	500	24220	50	1	10515689	3449	76.46	6.54	12	3.88	429.00	5017.00	53900	20240502	-39.15	25100	20240627	30.68	53900	-39.15	20240502	25100	30.68	20240627	53900	-39.15	20240502	25100	30.68	20240627	1.35	N	347850	500	52 억		0	N	N	3060	N	00	N
116	20240711	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32600	-2000	5	-5.78	12670739800	379656	45.95	34600	34750	32400	44950	24250	34600	33372.40	0.00	0	42633	39733	37166	35833	33266	31933	36500	32600	53	10350	500	24220	50	1	10515689	3428	75.99	6.50	12	3.61	429.00	5017.00	53900	20240502	-39.52	25100	20240627	29.88	53900	-39.52	20240502	25100	29.88	20240627	53900	-39.52	20240502	25100	29.88	20240627	1.35	N	347850	500	52 억		0	N	N	3060	N	00	N
117	20240711	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32900	-1700	5	-4.91	11020537200	329174	39.84	34600	34750	32650	44950	24250	34600	33477.40	0.00	0	38857	39733	37166	35833	33266	31933	36500	32600	53	10350	500	24220	50	1	10515689	3460	76.69	6.56	12	3.13	429.00	5017.00	53900	20240502	-38.96	25100	20240627	31.08	53900	-38.96	20240502	25100	31.08	20240627	53900	-38.96	20240502	25100	31.08	20240627	1.35	N	347850	500	52 억		0	N	N	3060	N	00	N
118	20240711	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	-1550	5	-4.48	10256262600	306041	37.04	34600	34750	32650	44950	24250	34600	33510.65	0.00	0	40446	39733	37166	35833	33266	31933	36500	32600	53	10350	500	24220	50	1	10515689	3475	77.04	6.59	12	2.91	429.00	5017.00	53900	20240502	-38.68	25100	20240627	31.67	53900	-38.68	20240502	25100	31.67	20240627	53900	-38.68	20240502	25100	31.67	20240627	1.35	N	347850	500	52 억		0	N	N	3060	N	00	N
119	20240711	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	-1400	5	-4.05	9282656500	276748	33.49	34600	34750	32650	44950	24250	34600	33539.70	0.00	0	44735	39733	37166	35833	33266	31933	36500	32600	53	10350	500	24220	50	1	10515689	3491	77.39	6.62	12	2.63	429.00	5017.00	53900	20240502	-38.40	25100	20240627	32.27	53900	-38.40	20240502	25100	32.27	20240627	53900	-38.40	20240502	25100	32.27	20240627	1.35	N	347850	500	52 억		0	N	N	3060	N	00	N
120	20240711	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	-1200	5	-3.47	6735503400	199607	24.16	34600	34750	33100	44950	24250	34600	33741.34	0.00	0	41102	39733	37166	35833	33266	31933	36500	32600	53	10350	500	24220	50	1	10515689	3512	77.86	6.66	12	1.90	429.00	5017.00	53900	20240502	-38.03	25100	20240627	33.07	53900	-38.03	20240502	25100	33.07	20240627	53900	-38.03	20240502	25100	33.07	20240627	1.35	N	347850	500	52 억		0	N	N	3060	N	00	N
121	20240711	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33550	-1050	5	-3.03	1716637700	50546	6.12	34600	34750	33500	44950	24250	34600	33954.51	0.00	0	3758	39733	37166	35833	33266	31933	36500	32600	53	10350	500	24220	50	1	10515689	3528	78.21	6.69	12	0.48	429.00	5017.00	53900	20240502	-37.76	25100	20240627	33.67	53900	-37.76	20240502	25100	33.67	20240627	53900	-37.76	20240502	25100	33.67	20240627	1.35	N	347850	500	52 억		0	N	N	3060	N	00	N
122	20240710	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34600	-2050	5	-5.59	29993021250	819723	160.03	37000	38400	34500	47600	25700	36650	36595.87	0.00	0	3786	38650	37650	36400	35400	34150	38150	35900	53	10950	500	25650	50	1	10515689	3638	80.65	6.90	12	7.80	429.00	5017.00	53900	20240502	-35.81	25100	20240627	37.85	53900	-35.81	20240502	25100	37.85	20240627	53900	-35.81	20240502	25100	37.85	20240627	1.23	N	347850	500	52 억		0	N	N	3060	N	00	N
123	20240710	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34850	-1800	5	-4.91	28882313750	787756	153.79	37000	38400	34500	47600	25700	36650	36664.05	0.00	0	1856	38650	37650	36400	35400	34150	38150	35900	53	10950	500	25650	50	1	10515689	3665	81.24	6.95	12	7.49	429.00	5017.00	53900	20240502	-35.34	25100	20240627	38.84	53900	-35.34	20240502	25100	38.84	20240627	53900	-35.34	20240502	25100	38.84	20240627	1.23	N	347850	500	52 억		0	N	N	502	N	00	N
124	20240710	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36650	0	3	0.00	24339362750	658877	128.63	37000	38400	34500	47600	25700	36650	36940.92	0.00	0	4013	38650	37650	36400	35400	34150	38150	35900	53	10950	500	25650	50	1	10515689	3854	85.43	7.31	12	6.27	429.00	5017.00	53900	20240502	-32.00	25100	20240627	46.02	53900	-32.00	20240502	25100	46.02	20240627	53900	-32.00	20240502	25100	46.02	20240627	1.23	N	347850	500	52 억		0	N	N	502	N	00	N
125	20240710	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	-650	5	-1.77	22209066200	600798	117.29	37000	38400	34500	47600	25700	36650	36966.24	0.00	0	1441	38650	37650	36400	35400	34150	38150	35900	53	10950	500	25650	50	1	10515689	3786	83.92	7.18	12	5.71	429.00	5017.00	53900	20240502	-33.21	25100	20240627	43.43	53900	-33.21	20240502	25100	43.43	20240627	53900	-33.21	20240502	25100	43.43	20240627	1.23	N	347850	500	52 억		0	N	N	502	N	00	N
126	20240710	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35550	-1100	5	-3.00	21075391000	569198	111.12	37000	38400	34500	47600	25700	36650	37026.84	0.00	0	3787	38650	37650	36400	35400	34150	38150	35900	53	10950	500	25650	50	1	10515689	3738	82.87	7.09	12	5.41	429.00	5017.00	53900	20240502	-34.04	25100	20240627	41.63	53900	-34.04	20240502	25100	41.63	20240627	53900	-34.04	20240502	25100	41.63	20240627	1.23	N	347850	500	52 억		0	N	N	502	N	00	N
127	20240710	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37000	350	2	0.95	15621156150	415804	81.18	37000	38400	36050	47600	25700	36650	37569.79	0.00	0	-11658	38650	37650	36400	35400	34150	38150	35900	53	10950	500	25650	50	1	10515689	3891	86.25	7.37	12	3.95	429.00	5017.00	53900	20240502	-31.35	25100	20240627	47.41	53900	-31.35	20240502	25100	47.41	20240627	53900	-31.35	20240502	25100	47.41	20240627	1.23	N	347850	500	52 억		0	N	N	502	N	00	N
128	20240710	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37900	1250	2	3.41	12847117700	341556	66.68	37000	38400	36050	47600	25700	36650	37615.08	0.00	0	-2066	38650	37650	36400	35400	34150	38150	35900	53	10950	500	25650	50	1	10515689	3985	88.34	7.55	12	3.25	429.00	5017.00	53900	20240502	-29.68	25100	20240627	51.00	53900	-29.68	20240502	25100	51.00	20240627	53900	-29.68	20240502	25100	51.00	20240627	1.23	N	347850	500	52 억		0	N	N	502	N	00	N
129	20240710	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36800	150	2	0.41	1643674400	44865	8.76	37000	37000	36050	47600	25700	36650	36635.83	0.00	0	-9389	38650	37650	36400	35400	34150	38150	35900	53	10950	500	25650	50	1	10515689	3870	85.78	7.34	12	0.43	429.00	5017.00	53900	20240502	-31.73	25100	20240627	46.61	53900	-31.73	20240502	25100	46.61	20240627	53900	-31.73	20240502	25100	46.61	20240627	1.23	N	347850	500	52 억		0	N	N	502	N	00	N
130	20240709	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36650	-50	5	-0.14	18419728350	507311	54.97	35950	37400	35150	47700	25700	36700	36306.66	0.00	0	-22988	38233	37466	35933	35166	33633	37850	35550	53	11000	500	25690	50	1	10515689	3854	85.43	7.31	12	4.82	429.00	5017.00	53900	20240502	-32.00	25100	20240627	46.02	53900	-32.00	20240502	25100	46.02	20240627	53900	-32.00	20240502	25100	46.02	20240627	0.81	N	347850	500	52 억		0	N	N	502	N	00	N
131	20240709	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36550	-150	5	-0.41	17673255800	486953	52.76	35950	37400	35150	47700	25700	36700	36293.13	0.00	0	-20608	38233	37466	35933	35166	33633	37850	35550	53	11000	500	25690	50	1	10515689	3843	85.20	7.29	12	4.63	429.00	5017.00	53900	20240502	-32.19	25100	20240627	45.62	53900	-32.19	20240502	25100	45.62	20240627	53900	-32.19	20240502	25100	45.62	20240627	0.81	N	347850	500	52 억		0	N	N	0	N	00	N
132	20240709	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	-350	5	-0.95	15893632600	438283	47.49	35950	37400	35150	47700	25700	36700	36262.90	0.00	0	-18370	38233	37466	35933	35166	33633	37850	35550	53	11000	500	25690	50	1	10515689	3822	84.73	7.25	12	4.17	429.00	5017.00	53900	20240502	-32.56	25100	20240627	44.82	53900	-32.56	20240502	25100	44.82	20240627	53900	-32.56	20240502	25100	44.82	20240627	0.81	N	347850	500	52 억		0	N	N	0	N	00	N
133	20240709	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36300	-400	5	-1.09	14859276550	409920	44.41	35950	37400	35150	47700	25700	36700	36248.65	0.00	0	-16966	38233	37466	35933	35166	33633	37850	35550	53	11000	500	25690	50	1	10515689	3817	84.62	7.24	12	3.90	429.00	5017.00	53900	20240502	-32.65	25100	20240627	44.62	53900	-32.65	20240502	25100	44.62	20240627	53900	-32.65	20240502	25100	44.62	20240627	0.81	N	347850	500	52 억		0	N	N	0	N	00	N
134	20240709	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	-900	5	-2.45	13516324150	372861	40.40	35950	37400	35150	47700	25700	36700	36249.69	0.00	0	-11918	38233	37466	35933	35166	33633	37850	35550	53	11000	500	25690	50	1	10515689	3765	83.45	7.14	12	3.55	429.00	5017.00	53900	20240502	-33.58	25100	20240627	42.63	53900	-33.58	20240502	25100	42.63	20240627	53900	-33.58	20240502	25100	42.63	20240627	0.81	N	347850	500	52 억		0	N	N	0	N	00	N
135	20240709	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	-900	5	-2.45	11625127550	320021	34.67	35950	37400	35150	47700	25700	36700	36325.55	0.00	0	-18176	38233	37466	35933	35166	33633	37850	35550	53	11000	500	25690	50	1	10515689	3765	83.45	7.14	12	3.04	429.00	5017.00	53900	20240502	-33.58	25100	20240627	42.63	53900	-33.58	20240502	25100	42.63	20240627	53900	-33.58	20240502	25100	42.63	20240627	0.81	N	347850	500	52 억		0	N	N	0	N	00	N
136	20240709	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36500	-200	5	-0.54	9657735050	265586	28.78	35950	37400	35150	47700	25700	36700	36363.23	0.00	0	-19813	38233	37466	35933	35166	33633	37850	35550	53	11000	500	25690	50	1	10515689	3838	85.08	7.28	12	2.53	429.00	5017.00	53900	20240502	-32.28	25100	20240627	45.42	53900	-32.28	20240502	25100	45.42	20240627	53900	-32.28	20240502	25100	45.42	20240627	0.81	N	347850	500	52 억		0	N	N	0	N	00	N
137	20240709	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	-950	5	-2.59	2314267550	64744	7.01	35950	36300	35150	47700	25700	36700	35737.39	0.00	0	-8072	38233	37466	35933	35166	33633	37850	35550	53	11000	500	25690	50	1	10515689	3759	83.33	7.13	12	0.62	429.00	5017.00	53900	20240502	-33.67	25100	20240627	42.43	53900	-33.67	20240502	25100	42.43	20240627	53900	-33.67	20240502	25100	42.43	20240627	0.81	N	347850	500	52 억		0	N	N	0	N	00	N
138	20240708	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36700	2300	2	6.69	32509398150	912453	49.21	35000	36700	34400	44700	24100	34400	35623.76	0.00	0	22838	39433	36916	32833	30316	26233	38175	31575	53	10300	500	24080	50	1	10515689	3859	85.55	7.32	12	8.68	429.00	5017.00	53900	20240502	-31.91	25100	20240627	46.22	53900	-31.91	20240502	25100	46.22	20240627	53900	-31.91	20240502	25100	46.22	20240627	0.77	N	347850	500	52 억		0	N	N	0	N	00	N
139	20240708	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	1800	2	5.23	30434765500	855642	46.15	35000	36450	34400	44700	24100	34400	35572.23	0.00	0	28532	39433	36916	32833	30316	26233	38175	31575	53	10300	500	24080	50	1	10515689	3807	84.38	7.22	12	8.14	429.00	5017.00	53900	20240502	-32.84	25100	20240627	44.22	53900	-32.84	20240502	25100	44.22	20240627	53900	-32.84	20240502	25100	44.22	20240627	0.77	N	347850	500	52 억		0	N	N	0	N	00	N
140	20240708	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	1350	2	3.92	27379115400	770979	41.58	35000	36450	34400	44700	24100	34400	35515.01	0.00	0	24111	39433	36916	32833	30316	26233	38175	31575	53	10300	500	24080	50	1	10515689	3759	83.33	7.13	12	7.33	429.00	5017.00	53900	20240502	-33.67	25100	20240627	42.43	53900	-33.67	20240502	25100	42.43	20240627	53900	-33.67	20240502	25100	42.43	20240627	0.77	N	347850	500	52 억		0	N	N	0	N	00	N
141	20240708	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35200	800	2	2.33	25799364100	726789	39.20	35000	36450	34400	44700	24100	34400	35500.74	0.00	0	17615	39433	36916	32833	30316	26233	38175	31575	53	10300	500	24080	50	1	10515689	3702	82.05	7.02	12	6.91	429.00	5017.00	53900	20240502	-34.69	25100	20240627	40.24	53900	-34.69	20240502	25100	40.24	20240627	53900	-34.69	20240502	25100	40.24	20240627	0.77	N	347850	500	52 억		0	N	N	0	N	00	N
142	20240708	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35500	1100	2	3.20	25187997200	709447	38.26	35000	36450	34400	44700	24100	34400	35506.80	0.00	0	19864	39433	36916	32833	30316	26233	38175	31575	53	10300	500	24080	50	1	10515689	3733	82.75	7.08	12	6.75	429.00	5017.00	53900	20240502	-34.14	25100	20240627	41.43	53900	-34.14	20240502	25100	41.43	20240627	53900	-34.14	20240502	25100	41.43	20240627	0.77	N	347850	500	52 억		0	N	N	0	N	00	N
143	20240708	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35400	1000	2	2.91	23582078550	664190	35.82	35000	36450	34400	44700	24100	34400	35508.33	0.00	0	23344	39433	36916	32833	30316	26233	38175	31575	53	10300	500	24080	50	1	10515689	3723	82.52	7.06	12	6.32	429.00	5017.00	53900	20240502	-34.32	25100	20240627	41.04	53900	-34.32	20240502	25100	41.04	20240627	53900	-34.32	20240502	25100	41.04	20240627	0.77	N	347850	500	52 억		0	N	N	0	N	00	N
144	20240708	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34750	350	2	1.02	20365468650	572684	30.89	35000	36450	34500	44700	24100	34400	35565.48	0.00	0	7435	39433	36916	32833	30316	26233	38175	31575	53	10300	500	24080	50	1	10515689	3654	81.00	6.93	12	5.45	429.00	5017.00	53900	20240502	-35.53	25100	20240627	38.45	53900	-35.53	20240502	25100	38.45	20240627	53900	-35.53	20240502	25100	38.45	20240627	0.77	N	347850	500	52 억		0	N	N	0	N	00	N
145	20240708	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34750	350	2	1.02	9181254850	259635	14.00	35000	36150	34500	44700	24100	34400	35369.57	0.00	0	-1323	39433	36916	32833	30316	26233	38175	31575	53	10300	500	24080	50	1	10515689	3654	81.00	6.93	12	2.47	429.00	5017.00	53900	20240502	-35.53	25100	20240627	38.45	53900	-35.53	20240502	25100	38.45	20240627	53900	-35.53	20240502	25100	38.45	20240627	0.77	N	347850	500	52 억		0	N	N	0	N	00	N
146	20240705	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34400	5850	2	20.49	61177243600	1836642	594.64	28950	35350	28750	37100	20000	28550	33307.05	0.00	0	51971	32850	30700	29550	27400	26250	30125	26825	53	8550	500	19980	50	1	10515689	3617	80.19	6.86	12	17.47	429.00	5017.00	53900	20240502	-36.18	25100	20240627	37.05	53900	-36.18	20240502	25100	37.05	20240627	53900	-36.18	20240502	25100	37.05	20240627	0.80	N	347850	500	52 억		0	N	N	0	N	00	N
147	20240705	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33700	5150	2	18.04	57431976550	1726436	558.96	28950	35350	28750	37100	20000	28550	33266.21	0.00	0	49512	32850	30700	29550	27400	26250	30125	26825	53	8550	500	19980	50	1	10515689	3544	78.55	6.72	12	16.42	429.00	5017.00	53900	20240502	-37.48	25100	20240627	34.26	53900	-37.48	20240502	25100	34.26	20240627	53900	-37.48	20240502	25100	34.26	20240627	0.80	N	347850	500	52 억		0	N	N	0	N	00	N
148	20240705	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34450	5900	2	20.67	35267551050	1079799	349.60	28950	35000	28750	37100	20000	28550	32661.22	0.00	0	26104	32850	30700	29550	27400	26250	30125	26825	53	8550	500	19980	50	1	10515689	3623	80.30	6.87	12	10.27	429.00	5017.00	53900	20240502	-36.09	25100	20240627	37.25	53900	-36.09	20240502	25100	37.25	20240627	53900	-36.09	20240502	25100	37.25	20240627	0.80	N	347850	500	52 억		0	N	N	0	N	00	N
149	20240705	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	1700	2	5.95	6931572400	230204	74.53	28950	31050	28750	37100	20000	28550	30110.56	0.00	0	39935	32850	30700	29550	27400	26250	30125	26825	53	8550	500	19980	50	1	10515689	3181	70.51	6.03	12	2.19	429.00	5017.00	53900	20240502	-43.88	25100	20240627	20.52	53900	-43.88	20240502	25100	20.52	20240627	53900	-43.88	20240502	25100	20.52	20240627	0.80	N	347850	500	52 억		0	N	N	0	N	00	N
150	20240705	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	1700	2	5.95	6305849500	209456	67.81	28950	31050	28750	37100	20000	28550	30105.84	0.00	0	35029	32850	30700	29550	27400	26250	30125	26825	53	8550	500	19980	50	1	10515689	3181	70.51	6.03	12	1.99	429.00	5017.00	53900	20240502	-43.88	25100	20240627	20.52	53900	-43.88	20240502	25100	20.52	20240627	53900	-43.88	20240502	25100	20.52	20240627	0.80	N	347850	500	52 억		0	N	N	0	N	00	N
151	20240705	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	1500	2	5.25	5880471300	195320	63.24	28950	31050	28750	37100	20000	28550	30106.86	0.00	0	31345	32850	30700	29550	27400	26250	30125	26825	53	8550	500	19980	50	1	10515689	3160	70.05	5.99	12	1.86	429.00	5017.00	53900	20240502	-44.25	25100	20240627	19.72	53900	-44.25	20240502	25100	19.72	20240627	53900	-44.25	20240502	25100	19.72	20240627	0.80	N	347850	500	52 억		0	N	N	0	N	00	N
152	20240705	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	2050	2	7.18	4000349400	133700	43.29	28950	30850	28750	37100	20000	28550	29920.34	0.00	0	28543	32850	30700	29550	27400	26250	30125	26825	53	8550	500	19980	50	1	10515689	3218	71.33	6.10	12	1.27	429.00	5017.00	53900	20240502	-43.23	25100	20240627	21.91	53900	-43.23	20240502	25100	21.91	20240627	53900	-43.23	20240502	25100	21.91	20240627	0.80	N	347850	500	52 억		0	N	N	0	N	00	N
153	20240705	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	250	2	0.88	571958750	19722	6.39	28950	29300	28750	37100	20000	28550	29001.05	0.00	0	2312	32850	30700	29550	27400	26250	30125	26825	53	8550	500	19980	50	1	10515689	3029	67.13	5.74	12	0.19	429.00	5017.00	53900	20240502	-46.57	25100	20240627	14.74	53900	-46.57	20240502	25100	14.74	20240627	53900	-46.57	20240502	25100	14.74	20240627	0.80	N	347850	500	52 억		0	N	N	0	N	00	N
154	20240704	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-2950	5	-9.37	9040742300	304420	72.65	31500	31700	28400	40950	22050	31500	29694.16	0.00	0	-20474	34233	32866	31483	30116	28733	33550	30800	53	9450	500	22050	50	1	10515689	3002	66.55	5.69	12	2.89	429.00	5017.00	53900	20240502	-47.03	25100	20240627	13.75	53900	-47.03	20240502	25100	13.75	20240627	53900	-47.03	20240502	25100	13.75	20240627	1.04	N	347850	500	52 억		0	N	N	0	N	00	N
155	20240704	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-2950	5	-9.37	8660822850	291105	69.48	31500	31700	28400	40950	22050	31500	29744.27	0.00	0	-21444	34233	32866	31483	30116	28733	33550	30800	53	9450	500	22050	50	1	10515689	3002	66.55	5.69	12	2.77	429.00	5017.00	53900	20240502	-47.03	25100	20240627	13.75	53900	-47.03	20240502	25100	13.75	20240627	53900	-47.03	20240502	25100	13.75	20240627	1.04	N	347850	500	52 억		0	N	N	0	N	00	N
156	20240704	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-3100	5	-9.84	7861478900	263092	62.79	31500	31700	28400	40950	22050	31500	29873.65	0.00	0	-20181	34233	32866	31483	30116	28733	33550	30800	53	9450	500	22050	50	1	10515689	2986	66.20	5.66	12	2.50	429.00	5017.00	53900	20240502	-47.31	25100	20240627	13.15	53900	-47.31	20240502	25100	13.15	20240627	53900	-47.31	20240502	25100	13.15	20240627	1.04	N	347850	500	52 억		0	N	N	0	N	00	N
157	20240704	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-2100	5	-6.67	6103263950	202285	48.28	31500	31700	29300	40950	22050	31500	30163.64	0.00	0	-18521	34233	32866	31483	30116	28733	33550	30800	53	9450	500	22050	50	1	10515689	3092	68.53	5.86	12	1.92	429.00	5017.00	53900	20240502	-45.45	25100	20240627	17.13	53900	-45.45	20240502	25100	17.13	20240627	53900	-45.45	20240502	25100	17.13	20240627	1.04	N	347850	500	52 억		0	N	N	0	N	00	N
158	20240704	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	-1850	5	-5.87	5538098050	183159	43.71	31500	31700	29300	40950	22050	31500	30228.19	0.00	0	-16519	34233	32866	31483	30116	28733	33550	30800	53	9450	500	22050	50	1	10515689	3118	69.11	5.91	12	1.74	429.00	5017.00	53900	20240502	-44.99	25100	20240627	18.13	53900	-44.99	20240502	25100	18.13	20240627	53900	-44.99	20240502	25100	18.13	20240627	1.04	N	347850	500	52 억		0	N	N	0	N	00	N
159	20240704	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-1600	5	-5.08	4188723500	137628	32.85	31500	31700	29850	40950	22050	31500	30425.70	0.00	0	-16131	34233	32866	31483	30116	28733	33550	30800	53	9450	500	22050	50	1	10515689	3144	69.70	5.96	12	1.31	429.00	5017.00	53900	20240502	-44.53	25100	20240627	19.12	53900	-44.53	20240502	25100	19.12	20240627	53900	-44.53	20240502	25100	19.12	20240627	1.04	N	347850	500	52 억		0	N	N	0	N	00	N
160	20240704	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	-1250	5	-3.97	3030023650	99073	23.64	31500	31700	30000	40950	22050	31500	30572.46	0.00	0	-6225	34233	32866	31483	30116	28733	33550	30800	53	9450	500	22050	50	1	10515689	3181	70.51	6.03	12	0.94	429.00	5017.00	53900	20240502	-43.88	25100	20240627	20.52	53900	-43.88	20240502	25100	20.52	20240627	53900	-43.88	20240502	25100	20.52	20240627	1.04	N	347850	500	52 억		0	N	N	0	N	00	N
161	20240704	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	-550	5	-1.75	854462050	27443	6.55	31500	31700	30800	40950	22050	31500	31119.15	0.00	0	-5472	34233	32866	31483	30116	28733	33550	30800	53	9450	500	22050	50	1	10515689	3255	72.14	6.17	12	0.26	429.00	5017.00	53900	20240502	-42.58	25100	20240627	23.31	53900	-42.58	20240502	25100	23.31	20240627	53900	-42.58	20240502	25100	23.31	20240627	1.04	N	347850	500	52 억		0	N	N	0	N	00	N
162	20240703	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	0	3	0.00	13138481000	415261	42.36	31450	32850	30100	40950	22050	31500	31639.61	0.00	0	7494	34933	33216	31633	29916	28333	34075	30775	53	9450	500	22050	50	1	10515689	3312	73.43	6.28	12	3.95	429.00	5017.00	53900	20240502	-41.56	25100	20240627	25.50	53900	-41.56	20240502	25100	25.50	20240627	53900	-41.56	20240502	25100	25.50	20240627	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
163	20240703	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	100	2	0.32	12726194350	402152	41.03	31450	32850	30100	40950	22050	31500	31645.66	0.00	0	8742	34933	33216	31633	29916	28333	34075	30775	53	9450	500	22050	50	1	10515689	3323	73.66	6.30	12	3.82	429.00	5017.00	53900	20240502	-41.37	25100	20240627	25.90	53900	-41.37	20240502	25100	25.90	20240627	53900	-41.37	20240502	25100	25.90	20240627	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
164	20240703	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	200	2	0.63	11663116500	368528	37.60	31450	32850	30100	40950	22050	31500	31648.31	0.00	0	8595	34933	33216	31633	29916	28333	34075	30775	53	9450	500	22050	50	1	10515689	3333	73.89	6.32	12	3.50	429.00	5017.00	53900	20240502	-41.19	25100	20240627	26.29	53900	-41.19	20240502	25100	26.29	20240627	53900	-41.19	20240502	25100	26.29	20240627	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
165	20240703	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	250	2	0.79	8019894050	255951	26.11	31450	32450	30100	40950	22050	31500	31332.95	0.00	0	2391	34933	33216	31633	29916	28333	34075	30775	53	9450	500	22050	50	1	10515689	3339	74.01	6.33	12	2.43	429.00	5017.00	53900	20240502	-41.09	25100	20240627	26.49	53900	-41.09	20240502	25100	26.49	20240627	53900	-41.09	20240502	25100	26.49	20240627	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
166	20240703	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	200	2	0.63	7315184600	233680	23.84	31450	32450	30100	40950	22050	31500	31303.30	0.00	0	1147	34933	33216	31633	29916	28333	34075	30775	53	9450	500	22050	50	1	10515689	3333	73.89	6.32	12	2.22	429.00	5017.00	53900	20240502	-41.19	25100	20240627	26.29	53900	-41.19	20240502	25100	26.29	20240627	53900	-41.19	20240502	25100	26.29	20240627	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
167	20240703	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	-300	5	-0.95	6644723000	212267	21.65	31450	32450	30100	40950	22050	31500	31302.52	0.00	0	312	34933	33216	31633	29916	28333	34075	30775	53	9450	500	22050	50	1	10515689	3281	72.73	6.22	12	2.02	429.00	5017.00	53900	20240502	-42.12	25100	20240627	24.30	53900	-42.12	20240502	25100	24.30	20240627	53900	-42.12	20240502	25100	24.30	20240627	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
168	20240703	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32150	650	2	2.06	4533838200	145881	14.88	31450	32300	30100	40950	22050	31500	31075.63	0.00	0	1947	34933	33216	31633	29916	28333	34075	30775	53	9450	500	22050	50	1	10515689	3381	74.94	6.41	12	1.39	429.00	5017.00	53900	20240502	-40.35	25100	20240627	28.09	53900	-40.35	20240502	25100	28.09	20240627	53900	-40.35	20240502	25100	28.09	20240627	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
169	20240703	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30550	-950	5	-3.02	1434815200	46787	4.77	31450	31450	30100	40950	22050	31500	30645.67	0.00	0	-4264	34933	33216	31633	29916	28333	34075	30775	53	9450	500	22050	50	1	10515689	3213	71.21	6.09	12	0.44	429.00	5017.00	53900	20240502	-43.32	25100	20240627	21.71	53900	-43.32	20240502	25100	21.71	20240627	53900	-43.32	20240502	25100	21.71	20240627	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
170	20240702	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	850	2	2.77	31258048550	973719	182.24	30700	33350	30050	39800	21500	30650	32104.40	0.00	0	13910	33683	32166	30733	29216	27783	32925	29975	53	9150	500	21450	50	1	10515689	3312	73.43	6.28	12	9.26	429.00	5017.00	53900	20240502	-41.56	25100	20240627	25.50	53900	-41.56	20240502	25100	25.50	20240627	53900	-41.56	20240502	25100	25.50	20240627	1.17	N	347850	500	52 억		0	N	N	0	N	00	N
171	20240702	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	750	2	2.45	30509903100	949967	177.80	30700	33350	30050	39800	21500	30650	32118.13	0.00	0	17212	33683	32166	30733	29216	27783	32925	29975	53	9150	500	21450	50	1	10515689	3302	73.19	6.26	12	9.03	429.00	5017.00	53900	20240502	-41.74	25100	20240627	25.10	53900	-41.74	20240502	25100	25.10	20240627	53900	-41.74	20240502	25100	25.10	20240627	1.17	N	347850	500	52 억		0	N	N	0	N	00	N
172	20240702	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	800	2	2.61	28728299900	892972	167.13	30700	33350	30050	39800	21500	30650	32173.03	0.00	0	13443	33683	32166	30733	29216	27783	32925	29975	53	9150	500	21450	50	1	10515689	3307	73.31	6.27	12	8.49	429.00	5017.00	53900	20240502	-41.65	25100	20240627	25.30	53900	-41.65	20240502	25100	25.30	20240627	53900	-41.65	20240502	25100	25.30	20240627	1.17	N	347850	500	52 억		0	N	N	0	N	00	N
173	20240702	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	950	2	3.10	27121999000	842123	157.61	30700	33350	30050	39800	21500	30650	32208.29	0.00	0	10997	33683	32166	30733	29216	27783	32925	29975	53	9150	500	21450	50	1	10515689	3323	73.66	6.30	12	8.01	429.00	5017.00	53900	20240502	-41.37	25100	20240627	25.90	53900	-41.37	20240502	25100	25.90	20240627	53900	-41.37	20240502	25100	25.90	20240627	1.17	N	347850	500	52 억		0	N	N	0	N	00	N
174	20240702	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32250	1600	2	5.22	25782945100	800151	149.76	30700	33350	30050	39800	21500	30650	32224.29	0.00	0	20530	33683	32166	30733	29216	27783	32925	29975	53	9150	500	21450	50	1	10515689	3391	75.17	6.43	12	7.61	429.00	5017.00	53900	20240502	-40.17	25100	20240627	28.49	53900	-40.17	20240502	25100	28.49	20240627	53900	-40.17	20240502	25100	28.49	20240627	1.17	N	347850	500	52 억		0	N	N	0	N	00	N
175	20240702	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32650	2000	2	6.53	22822021600	708890	132.68	30700	33350	30050	39800	21500	30650	32195.90	0.00	0	16128	33683	32166	30733	29216	27783	32925	29975	53	9150	500	21450	50	1	10515689	3433	76.11	6.51	12	6.74	429.00	5017.00	53900	20240502	-39.42	25100	20240627	30.08	53900	-39.42	20240502	25100	30.08	20240627	53900	-39.42	20240502	25100	30.08	20240627	1.17	N	347850	500	52 억		0	N	N	0	N	00	N
176	20240702	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	900	2	2.94	15430345550	482857	90.37	30700	33200	30050	39800	21500	30650	31958.68	0.00	0	6802	33683	32166	30733	29216	27783	32925	29975	53	9150	500	21450	50	1	10515689	3318	73.54	6.29	12	4.59	429.00	5017.00	53900	20240502	-41.47	25100	20240627	25.70	53900	-41.47	20240502	25100	25.70	20240627	53900	-41.47	20240502	25100	25.70	20240627	1.17	N	347850	500	52 억		0	N	N	0	N	00	N
177	20240702	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32250	1600	2	5.22	4227358150	134638	25.20	30700	32250	30050	39800	21500	30650	31402.77	0.00	0	-3500	33683	32166	30733	29216	27783	32925	29975	53	9150	500	21450	50	1	10515689	3391	75.17	6.43	12	1.28	429.00	5017.00	53900	20240502	-40.17	25100	20240627	28.49	53900	-40.17	20240502	25100	28.49	20240627	53900	-40.17	20240502	25100	28.49	20240627	1.17	N	347850	500	52 억		0	N	N	0	N	00	N
178	20240701	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30650	1000	2	3.37	16377145050	529713	119.71	29800	32250	29300	38500	20800	29650	30917.56	0.00	0	-11540	32383	31016	29383	28016	26383	31700	28700	53	8850	500	20750	50	1	10515689	3223	71.45	6.11	12	5.04	429.00	5017.00	53900	20240502	-43.14	25100	20240627	22.11	53900	-43.14	20240502	25100	22.11	20240627	53900	-43.14	20240502	25100	22.11	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
179	20240701	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	950	2	3.20	16024654750	518202	117.11	29800	32250	29300	38500	20800	29650	30923.57	0.00	0	-11250	32383	31016	29383	28016	26383	31700	28700	53	8850	500	20750	50	1	10515689	3218	71.33	6.10	12	4.93	429.00	5017.00	53900	20240502	-43.23	25100	20240627	21.91	53900	-43.23	20240502	25100	21.91	20240627	53900	-43.23	20240502	25100	21.91	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
180	20240701	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	850	2	2.87	15301835450	494449	111.74	29800	32250	29300	38500	20800	29650	30947.25	0.00	0	-12714	32383	31016	29383	28016	26383	31700	28700	53	8850	500	20750	50	1	10515689	3207	71.10	6.08	12	4.70	429.00	5017.00	53900	20240502	-43.41	25100	20240627	21.51	53900	-43.41	20240502	25100	21.51	20240627	53900	-43.41	20240502	25100	21.51	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
181	20240701	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	1250	2	4.22	13285933750	429205	96.99	29800	32250	29300	38500	20800	29650	30954.75	0.00	0	-12257	32383	31016	29383	28016	26383	31700	28700	53	8850	500	20750	50	1	10515689	3249	72.03	6.16	12	4.08	429.00	5017.00	53900	20240502	-42.67	25100	20240627	23.11	53900	-42.67	20240502	25100	23.11	20240627	53900	-42.67	20240502	25100	23.11	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
182	20240701	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	1650	2	5.56	11729571700	378763	85.60	29800	32250	29300	38500	20800	29650	30968.10	0.00	0	-6109	32383	31016	29383	28016	26383	31700	28700	53	8850	500	20750	50	1	10515689	3291	72.96	6.24	12	3.60	429.00	5017.00	53900	20240502	-41.93	25100	20240627	24.70	53900	-41.93	20240502	25100	24.70	20240627	53900	-41.93	20240502	25100	24.70	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
183	20240701	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	1350	2	4.55	7118895200	232645	52.57	29800	31500	29300	38500	20800	29650	30599.82	0.00	0	452	32383	31016	29383	28016	26383	31700	28700	53	8850	500	20750	50	1	10515689	3260	72.26	6.18	12	2.21	429.00	5017.00	53900	20240502	-42.49	25100	20240627	23.51	53900	-42.49	20240502	25100	23.51	20240627	53900	-42.49	20240502	25100	23.51	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
184	20240701	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	1200	2	4.05	4893485850	161051	36.40	29800	31200	29300	38500	20800	29650	30384.70	0.00	0	-4953	32383	31016	29383	28016	26383	31700	28700	53	8850	500	20750	50	1	10515689	3244	71.91	6.15	12	1.53	429.00	5017.00	53900	20240502	-42.76	25100	20240627	22.91	53900	-42.76	20240502	25100	22.91	20240627	53900	-42.76	20240502	25100	22.91	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
185	20240701	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	150	2	0.51	644056600	21665	4.90	29800	30100	29300	38500	20800	29650	29727.98	0.00	0	-6594	32383	31016	29383	28016	26383	31700	28700	53	8850	500	20750	50	1	10515689	3134	69.46	5.94	12	0.21	429.00	5017.00	53900	20240502	-44.71	25100	20240627	18.73	53900	-44.71	20240502	25100	18.73	20240627	53900	-44.71	20240502	25100	18.73	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N