KissMeData/461030/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	161346	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16590	-90	5	-0.54	18583943310	1139375	172.72	16840	17110	15430	21650	11680	16680	16309.64	0.00	0	-12805	18106	17392	16916	16202	15726	17155	15965	14	4970	100	11670	10	1	14017750	2326	-18.19	22.76	12	8.13	-912.00	729.00	40550	20240403	-59.09	8430	20240710	96.80	40550	-59.09	20240403	8430	96.80	20240710	40550	-59.09	20240403	8430	96.80	20240710	2.18	N	461030	100	14 억		0	N	N	2	N	01	N
3	20240731	151405	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16770	90	2	0.54	18130257120	1112089	168.59	16840	17110	15430	21650	11680	16680	16302.27	0.00	0	-14124	18106	17392	16916	16202	15726	17155	15965	14	4970	100	11670	10	1	14017750	2351	-18.39	23.00	12	7.93	-912.00	729.00	40550	20240403	-58.64	8430	20240710	98.93	40550	-58.64	20240403	8430	98.93	20240710	40550	-58.64	20240403	8430	98.93	20240710	2.18	N	461030	100	14 억		0	N	N	3	N	01	N
4	20240731	141407	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	-630	5	-3.78	14889421510	916031	138.87	16840	17110	15430	21650	11680	16680	16253.43	0.00	0	-24476	18106	17392	16916	16202	15726	17155	15965	14	4970	100	11670	10	1	14017750	2250	-17.60	22.02	12	6.53	-912.00	729.00	40550	20240403	-60.42	8430	20240710	90.39	40550	-60.42	20240403	8430	90.39	20240710	40550	-60.42	20240403	8430	90.39	20240710	2.18	N	461030	100	14 억		0	N	N	3	N	01	N
5	20240731	131359	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-1080	5	-6.47	12908177020	791514	119.99	16840	17110	15430	21650	11680	16680	16307.36	0.00	0	-21899	18106	17392	16916	16202	15726	17155	15965	14	4970	100	11670	10	1	14017750	2187	-17.11	21.40	12	5.65	-912.00	729.00	40550	20240403	-61.53	8430	20240710	85.05	40550	-61.53	20240403	8430	85.05	20240710	40550	-61.53	20240403	8430	85.05	20240710	2.18	N	461030	100	14 억		0	N	N	3	N	01	N
6	20240731	121400	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-1030	5	-6.18	11638789100	710032	107.64	16840	17110	15430	21650	11680	16680	16391.19	0.00	0	-17732	18106	17392	16916	16202	15726	17155	15965	14	4970	100	11670	10	1	14017750	2194	-17.16	21.47	12	5.07	-912.00	729.00	40550	20240403	-61.41	8430	20240710	85.65	40550	-61.41	20240403	8430	85.65	20240710	40550	-61.41	20240403	8430	85.65	20240710	2.18	N	461030	100	14 억		0	N	N	3	N	01	N
7	20240731	111400	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	-470	5	-2.82	10289873060	624639	94.69	16840	17110	15430	21650	11680	16680	16472.71	0.00	0	-29177	18106	17392	16916	16202	15726	17155	15965	14	4970	100	11670	10	1	14017750	2272	-17.77	22.24	12	4.46	-912.00	729.00	40550	20240403	-60.02	8430	20240710	92.29	40550	-60.02	20240403	8430	92.29	20240710	40550	-60.02	20240403	8430	92.29	20240710	2.18	N	461030	100	14 억		0	N	N	3	N	01	N
8	20240731	101358	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16650	-30	5	-0.18	4846548380	287451	43.58	16840	17110	16410	21650	11680	16680	16861.58	0.00	0	-12121	18106	17392	16916	16202	15726	17155	15965	14	4970	100	11670	10	1	14017750	2334	-18.26	22.84	12	2.05	-912.00	729.00	40550	20240403	-58.94	8430	20240710	97.51	40550	-58.94	20240403	8430	97.51	20240710	40550	-58.94	20240403	8430	97.51	20240710	2.18	N	461030	100	14 억		0	N	N	3	N	01	N
9	20240731	091356	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16960	280	2	1.68	1560504480	92473	14.02	16840	17100	16600	21650	11680	16680	16879.14	0.00	0	7820	18106	17392	16916	16202	15726	17155	15965	14	4970	100	11670	10	1	14017750	2377	-18.60	23.26	12	0.66	-912.00	729.00	40550	20240403	-58.18	8430	20240710	101.19	40550	-58.18	20240403	8430	101.19	20240710	40550	-58.18	20240403	8430	101.19	20240710	2.18	N	461030	100	14 억		0	N	N	3	N	01	N
10	20240730	161322	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16680	-450	5	-2.63	10963466800	650398	56.03	17070	17630	16440	22250	12000	17130	16857.24	0.00	0	8782	18643	17886	17343	16586	16043	17615	16315	14	5120	100	11990	10	1	14017750	2338	-18.29	22.88	12	4.64	-912.00	729.00	40550	20240403	-58.87	8430	20240710	97.86	40550	-58.87	20240403	8430	97.86	20240710	40550	-58.87	20240403	8430	97.86	20240710	2.18	N	461030	100	14 억		0	N	N	3	N	01	N
11	20240730	151352	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16790	-340	5	-1.98	10580517890	627492	54.05	17070	17630	16440	22250	12000	17130	16861.46	0.00	0	9650	18643	17886	17343	16586	16043	17615	16315	14	5120	100	11990	10	1	14017750	2354	-18.41	23.03	12	4.48	-912.00	729.00	40550	20240403	-58.59	8430	20240710	99.17	40550	-58.59	20240403	8430	99.17	20240710	40550	-58.59	20240403	8430	99.17	20240710	2.18	N	461030	100	14 억		0	N	N	4	N	01	N
12	20240730	141333	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16590	-540	5	-3.15	9433616360	558472	48.11	17070	17630	16440	22250	12000	17130	16891.70	0.00	0	12348	18643	17886	17343	16586	16043	17615	16315	14	5120	100	11990	10	1	14017750	2326	-18.19	22.76	12	3.98	-912.00	729.00	40550	20240403	-59.09	8430	20240710	96.80	40550	-59.09	20240403	8430	96.80	20240710	40550	-59.09	20240403	8430	96.80	20240710	2.18	N	461030	100	14 억		0	N	N	4	N	01	N
13	20240730	131339	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16780	-350	5	-2.04	8019449460	473311	40.77	17070	17630	16440	22250	12000	17130	16943.17	0.00	0	16892	18643	17886	17343	16586	16043	17615	16315	14	5120	100	11990	10	1	14017750	2352	-18.40	23.02	12	3.38	-912.00	729.00	40550	20240403	-58.62	8430	20240710	99.05	40550	-58.62	20240403	8430	99.05	20240710	40550	-58.62	20240403	8430	99.05	20240710	2.18	N	461030	100	14 억		0	N	N	4	N	01	N
14	20240730	121330	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	-430	5	-2.51	7424127160	437660	37.70	17070	17630	16440	22250	12000	17130	16963.11	0.00	0	16144	18643	17886	17343	16586	16043	17615	16315	14	5120	100	11990	10	1	14017750	2341	-18.31	22.91	12	3.12	-912.00	729.00	40550	20240403	-58.82	8430	20240710	98.10	40550	-58.82	20240403	8430	98.10	20240710	40550	-58.82	20240403	8430	98.10	20240710	2.18	N	461030	100	14 억		0	N	N	4	N	01	N
15	20240730	111339	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17160	30	2	0.18	6414000900	377983	32.56	17070	17630	16440	22250	12000	17130	16968.88	0.00	0	24462	18643	17886	17343	16586	16043	17615	16315	14	5120	100	11990	10	1	14017750	2405	-18.82	23.54	12	2.70	-912.00	729.00	40550	20240403	-57.68	8430	20240710	103.56	40550	-57.68	20240403	8430	103.56	20240710	40550	-57.68	20240403	8430	103.56	20240710	2.18	N	461030	100	14 억		0	N	N	4	N	01	N
16	20240730	101346	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17170	40	2	0.23	5086453150	300921	25.92	17070	17630	16440	22250	12000	17130	16902.71	0.00	0	15237	18643	17886	17343	16586	16043	17615	16315	14	5120	100	11990	10	1	14017750	2407	-18.83	23.55	12	2.15	-912.00	729.00	40550	20240403	-57.66	8430	20240710	103.68	40550	-57.66	20240403	8430	103.68	20240710	40550	-57.66	20240403	8430	103.68	20240710	2.18	N	461030	100	14 억		0	N	N	4	N	01	N
17	20240730	091356	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17300	170	2	0.99	1157104400	66733	5.75	17070	17630	17070	22250	12000	17130	17340.33	0.00	0	1954	18643	17886	17343	16586	16043	17615	16315	14	5120	100	11990	10	1	14017750	2425	-18.97	23.73	12	0.48	-912.00	729.00	40550	20240403	-57.34	8430	20240710	105.22	40550	-57.34	20240403	8430	105.22	20240710	40550	-57.34	20240403	8430	105.22	20240710	2.18	N	461030	100	14 억		0	N	N	4	N	01	N
18	20240729	161320	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17130	-1170	5	-6.39	20070268170	1151208	30.38	17470	18100	16800	23750	12810	18300	17435.25	0.00	0	-48648	21160	19730	17370	15940	13580	20445	16655	14	5450	100	12810	10	1	14017750	2401	-18.78	23.50	12	8.21	-912.00	729.00	40550	20240403	-57.76	8430	20240710	103.20	40550	-57.76	20240403	8430	103.20	20240710	40550	-57.76	20240403	8430	103.20	20240710	2.16	N	461030	100	14 억		0	N	N	4	N	01	N
19	20240729	151342	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17180	-1120	5	-6.12	19309426250	1106848	29.21	17470	18100	16800	23750	12810	18300	17445.20	0.00	0	-47536	21160	19730	17370	15940	13580	20445	16655	14	5450	100	12810	10	1	14017750	2408	-18.84	23.57	12	7.90	-912.00	729.00	40550	20240403	-57.63	8430	20240710	103.80	40550	-57.63	20240403	8430	103.80	20240710	40550	-57.63	20240403	8430	103.80	20240710	2.16	N	461030	100	14 억		0	N	N	1	N	01	N
20	20240729	141349	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17400	-900	5	-4.92	18146601380	1039644	27.43	17470	18100	16800	23750	12810	18300	17454.40	0.00	0	-39109	21160	19730	17370	15940	13580	20445	16655	14	5450	100	12810	10	1	14017750	2439	-19.08	23.87	12	7.42	-912.00	729.00	40550	20240403	-57.09	8430	20240710	106.41	40550	-57.09	20240403	8430	106.41	20240710	40550	-57.09	20240403	8430	106.41	20240710	2.16	N	461030	100	14 억		0	N	N	1	N	01	N
21	20240729	131348	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17570	-730	5	-3.99	17366662670	994760	26.25	17470	18100	16800	23750	12810	18300	17457.90	0.00	0	-28018	21160	19730	17370	15940	13580	20445	16655	14	5450	100	12810	10	1	14017750	2463	-19.27	24.10	12	7.10	-912.00	729.00	40550	20240403	-56.67	8430	20240710	108.42	40550	-56.67	20240403	8430	108.42	20240710	40550	-56.67	20240403	8430	108.42	20240710	2.16	N	461030	100	14 억		0	N	N	1	N	01	N
22	20240729	121347	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17270	-1030	5	-5.63	16498198060	945074	24.94	17470	18100	16800	23750	12810	18300	17456.79	0.00	0	-28545	21160	19730	17370	15940	13580	20445	16655	14	5450	100	12810	10	1	14017750	2421	-18.94	23.69	12	6.74	-912.00	729.00	40550	20240403	-57.41	8430	20240710	104.86	40550	-57.41	20240403	8430	104.86	20240710	40550	-57.41	20240403	8430	104.86	20240710	2.16	N	461030	100	14 억		0	N	N	1	N	01	N
23	20240729	111336	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17330	-970	5	-5.30	15367742380	879642	23.21	17470	18100	16800	23750	12810	18300	17470.18	0.00	0	-13027	21160	19730	17370	15940	13580	20445	16655	14	5450	100	12810	10	1	14017750	2429	-19.00	23.77	12	6.28	-912.00	729.00	40550	20240403	-57.26	8430	20240710	105.58	40550	-57.26	20240403	8430	105.58	20240710	40550	-57.26	20240403	8430	105.58	20240710	2.16	N	461030	100	14 억		0	N	N	1	N	01	N
24	20240729	101331	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17750	-550	5	-3.01	12792505800	732973	19.34	17470	18100	16800	23750	12810	18300	17452.57	0.00	0	12772	21160	19730	17370	15940	13580	20445	16655	14	5450	100	12810	10	1	14017750	2488	-19.46	24.35	12	5.23	-912.00	729.00	40550	20240403	-56.23	8430	20240710	110.56	40550	-56.23	20240403	8430	110.56	20240710	40550	-56.23	20240403	8430	110.56	20240710	2.16	N	461030	100	14 억		0	N	N	1	N	01	N
25	20240729	091328	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17060	-1240	5	-6.78	4844292600	279800	7.38	17470	17600	17050	23750	12810	18300	17312.40	0.00	0	10986	21160	19730	17370	15940	13580	20445	16655	14	5450	100	12810	10	1	14017750	2391	-18.71	23.40	12	2.00	-912.00	729.00	40550	20240403	-57.93	8430	20240710	102.37	40550	-57.93	20240403	8430	102.37	20240710	40550	-57.93	20240403	8430	102.37	20240710	2.16	N	461030	100	14 억		0	N	N	1	N	01	N
26	20240726	161310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18300	2290	2	14.30	62891498560	3722575	186.12	15800	18800	15010	20800	11210	16010	16890.00	0.00	0	144033	17723	16866	16373	15516	15023	16620	15270	14	4790	100	11200	10	1	14017750	2565	-20.07	25.10	12	26.56	-912.00	729.00	40550	20240403	-54.87	8430	20240710	117.08	40550	-54.87	20240403	8430	117.08	20240710	40550	-54.87	20240403	8430	117.08	20240710	1.86	N	461030	100	14 억		0	N	N	1	N	00	N
27	20240726	151321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17850	1840	2	11.49	52997993760	3182967	159.14	15800	17940	15010	20800	11210	16010	16650.60	0.00	0	105813	17723	16866	16373	15516	15023	16620	15270	14	4790	100	11200	10	1	14017750	2502	-19.57	24.49	12	22.71	-912.00	729.00	40550	20240403	-55.98	8430	20240710	111.74	40550	-55.98	20240403	8430	111.74	20240710	40550	-55.98	20240403	8430	111.74	20240710	1.86	N	461030	100	14 억		0	N	N	2	N	00	N
28	20240726	141320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16730	720	2	4.50	32794878250	2021059	101.05	15800	17120	15010	20800	11210	16010	16226.64	0.00	0	208960	17723	16866	16373	15516	15023	16620	15270	14	4790	100	11200	10	1	14017750	2345	-18.34	22.95	12	14.42	-912.00	729.00	40550	20240403	-58.74	8430	20240710	98.46	40550	-58.74	20240403	8430	98.46	20240710	40550	-58.74	20240403	8430	98.46	20240710	1.86	N	461030	100	14 억		0	N	N	2	N	00	N
29	20240726	131324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16860	850	2	5.31	30281204820	1870989	93.54	15800	17120	15010	20800	11210	16010	16184.65	0.00	0	179429	17723	16866	16373	15516	15023	16620	15270	14	4790	100	11200	10	1	14017750	2363	-18.49	23.13	12	13.35	-912.00	729.00	40550	20240403	-58.42	8430	20240710	100.00	40550	-58.42	20240403	8430	100.00	20240710	40550	-58.42	20240403	8430	100.00	20240710	1.86	N	461030	100	14 억		0	N	N	2	N	00	N
30	20240726	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	520	2	3.25	27876401010	1727603	86.38	15800	17120	15010	20800	11210	16010	16135.92	0.00	0	151102	17723	16866	16373	15516	15023	16620	15270	14	4790	100	11200	10	1	14017750	2317	-18.12	22.67	12	12.32	-912.00	729.00	40550	20240403	-59.24	8430	20240710	96.09	40550	-59.24	20240403	8430	96.09	20240710	40550	-59.24	20240403	8430	96.09	20240710	1.86	N	461030	100	14 억		0	N	N	2	N	00	N
31	20240726	111327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16650	640	2	4.00	24696364750	1534993	76.75	15800	17120	15010	20800	11210	16010	16088.94	0.00	0	125041	17723	16866	16373	15516	15023	16620	15270	14	4790	100	11200	10	1	14017750	2334	-18.26	22.84	12	10.95	-912.00	729.00	40550	20240403	-58.94	8430	20240710	97.51	40550	-58.94	20240403	8430	97.51	20240710	40550	-58.94	20240403	8430	97.51	20240710	1.86	N	461030	100	14 억		0	N	N	2	N	00	N
32	20240726	101318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	-180	5	-1.12	11826811910	762178	38.11	15800	16350	15010	20800	11210	16010	15516.79	0.00	0	109708	17723	16866	16373	15516	15023	16620	15270	14	4790	100	11200	10	1	14017750	2219	-17.36	21.71	12	5.44	-912.00	729.00	40550	20240403	-60.96	8430	20240710	87.78	40550	-60.96	20240403	8430	87.78	20240710	40550	-60.96	20240403	8430	87.78	20240710	1.86	N	461030	100	14 억		0	N	N	2	N	00	N
33	20240726	091321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-120	5	-0.75	1729142590	107979	5.40	15800	16350	15800	20800	11210	16010	16013.71	0.00	0	18395	17723	16866	16373	15516	15023	16620	15270	14	4790	100	11200	10	1	14017750	2227	-17.42	21.80	12	0.77	-912.00	729.00	40550	20240403	-60.81	8430	20240710	88.49	40550	-60.81	20240403	8430	88.49	20240710	40550	-60.81	20240403	8430	88.49	20240710	1.86	N	461030	100	14 억		0	N	N	2	N	00	N
34	20240725	161316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-190	5	-1.17	32699908590	1976901	24.95	16100	17230	15880	21050	11340	16200	16542.25	0.00	0	-84772	20600	18400	16750	14550	12900	19500	15650	14	4850	100	11340	10	1	14017750	2244	-17.55	21.96	12	14.10	-912.00	729.00	40550	20240403	-60.52	8430	20240710	89.92	40550	-60.52	20240403	8430	89.92	20240710	40550	-60.52	20240403	8430	89.92	20240710	1.91	N	461030	100	14 억		0	N	N	2	N	00	N
35	20240725	151331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16170	-30	5	-0.19	31835299260	1923078	24.27	16100	17230	15880	21050	11340	16200	16554.59	0.00	0	-83953	20600	18400	16750	14550	12900	19500	15650	14	4850	100	11340	10	1	14017750	2267	-17.73	22.18	12	13.72	-912.00	729.00	40550	20240403	-60.12	8430	20240710	91.81	40550	-60.12	20240403	8430	91.81	20240710	40550	-60.12	20240403	8430	91.81	20240710	1.91	N	461030	100	14 억		0	N	N	2	N	00	N
36	20240725	141326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16350	150	2	0.93	29160064600	1759482	22.21	16100	17230	15880	21050	11340	16200	16573.38	0.00	0	-68493	20600	18400	16750	14550	12900	19500	15650	14	4850	100	11340	10	1	14017750	2292	-17.93	22.43	12	12.55	-912.00	729.00	40550	20240403	-59.68	8430	20240710	93.95	40550	-59.68	20240403	8430	93.95	20240710	40550	-59.68	20240403	8430	93.95	20240710	1.91	N	461030	100	14 억		0	N	N	2	N	00	N
37	20240725	131319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	-10	5	-0.06	28031756430	1689943	21.33	16100	17230	15880	21050	11340	16200	16587.70	0.00	0	-64529	20600	18400	16750	14550	12900	19500	15650	14	4850	100	11340	10	1	14017750	2269	-17.75	22.21	12	12.06	-912.00	729.00	40550	20240403	-60.07	8430	20240710	92.05	40550	-60.07	20240403	8430	92.05	20240710	40550	-60.07	20240403	8430	92.05	20240710	1.91	N	461030	100	14 억		0	N	N	2	N	00	N
38	20240725	121324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16170	-30	5	-0.19	27070210390	1630553	20.58	16100	17230	15880	21050	11340	16200	16602.19	0.00	0	-57798	20600	18400	16750	14550	12900	19500	15650	14	4850	100	11340	10	1	14017750	2267	-17.73	22.18	12	11.63	-912.00	729.00	40550	20240403	-60.12	8430	20240710	91.81	40550	-60.12	20240403	8430	91.81	20240710	40550	-60.12	20240403	8430	91.81	20240710	1.91	N	461030	100	14 억		0	N	N	2	N	00	N
39	20240725	111323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	-120	5	-0.74	24306375280	1460757	18.44	16100	17230	15880	21050	11340	16200	16639.98	0.00	0	-76605	20600	18400	16750	14550	12900	19500	15650	14	4850	100	11340	10	1	14017750	2254	-17.63	22.06	12	10.42	-912.00	729.00	40550	20240403	-60.35	8430	20240710	90.75	40550	-60.35	20240403	8430	90.75	20240710	40550	-60.35	20240403	8430	90.75	20240710	1.91	N	461030	100	14 억		0	N	N	2	N	00	N
40	20240725	101312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16370	170	2	1.05	20718734970	1240601	15.66	16100	17230	15880	21050	11340	16200	16701.10	0.00	0	-83197	20600	18400	16750	14550	12900	19500	15650	14	4850	100	11340	10	1	14017750	2295	-17.95	22.46	12	8.85	-912.00	729.00	40550	20240403	-59.63	8430	20240710	94.19	40550	-59.63	20240403	8430	94.19	20240710	40550	-59.63	20240403	8430	94.19	20240710	1.91	N	461030	100	14 억		0	N	N	2	N	00	N
41	20240725	091308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17130	930	2	5.74	8310007690	500256	6.31	16100	17200	15880	21050	11340	16200	16612.61	0.00	0	-40565	20600	18400	16750	14550	12900	19500	15650	14	4850	100	11340	10	1	14017750	2401	-18.78	23.50	12	3.57	-912.00	729.00	40550	20240403	-57.76	8430	20240710	103.20	40550	-57.76	20240403	8430	103.20	20240710	40550	-57.76	20240403	8430	103.20	20240710	1.91	N	461030	100	14 억		0	N	N	2	N	00	N
42	20240724	161305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	890	2	5.81	136542059190	7880625	333.76	15850	18950	15100	19900	10720	15310	17327.36	0.00	0	-3571	16503	15906	15323	14726	14143	16205	15025	14	4590	100	10710	10	1	14017750	2271	-17.76	22.22	12	56.22	-912.00	729.00	40550	20240403	-60.05	8430	20240710	92.17	40550	-60.05	20240403	8430	92.17	20240710	40550	-60.05	20240403	8430	92.17	20240710	2.31	N	461030	100	14 억		0	N	N	2	N	00	N
43	20240724	151328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16610	1300	2	8.49	134674835330	7766598	328.93	15850	18950	15100	19900	10720	15310	17340.33	0.00	0	-3722	16503	15906	15323	14726	14143	16205	15025	14	4590	100	10710	10	1	14017750	2328	-18.21	22.78	12	55.41	-912.00	729.00	40550	20240403	-59.04	8430	20240710	97.03	40550	-59.04	20240403	8430	97.03	20240710	40550	-59.04	20240403	8430	97.03	20240710	2.31	N	461030	100	14 억		0	N	N	5	N	00	N
44	20240724	141323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15970	660	2	4.31	128577259700	7396441	313.26	15850	18950	15100	19900	10720	15310	17383.74	0.00	0	-8972	16503	15906	15323	14726	14143	16205	15025	14	4590	100	10710	10	1	14017750	2239	-17.51	21.91	12	52.76	-912.00	729.00	40550	20240403	-60.62	8430	20240710	89.44	40550	-60.62	20240403	8430	89.44	20240710	40550	-60.62	20240403	8430	89.44	20240710	2.31	N	461030	100	14 억		0	N	N	5	N	00	N
45	20240724	131324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16400	1090	2	7.12	121973321480	6989376	296.02	15850	18950	15100	19900	10720	15310	17451.32	0.00	0	-71227	16503	15906	15323	14726	14143	16205	15025	14	4590	100	10710	10	1	14017750	2299	-17.98	22.50	12	49.86	-912.00	729.00	40550	20240403	-59.56	8430	20240710	94.54	40550	-59.56	20240403	8430	94.54	20240710	40550	-59.56	20240403	8430	94.54	20240710	2.31	N	461030	100	14 억		0	N	N	5	N	00	N
46	20240724	121325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17460	2150	2	14.04	107468203790	6130520	259.64	15850	18950	15100	19900	10720	15310	17530.12	0.00	0	-51431	16503	15906	15323	14726	14143	16205	15025	14	4590	100	10710	10	1	14017750	2447	-19.14	23.95	12	43.73	-912.00	729.00	40550	20240403	-56.94	8430	20240710	107.12	40550	-56.94	20240403	8430	107.12	20240710	40550	-56.94	20240403	8430	107.12	20240710	2.31	N	461030	100	14 억		0	N	N	5	N	00	N
47	20240724	111321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18030	2720	2	17.77	95401007600	5452917	230.94	15850	18950	15100	19900	10720	15310	17495.51	0.00	0	-51543	16503	15906	15323	14726	14143	16205	15025	14	4590	100	10710	10	1	14017750	2527	-19.77	24.73	12	38.90	-912.00	729.00	40550	20240403	-55.54	8430	20240710	113.88	40550	-55.54	20240403	8430	113.88	20240710	40550	-55.54	20240403	8430	113.88	20240710	2.31	N	461030	100	14 억		0	N	N	5	N	00	N
48	20240724	101348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17650	2340	2	15.28	42431819150	2532488	107.26	15850	17920	15100	19900	10720	15310	16755.14	0.00	0	-64196	16503	15906	15323	14726	14143	16205	15025	14	4590	100	10710	10	1	14017750	2474	-19.35	24.21	12	18.07	-912.00	729.00	40550	20240403	-56.47	8430	20240710	109.37	40550	-56.47	20240403	8430	109.37	20240710	40550	-56.47	20240403	8430	109.37	20240710	2.31	N	461030	100	14 억		0	N	N	5	N	00	N
49	20240724	091309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15370	60	2	0.39	3629062360	232269	9.84	15850	15880	15370	19900	10720	15310	15624.74	0.00	0	-25978	16503	15906	15323	14726	14143	16205	15025	14	4590	100	10710	10	1	14017750	2155	-16.85	21.08	12	1.66	-912.00	729.00	40550	20240403	-62.10	8430	20240710	82.33	40550	-62.10	20240403	8430	82.33	20240710	40550	-62.10	20240403	8430	82.33	20240710	2.31	N	461030	100	14 억		0	N	N	5	N	00	N
50	20240723	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15310	160	2	1.06	35980927480	2345565	60.70	14800	15920	14740	19690	10610	15150	15340.32	0.00	0	44706	16216	15682	14766	14232	13316	15950	14500	14	4540	100	10600	10	1	14017750	2146	-16.79	21.00	12	16.73	-912.00	729.00	40550	20240403	-62.24	8430	20240710	81.61	40550	-62.24	20240403	8430	81.61	20240710	40550	-62.24	20240403	8430	81.61	20240710	2.13	N	461030	100	14 억		0	N	N	5	N	00	N
51	20240723	151328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15440	290	2	1.91	35057538700	2285369	59.14	14800	15920	14740	19690	10610	15150	15340.29	0.00	0	47099	16216	15682	14766	14232	13316	15950	14500	14	4540	100	10600	10	1	14017750	2164	-16.93	21.18	12	16.30	-912.00	729.00	40550	20240403	-61.92	8430	20240710	83.16	40550	-61.92	20240403	8430	83.16	20240710	40550	-61.92	20240403	8430	83.16	20240710	2.13	N	461030	100	14 억		0	N	N	6	N	00	N
52	20240723	141302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	560	2	3.70	29316356320	1915758	49.57	14800	15920	14740	19690	10610	15150	15303.03	0.00	0	19299	16216	15682	14766	14232	13316	15950	14500	14	4540	100	10600	10	1	14017750	2202	-17.23	21.55	12	13.67	-912.00	729.00	40550	20240403	-61.26	8430	20240710	86.36	40550	-61.26	20240403	8430	86.36	20240710	40550	-61.26	20240403	8430	86.36	20240710	2.13	N	461030	100	14 억		0	N	N	6	N	00	N
53	20240723	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	350	2	2.31	22124537470	1451291	37.55	14800	15810	14740	19690	10610	15150	15244.96	0.00	0	4676	16216	15682	14766	14232	13316	15950	14500	14	4540	100	10600	10	1	14017750	2173	-17.00	21.26	12	10.35	-912.00	729.00	40550	20240403	-61.78	8430	20240710	83.87	40550	-61.78	20240403	8430	83.87	20240710	40550	-61.78	20240403	8430	83.87	20240710	2.13	N	461030	100	14 억		0	N	N	6	N	00	N
54	20240723	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15090	-60	5	-0.40	12981567330	862631	22.32	14800	15450	14740	19690	10610	15150	15048.39	0.00	0	26931	16216	15682	14766	14232	13316	15950	14500	14	4540	100	10600	10	1	14017750	2115	-16.55	20.70	12	6.15	-912.00	729.00	40550	20240403	-62.79	8430	20240710	79.00	40550	-62.79	20240403	8430	79.00	20240710	40550	-62.79	20240403	8430	79.00	20240710	2.13	N	461030	100	14 억		0	N	N	6	N	00	N
55	20240723	111305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	20	2	0.13	12096254260	803748	20.80	14800	15450	14740	19690	10610	15150	15049.36	0.00	0	28248	16216	15682	14766	14232	13316	15950	14500	14	4540	100	10600	10	1	14017750	2126	-16.63	20.81	12	5.73	-912.00	729.00	40550	20240403	-62.59	8430	20240710	79.95	40550	-62.59	20240403	8430	79.95	20240710	40550	-62.59	20240403	8430	79.95	20240710	2.13	N	461030	100	14 억		0	N	N	6	N	00	N
56	20240723	101300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	-180	5	-1.19	10236819570	680136	17.60	14800	15450	14740	19690	10610	15150	15050.61	0.00	0	23147	16216	15682	14766	14232	13316	15950	14500	14	4540	100	10600	10	1	14017750	2098	-16.41	20.53	12	4.85	-912.00	729.00	40550	20240403	-63.08	8430	20240710	77.58	40550	-63.08	20240403	8430	77.58	20240710	40550	-63.08	20240403	8430	77.58	20240710	2.13	N	461030	100	14 억		0	N	N	6	N	00	N
57	20240723	091313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15180	30	2	0.20	3869505300	258039	6.68	14800	15360	14750	19690	10610	15150	14993.65	0.00	0	28422	16216	15682	14766	14232	13316	15950	14500	14	4540	100	10600	10	1	14017750	2128	-16.64	20.82	12	1.84	-912.00	729.00	40550	20240403	-62.56	8430	20240710	80.07	40550	-62.56	20240403	8430	80.07	20240710	40550	-62.56	20240403	8430	80.07	20240710	2.13	N	461030	100	14 억		0	N	N	6	N	00	N
58	20240722	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	900	2	6.32	56423900970	3840237	104.61	14190	15300	13850	18520	9980	14250	14692.07	0.00	0	53764	15596	14922	14056	13382	12516	15260	13720	14	4270	100	9970	10	1	14017750	2124	-16.61	20.78	12	27.40	-912.00	729.00	40550	20240403	-62.64	8430	20240710	79.72	40550	-62.64	20240403	8430	79.72	20240710	40550	-62.64	20240403	8430	79.72	20240710	2.85	N	461030	100	14 억		0	N	N	6	N	00	N
59	20240722	151306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	920	2	6.46	54439030440	3708841	101.03	14190	15300	13850	18520	9980	14250	14678.86	0.00	0	49330	15596	14922	14056	13382	12516	15260	13720	14	4270	100	9970	10	1	14017750	2126	-16.63	20.81	12	26.46	-912.00	729.00	40550	20240403	-62.59	8430	20240710	79.95	40550	-62.59	20240403	8430	79.95	20240710	40550	-62.59	20240403	8430	79.95	20240710	2.85	N	461030	100	14 억		0	N	N	8	N	00	N
60	20240722	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14630	380	2	2.67	46298089280	3166438	86.26	14190	15150	13850	18520	9980	14250	14622.20	0.00	0	74452	15596	14922	14056	13382	12516	15260	13720	14	4270	100	9970	10	1	14017750	2051	-16.04	20.07	12	22.59	-912.00	729.00	40550	20240403	-63.92	8430	20240710	73.55	40550	-63.92	20240403	8430	73.55	20240710	40550	-63.92	20240403	8430	73.55	20240710	2.85	N	461030	100	14 억		0	N	N	8	N	00	N
61	20240722	131306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	450	2	3.16	37423317080	2568294	69.96	14190	15050	13850	18520	9980	14250	14572.02	0.00	0	15462	15596	14922	14056	13382	12516	15260	13720	14	4270	100	9970	10	1	14017750	2061	-16.12	20.16	12	18.32	-912.00	729.00	40550	20240403	-63.75	8430	20240710	74.38	40550	-63.75	20240403	8430	74.38	20240710	40550	-63.75	20240403	8430	74.38	20240710	2.85	N	461030	100	14 억		0	N	N	8	N	00	N
62	20240722	121302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	510	2	3.58	34976349570	2401292	65.41	14190	15050	13850	18520	9980	14250	14566.42	0.00	0	4476	15596	14922	14056	13382	12516	15260	13720	14	4270	100	9970	10	1	14017750	2069	-16.18	20.25	12	17.13	-912.00	729.00	40550	20240403	-63.60	8430	20240710	75.09	40550	-63.60	20240403	8430	75.09	20240710	40550	-63.60	20240403	8430	75.09	20240710	2.85	N	461030	100	14 억		0	N	N	8	N	00	N
63	20240722	111303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	290	2	2.04	24594824520	1702547	46.38	14190	14850	13850	18520	9980	14250	14446.58	0.00	0	55493	15596	14922	14056	13382	12516	15260	13720	14	4270	100	9970	10	1	14017750	2038	-15.94	19.95	12	12.15	-912.00	729.00	40550	20240403	-64.14	8430	20240710	72.48	40550	-64.14	20240403	8430	72.48	20240710	40550	-64.14	20240403	8430	72.48	20240710	2.85	N	461030	100	14 억		0	N	N	8	N	00	N
64	20240722	101300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	110	2	0.77	11068338450	775409	21.12	14190	14680	13850	18520	9980	14250	14274.38	0.00	0	100252	15596	14922	14056	13382	12516	15260	13720	14	4270	100	9970	10	1	14017750	2013	-15.75	19.70	12	5.53	-912.00	729.00	40550	20240403	-64.59	8430	20240710	70.34	40550	-64.59	20240403	8430	70.34	20240710	40550	-64.59	20240403	8430	70.34	20240710	2.85	N	461030	100	14 억		0	N	N	8	N	00	N
65	20240722	091304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	10	2	0.07	4992203560	346236	9.43	14190	14680	14170	18520	9980	14250	14421.43	0.00	0	48661	15596	14922	14056	13382	12516	15260	13720	14	4270	100	9970	10	1	14017750	1999	-15.64	19.56	12	2.47	-912.00	729.00	40550	20240403	-64.83	8430	20240710	69.16	40550	-64.83	20240403	8430	69.16	20240710	40550	-64.83	20240403	8430	69.16	20240710	2.85	N	461030	100	14 억		0	N	N	8	N	00	N
66	20240719	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	780	2	5.79	47870850170	3431301	36.14	13400	14730	13190	17510	9430	13470	13951.18	0.00	0	6040	16350	14910	13360	11920	10370	15630	12640	14	4040	100	9420	10	1	14017750	1998	-15.62	19.55	12	24.48	-912.00	729.00	40550	20240403	-64.86	8430	20240710	69.04	40550	-64.86	20240403	8430	69.04	20240710	40550	-64.86	20240403	8430	69.04	20240710	2.52	N	461030	100	14 억		0	N	Y	8	N	00	N
67	20240719	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14560	1090	2	8.09	43880959540	3153644	33.21	13400	14730	13190	17510	9430	13470	13914.45	0.00	0	8131	16350	14910	13360	11920	10370	15630	12640	14	4040	100	9420	10	1	14017750	2041	-15.96	19.97	12	22.50	-912.00	729.00	40550	20240403	-64.09	8430	20240710	72.72	40550	-64.09	20240403	8430	72.72	20240710	40550	-64.09	20240403	8430	72.72	20240710	2.52	N	461030	100	14 억		0	N	N	6	N	00	N
68	20240719	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	200	2	1.48	28692698260	2091000	22.02	13400	14260	13190	17510	9430	13470	13722.07	0.00	0	-7281	16350	14910	13360	11920	10370	15630	12640	14	4040	100	9420	10	1	14017750	1916	-14.99	18.75	12	14.92	-912.00	729.00	40550	20240403	-66.29	8430	20240710	62.16	40550	-66.29	20240403	8430	62.16	20240710	40550	-66.29	20240403	8430	62.16	20240710	2.52	N	461030	100	14 억		0	N	N	6	N	00	N
69	20240719	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13540	70	2	0.52	14092333300	1045289	11.01	13400	13730	13190	17510	9430	13470	13481.76	0.00	0	10144	16350	14910	13360	11920	10370	15630	12640	14	4040	100	9420	10	1	14017750	1898	-14.85	18.57	12	7.46	-912.00	729.00	40550	20240403	-66.61	8430	20240710	60.62	40550	-66.61	20240403	8430	60.62	20240710	40550	-66.61	20240403	8430	60.62	20240710	2.52	N	461030	100	14 억		0	N	N	6	N	00	N
70	20240719	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	-260	5	-1.93	11011900210	817815	8.61	13400	13730	13190	17510	9430	13470	13465.02	0.00	0	4067	16350	14910	13360	11920	10370	15630	12640	14	4040	100	9420	10	1	14017750	1852	-14.48	18.12	12	5.83	-912.00	729.00	40550	20240403	-67.42	8430	20240710	56.70	40550	-67.42	20240403	8430	56.70	20240710	40550	-67.42	20240403	8430	56.70	20240710	2.52	N	461030	100	14 억		0	N	N	6	N	00	N
71	20240719	111248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	-180	5	-1.34	9779437590	725413	7.64	13400	13730	13190	17510	9430	13470	13481.21	0.00	0	2073	16350	14910	13360	11920	10370	15630	12640	14	4040	100	9420	10	1	14017750	1863	-14.57	18.23	12	5.17	-912.00	729.00	40550	20240403	-67.23	8430	20240710	57.65	40550	-67.23	20240403	8430	57.65	20240710	40550	-67.23	20240403	8430	57.65	20240710	2.52	N	461030	100	14 억		0	N	N	6	N	00	N
72	20240719	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13480	10	2	0.07	8052679390	596594	6.28	13400	13730	13190	17510	9430	13470	13497.78	0.00	0	5395	16350	14910	13360	11920	10370	15630	12640	14	4040	100	9420	10	1	14017750	1890	-14.78	18.49	12	4.26	-912.00	729.00	40550	20240403	-66.76	8430	20240710	59.91	40550	-66.76	20240403	8430	59.91	20240710	40550	-66.76	20240403	8430	59.91	20240710	2.52	N	461030	100	14 억		0	N	N	6	N	00	N
73	20240719	091249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	-10	5	-0.07	4122532640	304313	3.20	13400	13730	13200	17510	9430	13470	13547.17	0.00	0	-2763	16350	14910	13360	11920	10370	15630	12640	14	4040	100	9420	10	1	14017750	1887	-14.76	18.46	12	2.17	-912.00	729.00	40550	20240403	-66.81	8430	20240710	59.67	40550	-66.81	20240403	8430	59.67	20240710	40550	-66.81	20240403	8430	59.67	20240710	2.52	N	461030	100	14 억		0	N	N	6	N	00	N
74	20240718	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13470	1110	2	8.98	127992628100	9450777	301.09	12330	14800	11810	16060	8660	12360	13543.21	0.00	0	-69381	13453	12906	12163	11616	10873	13180	11890	14	3700	100	8650	10	1	14017750	1888	-14.77	18.48	12	67.42	-912.00	729.00	40550	20240403	-66.78	8430	20240710	59.79	40550	-66.78	20240403	8430	59.79	20240710	40550	-66.78	20240403	8430	59.79	20240710	1.82	N	461030	100	14 억		0	N	N	6	N	00	N
75	20240718	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	1060	2	8.58	126521502690	9341389	297.61	12330	14800	11810	16060	8660	12360	13544.25	0.00	0	-59821	13453	12906	12163	11616	10873	13180	11890	14	3700	100	8650	10	1	14017750	1881	-14.71	18.41	12	66.64	-912.00	729.00	40550	20240403	-66.91	8430	20240710	59.19	40550	-66.91	20240403	8430	59.19	20240710	40550	-66.91	20240403	8430	59.19	20240710	1.82	N	461030	100	14 억		0	N	N	2	N	00	N
76	20240718	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13480	1120	2	9.06	121588398390	8970068	285.78	12330	14800	11810	16060	8660	12360	13554.98	0.00	0	-72648	13453	12906	12163	11616	10873	13180	11890	14	3700	100	8650	10	1	14017750	1890	-14.78	18.49	12	63.99	-912.00	729.00	40550	20240403	-66.76	8430	20240710	59.91	40550	-66.76	20240403	8430	59.91	20240710	40550	-66.76	20240403	8430	59.91	20240710	1.82	N	461030	100	14 억		0	N	N	2	N	00	N
77	20240718	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	1070	2	8.66	106734207920	7890424	251.38	12330	14800	11810	16060	8660	12360	13527.14	0.00	0	-71261	13453	12906	12163	11616	10873	13180	11890	14	3700	100	8650	10	1	14017750	1883	-14.73	18.42	12	56.29	-912.00	729.00	40550	20240403	-66.88	8430	20240710	59.31	40550	-66.88	20240403	8430	59.31	20240710	40550	-66.88	20240403	8430	59.31	20240710	1.82	N	461030	100	14 억		0	N	N	2	N	00	N
78	20240718	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	1310	2	10.60	101459151660	7501588	238.99	12330	14800	11810	16060	8660	12360	13525.11	0.00	0	-71574	13453	12906	12163	11616	10873	13180	11890	14	3700	100	8650	10	1	14017750	1916	-14.99	18.75	12	53.51	-912.00	729.00	40550	20240403	-66.29	8430	20240710	62.16	40550	-66.29	20240403	8430	62.16	20240710	40550	-66.29	20240403	8430	62.16	20240710	1.82	N	461030	100	14 억		0	N	N	2	N	00	N
79	20240718	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	1100	2	8.90	91302396190	6756096	215.24	12330	14800	11810	16060	8660	12360	13514.17	0.00	0	-70650	13453	12906	12163	11616	10873	13180	11890	14	3700	100	8650	10	1	14017750	1887	-14.76	18.46	12	48.20	-912.00	729.00	40550	20240403	-66.81	8430	20240710	59.67	40550	-66.81	20240403	8430	59.67	20240710	40550	-66.81	20240403	8430	59.67	20240710	1.82	N	461030	100	14 억		0	N	N	2	N	00	N
80	20240718	101237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	940	2	7.61	64708587100	4778316	152.23	12330	14800	11810	16060	8660	12360	13542.27	0.00	0	-59779	13453	12906	12163	11616	10873	13180	11890	14	3700	100	8650	10	1	14017750	1864	-14.58	18.24	12	34.09	-912.00	729.00	40550	20240403	-67.20	8430	20240710	57.77	40550	-67.20	20240403	8430	57.77	20240710	40550	-67.20	20240403	8430	57.77	20240710	1.82	N	461030	100	14 억		0	N	N	2	N	00	N
81	20240718	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	0	3	0.00	2692076000	221877	7.07	12330	12430	11810	16060	8660	12360	12132.63	0.00	0	-6695	13453	12906	12163	11616	10873	13180	11890	14	3700	100	8650	10	1	14017750	1733	-13.55	16.95	12	1.58	-912.00	729.00	40550	20240403	-69.52	8430	20240710	46.62	40550	-69.52	20240403	8430	46.62	20240710	40550	-69.52	20240403	8430	46.62	20240710	1.82	N	461030	100	14 억		0	N	N	2	N	00	N
82	20240717	161329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	480	2	4.04	37706383500	3114585	43.55	12150	12710	11420	15440	8320	11880	12106.12	0.00	0	-73392	14053	12966	11303	10216	8553	13510	10760	14	3560	100	8310	10	1	14017750	1733	-13.55	16.95	12	22.22	-912.00	729.00	40550	20240403	-69.52	8430	20240710	46.62	40550	-69.52	20240403	8430	46.62	20240710	40550	-69.52	20240403	8430	46.62	20240710	1.58	N	461030	100	14 억		0	N	N	2	N	00	N
83	20240717	151336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	470	2	3.96	36931840560	3051807	42.67	12150	12710	11420	15440	8320	11880	12101.63	0.00	0	-72093	14053	12966	11303	10216	8553	13510	10760	14	3560	100	8310	10	1	14017750	1731	-13.54	16.94	12	21.77	-912.00	729.00	40550	20240403	-69.54	8430	20240710	46.50	40550	-69.54	20240403	8430	46.50	20240710	40550	-69.54	20240403	8430	46.50	20240710	1.58	N	461030	100	14 억		0	N	N	3	N	00	N
84	20240717	141333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	150	2	1.26	34043079940	2814273	39.35	12150	12710	11420	15440	8320	11880	12096.58	0.00	0	-77978	14053	12966	11303	10216	8553	13510	10760	14	3560	100	8310	10	1	14017750	1686	-13.19	16.50	12	20.08	-912.00	729.00	40550	20240403	-70.33	8430	20240710	42.70	40550	-70.33	20240403	8430	42.70	20240710	40550	-70.33	20240403	8430	42.70	20240710	1.58	N	461030	100	14 억		0	N	N	3	N	00	N
85	20240717	131331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	580	2	4.88	22460111150	1859534	26.00	12150	12710	11420	15440	8320	11880	12078.35	0.00	0	-73091	14053	12966	11303	10216	8553	13510	10760	14	3560	100	8310	10	1	14017750	1747	-13.66	17.09	12	13.27	-912.00	729.00	40550	20240403	-69.27	8430	20240710	47.81	40550	-69.27	20240403	8430	47.81	20240710	40550	-69.27	20240403	8430	47.81	20240710	1.58	N	461030	100	14 억		0	N	N	3	N	00	N
86	20240717	121332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11470	-410	5	-3.45	12200264200	1028695	14.38	12150	12220	11470	15440	8320	11880	11859.94	0.00	0	-66126	14053	12966	11303	10216	8553	13510	10760	14	3560	100	8310	10	1	14017750	1608	-12.58	15.73	12	7.34	-912.00	729.00	40550	20240403	-71.71	8430	20240710	36.06	40550	-71.71	20240403	8430	36.06	20240710	40550	-71.71	20240403	8430	36.06	20240710	1.58	N	461030	100	14 억		0	N	N	3	N	00	N
87	20240717	111334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11690	-190	5	-1.60	11369318020	956860	13.38	12150	12220	11500	15440	8320	11880	11881.90	0.00	0	-62478	14053	12966	11303	10216	8553	13510	10760	14	3560	100	8310	10	1	14017750	1639	-12.82	16.04	12	6.83	-912.00	729.00	40550	20240403	-71.17	8430	20240710	38.67	40550	-71.17	20240403	8430	38.67	20240710	40550	-71.17	20240403	8430	38.67	20240710	1.58	N	461030	100	14 억		0	N	N	3	N	00	N
88	20240717	101337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-80	5	-0.67	8872630380	743695	10.40	12150	12220	11630	15440	8320	11880	11930.47	0.00	0	-47423	14053	12966	11303	10216	8553	13510	10760	14	3560	100	8310	10	1	14017750	1654	-12.94	16.19	12	5.31	-912.00	729.00	40550	20240403	-70.90	8430	20240710	39.98	40550	-70.90	20240403	8430	39.98	20240710	40550	-70.90	20240403	8430	39.98	20240710	1.58	N	461030	100	14 억		0	N	N	3	N	00	N
89	20240717	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	70	2	0.59	2900390440	241180	3.37	12150	12220	11890	15440	8320	11880	12025.83	0.00	0	-23026	14053	12966	11303	10216	8553	13510	10760	14	3560	100	8310	10	1	14017750	1675	-13.10	16.39	12	1.72	-912.00	729.00	40550	20240403	-70.53	8430	20240710	41.76	40550	-70.53	20240403	8430	41.76	20240710	40550	-70.53	20240403	8430	41.76	20240710	1.58	N	461030	100	14 억		0	N	N	3	N	00	N
90	20240716	161334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	1890	2	18.92	81481102040	7091392	989.32	9950	12390	9640	12980	7000	9990	11488.52	1.18	0	-188867	10736	10362	10036	9662	9336	10550	9850	14	2990	100	6990	10	1	14017750	1665	-13.03	16.30	12	50.59	-912.00	729.00	40550	20240403	-70.70	8430	20240710	40.93	40550	-70.70	20240403	8430	40.93	20240710	40550	-70.70	20240403	8430	40.93	20240710	0.92	N	461030	100	14 억		165605	N	N	3	N	00	N
91	20240716	151349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	1840	2	18.42	79654038590	6937927	967.91	9950	12390	9640	12980	7000	9990	11480.96	1.18	0	-194776	10736	10362	10036	9662	9336	10550	9850	14	2990	100	6990	10	1	14017750	1658	-12.97	16.23	12	49.49	-912.00	729.00	40550	20240403	-70.83	8430	20240710	40.33	40550	-70.83	20240403	8430	40.33	20240710	40550	-70.83	20240403	8430	40.33	20240710	0.92	N	461030	100	14 억		165605	N	N	5	N	00	N
92	20240716	141343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	2070	2	20.72	72521065080	6337246	884.11	9950	12390	9640	12980	7000	9990	11443.62	1.18	0	-220221	10736	10362	10036	9662	9336	10550	9850	14	2990	100	6990	10	1	14017750	1691	-13.22	16.54	12	45.21	-912.00	729.00	40550	20240403	-70.26	8430	20240710	43.06	40550	-70.26	20240403	8430	43.06	20240710	40550	-70.26	20240403	8430	43.06	20240710	0.92	N	461030	100	14 억		165605	N	N	5	N	00	N
93	20240716	131345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	2100	2	21.02	48536122390	4339306	605.38	9950	12090	9640	12980	7000	9990	11185.23	1.18	0	-111017	10736	10362	10036	9662	9336	10550	9850	14	2990	100	6990	10	1	14017750	1695	-13.26	16.58	12	30.96	-912.00	729.00	40550	20240403	-70.18	8430	20240710	43.42	40550	-70.18	20240403	8430	43.42	20240710	40550	-70.18	20240403	8430	43.42	20240710	0.92	N	461030	100	14 억		165605	Y	N	5	N	00	N
94	20240716	121339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	1040	2	10.41	34454935050	3110630	433.96	9950	11740	9640	12980	7000	9990	11076.51	1.18	0	-156793	10736	10362	10036	9662	9336	10550	9850	14	2990	100	6990	10	1	14017750	1546	-12.09	15.13	12	22.19	-912.00	729.00	40550	20240403	-72.80	8430	20240710	30.84	40550	-72.80	20240403	8430	30.84	20240710	40550	-72.80	20240403	8430	30.84	20240710	0.92	N	461030	100	14 억		165605	N	N	5	N	00	N
95	20240716	111343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10830	840	2	8.41	7821267290	753494	105.12	9950	10900	9640	12980	7000	9990	10380.00	1.18	0	13202	10736	10362	10036	9662	9336	10550	9850	14	2990	100	6990	10	1	14017750	1518	-11.88	14.86	12	5.38	-912.00	729.00	40550	20240403	-73.29	8430	20240710	28.47	40550	-73.29	20240403	8430	28.47	20240710	40550	-73.29	20240403	8430	28.47	20240710	0.92	N	461030	100	14 억		165605	N	N	5	N	00	N
96	20240716	101342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	380	2	3.80	3985567060	392022	54.69	9950	10530	9640	12980	7000	9990	10166.69	1.18	0	19144	10736	10362	10036	9662	9336	10550	9850	14	2990	100	6990	10	1	14017750	1454	-11.37	14.22	12	2.80	-912.00	729.00	40550	20240403	-74.43	8430	20240710	23.01	40550	-74.43	20240403	8430	23.01	20240710	40550	-74.43	20240403	8430	23.01	20240710	0.92	N	461030	100	14 억		165605	N	N	5	N	00	N
97	20240716	091340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	-240	5	-2.40	585933500	59560	8.31	9950	9950	9740	12980	7000	9990	9837.70	1.18	0	4868	10736	10362	10036	9662	9336	10550	9850	14	2990	100	6990	10	1	14017750	1367	-10.69	13.37	12	0.42	-912.00	729.00	40550	20240403	-75.96	8430	20240710	15.66	40550	-75.96	20240403	8430	15.66	20240710	40550	-75.96	20240403	8430	15.66	20240710	0.92	N	461030	100	14 억		165605	N	N	5	N	00	N
98	20240715	161320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-120	5	-1.19	7149986600	710984	29.89	9930	10410	9710	13140	7080	10110	10056.83	1.32	0	-11377	11283	10696	9703	9116	8123	10990	9410	14	3030	100	7070	10	1	14017750	1400	-10.95	13.70	12	5.07	-912.00	729.00	40550	20240403	-75.36	8430	20240710	18.51	40550	-75.36	20240403	8430	18.51	20240710	40550	-75.36	20240403	8430	18.51	20240710	0.80	N	461030	100	14 억		184428	N	N	5	N	00	N
99	20240715	151329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-110	5	-1.09	6835322910	679492	28.57	9930	10410	9710	13140	7080	10110	10059.38	1.32	0	-5904	11283	10696	9703	9116	8123	10990	9410	14	3030	100	7070	10	1	14017750	1402	-10.96	13.72	12	4.85	-912.00	729.00	40550	20240403	-75.34	8430	20240710	18.62	40550	-75.34	20240403	8430	18.62	20240710	40550	-75.34	20240403	8430	18.62	20240710	0.80	N	461030	100	14 억		184428	N	N	0	N	00	N
100	20240715	141327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-130	5	-1.29	6044077040	599795	25.22	9930	10410	9710	13140	7080	10110	10076.85	1.32	0	-1964	11283	10696	9703	9116	8123	10990	9410	14	3030	100	7070	10	1	14017750	1399	-10.94	13.69	12	4.28	-912.00	729.00	40550	20240403	-75.39	8430	20240710	18.39	40550	-75.39	20240403	8430	18.39	20240710	40550	-75.39	20240403	8430	18.39	20240710	0.80	N	461030	100	14 억		184428	N	N	0	N	00	N
101	20240715	131329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-60	5	-0.59	5556266930	550991	23.17	9930	10410	9710	13140	7080	10110	10084.08	1.32	0	-1117	11283	10696	9703	9116	8123	10990	9410	14	3030	100	7070	10	1	14017750	1409	-11.02	13.79	12	3.93	-912.00	729.00	40550	20240403	-75.22	8430	20240710	19.22	40550	-75.22	20240403	8430	19.22	20240710	40550	-75.22	20240403	8430	19.22	20240710	0.80	N	461030	100	14 억		184428	N	N	0	N	00	N
102	20240715	121326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	10	2	0.10	4978059820	493406	20.75	9930	10410	9710	13140	7080	10110	10089.13	1.32	0	-7491	11283	10696	9703	9116	8123	10990	9410	14	3030	100	7070	10	1	14017750	1419	-11.10	13.88	12	3.52	-912.00	729.00	40550	20240403	-75.04	8430	20240710	20.05	40550	-75.04	20240403	8430	20.05	20240710	40550	-75.04	20240403	8430	20.05	20240710	0.80	N	461030	100	14 억		184428	N	N	0	N	00	N
103	20240715	111326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	0	3	0.00	4454471710	441688	18.57	9930	10410	9710	13140	7080	10110	10085.05	1.32	0	-13760	11283	10696	9703	9116	8123	10990	9410	14	3030	100	7070	10	1	14017750	1417	-11.09	13.87	12	3.15	-912.00	729.00	40550	20240403	-75.07	8430	20240710	19.93	40550	-75.07	20240403	8430	19.93	20240710	40550	-75.07	20240403	8430	19.93	20240710	0.80	N	461030	100	14 억		184428	N	N	0	N	00	N
104	20240715	101325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-130	5	-1.29	2525865110	252360	10.61	9930	10300	9710	13140	7080	10110	10008.54	1.32	0	5862	11283	10696	9703	9116	8123	10990	9410	14	3030	100	7070	10	1	14017750	1399	-10.94	13.69	12	1.80	-912.00	729.00	40550	20240403	-75.39	8430	20240710	18.39	40550	-75.39	20240403	8430	18.39	20240710	40550	-75.39	20240403	8430	18.39	20240710	0.80	N	461030	100	14 억		184428	N	N	0	N	00	N
105	20240715	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-60	5	-0.59	1324855290	132104	5.55	9930	10300	9710	13140	7080	10110	10028.21	1.32	0	9346	11283	10696	9703	9116	8123	10990	9410	14	3030	100	7070	10	1	14017750	1409	-11.02	13.79	12	0.94	-912.00	729.00	40550	20240403	-75.22	8430	20240710	19.22	40550	-75.22	20240403	8430	19.22	20240710	40550	-75.22	20240403	8430	19.22	20240710	0.80	N	461030	100	14 억		184428	N	N	0	N	00	N
106	20240712	161316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	1310	2	14.89	22575879430	2346725	88.17	8950	10290	8710	11440	6160	8800	9617.64	0.60	0	110966	10193	9496	9033	8336	7873	9845	8685	14	2640	100	6160	10	1	14017750	1417	-11.09	13.87	12	16.74	-912.00	729.00	40550	20240403	-75.07	8430	20240710	19.93	40550	-75.07	20240403	8430	19.93	20240710	40550	-75.07	20240403	8430	19.93	20240710	0.78	N	461030	100	14 억		84043	N	N	23	N	00	N
107	20240712	151324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	990	2	11.25	20983601430	2186721	82.16	8950	10290	8710	11440	6160	8800	9595.93	0.60	0	96731	10193	9496	9033	8336	7873	9845	8685	14	2640	100	6160	10	1	14017750	1372	-10.73	13.43	12	15.60	-912.00	729.00	40550	20240403	-75.86	8430	20240710	16.13	40550	-75.86	20240403	8430	16.13	20240710	40550	-75.86	20240403	8430	16.13	20240710	0.78	N	461030	100	14 억		84043	N	N	23	N	00	N
108	20240712	141327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	640	2	7.27	10045794110	1078715	40.53	8950	9750	8710	11440	6160	8800	9312.75	0.60	0	116847	10193	9496	9033	8336	7873	9845	8685	14	2640	100	6160	10	1	14017750	1323	-10.35	12.95	12	7.70	-912.00	729.00	40550	20240403	-76.72	8430	20240710	11.98	40550	-76.72	20240403	8430	11.98	20240710	40550	-76.72	20240403	8430	11.98	20240710	0.78	N	461030	100	14 억		84043	N	N	23	N	00	N
109	20240712	131321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	710	2	8.07	7931726960	852960	32.05	8950	9750	8710	11440	6160	8800	9299.08	0.60	0	85100	10193	9496	9033	8336	7873	9845	8685	14	2640	100	6160	10	1	14017750	1333	-10.43	13.05	12	6.08	-912.00	729.00	40550	20240403	-76.55	8430	20240710	12.81	40550	-76.55	20240403	8430	12.81	20240710	40550	-76.55	20240403	8430	12.81	20240710	0.78	N	461030	100	14 억		84043	N	N	23	N	00	N
110	20240712	121323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	200	2	2.27	4781300560	520760	19.57	8950	9450	8710	11440	6160	8800	9181.41	0.60	0	82063	10193	9496	9033	8336	7873	9845	8685	14	2640	100	6160	10	1	14017750	1262	-9.87	12.35	12	3.72	-912.00	729.00	40550	20240403	-77.81	8430	20240710	6.76	40550	-77.81	20240403	8430	6.76	20240710	40550	-77.81	20240403	8430	6.76	20240710	0.78	N	461030	100	14 억		84043	N	N	23	N	00	N
111	20240712	111318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	460	2	5.23	4093497610	445408	16.73	8950	9450	8710	11440	6160	8800	9190.47	0.60	0	85613	10193	9496	9033	8336	7873	9845	8685	14	2640	100	6160	10	1	14017750	1298	-10.15	12.70	12	3.18	-912.00	729.00	40550	20240403	-77.16	8430	20240710	9.85	40550	-77.16	20240403	8430	9.85	20240710	40550	-77.16	20240403	8430	9.85	20240710	0.78	N	461030	100	14 억		84043	N	N	23	N	00	N
112	20240712	101321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	390	2	4.43	3433420550	374338	14.06	8950	9450	8710	11440	6160	8800	9172.01	0.60	0	75090	10193	9496	9033	8336	7873	9845	8685	14	2640	100	6160	10	1	14017750	1288	-10.08	12.61	12	2.67	-912.00	729.00	40550	20240403	-77.34	8430	20240710	9.02	40550	-77.34	20240403	8430	9.02	20240710	40550	-77.34	20240403	8430	9.02	20240710	0.78	N	461030	100	14 억		84043	N	N	23	N	00	N
113	20240712	091317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	120	2	1.36	598408680	67545	2.54	8950	9010	8710	11440	6160	8800	8859.43	0.60	0	7711	10193	9496	9033	8336	7873	9845	8685	14	2640	100	6160	10	1	14017750	1250	-9.78	12.24	12	0.48	-912.00	729.00	40550	20240403	-78.00	8430	20240710	5.81	40550	-78.00	20240403	8430	5.81	20240710	40550	-78.00	20240403	8430	5.81	20240710	0.78	N	461030	100	14 억		84043	N	N	23	N	00	N
114	20240711	161312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	290	2	3.41	24314123750	2657212	518.43	8780	9730	8570	11060	5960	8510	9151.92	2.11	0	26731	9736	9122	8776	8162	7816	8950	7990	14	2550	100	5950	10	1	14017750	1234	-9.65	12.07	12	18.96	-912.00	729.00	40550	20240403	-78.30	8430	20240710	4.39	40550	-78.30	20240403	8430	4.39	20240710	40550	-78.30	20240403	8430	4.39	20240710	0.77	N	461030	100	14 억		296152	N	N	23	N	00	N
115	20240711	151318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	240	2	2.82	24065129550	2628892	512.91	8780	9730	8570	11060	5960	8510	9155.27	2.11	0	31180	9736	9122	8776	8162	7816	8950	7990	14	2550	100	5950	10	1	14017750	1227	-9.59	12.00	12	18.75	-912.00	729.00	40550	20240403	-78.42	8430	20240710	3.80	40550	-78.42	20240403	8430	3.80	20240710	40550	-78.42	20240403	8430	3.80	20240710	0.77	N	461030	100	14 억		296152	N	N	12	N	00	N
116	20240711	141320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	320	2	3.76	23266031670	2538415	495.26	8780	9730	8570	11060	5960	8510	9166.81	2.11	0	7618	9736	9122	8776	8162	7816	8950	7990	14	2550	100	5950	10	1	14017750	1238	-9.68	12.11	12	18.11	-912.00	729.00	40550	20240403	-78.22	8430	20240710	4.74	40550	-78.22	20240403	8430	4.74	20240710	40550	-78.22	20240403	8430	4.74	20240710	0.77	N	461030	100	14 억		296152	N	N	12	N	00	N
117	20240711	131318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	200	2	2.35	21808646490	2370269	462.45	8780	9730	8700	11060	5960	8510	9202.31	2.11	0	-6876	9736	9122	8776	8162	7816	8950	7990	14	2550	100	5950	10	1	14017750	1221	-9.55	11.95	12	16.91	-912.00	729.00	40550	20240403	-78.52	8430	20240710	3.32	40550	-78.52	20240403	8430	3.32	20240710	40550	-78.52	20240403	8430	3.32	20240710	0.77	N	461030	100	14 억		296152	N	N	12	N	00	N
118	20240711	121316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	440	2	5.17	19890859580	2152677	420.00	8780	9730	8780	11060	5960	8510	9241.68	2.11	0	11693	9736	9122	8776	8162	7816	8950	7990	14	2550	100	5950	10	1	14017750	1255	-9.81	12.28	12	15.36	-912.00	729.00	40550	20240403	-77.93	8430	20240710	6.17	40550	-77.93	20240403	8430	6.17	20240710	40550	-77.93	20240403	8430	6.17	20240710	0.77	N	461030	100	14 억		296152	N	N	12	N	00	N
119	20240711	111313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	610	2	7.17	17501864640	1889186	368.59	8780	9730	8780	11060	5960	8510	9266.14	2.11	0	48422	9736	9122	8776	8162	7816	8950	7990	14	2550	100	5950	10	1	14017750	1278	-10.00	12.51	12	13.48	-912.00	729.00	40550	20240403	-77.51	8430	20240710	8.19	40550	-77.51	20240403	8430	8.19	20240710	40550	-77.51	20240403	8430	8.19	20240710	0.77	N	461030	100	14 억		296152	N	N	12	N	00	N
120	20240711	101314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	890	2	10.46	4778763580	525085	102.45	8780	9450	8780	11060	5960	8510	9106.34	2.11	0	125280	9736	9122	8776	8162	7816	8950	7990	14	2550	100	5950	10	1	14017750	1318	-10.31	12.89	12	3.75	-912.00	729.00	40550	20240403	-76.82	8430	20240710	11.51	40550	-76.82	20240403	8430	11.51	20240710	40550	-76.82	20240403	8430	11.51	20240710	0.77	N	461030	100	14 억		296152	N	N	12	N	00	N
121	20240711	091311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	630	2	7.40	2358471210	261244	50.97	8780	9290	8780	11060	5960	8510	9037.47	2.11	0	82237	9736	9122	8776	8162	7816	8950	7990	14	2550	100	5950	10	1	14017750	1281	-10.02	12.54	12	1.86	-912.00	729.00	40550	20240403	-77.46	8430	20240710	8.42	40550	-77.46	20240403	8430	8.42	20240710	40550	-77.46	20240403	8430	8.42	20240710	0.77	N	461030	100	14 억		296152	N	N	12	N	00	N
122	20240710	161305	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8510	-380	5	-4.27	4500281250	509844	270.37	9100	9390	8430	11550	6230	8890	8828.17	3.12	0	-68708	9270	9080	8980	8790	8690	9030	8740	14	2660	100	6220	10	1	14017750	1193	-9.33	11.67	12	3.64	-912.00	729.00	40550	20240403	-79.01	8430	20240710	0.95	40550	-79.01	20240403	8430	0.95	20240710	40550	-79.01	20240403	8430	0.95	20240710	0.76	N	461030	100	14 억		436865	N	N	12	N	00	N
123	20240710	151312	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8480	-410	5	-4.61	4368180250	494349	262.15	9100	9390	8430	11550	6230	8890	8836.20	3.12	0	-69121	9270	9080	8980	8790	8690	9030	8740	14	2660	100	6220	10	1	14017750	1189	-9.30	11.63	12	3.53	-912.00	729.00	40550	20240403	-79.09	8430	20240710	0.59	40550	-79.09	20240403	8430	0.59	20240710	40550	-79.09	20240403	8430	0.59	20240710	0.76	N	461030	100	14 억		436865	N	N	8	N	00	N
124	20240710	141311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-220	5	-2.47	3639707830	409117	216.95	9100	9390	8600	11550	6230	8890	8896.50	3.12	0	-57181	9270	9080	8980	8790	8690	9030	8740	14	2660	100	6220	10	1	14017750	1215	-9.51	11.89	12	2.92	-912.00	729.00	40550	20240403	-78.62	8530	20240708	1.64	40550	-78.62	20240403	8530	1.64	20240708	40550	-78.62	20240403	8530	1.64	20240708	0.76	N	461030	100	14 억		436865	N	N	8	N	00	N
125	20240710	131311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-240	5	-2.70	3515547820	394765	209.34	9100	9390	8600	11550	6230	8890	8905.43	3.12	0	-55716	9270	9080	8980	8790	8690	9030	8740	14	2660	100	6220	10	1	14017750	1213	-9.48	11.87	12	2.82	-912.00	729.00	40550	20240403	-78.67	8530	20240708	1.41	40550	-78.67	20240403	8530	1.41	20240708	40550	-78.67	20240403	8530	1.41	20240708	0.76	N	461030	100	14 억		436865	N	N	8	N	00	N
126	20240710	121307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	-210	5	-2.36	3289235440	368607	195.47	9100	9390	8600	11550	6230	8890	8923.44	3.12	0	-48287	9270	9080	8980	8790	8690	9030	8740	14	2660	100	6220	10	1	14017750	1217	-9.52	11.91	12	2.63	-912.00	729.00	40550	20240403	-78.59	8530	20240708	1.76	40550	-78.59	20240403	8530	1.76	20240708	40550	-78.59	20240403	8530	1.76	20240708	0.76	N	461030	100	14 억		436865	N	N	8	N	00	N
127	20240710	111309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-230	5	-2.59	3069626340	343366	182.08	9100	9390	8600	11550	6230	8890	8939.84	3.12	0	-49502	9270	9080	8980	8790	8690	9030	8740	14	2660	100	6220	10	1	14017750	1214	-9.50	11.88	12	2.45	-912.00	729.00	40550	20240403	-78.64	8530	20240708	1.52	40550	-78.64	20240403	8530	1.52	20240708	40550	-78.64	20240403	8530	1.52	20240708	0.76	N	461030	100	14 억		436865	N	N	8	N	00	N
128	20240710	101305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-230	5	-2.59	2804118300	312689	165.82	9100	9390	8600	11550	6230	8890	8967.81	3.12	0	-44736	9270	9080	8980	8790	8690	9030	8740	14	2660	100	6220	10	1	14017750	1214	-9.50	11.88	12	2.23	-912.00	729.00	40550	20240403	-78.64	8530	20240708	1.52	40550	-78.64	20240403	8530	1.52	20240708	40550	-78.64	20240403	8530	1.52	20240708	0.76	N	461030	100	14 억		436865	N	N	8	N	00	N
129	20240710	091310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	140	2	1.57	1304146340	141165	74.86	9100	9390	9020	11550	6230	8890	9239.04	3.12	0	29359	9270	9080	8980	8790	8690	9030	8740	14	2660	100	6220	10	1	14017750	1266	-9.90	12.39	12	1.01	-912.00	729.00	40550	20240403	-77.73	8530	20240708	5.86	40550	-77.73	20240403	8530	5.86	20240708	40550	-77.73	20240403	8530	5.86	20240708	0.76	N	461030	100	14 억		436865	N	N	8	N	00	N
130	20240709	161302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-300	5	-3.26	1681637310	187177	50.72	9070	9170	8880	11940	6440	9190	8984.12	3.45	0	7092	9803	9496	9013	8706	8223	9650	8860	14	2750	100	6430	10	1	14017750	1246	-9.75	12.19	12	1.34	-912.00	729.00	40550	20240403	-78.08	8530	20240708	4.22	40550	-78.08	20240403	8530	4.22	20240708	40550	-78.08	20240403	8530	4.22	20240708	0.74	N	461030	100	14 억		484032	N	N	8	N	00	N
131	20240709	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-250	5	-2.72	1563719410	173958	47.14	9070	9170	8880	11940	6440	9190	8988.89	3.45	0	5504	9803	9496	9013	8706	8223	9650	8860	14	2750	100	6430	10	1	14017750	1253	-9.80	12.26	12	1.24	-912.00	729.00	40550	20240403	-77.95	8530	20240708	4.81	40550	-77.95	20240403	8530	4.81	20240708	40550	-77.95	20240403	8530	4.81	20240708	0.74	N	461030	100	14 억		484032	N	N	10	N	00	N
132	20240709	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-210	5	-2.29	1201998060	133391	36.15	9070	9170	8920	11940	6440	9190	9010.89	3.45	0	2935	9803	9496	9013	8706	8223	9650	8860	14	2750	100	6430	10	1	14017750	1259	-9.85	12.32	12	0.95	-912.00	729.00	40550	20240403	-77.85	8530	20240708	5.28	40550	-77.85	20240403	8530	5.28	20240708	40550	-77.85	20240403	8530	5.28	20240708	0.74	N	461030	100	14 억		484032	N	N	10	N	00	N
133	20240709	131313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	-220	5	-2.39	979095840	108608	29.43	9070	9170	8920	11940	6440	9190	9014.71	3.45	0	3958	9803	9496	9013	8706	8223	9650	8860	14	2750	100	6430	10	1	14017750	1257	-9.84	12.30	12	0.77	-912.00	729.00	40550	20240403	-77.88	8530	20240708	5.16	40550	-77.88	20240403	8530	5.16	20240708	40550	-77.88	20240403	8530	5.16	20240708	0.74	N	461030	100	14 억		484032	N	N	10	N	00	N
134	20240709	121314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-150	5	-1.63	777700470	86129	23.34	9070	9170	8930	11940	6440	9190	9029.20	3.45	0	6622	9803	9496	9013	8706	8223	9650	8860	14	2750	100	6430	10	1	14017750	1267	-9.91	12.40	12	0.61	-912.00	729.00	40550	20240403	-77.71	8530	20240708	5.98	40550	-77.71	20240403	8530	5.98	20240708	40550	-77.71	20240403	8530	5.98	20240708	0.74	N	461030	100	14 억		484032	N	N	10	N	00	N
135	20240709	111315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-190	5	-2.07	602481120	66647	18.06	9070	9170	8930	11940	6440	9190	9039.54	3.45	0	7430	9803	9496	9013	8706	8223	9650	8860	14	2750	100	6430	10	1	14017750	1262	-9.87	12.35	12	0.48	-912.00	729.00	40550	20240403	-77.81	8530	20240708	5.51	40550	-77.81	20240403	8530	5.51	20240708	40550	-77.81	20240403	8530	5.51	20240708	0.74	N	461030	100	14 억		484032	N	N	10	N	00	N
136	20240709	101309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-90	5	-0.98	444307780	49156	13.32	9070	9170	8930	11940	6440	9190	9038.27	3.45	0	7425	9803	9496	9013	8706	8223	9650	8860	14	2750	100	6430	10	1	14017750	1276	-9.98	12.48	12	0.35	-912.00	729.00	40550	20240403	-77.56	8530	20240708	6.68	40550	-77.56	20240403	8530	6.68	20240708	40550	-77.56	20240403	8530	6.68	20240708	0.74	N	461030	100	14 억		484032	N	N	10	N	00	N
137	20240709	091307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-90	5	-0.98	129325160	14368	3.89	9070	9100	8930	11940	6440	9190	8998.92	3.45	0	4350	9803	9496	9013	8706	8223	9650	8860	14	2750	100	6430	10	1	14017750	1276	-9.98	12.48	12	0.10	-912.00	729.00	40550	20240403	-77.56	8530	20240708	6.68	40550	-77.56	20240403	8530	6.68	20240708	40550	-77.56	20240403	8530	6.68	20240708	0.74	N	461030	100	14 억		484032	N	N	10	N	00	N
138	20240708	161259	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9190	160	2	1.77	3260382170	366725	35.95	9090	9320	8530	11730	6330	9030	8890.35	3.56	0	41106	9476	9252	9116	8892	8756	9185	8825	14	2700	100	6320	10	1	14017750	1288	-10.08	12.61	12	2.62	-912.00	729.00	40550	20240403	-77.34	8530	20240708	7.74	40550	-77.34	20240403	8530	7.74	20240708	40550	-77.34	20240403	8530	7.74	20240708	0.76	N	461030	100	14 억		498971	N	N	10	N	00	N
139	20240708	151301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9040	10	2	0.11	3092388040	348326	34.15	9090	9320	8530	11730	6330	9030	8877.86	3.56	0	31433	9476	9252	9116	8892	8756	9185	8825	14	2700	100	6320	10	1	14017750	1267	-9.91	12.40	12	2.48	-912.00	729.00	40550	20240403	-77.71	8530	20240708	5.98	40550	-77.71	20240403	8530	5.98	20240708	40550	-77.71	20240403	8530	5.98	20240708	0.76	N	461030	100	14 억		498971	N	N	8	N	00	N
140	20240708	141304	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8940	-90	5	-1.00	2667744100	300802	29.49	9090	9320	8530	11730	6330	9030	8868.77	3.56	0	19970	9476	9252	9116	8892	8756	9185	8825	14	2700	100	6320	10	1	14017750	1253	-9.80	12.26	12	2.15	-912.00	729.00	40550	20240403	-77.95	8530	20240708	4.81	40550	-77.95	20240403	8530	4.81	20240708	40550	-77.95	20240403	8530	4.81	20240708	0.76	N	461030	100	14 억		498971	N	N	8	N	00	N
141	20240708	131259	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8690	-340	5	-3.77	2226874120	251091	24.62	9090	9320	8530	11730	6330	9030	8868.79	3.56	0	-4754	9476	9252	9116	8892	8756	9185	8825	14	2700	100	6320	10	1	14017750	1218	-9.53	11.92	12	1.79	-912.00	729.00	40550	20240403	-78.57	8530	20240708	1.88	40550	-78.57	20240403	8530	1.88	20240708	40550	-78.57	20240403	8530	1.88	20240708	0.76	N	461030	100	14 억		498971	N	N	8	N	00	N
142	20240708	121300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8700	-330	5	-3.65	1704067920	190388	18.67	9090	9320	8650	11730	6330	9030	8950.50	3.56	0	2771	9476	9252	9116	8892	8756	9185	8825	14	2700	100	6320	10	1	14017750	1220	-9.54	11.93	12	1.36	-912.00	729.00	40550	20240403	-78.55	8650	20240708	0.58	40550	-78.55	20240403	8650	0.58	20240708	40550	-78.55	20240403	8650	0.58	20240708	0.76	N	461030	100	14 억		498971	N	N	8	N	00	N
143	20240708	111259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-240	5	-2.66	1273312360	141039	13.83	9090	9320	8730	11730	6330	9030	9028.09	3.56	0	12802	9476	9252	9116	8892	8756	9185	8825	14	2700	100	6320	10	1	14017750	1232	-9.64	12.06	12	1.01	-912.00	729.00	40550	20240403	-78.32	8710	20240703	0.92	40550	-78.32	20240403	8710	0.92	20240703	40550	-78.32	20240403	8710	0.92	20240703	0.76	N	461030	100	14 억		498971	N	N	8	N	00	N
144	20240708	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	130	2	1.44	491288650	53576	5.25	9090	9320	9060	11730	6330	9030	9169.94	3.56	0	8936	9476	9252	9116	8892	8756	9185	8825	14	2700	100	6320	10	1	14017750	1284	-10.04	12.57	12	0.38	-912.00	729.00	40550	20240403	-77.41	8710	20240703	5.17	40550	-77.41	20240403	8710	5.17	20240703	40550	-77.41	20240403	8710	5.17	20240703	0.76	N	461030	100	14 억		498971	N	N	8	N	00	N
145	20240708	091257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	140	2	1.55	158288610	17175	1.68	9090	9320	9090	11730	6330	9030	9216.22	3.56	0	2643	9476	9252	9116	8892	8756	9185	8825	14	2700	100	6320	10	1	14017750	1285	-10.05	12.58	12	0.12	-912.00	729.00	40550	20240403	-77.39	8710	20240703	5.28	40550	-77.39	20240403	8710	5.28	20240703	40550	-77.39	20240403	8710	5.28	20240703	0.76	N	461030	100	14 억		498971	N	N	8	N	00	N
146	20240705	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	130	2	1.46	1614094980	176501	97.11	9070	9340	8980	11570	6230	8900	9145.07	0.32	0	34224	9273	9086	8943	8756	8613	9065	8735	14	2670	100	6230	10	1	14017750	1266	-9.90	12.39	12	1.26	-912.00	729.00	40550	20240403	-77.73	8710	20240703	3.67	40550	-77.73	20240403	8710	3.67	20240703	40550	-77.73	20240403	8710	3.67	20240703	0.78	N	461030	100	14 억		44872	N	N	8	N	00	N
147	20240705	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	170	2	1.91	1494542620	163264	89.83	9070	9340	8980	11570	6230	8900	9154.15	0.32	0	31883	9273	9086	8943	8756	8613	9065	8735	14	2670	100	6230	10	1	14017750	1271	-9.95	12.44	12	1.16	-912.00	729.00	40550	20240403	-77.63	8710	20240703	4.13	40550	-77.63	20240403	8710	4.13	20240703	40550	-77.63	20240403	8710	4.13	20240703	0.78	N	461030	100	14 억		44872	N	N	3	N	00	N
148	20240705	141257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	160	2	1.80	1373249850	149935	82.49	9070	9340	8980	11570	6230	8900	9158.97	0.32	0	26895	9273	9086	8943	8756	8613	9065	8735	14	2670	100	6230	10	1	14017750	1270	-9.93	12.43	12	1.07	-912.00	729.00	40550	20240403	-77.66	8710	20240703	4.02	40550	-77.66	20240403	8710	4.02	20240703	40550	-77.66	20240403	8710	4.02	20240703	0.78	N	461030	100	14 억		44872	N	N	3	N	00	N
149	20240705	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	160	2	1.80	1288169040	140536	77.32	9070	9340	8980	11570	6230	8900	9166.11	0.32	0	26089	9273	9086	8943	8756	8613	9065	8735	14	2670	100	6230	10	1	14017750	1270	-9.93	12.43	12	1.00	-912.00	729.00	40550	20240403	-77.66	8710	20240703	4.02	40550	-77.66	20240403	8710	4.02	20240703	40550	-77.66	20240403	8710	4.02	20240703	0.78	N	461030	100	14 억		44872	N	N	3	N	00	N
150	20240705	121255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	100	2	1.12	1152829260	125525	69.06	9070	9340	9000	11570	6230	8900	9184.06	0.32	0	26916	9273	9086	8943	8756	8613	9065	8735	14	2670	100	6230	10	1	14017750	1262	-9.87	12.35	12	0.90	-912.00	729.00	40550	20240403	-77.81	8710	20240703	3.33	40550	-77.81	20240403	8710	3.33	20240703	40550	-77.81	20240403	8710	3.33	20240703	0.78	N	461030	100	14 억		44872	N	N	3	N	00	N
151	20240705	111251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	290	2	3.26	927702080	100703	55.41	9070	9340	9020	11570	6230	8900	9212.26	0.32	0	26743	9273	9086	8943	8756	8613	9065	8735	14	2670	100	6230	10	1	14017750	1288	-10.08	12.61	12	0.72	-912.00	729.00	40550	20240403	-77.34	8710	20240703	5.51	40550	-77.34	20240403	8710	5.51	20240703	40550	-77.34	20240403	8710	5.51	20240703	0.78	N	461030	100	14 억		44872	N	N	3	N	00	N
152	20240705	101251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	290	2	3.26	814039410	88286	48.58	9070	9340	9020	11570	6230	8900	9220.48	0.32	0	28425	9273	9086	8943	8756	8613	9065	8735	14	2670	100	6230	10	1	14017750	1288	-10.08	12.61	12	0.63	-912.00	729.00	40550	20240403	-77.34	8710	20240703	5.51	40550	-77.34	20240403	8710	5.51	20240703	40550	-77.34	20240403	8710	5.51	20240703	0.78	N	461030	100	14 억		44872	N	N	3	N	00	N
153	20240705	091254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	270	2	3.03	335735380	36604	20.14	9070	9300	9020	11570	6230	8900	9172.10	0.32	0	15895	9273	9086	8943	8756	8613	9065	8735	14	2670	100	6230	10	1	14017750	1285	-10.05	12.58	12	0.26	-912.00	729.00	40550	20240403	-77.39	8710	20240703	5.28	40550	-77.39	20240403	8710	5.28	20240703	40550	-77.39	20240403	8710	5.28	20240703	0.78	N	461030	100	14 억		44872	N	N	3	N	00	N
154	20240704	161246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	50	2	0.56	1580911660	176965	24.58	8900	9130	8800	11500	6200	8850	8933.57	0.13	0	26259	10076	9462	9086	8472	8096	9275	8285	14	2650	100	6190	10	1	14017750	1248	-9.76	12.21	12	1.26	-912.00	729.00	40550	20240403	-78.05	8710	20240703	2.18	40550	-78.05	20240403	8710	2.18	20240703	40550	-78.05	20240403	8710	2.18	20240703	0.78	N	461030	100	14 억		18329	N	N	3	N	00	N
155	20240704	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	50	2	0.56	1445086730	161757	22.46	8900	9130	8800	11500	6200	8850	8933.72	0.13	0	28723	10076	9462	9086	8472	8096	9275	8285	14	2650	100	6190	10	1	14017750	1248	-9.76	12.21	12	1.15	-912.00	729.00	40550	20240403	-78.05	8710	20240703	2.18	40550	-78.05	20240403	8710	2.18	20240703	40550	-78.05	20240403	8710	2.18	20240703	0.78	N	461030	100	14 억		18329	N	N	7	N	00	N
156	20240704	141250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	30	2	0.34	1136942270	127034	17.64	8900	9130	8800	11500	6200	8850	8949.95	0.13	0	16200	10076	9462	9086	8472	8096	9275	8285	14	2650	100	6190	10	1	14017750	1245	-9.74	12.18	12	0.91	-912.00	729.00	40550	20240403	-78.10	8710	20240703	1.95	40550	-78.10	20240403	8710	1.95	20240703	40550	-78.10	20240403	8710	1.95	20240703	0.78	N	461030	100	14 억		18329	N	N	7	N	00	N
157	20240704	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	140	2	1.58	993452350	110945	15.41	8900	9130	8800	11500	6200	8850	8954.51	0.13	0	14952	10076	9462	9086	8472	8096	9275	8285	14	2650	100	6190	10	1	14017750	1260	-9.86	12.33	12	0.79	-912.00	729.00	40550	20240403	-77.83	8710	20240703	3.21	40550	-77.83	20240403	8710	3.21	20240703	40550	-77.83	20240403	8710	3.21	20240703	0.78	N	461030	100	14 억		18329	N	N	7	N	00	N
158	20240704	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	170	2	1.92	889787520	99448	13.81	8900	9130	8800	11500	6200	8850	8947.32	0.13	0	12163	10076	9462	9086	8472	8096	9275	8285	14	2650	100	6190	10	1	14017750	1264	-9.89	12.37	12	0.71	-912.00	729.00	40550	20240403	-77.76	8710	20240703	3.56	40550	-77.76	20240403	8710	3.56	20240703	40550	-77.76	20240403	8710	3.56	20240703	0.78	N	461030	100	14 억		18329	N	N	7	N	00	N
159	20240704	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	110	2	1.24	768523760	85946	11.94	8900	9130	8800	11500	6200	8850	8942.00	0.13	0	8527	10076	9462	9086	8472	8096	9275	8285	14	2650	100	6190	10	1	14017750	1256	-9.82	12.29	12	0.61	-912.00	729.00	40550	20240403	-77.90	8710	20240703	2.87	40550	-77.90	20240403	8710	2.87	20240703	40550	-77.90	20240403	8710	2.87	20240703	0.78	N	461030	100	14 억		18329	N	N	7	N	00	N
160	20240704	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	210	2	2.37	594614100	66685	9.26	8900	9070	8800	11500	6200	8850	8916.82	0.13	0	4152	10076	9462	9086	8472	8096	9275	8285	14	2650	100	6190	10	1	14017750	1270	-9.93	12.43	12	0.48	-912.00	729.00	40550	20240403	-77.66	8710	20240703	4.02	40550	-77.66	20240403	8710	4.02	20240703	40550	-77.66	20240403	8710	4.02	20240703	0.78	N	461030	100	14 억		18329	N	N	7	N	00	N
161	20240704	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	90	2	1.02	190939210	21505	2.99	8900	8980	8800	11500	6200	8850	8878.91	0.13	0	-305	10076	9462	9086	8472	8096	9275	8285	14	2650	100	6190	10	1	14017750	1253	-9.80	12.26	12	0.15	-912.00	729.00	40550	20240403	-77.95	8710	20240703	2.64	40550	-77.95	20240403	8710	2.64	20240703	40550	-77.95	20240403	8710	2.64	20240703	0.78	N	461030	100	14 억		18329	N	N	7	N	00	N
162	20240703	161243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8850	-960	5	-9.79	6348572860	715137	414.37	9700	9700	8710	12750	6870	9810	8877.44	0.00	0	135673	11276	10542	10146	9412	9016	10345	9215	14	2940	100	6860	10	1	14017750	1241	-9.70	12.14	12	5.10	-912.00	729.00	40550	20240403	-78.18	8710	20240703	1.61	40550	-78.18	20240403	8710	1.61	20240703	40550	-78.18	20240403	8710	1.61	20240703	0.78	N	461030	100	14 억		0	N	N	7	N	00	N
163	20240703	151247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8800	-1010	5	-10.30	6212939390	699818	405.50	9700	9700	8710	12750	6870	9810	8877.94	0.00	0	133786	11276	10542	10146	9412	9016	10345	9215	14	2940	100	6860	10	1	14017750	1234	-9.65	12.07	12	4.99	-912.00	729.00	40550	20240403	-78.30	8710	20240703	1.03	40550	-78.30	20240403	8710	1.03	20240703	40550	-78.30	20240403	8710	1.03	20240703	0.78	N	461030	100	14 억		0	N	N	10	N	00	N
164	20240703	141248	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8780	-1030	5	-10.50	5780912280	650743	377.06	9700	9700	8710	12750	6870	9810	8883.56	0.00	0	107378	11276	10542	10146	9412	9016	10345	9215	14	2940	100	6860	10	1	14017750	1231	-9.63	12.04	12	4.64	-912.00	729.00	40550	20240403	-78.35	8710	20240703	0.80	40550	-78.35	20240403	8710	0.80	20240703	40550	-78.35	20240403	8710	0.80	20240703	0.78	N	461030	100	14 억		0	N	N	10	N	00	N
165	20240703	131247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8820	-990	5	-10.09	5277434720	593561	343.93	9700	9700	8710	12750	6870	9810	8891.14	0.00	0	70460	11276	10542	10146	9412	9016	10345	9215	14	2940	100	6860	10	1	14017750	1236	-9.67	12.10	12	4.23	-912.00	729.00	40550	20240403	-78.25	8710	20240703	1.26	40550	-78.25	20240403	8710	1.26	20240703	40550	-78.25	20240403	8710	1.26	20240703	0.78	N	461030	100	14 억		0	N	N	10	N	00	N
166	20240703	121246	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8790	-1020	5	-10.40	5006231460	562730	326.06	9700	9700	8710	12750	6870	9810	8896.33	0.00	0	57962	11276	10542	10146	9412	9016	10345	9215	14	2940	100	6860	10	1	14017750	1232	-9.64	12.06	12	4.01	-912.00	729.00	40550	20240403	-78.32	8710	20240703	0.92	40550	-78.32	20240403	8710	0.92	20240703	40550	-78.32	20240403	8710	0.92	20240703	0.78	N	461030	100	14 억		0	N	N	10	N	00	N
167	20240703	111248	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8810	-1000	5	-10.19	4126128790	462380	267.92	9700	9700	8740	12750	6870	9810	8923.67	0.00	0	39664	11276	10542	10146	9412	9016	10345	9215	14	2940	100	6860	10	1	14017750	1235	-9.66	12.09	12	3.30	-912.00	729.00	40550	20240403	-78.27	8740	20240703	0.80	40550	-78.27	20240403	8740	0.80	20240703	40550	-78.27	20240403	8740	0.80	20240703	0.78	N	461030	100	14 억		0	N	N	10	N	00	N
168	20240703	101248	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8780	-1030	5	-10.50	2830616020	315195	182.63	9700	9700	8740	12750	6870	9810	8980.52	0.00	0	14495	11276	10542	10146	9412	9016	10345	9215	14	2940	100	6860	10	1	14017750	1231	-9.63	12.04	12	2.25	-912.00	729.00	40550	20240403	-78.35	8740	20240703	0.46	40550	-78.35	20240403	8740	0.46	20240703	40550	-78.35	20240403	8740	0.46	20240703	0.78	N	461030	100	14 억		0	N	N	10	N	00	N
169	20240703	091245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9000	-810	5	-8.26	942077420	102914	59.63	9700	9700	8920	12750	6870	9810	9154.03	0.00	0	-192	11276	10542	10146	9412	9016	10345	9215	14	2940	100	6860	10	1	14017750	1262	-9.87	12.35	12	0.73	-912.00	729.00	40550	20240403	-77.81	8920	20240703	0.90	40550	-77.81	20240403	8920	0.90	20240703	40550	-77.81	20240403	8920	0.90	20240703	0.78	N	461030	100	14 억		0	N	N	10	N	00	N
170	20240702	161240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9810	-880	5	-8.23	1726937900	170945	139.41	10760	10880	9750	13890	7490	10690	10102.45	0.00	0	-37757	11070	10880	10560	10370	10050	10975	10465	14	3200	100	7480	10	1	14017750	1375	-10.76	13.46	12	1.22	-912.00	729.00	40550	20240403	-75.81	9750	20240702	0.62	40550	-75.81	20240403	9750	0.62	20240702	40550	-75.81	20240403	9750	0.62	20240702	0.80	N	461030	100	14 억		0	N	N	10	N	00	N
171	20240702	151243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9860	-830	5	-7.76	1687234600	166904	136.11	10760	10880	9750	13890	7490	10690	10109.01	0.00	0	-36445	11070	10880	10560	10370	10050	10975	10465	14	3200	100	7480	10	1	14017750	1382	-10.81	13.53	12	1.19	-912.00	729.00	40550	20240403	-75.68	9750	20240702	1.13	40550	-75.68	20240403	9750	1.13	20240702	40550	-75.68	20240403	9750	1.13	20240702	0.80	N	461030	100	14 억		0	N	N	13	N	00	N
172	20240702	141244	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9810	-880	5	-8.23	1526202850	150530	122.76	10760	10880	9750	13890	7490	10690	10138.86	0.00	0	-33154	11070	10880	10560	10370	10050	10975	10465	14	3200	100	7480	10	1	14017750	1375	-10.76	13.46	12	1.07	-912.00	729.00	40550	20240403	-75.81	9750	20240702	0.62	40550	-75.81	20240403	9750	0.62	20240702	40550	-75.81	20240403	9750	0.62	20240702	0.80	N	461030	100	14 억		0	N	N	13	N	00	N
173	20240702	131244	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9940	-750	5	-7.02	1134797880	110738	90.31	10760	10880	9900	13890	7490	10690	10247.59	0.00	0	-24930	11070	10880	10560	10370	10050	10975	10465	14	3200	100	7480	10	1	14017750	1393	-10.90	13.64	12	0.79	-912.00	729.00	40550	20240403	-75.49	9900	20240702	0.40	40550	-75.49	20240403	9900	0.40	20240702	40550	-75.49	20240403	9900	0.40	20240702	0.80	N	461030	100	14 억		0	N	N	13	N	00	N
174	20240702	121244	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10140	-550	5	-5.14	848321330	82162	67.00	10760	10880	10000	13890	7490	10690	10324.98	0.00	0	-14400	11070	10880	10560	10370	10050	10975	10465	14	3200	100	7480	10	1	14017750	1421	-11.12	13.91	12	0.59	-912.00	729.00	40550	20240403	-74.99	10000	20240702	1.40	40550	-74.99	20240403	10000	1.40	20240702	40550	-74.99	20240403	10000	1.40	20240702	0.80	N	461030	100	14 억		0	N	N	13	N	00	N
175	20240702	111243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10160	-530	5	-4.96	756078820	73080	59.60	10760	10880	10000	13890	7490	10690	10345.91	0.00	0	-12886	11070	10880	10560	10370	10050	10975	10465	14	3200	100	7480	10	1	14017750	1424	-11.14	13.94	12	0.52	-912.00	729.00	40550	20240403	-74.94	10000	20240702	1.60	40550	-74.94	20240403	10000	1.60	20240702	40550	-74.94	20240403	10000	1.60	20240702	0.80	N	461030	100	14 억		0	N	N	13	N	00	N
176	20240702	101242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10150	-540	5	-5.05	652660300	62860	51.26	10760	10880	10000	13890	7490	10690	10382.76	0.00	0	-12050	11070	10880	10560	10370	10050	10975	10465	14	3200	100	7480	10	1	14017750	1423	-11.13	13.92	12	0.45	-912.00	729.00	40550	20240403	-74.97	10000	20240702	1.50	40550	-74.97	20240403	10000	1.50	20240702	40550	-74.97	20240403	10000	1.50	20240702	0.80	N	461030	100	14 억		0	N	N	13	N	00	N
177	20240702	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	-60	5	-0.56	180932400	16842	13.73	10760	10880	10560	13890	7490	10690	10742.93	0.00	0	-1933	11070	10880	10560	10370	10050	10975	10465	14	3200	100	7480	10	1	14017750	1490	-11.66	14.58	12	0.12	-912.00	729.00	40550	20240403	-73.79	10100	20240628	5.25	40550	-73.79	20240403	10100	5.25	20240628	40550	-73.79	20240403	10100	5.25	20240628	0.80	N	461030	100	14 억		0	N	N	13	N	00	N
178	20240701	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10690	430	2	4.19	1270521820	120114	120.87	10270	10750	10240	13330	7190	10260	10577.22	0.00	0	46753	10580	10420	10260	10100	9940	10340	10020	14	3070	100	7180	10	1	14017750	1498	-11.72	14.66	12	0.86	-912.00	729.00	40550	20240403	-73.64	10100	20240628	5.84	40550	-73.64	20240403	10100	5.84	20240628	40550	-73.64	20240403	10100	5.84	20240628	0.81	N	461030	100	14 억		0	N	N	13	N	00	N
179	20240701	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10670	410	2	4.00	1200253510	113529	114.24	10270	10750	10240	13330	7190	10260	10572.22	0.00	0	44785	10580	10420	10260	10100	9940	10340	10020	14	3070	100	7180	10	1	14017750	1496	-11.70	14.64	12	0.81	-912.00	729.00	40550	20240403	-73.69	10100	20240628	5.64	40550	-73.69	20240403	10100	5.64	20240628	40550	-73.69	20240403	10100	5.64	20240628	0.81	N	461030	100	14 억		0	N	N	17	N	00	N
180	20240701	141239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10660	400	2	3.90	1020595970	96704	97.31	10270	10750	10240	13330	7190	10260	10553.81	0.00	0	39252	10580	10420	10260	10100	9940	10340	10020	14	3070	100	7180	10	1	14017750	1494	-11.69	14.62	12	0.69	-912.00	729.00	40550	20240403	-73.71	10100	20240628	5.54	40550	-73.71	20240403	10100	5.54	20240628	40550	-73.71	20240403	10100	5.54	20240628	0.81	N	461030	100	14 억		0	N	N	17	N	00	N
181	20240701	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	300	2	2.92	620390570	59000	59.37	10270	10700	10240	13330	7190	10260	10515.09	0.00	0	20228	10580	10420	10260	10100	9940	10340	10020	14	3070	100	7180	10	1	14017750	1480	-11.58	14.49	12	0.42	-912.00	729.00	40550	20240403	-73.96	10100	20240628	4.55	40550	-73.96	20240403	10100	4.55	20240628	40550	-73.96	20240403	10100	4.55	20240628	0.81	N	461030	100	14 억		0	N	N	17	N	00	N
182	20240701	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10520	260	2	2.53	575895140	54779	55.12	10270	10700	10240	13330	7190	10260	10513.06	0.00	0	19374	10580	10420	10260	10100	9940	10340	10020	14	3070	100	7180	10	1	14017750	1475	-11.54	14.43	12	0.39	-912.00	729.00	40550	20240403	-74.06	10100	20240628	4.16	40550	-74.06	20240403	10100	4.16	20240628	40550	-74.06	20240403	10100	4.16	20240628	0.81	N	461030	100	14 억		0	N	N	17	N	00	N
183	20240701	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10590	330	2	3.22	482442050	45948	46.24	10270	10700	10240	13330	7190	10260	10499.74	0.00	0	17411	10580	10420	10260	10100	9940	10340	10020	14	3070	100	7180	10	1	14017750	1484	-11.61	14.53	12	0.33	-912.00	729.00	40550	20240403	-73.88	10100	20240628	4.85	40550	-73.88	20240403	10100	4.85	20240628	40550	-73.88	20240403	10100	4.85	20240628	0.81	N	461030	100	14 억		0	N	N	17	N	00	N
184	20240701	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	300	2	2.92	408932860	39002	39.25	10270	10700	10240	13330	7190	10260	10484.92	0.00	0	13823	10580	10420	10260	10100	9940	10340	10020	14	3070	100	7180	10	1	14017750	1480	-11.58	14.49	12	0.28	-912.00	729.00	40550	20240403	-73.96	10100	20240628	4.55	40550	-73.96	20240403	10100	4.55	20240628	40550	-73.96	20240403	10100	4.55	20240628	0.81	N	461030	100	14 억		0	N	N	17	N	00	N
185	20240701	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	100	2	0.97	80596020	7817	7.87	10270	10370	10240	13330	7190	10260	10310.35	0.00	0	2891	10580	10420	10260	10100	9940	10340	10020	14	3070	100	7180	10	1	14017750	1452	-11.36	14.21	12	0.06	-912.00	729.00	40550	20240403	-74.45	10100	20240628	2.57	40550	-74.45	20240403	10100	2.57	20240628	40550	-74.45	20240403	10100	2.57	20240628	0.81	N	461030	100	14 억		0	N	N	17	N	00	N