KissMeData/311690/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	161148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12560	0	3	0.00	147499190	11841	330.75	12470	12670	11840	16320	8800	12560	12456.65	2.07	0	-708	12820	12690	12570	12440	12320	12755	12505	46	3760	500	8790	10	1	9112502	1145	-4.12	1.60	12	0.13	-3050.00	7846.00	23650	20230814	-46.89	11840	20240731	6.08	17500	-28.23	20240102	11840	6.08	20240731	23650	-46.89	20230814	11840	6.08	20240731	0.08	N	311690	500	45 억		188263	N	N	0	N	00	N
3	20240731	151206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12580	20	2	0.16	146694840	11777	328.97	12470	12670	11840	16320	8800	12560	12456.04	2.07	0	-703	12820	12690	12570	12440	12320	12755	12505	46	3760	500	8790	10	1	9112502	1146	-4.12	1.60	12	0.13	-3050.00	7846.00	23650	20230814	-46.81	11840	20240731	6.25	17500	-28.11	20240102	11840	6.25	20240731	23650	-46.81	20230814	11840	6.25	20240731	0.08	N	311690	500	45 억		188263	N	N	0	N	00	N
4	20240731	141205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12500	-60	5	-0.48	131171840	10539	294.39	12470	12670	11840	16320	8800	12560	12446.33	2.07	0	-311	12820	12690	12570	12440	12320	12755	12505	46	3760	500	8790	10	1	9112502	1139	-4.10	1.59	12	0.12	-3050.00	7846.00	23650	20230814	-47.15	11840	20240731	5.57	17500	-28.57	20240102	11840	5.57	20240731	23650	-47.15	20230814	11840	5.57	20240731	0.08	N	311690	500	45 억		188263	N	N	0	N	00	N
5	20240731	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	50	2	0.40	62617110	5005	139.80	12470	12670	12450	16320	8800	12560	12510.91	2.07	0	-98	12820	12690	12570	12440	12320	12755	12505	46	3760	500	8790	10	1	9112502	1149	-4.13	1.61	12	0.05	-3050.00	7846.00	23650	20230814	-46.68	12010	20240703	5.00	17500	-27.94	20240102	12010	5.00	20240703	23650	-46.68	20230814	12010	5.00	20240703	0.08	N	311690	500	45 억		188263	N	N	0	N	00	N
6	20240731	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	60	2	0.48	62162930	4969	138.80	12470	12670	12450	16320	8800	12560	12510.15	2.07	0	-88	12820	12690	12570	12440	12320	12755	12505	46	3760	500	8790	10	1	9112502	1150	-4.14	1.61	12	0.05	-3050.00	7846.00	23650	20230814	-46.64	12010	20240703	5.08	17500	-27.89	20240102	12010	5.08	20240703	23650	-46.64	20230814	12010	5.08	20240703	0.08	N	311690	500	45 억		188263	N	N	0	N	00	N
7	20240731	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	0	3	0.00	47046640	3763	105.11	12470	12660	12450	16320	8800	12560	12502.43	2.07	0	-95	12820	12690	12570	12440	12320	12755	12505	46	3760	500	8790	10	1	9112502	1145	-4.12	1.60	12	0.04	-3050.00	7846.00	23650	20230814	-46.89	12010	20240703	4.58	17500	-28.23	20240102	12010	4.58	20240703	23650	-46.89	20230814	12010	4.58	20240703	0.08	N	311690	500	45 억		188263	N	N	0	N	00	N
8	20240731	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-10	5	-0.08	40172790	3216	89.83	12470	12560	12450	16320	8800	12560	12491.54	2.07	0	-23	12820	12690	12570	12440	12320	12755	12505	46	3760	500	8790	10	1	9112502	1144	-4.11	1.60	12	0.04	-3050.00	7846.00	23650	20230814	-46.93	12010	20240703	4.50	17500	-28.29	20240102	12010	4.50	20240703	23650	-46.93	20230814	12010	4.50	20240703	0.08	N	311690	500	45 억		188263	N	N	0	N	00	N
9	20240731	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-90	5	-0.72	947720	76	2.12	12470	12470	12470	16320	8800	12560	12470.00	2.07	0	-1	12820	12690	12570	12440	12320	12755	12505	46	3760	500	8790	10	1	9112502	1136	-4.09	1.59	12	0.00	-3050.00	7846.00	23650	20230814	-47.27	12010	20240703	3.83	17500	-28.74	20240102	12010	3.83	20240703	23650	-47.27	20230814	12010	3.83	20240703	0.08	N	311690	500	45 억		188263	N	N	0	N	00	N
10	20240730	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-30	5	-0.24	44810170	3580	76.56	12450	12700	12450	16360	8820	12590	12516.81	2.07	0	-378	12963	12776	12613	12426	12263	12695	12345	46	3770	500	8810	10	1	9112502	1145	-4.12	1.60	12	0.04	-3050.00	7846.00	23650	20230814	-46.89	12010	20240703	4.58	17500	-28.23	20240102	12010	4.58	20240703	23650	-46.89	20230814	12010	4.58	20240703	0.08	N	311690	500	45 억		188620	N	N	0	N	00	N
11	20240730	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-60	5	-0.48	44797610	3579	76.54	12450	12700	12450	16360	8820	12590	12516.80	2.07	0	-378	12963	12776	12613	12426	12263	12695	12345	46	3770	500	8810	10	1	9112502	1142	-4.11	1.60	12	0.04	-3050.00	7846.00	23650	20230814	-47.02	12010	20240703	4.33	17500	-28.40	20240102	12010	4.33	20240703	23650	-47.02	20230814	12010	4.33	20240703	0.08	N	311690	500	45 억		188620	N	N	0	N	00	N
12	20240730	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	-80	5	-0.64	30440600	2431	51.99	12450	12700	12450	16360	8820	12590	12521.84	2.07	0	-6	12963	12776	12613	12426	12263	12695	12345	46	3770	500	8810	10	1	9112502	1140	-4.10	1.59	12	0.03	-3050.00	7846.00	23650	20230814	-47.10	12010	20240703	4.16	17500	-28.51	20240102	12010	4.16	20240703	23650	-47.10	20230814	12010	4.16	20240703	0.08	N	311690	500	45 억		188620	N	N	0	N	00	N
13	20240730	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-90	5	-0.71	30265530	2417	51.69	12450	12700	12450	16360	8820	12590	12521.94	2.07	0	-6	12963	12776	12613	12426	12263	12695	12345	46	3770	500	8810	10	1	9112502	1139	-4.10	1.59	12	0.03	-3050.00	7846.00	23650	20230814	-47.15	12010	20240703	4.08	17500	-28.57	20240102	12010	4.08	20240703	23650	-47.15	20230814	12010	4.08	20240703	0.08	N	311690	500	45 억		188620	N	N	0	N	00	N
14	20240730	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-70	5	-0.56	25365140	2025	43.31	12450	12700	12450	16360	8820	12590	12526.00	2.07	0	22	12963	12776	12613	12426	12263	12695	12345	46	3770	500	8810	10	1	9112502	1141	-4.10	1.60	12	0.02	-3050.00	7846.00	23650	20230814	-47.06	12010	20240703	4.25	17500	-28.46	20240102	12010	4.25	20240703	23650	-47.06	20230814	12010	4.25	20240703	0.08	N	311690	500	45 억		188620	N	N	0	N	00	N
15	20240730	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-110	5	-0.87	25064320	2001	42.79	12450	12700	12450	16360	8820	12590	12525.90	2.07	0	34	12963	12776	12613	12426	12263	12695	12345	46	3770	500	8810	10	1	9112502	1137	-4.09	1.59	12	0.02	-3050.00	7846.00	23650	20230814	-47.23	12010	20240703	3.91	17500	-28.69	20240102	12010	3.91	20240703	23650	-47.23	20230814	12010	3.91	20240703	0.08	N	311690	500	45 억		188620	N	N	0	N	00	N
16	20240730	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-110	5	-0.87	11203310	893	19.10	12450	12700	12450	16360	8820	12590	12545.70	2.07	0	-4	12963	12776	12613	12426	12263	12695	12345	46	3770	500	8810	10	1	9112502	1137	-4.09	1.59	12	0.01	-3050.00	7846.00	23650	20230814	-47.23	12010	20240703	3.91	17500	-28.69	20240102	12010	3.91	20240703	23650	-47.23	20230814	12010	3.91	20240703	0.08	N	311690	500	45 억		188620	N	N	0	N	00	N
17	20240730	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-50	5	-0.40	2207870	177	3.79	12450	12690	12450	16360	8820	12590	12473.84	2.07	0	6	12963	12776	12613	12426	12263	12695	12345	46	3770	500	8810	10	1	9112502	1143	-4.11	1.60	12	0.00	-3050.00	7846.00	23650	20230814	-46.98	12010	20240703	4.41	17500	-28.34	20240102	12010	4.41	20240703	23650	-46.98	20230814	12010	4.41	20240703	0.08	N	311690	500	45 억		188620	N	N	0	N	00	N
18	20240729	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	-30	5	-0.24	58670590	4676	73.85	12630	12800	12450	16400	8840	12620	12547.17	2.06	0	551	12886	12752	12546	12412	12206	12820	12480	46	3780	500	8830	10	1	9112502	1147	-4.13	1.60	12	0.05	-3050.00	7846.00	23650	20230814	-46.77	12010	20240703	4.83	17500	-28.06	20240102	12010	4.83	20240703	23650	-46.77	20230814	12010	4.83	20240703	0.08	N	311690	500	45 억		188043	N	N	0	N	00	N
19	20240729	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-90	5	-0.71	58470050	4660	73.59	12630	12800	12450	16400	8840	12620	12547.22	2.06	0	551	12886	12752	12546	12412	12206	12820	12480	46	3780	500	8830	10	1	9112502	1142	-4.11	1.60	12	0.05	-3050.00	7846.00	23650	20230814	-47.02	12010	20240703	4.33	17500	-28.40	20240102	12010	4.33	20240703	23650	-47.02	20230814	12010	4.33	20240703	0.08	N	311690	500	45 억		188043	N	N	0	N	00	N
20	20240729	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-120	5	-0.95	58206940	4639	73.26	12630	12800	12450	16400	8840	12620	12547.30	2.06	0	572	12886	12752	12546	12412	12206	12820	12480	46	3780	500	8830	10	1	9112502	1139	-4.10	1.59	12	0.05	-3050.00	7846.00	23650	20230814	-47.15	12010	20240703	4.08	17500	-28.57	20240102	12010	4.08	20240703	23650	-47.15	20230814	12010	4.08	20240703	0.08	N	311690	500	45 억		188043	N	N	0	N	00	N
21	20240729	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-20	5	-0.16	32590810	2592	40.93	12630	12800	12450	16400	8840	12620	12573.61	2.06	0	516	12886	12752	12546	12412	12206	12820	12480	46	3780	500	8830	10	1	9112502	1148	-4.13	1.61	12	0.03	-3050.00	7846.00	23650	20230814	-46.72	12010	20240703	4.91	17500	-28.00	20240102	12010	4.91	20240703	23650	-46.72	20230814	12010	4.91	20240703	0.08	N	311690	500	45 억		188043	N	N	0	N	00	N
22	20240729	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-120	5	-0.95	26565820	2112	33.35	12630	12800	12450	16400	8840	12620	12578.51	2.06	0	311	12886	12752	12546	12412	12206	12820	12480	46	3780	500	8830	10	1	9112502	1139	-4.10	1.59	12	0.02	-3050.00	7846.00	23650	20230814	-47.15	12010	20240703	4.08	17500	-28.57	20240102	12010	4.08	20240703	23650	-47.15	20230814	12010	4.08	20240703	0.08	N	311690	500	45 억		188043	N	N	0	N	00	N
23	20240729	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	-30	5	-0.24	15190160	1205	19.03	12630	12800	12550	16400	8840	12620	12605.94	2.06	0	340	12886	12752	12546	12412	12206	12820	12480	46	3780	500	8830	10	1	9112502	1147	-4.13	1.60	12	0.01	-3050.00	7846.00	23650	20230814	-46.77	12010	20240703	4.83	17500	-28.06	20240102	12010	4.83	20240703	23650	-46.77	20230814	12010	4.83	20240703	0.08	N	311690	500	45 억		188043	N	N	0	N	00	N
24	20240729	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	120	2	0.95	12191620	968	15.29	12630	12800	12550	16400	8840	12620	12594.65	2.06	0	332	12886	12752	12546	12412	12206	12820	12480	46	3780	500	8830	10	1	9112502	1161	-4.18	1.62	12	0.01	-3050.00	7846.00	23650	20230814	-46.13	12010	20240703	6.08	17500	-27.20	20240102	12010	6.08	20240703	23650	-46.13	20230814	12010	6.08	20240703	0.08	N	311690	500	45 억		188043	N	N	0	N	00	N
25	20240729	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	0	3	0.00	1009520	80	1.26	12630	12630	12610	16400	8840	12620	12619.00	2.06	0	25	12886	12752	12546	12412	12206	12820	12480	46	3780	500	8830	10	1	9112502	1150	-4.14	1.61	12	0.00	-3050.00	7846.00	23650	20230814	-46.64	12010	20240703	5.08	17500	-27.89	20240102	12010	5.08	20240703	23650	-46.64	20230814	12010	5.08	20240703	0.08	N	311690	500	45 억		188043	N	N	0	N	00	N
26	20240726	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	90	2	0.72	77834650	6239	143.36	12340	12680	12340	16280	8780	12530	12475.50	2.05	0	1505	13276	12902	12656	12282	12036	12780	12160	46	3750	500	8770	10	1	9112502	1150	-4.14	1.61	12	0.07	-3050.00	7846.00	23650	20230814	-46.64	12010	20240703	5.08	17500	-27.89	20240102	12010	5.08	20240703	23650	-46.64	20230814	12010	5.08	20240703	0.08	N	311690	500	45 억		186536	N	N	0	N	00	N
27	20240726	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	40	2	0.32	73380260	5885	135.23	12340	12680	12340	16280	8780	12530	12469.03	2.05	0	1285	13276	12902	12656	12282	12036	12780	12160	46	3750	500	8770	10	1	9112502	1145	-4.12	1.60	12	0.06	-3050.00	7846.00	23650	20230814	-46.85	12010	20240703	4.66	17500	-28.17	20240102	12010	4.66	20240703	23650	-46.85	20230814	12010	4.66	20240703	0.08	N	311690	500	45 억		186536	N	N	0	N	00	N
28	20240726	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	20	2	0.16	67450200	5413	124.38	12340	12680	12340	16280	8780	12530	12460.78	2.05	0	821	13276	12902	12656	12282	12036	12780	12160	46	3750	500	8770	10	1	9112502	1144	-4.11	1.60	12	0.06	-3050.00	7846.00	23650	20230814	-46.93	12010	20240703	4.50	17500	-28.29	20240102	12010	4.50	20240703	23650	-46.93	20230814	12010	4.50	20240703	0.08	N	311690	500	45 억		186536	N	N	0	N	00	N
29	20240726	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-30	5	-0.24	63688780	5112	117.46	12340	12680	12340	16280	8780	12530	12458.68	2.05	0	775	13276	12902	12656	12282	12036	12780	12160	46	3750	500	8770	10	1	9112502	1139	-4.10	1.59	12	0.06	-3050.00	7846.00	23650	20230814	-47.15	12010	20240703	4.08	17500	-28.57	20240102	12010	4.08	20240703	23650	-47.15	20230814	12010	4.08	20240703	0.08	N	311690	500	45 억		186536	N	N	0	N	00	N
30	20240726	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	40	2	0.32	62125520	4987	114.59	12340	12680	12340	16280	8780	12530	12457.49	2.05	0	728	13276	12902	12656	12282	12036	12780	12160	46	3750	500	8770	10	1	9112502	1145	-4.12	1.60	12	0.05	-3050.00	7846.00	23650	20230814	-46.85	12010	20240703	4.66	17500	-28.17	20240102	12010	4.66	20240703	23650	-46.85	20230814	12010	4.66	20240703	0.08	N	311690	500	45 억		186536	N	N	0	N	00	N
31	20240726	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	150	2	1.20	45369960	3645	83.75	12340	12680	12340	16280	8780	12530	12447.18	2.05	0	721	13276	12902	12656	12282	12036	12780	12160	46	3750	500	8770	10	1	9112502	1155	-4.16	1.62	12	0.04	-3050.00	7846.00	23650	20230814	-46.38	12010	20240703	5.58	17500	-27.54	20240102	12010	5.58	20240703	23650	-46.38	20230814	12010	5.58	20240703	0.08	N	311690	500	45 억		186536	N	N	0	N	00	N
32	20240726	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-30	5	-0.24	28136760	2267	52.09	12340	12500	12340	16280	8780	12530	12411.45	2.05	0	319	13276	12902	12656	12282	12036	12780	12160	46	3750	500	8770	10	1	9112502	1139	-4.10	1.59	12	0.02	-3050.00	7846.00	23650	20230814	-47.15	12010	20240703	4.08	17500	-28.57	20240102	12010	4.08	20240703	23650	-47.15	20230814	12010	4.08	20240703	0.08	N	311690	500	45 억		186536	N	N	0	N	00	N
33	20240726	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	-80	5	-0.64	13440270	1088	25.00	12340	12490	12340	16280	8780	12530	12353.19	2.05	0	239	13276	12902	12656	12282	12036	12780	12160	46	3750	500	8770	10	1	9112502	1135	-4.08	1.59	12	0.01	-3050.00	7846.00	23650	20230814	-47.36	12010	20240703	3.66	17500	-28.86	20240102	12010	3.66	20240703	23650	-47.36	20230814	12010	3.66	20240703	0.08	N	311690	500	45 억		186536	N	N	0	N	00	N
34	20240725	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-180	5	-1.42	50722000	4044	76.52	12710	13030	12410	16520	8900	12710	12542.53	2.04	0	243	13676	13192	12896	12412	12116	13100	12320	46	3810	500	8890	10	1	9112502	1142	-4.11	1.60	12	0.04	-3050.00	7846.00	23650	20230814	-47.02	12010	20240703	4.33	17500	-28.40	20240102	12010	4.33	20240703	23650	-47.02	20230814	12010	4.33	20240703	0.08	N	311690	500	45 억		186263	N	N	0	N	00	N
35	20240725	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-190	5	-1.49	47890840	3818	72.24	12710	13030	12410	16520	8900	12710	12543.44	2.04	0	255	13676	13192	12896	12412	12116	13100	12320	46	3810	500	8890	10	1	9112502	1141	-4.10	1.60	12	0.04	-3050.00	7846.00	23650	20230814	-47.06	12010	20240703	4.25	17500	-28.46	20240102	12010	4.25	20240703	23650	-47.06	20230814	12010	4.25	20240703	0.08	N	311690	500	45 억		186263	N	N	0	N	00	N
36	20240725	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-210	5	-1.65	45084650	3594	68.00	12710	13030	12410	16520	8900	12710	12544.42	2.04	0	265	13676	13192	12896	12412	12116	13100	12320	46	3810	500	8890	10	1	9112502	1139	-4.10	1.59	12	0.04	-3050.00	7846.00	23650	20230814	-47.15	12010	20240703	4.08	17500	-28.57	20240102	12010	4.08	20240703	23650	-47.15	20230814	12010	4.08	20240703	0.08	N	311690	500	45 억		186263	N	N	0	N	00	N
37	20240725	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-230	5	-1.81	41487260	3306	62.55	12710	13030	12410	16520	8900	12710	12549.08	2.04	0	271	13676	13192	12896	12412	12116	13100	12320	46	3810	500	8890	10	1	9112502	1137	-4.09	1.59	12	0.04	-3050.00	7846.00	23650	20230814	-47.23	12010	20240703	3.91	17500	-28.69	20240102	12010	3.91	20240703	23650	-47.23	20230814	12010	3.91	20240703	0.08	N	311690	500	45 억		186263	N	N	0	N	00	N
38	20240725	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-210	5	-1.65	26047510	2065	39.07	12710	13030	12500	16520	8900	12710	12613.81	2.04	0	244	13676	13192	12896	12412	12116	13100	12320	46	3810	500	8890	10	1	9112502	1139	-4.10	1.59	12	0.02	-3050.00	7846.00	23650	20230814	-47.15	12010	20240703	4.08	17500	-28.57	20240102	12010	4.08	20240703	23650	-47.15	20230814	12010	4.08	20240703	0.08	N	311690	500	45 억		186263	N	N	0	N	00	N
39	20240725	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-160	5	-1.26	19626220	1552	29.37	12710	13030	12550	16520	8900	12710	12645.76	2.04	0	322	13676	13192	12896	12412	12116	13100	12320	46	3810	500	8890	10	1	9112502	1144	-4.11	1.60	12	0.02	-3050.00	7846.00	23650	20230814	-46.93	12010	20240703	4.50	17500	-28.29	20240102	12010	4.50	20240703	23650	-46.93	20230814	12010	4.50	20240703	0.08	N	311690	500	45 억		186263	N	N	0	N	00	N
40	20240725	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-40	5	-0.31	6233480	490	9.27	12710	13030	12600	16520	8900	12710	12721.39	2.04	0	-40	13676	13192	12896	12412	12116	13100	12320	46	3810	500	8890	10	1	9112502	1155	-4.15	1.61	12	0.01	-3050.00	7846.00	23650	20230814	-46.43	12010	20240703	5.50	17500	-27.60	20240102	12010	5.50	20240703	23650	-46.43	20230814	12010	5.50	20240703	0.08	N	311690	500	45 억		186263	N	N	0	N	00	N
41	20240725	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-100	5	-0.79	2748170	218	4.12	12710	12710	12600	16520	8900	12710	12606.28	2.04	0	-2	13676	13192	12896	12412	12116	13100	12320	46	3810	500	8890	10	1	9112502	1149	-4.13	1.61	12	0.00	-3050.00	7846.00	23650	20230814	-46.68	12010	20240703	5.00	17500	-27.94	20240102	12010	5.00	20240703	23650	-46.68	20230814	12010	5.00	20240703	0.08	N	311690	500	45 억		186263	N	N	0	N	00	N
42	20240724	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-90	5	-0.70	67670650	5265	111.52	12710	13380	12600	16640	8960	12800	12852.92	2.04	0	216	13133	12966	12833	12666	12533	12900	12600	46	3840	500	8960	10	1	9112502	1158	-4.17	1.62	12	0.06	-3050.00	7846.00	23650	20230814	-46.26	12010	20240703	5.83	17500	-27.37	20240102	12010	5.83	20240703	23650	-46.26	20230814	12010	5.83	20240703	0.08	N	311690	500	45 억		186009	N	N	0	N	00	N
43	20240724	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-30	5	-0.23	63712790	4954	104.94	12710	13380	12600	16640	8960	12800	12860.88	2.04	0	229	13133	12966	12833	12666	12533	12900	12600	46	3840	500	8960	10	1	9112502	1164	-4.19	1.63	12	0.05	-3050.00	7846.00	23650	20230814	-46.00	12010	20240703	6.33	17500	-27.03	20240102	12010	6.33	20240703	23650	-46.00	20230814	12010	6.33	20240703	0.08	N	311690	500	45 억		186009	N	N	0	N	00	N
44	20240724	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	70	2	0.55	52049610	4040	85.58	12710	13380	12600	16640	8960	12800	12883.57	2.04	0	30	13133	12966	12833	12666	12533	12900	12600	46	3840	500	8960	10	1	9112502	1173	-4.22	1.64	12	0.04	-3050.00	7846.00	23650	20230814	-45.58	12010	20240703	7.16	17500	-26.46	20240102	12010	7.16	20240703	23650	-45.58	20230814	12010	7.16	20240703	0.08	N	311690	500	45 억		186009	N	N	0	N	00	N
45	20240724	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	120	2	0.94	51882200	4027	85.30	12710	13380	12600	16640	8960	12800	12883.59	2.04	0	33	13133	12966	12833	12666	12533	12900	12600	46	3840	500	8960	10	1	9112502	1177	-4.24	1.65	12	0.04	-3050.00	7846.00	23650	20230814	-45.37	12010	20240703	7.58	17500	-26.17	20240102	12010	7.58	20240703	23650	-45.37	20230814	12010	7.58	20240703	0.08	N	311690	500	45 억		186009	N	N	0	N	00	N
46	20240724	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	60	2	0.47	37806740	2932	62.11	12710	13380	12600	16640	8960	12800	12894.52	2.04	0	2	13133	12966	12833	12666	12533	12900	12600	46	3840	500	8960	10	1	9112502	1172	-4.22	1.64	12	0.03	-3050.00	7846.00	23650	20230814	-45.62	12010	20240703	7.08	17500	-26.51	20240102	12010	7.08	20240703	23650	-45.62	20230814	12010	7.08	20240703	0.08	N	311690	500	45 억		186009	N	N	0	N	00	N
47	20240724	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	120	2	0.94	28485160	2208	46.77	12710	13380	12600	16640	8960	12800	12900.89	2.04	0	11	13133	12966	12833	12666	12533	12900	12600	46	3840	500	8960	10	1	9112502	1177	-4.24	1.65	12	0.02	-3050.00	7846.00	23650	20230814	-45.37	12010	20240703	7.58	17500	-26.17	20240102	12010	7.58	20240703	23650	-45.37	20230814	12010	7.58	20240703	0.08	N	311690	500	45 억		186009	N	N	0	N	00	N
48	20240724	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	80	2	0.62	17919490	1386	29.36	12710	13380	12600	16640	8960	12800	12928.92	2.04	0	-99	13133	12966	12833	12666	12533	12900	12600	46	3840	500	8960	10	1	9112502	1174	-4.22	1.64	12	0.02	-3050.00	7846.00	23650	20230814	-45.54	12010	20240703	7.24	17500	-26.40	20240102	12010	7.24	20240703	23650	-45.54	20230814	12010	7.24	20240703	0.08	N	311690	500	45 억		186009	N	N	0	N	00	N
49	20240724	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	-10	5	-0.08	2166680	171	3.62	12710	12790	12600	16640	8960	12800	12670.64	2.04	0	-84	13133	12966	12833	12666	12533	12900	12600	46	3840	500	8960	10	1	9112502	1165	-4.19	1.63	12	0.00	-3050.00	7846.00	23650	20230814	-45.92	12010	20240703	6.49	17500	-26.91	20240102	12010	6.49	20240703	23650	-45.92	20230814	12010	6.49	20240703	0.08	N	311690	500	45 억		186009	N	N	0	N	00	N
50	20240723	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-90	5	-0.70	56595800	4411	65.50	12890	13000	12700	16750	9030	12890	12830.61	2.04	0	-367	13130	13010	12880	12760	12630	13070	12820	46	3860	500	9020	10	1	9112502	1166	-4.20	1.63	12	0.05	-3050.00	7846.00	23650	20230814	-45.88	12010	20240703	6.58	17500	-26.86	20240102	12010	6.58	20240703	23650	-45.88	20230814	12010	6.58	20240703	0.08	N	311690	500	45 억		186350	N	N	0	N	00	N
51	20240723	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-160	5	-1.24	52112380	4059	60.28	12890	13000	12730	16750	9030	12890	12838.72	2.04	0	-360	13130	13010	12880	12760	12630	13070	12820	46	3860	500	9020	10	1	9112502	1160	-4.17	1.62	12	0.04	-3050.00	7846.00	23650	20230814	-46.17	12010	20240703	6.00	17500	-27.26	20240102	12010	6.00	20240703	23650	-46.17	20230814	12010	6.00	20240703	0.08	N	311690	500	45 억		186350	N	N	0	N	00	N
52	20240723	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-130	5	-1.01	33345200	2590	38.46	12890	13000	12760	16750	9030	12890	12874.59	2.04	0	-145	13130	13010	12880	12760	12630	13070	12820	46	3860	500	9020	10	1	9112502	1163	-4.18	1.63	12	0.03	-3050.00	7846.00	23650	20230814	-46.05	12010	20240703	6.24	17500	-27.09	20240102	12010	6.24	20240703	23650	-46.05	20230814	12010	6.24	20240703	0.08	N	311690	500	45 억		186350	N	N	0	N	00	N
53	20240723	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-70	5	-0.54	28419910	2205	32.74	12890	13000	12810	16750	9030	12890	12888.85	2.04	0	-28	13130	13010	12880	12760	12630	13070	12820	46	3860	500	9020	10	1	9112502	1168	-4.20	1.63	12	0.02	-3050.00	7846.00	23650	20230814	-45.79	12010	20240703	6.74	17500	-26.74	20240102	12010	6.74	20240703	23650	-45.79	20230814	12010	6.74	20240703	0.08	N	311690	500	45 억		186350	N	N	0	N	00	N
54	20240723	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	-10	5	-0.08	20535270	1592	23.64	12890	13000	12870	16750	9030	12890	12899.04	2.04	0	66	13130	13010	12880	12760	12630	13070	12820	46	3860	500	9020	10	1	9112502	1174	-4.22	1.64	12	0.02	-3050.00	7846.00	23650	20230814	-45.54	12010	20240703	7.24	17500	-26.40	20240102	12010	7.24	20240703	23650	-45.54	20230814	12010	7.24	20240703	0.08	N	311690	500	45 억		186350	N	N	0	N	00	N
55	20240723	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	-10	5	-0.08	18757820	1454	21.59	12890	13000	12870	16750	9030	12890	12900.84	2.04	0	67	13130	13010	12880	12760	12630	13070	12820	46	3860	500	9020	10	1	9112502	1174	-4.22	1.64	12	0.02	-3050.00	7846.00	23650	20230814	-45.54	12010	20240703	7.24	17500	-26.40	20240102	12010	7.24	20240703	23650	-45.54	20230814	12010	7.24	20240703	0.08	N	311690	500	45 억		186350	N	N	0	N	00	N
56	20240723	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	10	2	0.08	11820100	916	13.60	12890	13000	12890	16750	9030	12890	12904.04	2.04	0	70	13130	13010	12880	12760	12630	13070	12820	46	3860	500	9020	10	1	9112502	1176	-4.23	1.64	12	0.01	-3050.00	7846.00	23650	20230814	-45.45	12010	20240703	7.41	17500	-26.29	20240102	12010	7.41	20240703	23650	-45.45	20230814	12010	7.41	20240703	0.08	N	311690	500	45 억		186350	N	N	0	N	00	N
57	20240723	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	0	3	0.00	1121430	87	1.29	12890	12890	12890	16750	9030	12890	12890.00	2.04	0	-1	13130	13010	12880	12760	12630	13070	12820	46	3860	500	9020	10	1	9112502	1175	-4.23	1.64	12	0.00	-3050.00	7846.00	23650	20230814	-45.50	12010	20240703	7.33	17500	-26.34	20240102	12010	7.33	20240703	23650	-45.50	20230814	12010	7.33	20240703	0.08	N	311690	500	45 억		186350	N	N	0	N	00	N
58	20240722	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	20	2	0.16	86597550	6734	123.97	12870	13000	12750	16730	9010	12870	12859.68	2.05	0	-334	13110	12990	12860	12740	12610	12925	12675	46	3860	500	9000	10	1	9112502	1175	-4.23	1.64	12	0.07	-3050.00	7846.00	23650	20230814	-45.50	12010	20240703	7.33	17500	-26.34	20240102	12010	7.33	20240703	23650	-45.50	20230814	12010	7.33	20240703	0.08	N	311690	500	45 억		186620	N	N	0	N	00	N
59	20240722	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-40	5	-0.31	72786190	5653	104.07	12870	13000	12800	16730	9010	12870	12875.67	2.05	0	-363	13110	12990	12860	12740	12610	12925	12675	46	3860	500	9000	10	1	9112502	1169	-4.21	1.64	12	0.06	-3050.00	7846.00	23650	20230814	-45.75	12010	20240703	6.83	17500	-26.69	20240102	12010	6.83	20240703	23650	-45.75	20230814	12010	6.83	20240703	0.08	N	311690	500	45 억		186620	N	N	0	N	00	N
60	20240722	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	60	2	0.47	67283860	5225	96.19	12870	13000	12800	16730	9010	12870	12877.29	2.05	0	-530	13110	12990	12860	12740	12610	12925	12675	46	3860	500	9000	10	1	9112502	1178	-4.24	1.65	12	0.06	-3050.00	7846.00	23650	20230814	-45.33	12010	20240703	7.66	17500	-26.11	20240102	12010	7.66	20240703	23650	-45.33	20230814	12010	7.66	20240703	0.08	N	311690	500	45 억		186620	N	N	0	N	00	N
61	20240722	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	0	3	0.00	37262520	2884	53.09	12870	13000	12800	16730	9010	12870	12920.43	2.05	0	-409	13110	12990	12860	12740	12610	12925	12675	46	3860	500	9000	10	1	9112502	1173	-4.22	1.64	12	0.03	-3050.00	7846.00	23650	20230814	-45.58	12010	20240703	7.16	17500	-26.46	20240102	12010	7.16	20240703	23650	-45.58	20230814	12010	7.16	20240703	0.08	N	311690	500	45 억		186620	N	N	0	N	00	N
62	20240722	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	-20	5	-0.16	35783970	2769	50.98	12870	13000	12800	16730	9010	12870	12923.07	2.05	0	-401	13110	12990	12860	12740	12610	12925	12675	46	3860	500	9000	10	1	9112502	1171	-4.21	1.64	12	0.03	-3050.00	7846.00	23650	20230814	-45.67	12010	20240703	6.99	17500	-26.57	20240102	12010	6.99	20240703	23650	-45.67	20230814	12010	6.99	20240703	0.08	N	311690	500	45 억		186620	N	N	0	N	00	N
63	20240722	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	0	3	0.00	35085150	2715	49.98	12870	13000	12800	16730	9010	12870	12922.71	2.05	0	-398	13110	12990	12860	12740	12610	12925	12675	46	3860	500	9000	10	1	9112502	1173	-4.22	1.64	12	0.03	-3050.00	7846.00	23650	20230814	-45.58	12010	20240703	7.16	17500	-26.46	20240102	12010	7.16	20240703	23650	-45.58	20230814	12010	7.16	20240703	0.08	N	311690	500	45 억		186620	N	N	0	N	00	N
64	20240722	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	0	3	0.00	5281040	409	7.53	12870	13000	12810	16730	9010	12870	12912.08	2.05	0	-84	13110	12990	12860	12740	12610	12925	12675	46	3860	500	9000	10	1	9112502	1173	-4.22	1.64	12	0.00	-3050.00	7846.00	23650	20230814	-45.58	12010	20240703	7.16	17500	-26.46	20240102	12010	7.16	20240703	23650	-45.58	20230814	12010	7.16	20240703	0.08	N	311690	500	45 억		186620	N	N	0	N	00	N
65	20240722	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	60	2	0.47	180240	14	0.26	12870	12930	12870	16730	9010	12870	12874.29	2.05	0	1	13110	12990	12860	12740	12610	12925	12675	46	3860	500	9000	10	1	9112502	1178	-4.24	1.65	12	0.00	-3050.00	7846.00	23650	20230814	-45.33	12010	20240703	7.66	17500	-26.11	20240102	12010	7.66	20240703	23650	-45.33	20230814	12010	7.66	20240703	0.08	N	311690	500	45 억		186620	N	N	0	N	00	N
66	20240719	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-110	5	-0.85	69613410	5427	45.15	12980	12980	12730	16870	9090	12980	12827.16	2.05	0	60	13566	13272	13126	12832	12686	13200	12760	46	3890	500	9080	10	1	9112502	1173	-4.22	1.64	12	0.06	-3050.00	7846.00	23650	20230814	-45.58	12010	20240703	7.16	17500	-26.46	20240102	12010	7.16	20240703	23650	-45.58	20230814	12010	7.16	20240703	0.08	N	311690	500	45 억		186500	N	N	0	N	00	N
67	20240719	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	-120	5	-0.92	64994870	5068	42.16	12980	12980	12730	16870	9090	12980	12824.56	2.05	0	79	13566	13272	13126	12832	12686	13200	12760	46	3890	500	9080	10	1	9112502	1172	-4.22	1.64	12	0.06	-3050.00	7846.00	23650	20230814	-45.62	12010	20240703	7.08	17500	-26.51	20240102	12010	7.08	20240703	23650	-45.62	20230814	12010	7.08	20240703	0.08	N	311690	500	45 억		186500	N	N	0	N	00	N
68	20240719	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	-170	5	-1.31	59036420	4603	38.29	12980	12980	12730	16870	9090	12980	12825.64	2.05	0	231	13566	13272	13126	12832	12686	13200	12760	46	3890	500	9080	10	1	9112502	1167	-4.20	1.63	12	0.05	-3050.00	7846.00	23650	20230814	-45.84	12010	20240703	6.66	17500	-26.80	20240102	12010	6.66	20240703	23650	-45.84	20230814	12010	6.66	20240703	0.08	N	311690	500	45 억		186500	N	N	0	N	00	N
69	20240719	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-200	5	-1.54	56914140	4437	36.91	12980	12980	12730	16870	9090	12980	12827.17	2.05	0	240	13566	13272	13126	12832	12686	13200	12760	46	3890	500	9080	10	1	9112502	1165	-4.19	1.63	12	0.05	-3050.00	7846.00	23650	20230814	-45.96	12010	20240703	6.41	17500	-26.97	20240102	12010	6.41	20240703	23650	-45.96	20230814	12010	6.41	20240703	0.08	N	311690	500	45 억		186500	N	N	0	N	00	N
70	20240719	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-140	5	-1.08	43488390	3388	28.19	12980	12980	12730	16870	9090	12980	12836.01	2.05	0	239	13566	13272	13126	12832	12686	13200	12760	46	3890	500	9080	10	1	9112502	1170	-4.21	1.64	12	0.04	-3050.00	7846.00	23650	20230814	-45.71	12010	20240703	6.91	17500	-26.63	20240102	12010	6.91	20240703	23650	-45.71	20230814	12010	6.91	20240703	0.08	N	311690	500	45 억		186500	N	N	0	N	00	N
71	20240719	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-180	5	-1.39	43231630	3368	28.02	12980	12980	12730	16870	9090	12980	12835.99	2.05	0	248	13566	13272	13126	12832	12686	13200	12760	46	3890	500	9080	10	1	9112502	1166	-4.20	1.63	12	0.04	-3050.00	7846.00	23650	20230814	-45.88	12010	20240703	6.58	17500	-26.86	20240102	12010	6.58	20240703	23650	-45.88	20230814	12010	6.58	20240703	0.08	N	311690	500	45 억		186500	N	N	0	N	00	N
72	20240719	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-110	5	-0.85	41346250	3221	26.80	12980	12980	12730	16870	9090	12980	12836.46	2.05	0	221	13566	13272	13126	12832	12686	13200	12760	46	3890	500	9080	10	1	9112502	1173	-4.22	1.64	12	0.04	-3050.00	7846.00	23650	20230814	-45.58	12010	20240703	7.16	17500	-26.46	20240102	12010	7.16	20240703	23650	-45.58	20230814	12010	7.16	20240703	0.08	N	311690	500	45 억		186500	N	N	0	N	00	N
73	20240719	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-30	5	-0.23	4840440	373	3.10	12980	12980	12950	16870	9090	12980	12977.05	2.05	0	-302	13566	13272	13126	12832	12686	13200	12760	46	3890	500	9080	10	1	9112502	1180	-4.25	1.65	12	0.00	-3050.00	7846.00	23650	20230814	-45.24	12010	20240703	7.83	17500	-26.00	20240102	12010	7.83	20240703	23650	-45.24	20230814	12010	7.83	20240703	0.08	N	311690	500	45 억		186500	N	N	0	N	00	N
74	20240718	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-440	5	-3.28	156953740	12020	51.23	13420	13420	12980	17440	9400	13420	13057.72	2.05	0	-505	14093	13756	13333	12996	12573	13925	13165	46	4020	500	9390	10	1	9112502	1183	-4.26	1.65	12	0.13	-3050.00	7846.00	23650	20230814	-45.12	12010	20240703	8.08	17500	-25.83	20240102	12010	8.08	20240703	23650	-45.12	20230814	12010	8.08	20240703	0.08	N	311690	500	45 억		186923	N	N	0	N	00	N
75	20240718	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-440	5	-3.28	150837830	11549	49.22	13420	13420	12980	17440	9400	13420	13060.68	2.05	0	-429	14093	13756	13333	12996	12573	13925	13165	46	4020	500	9390	10	1	9112502	1183	-4.26	1.65	12	0.13	-3050.00	7846.00	23650	20230814	-45.12	12010	20240703	8.08	17500	-25.83	20240102	12010	8.08	20240703	23650	-45.12	20230814	12010	8.08	20240703	0.08	N	311690	500	45 억		186923	N	N	0	N	00	N
76	20240718	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-420	5	-3.13	135331980	10356	44.14	13420	13420	12980	17440	9400	13420	13067.98	2.05	0	30	14093	13756	13333	12996	12573	13925	13165	46	4020	500	9390	10	1	9112502	1185	-4.26	1.66	12	0.11	-3050.00	7846.00	23650	20230814	-45.03	12010	20240703	8.24	17500	-25.71	20240102	12010	8.24	20240703	23650	-45.03	20230814	12010	8.24	20240703	0.08	N	311690	500	45 억		186923	N	N	0	N	00	N
77	20240718	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-350	5	-2.61	70743430	5393	22.99	13420	13420	13010	17440	9400	13420	13117.64	2.05	0	-207	14093	13756	13333	12996	12573	13925	13165	46	4020	500	9390	10	1	9112502	1191	-4.29	1.67	12	0.06	-3050.00	7846.00	23650	20230814	-44.74	12010	20240703	8.83	17500	-25.31	20240102	12010	8.83	20240703	23650	-44.74	20230814	12010	8.83	20240703	0.08	N	311690	500	45 억		186923	N	N	0	N	00	N
78	20240718	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-380	5	-2.83	68708870	5238	22.33	13420	13420	13010	17440	9400	13420	13117.39	2.05	0	-135	14093	13756	13333	12996	12573	13925	13165	46	4020	500	9390	10	1	9112502	1188	-4.28	1.66	12	0.06	-3050.00	7846.00	23650	20230814	-44.86	12010	20240703	8.58	17500	-25.49	20240102	12010	8.58	20240703	23650	-44.86	20230814	12010	8.58	20240703	0.08	N	311690	500	45 억		186923	N	N	0	N	00	N
79	20240718	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-340	5	-2.53	60525040	4611	19.65	13420	13420	13010	17440	9400	13420	13126.23	2.05	0	-136	14093	13756	13333	12996	12573	13925	13165	46	4020	500	9390	10	1	9112502	1192	-4.29	1.67	12	0.05	-3050.00	7846.00	23650	20230814	-44.69	12010	20240703	8.91	17500	-25.26	20240102	12010	8.91	20240703	23650	-44.69	20230814	12010	8.91	20240703	0.08	N	311690	500	45 억		186923	N	N	0	N	00	N
80	20240718	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-290	5	-2.16	58966250	4492	19.15	13420	13420	13010	17440	9400	13420	13126.95	2.05	0	-211	14093	13756	13333	12996	12573	13925	13165	46	4020	500	9390	10	1	9112502	1196	-4.30	1.67	12	0.05	-3050.00	7846.00	23650	20230814	-44.48	12010	20240703	9.33	17500	-24.97	20240102	12010	9.33	20240703	23650	-44.48	20230814	12010	9.33	20240703	0.08	N	311690	500	45 억		186923	N	N	0	N	00	N
81	20240718	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-410	5	-3.06	23813660	1810	7.71	13420	13420	13010	17440	9400	13420	13156.72	2.05	0	397	14093	13756	13333	12996	12573	13925	13165	46	4020	500	9390	10	1	9112502	1186	-4.27	1.66	12	0.02	-3050.00	7846.00	23650	20230814	-44.99	12010	20240703	8.33	17500	-25.66	20240102	12010	8.33	20240703	23650	-44.99	20230814	12010	8.33	20240703	0.08	N	311690	500	45 억		186923	N	N	0	N	00	N
82	20240717	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	420	2	3.23	313497120	23286	265.34	12910	13670	12910	16900	9100	13000	13463.00	2.00	0	4747	13206	13102	12986	12882	12766	13045	12825	46	3900	500	9100	10	1	9112502	1223	-4.40	1.71	12	0.26	-3050.00	7846.00	23650	20230814	-43.26	12010	20240703	11.74	17500	-23.31	20240102	12010	11.74	20240703	23650	-43.26	20230814	12010	11.74	20240703	0.08	N	311690	500	45 억		182195	N	N	0	N	00	N
83	20240717	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13470	470	2	3.62	305606030	22699	258.65	12910	13670	12910	16900	9100	13000	13463.41	2.00	0	4747	13206	13102	12986	12882	12766	13045	12825	46	3900	500	9100	10	1	9112502	1227	-4.42	1.72	12	0.25	-3050.00	7846.00	23650	20230814	-43.04	12010	20240703	12.16	17500	-23.03	20240102	12010	12.16	20240703	23650	-43.04	20230814	12010	12.16	20240703	0.08	N	311690	500	45 억		182195	N	N	0	N	00	N
84	20240717	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13490	490	2	3.77	302851490	22494	256.31	12910	13670	12910	16900	9100	13000	13463.66	2.00	0	4746	13206	13102	12986	12882	12766	13045	12825	46	3900	500	9100	10	1	9112502	1229	-4.42	1.72	12	0.25	-3050.00	7846.00	23650	20230814	-42.96	12010	20240703	12.32	17500	-22.91	20240102	12010	12.32	20240703	23650	-42.96	20230814	12010	12.32	20240703	0.08	N	311690	500	45 억		182195	N	N	0	N	00	N
85	20240717	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	410	2	3.15	273441640	20301	231.32	12910	13670	12910	16900	9100	13000	13469.37	2.00	0	4643	13206	13102	12986	12882	12766	13045	12825	46	3900	500	9100	10	1	9112502	1222	-4.40	1.71	12	0.22	-3050.00	7846.00	23650	20230814	-43.30	12010	20240703	11.66	17500	-23.37	20240102	12010	11.66	20240703	23650	-43.30	20230814	12010	11.66	20240703	0.08	N	311690	500	45 억		182195	N	N	0	N	00	N
86	20240717	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13610	610	2	4.69	251586010	18676	212.81	12910	13670	12910	16900	9100	13000	13471.09	2.00	0	4201	13206	13102	12986	12882	12766	13045	12825	46	3900	500	9100	10	1	9112502	1240	-4.46	1.73	12	0.20	-3050.00	7846.00	23650	20230814	-42.45	12010	20240703	13.32	17500	-22.23	20240102	12010	13.32	20240703	23650	-42.45	20230814	12010	13.32	20240703	0.08	N	311690	500	45 억		182195	N	N	0	N	00	N
87	20240717	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	450	2	3.46	218171820	16204	184.64	12910	13660	12910	16900	9100	13000	13464.07	2.00	0	4316	13206	13102	12986	12882	12766	13045	12825	46	3900	500	9100	10	1	9112502	1226	-4.41	1.71	12	0.18	-3050.00	7846.00	23650	20230814	-43.13	12010	20240703	11.99	17500	-23.14	20240102	12010	11.99	20240703	23650	-43.13	20230814	12010	11.99	20240703	0.08	N	311690	500	45 억		182195	N	N	0	N	00	N
88	20240717	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	330	2	2.54	98815550	7364	83.91	12910	13600	12910	16900	9100	13000	13418.73	2.00	0	319	13206	13102	12986	12882	12766	13045	12825	46	3900	500	9100	10	1	9112502	1215	-4.37	1.70	12	0.08	-3050.00	7846.00	23650	20230814	-43.64	12010	20240703	10.99	17500	-23.83	20240102	12010	10.99	20240703	23650	-43.64	20230814	12010	10.99	20240703	0.08	N	311690	500	45 억		182195	N	N	0	N	00	N
89	20240717	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	100	2	0.77	6211530	477	5.44	12910	13100	12910	16900	9100	13000	13022.08	2.00	0	215	13206	13102	12986	12882	12766	13045	12825	46	3900	500	9100	10	1	9112502	1194	-4.30	1.67	12	0.01	-3050.00	7846.00	23650	20230814	-44.61	12010	20240703	9.08	17500	-25.14	20240102	12010	9.08	20240703	23650	-44.61	20230814	12010	9.08	20240703	0.08	N	311690	500	45 억		182195	N	N	0	N	00	N
90	20240716	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-50	5	-0.38	109639230	8459	148.04	13090	13090	12870	16960	9140	13050	12961.25	2.02	0	-1664	13243	13146	13073	12976	12903	13110	12940	46	3910	500	9130	10	1	9112502	1185	-4.26	1.66	12	0.09	-3050.00	7846.00	23650	20230814	-45.03	12010	20240703	8.24	17500	-25.71	20240102	12010	8.24	20240703	23650	-45.03	20230814	12010	8.24	20240703	0.09	N	311690	500	45 억		183732	N	N	0	N	00	N
91	20240716	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	0	3	0.00	105910980	8173	143.03	13090	13090	12870	16960	9140	13050	12958.64	2.02	0	-1664	13243	13146	13073	12976	12903	13110	12940	46	3910	500	9130	10	1	9112502	1189	-4.28	1.66	12	0.09	-3050.00	7846.00	23650	20230814	-44.82	12010	20240703	8.66	17500	-25.43	20240102	12010	8.66	20240703	23650	-44.82	20230814	12010	8.66	20240703	0.09	N	311690	500	45 억		183732	N	N	0	N	00	N
92	20240716	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	-120	5	-0.92	61053490	4707	82.38	13090	13090	12920	16960	9140	13050	12970.79	2.02	0	-332	13243	13146	13073	12976	12903	13110	12940	46	3910	500	9130	10	1	9112502	1178	-4.24	1.65	12	0.05	-3050.00	7846.00	23650	20230814	-45.33	12010	20240703	7.66	17500	-26.11	20240102	12010	7.66	20240703	23650	-45.33	20230814	12010	7.66	20240703	0.09	N	311690	500	45 억		183732	N	N	0	N	00	N
93	20240716	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	-120	5	-0.92	41051780	3161	55.32	13090	13090	12930	16960	9140	13050	12986.96	2.02	0	-229	13243	13146	13073	12976	12903	13110	12940	46	3910	500	9130	10	1	9112502	1178	-4.24	1.65	12	0.03	-3050.00	7846.00	23650	20230814	-45.33	12010	20240703	7.66	17500	-26.11	20240102	12010	7.66	20240703	23650	-45.33	20230814	12010	7.66	20240703	0.09	N	311690	500	45 억		183732	N	N	0	N	00	N
94	20240716	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-110	5	-0.84	32591490	2507	43.87	13090	13090	12940	16960	9140	13050	13000.20	2.02	0	-279	13243	13146	13073	12976	12903	13110	12940	46	3910	500	9130	10	1	9112502	1179	-4.24	1.65	12	0.03	-3050.00	7846.00	23650	20230814	-45.29	12010	20240703	7.74	17500	-26.06	20240102	12010	7.74	20240703	23650	-45.29	20230814	12010	7.74	20240703	0.09	N	311690	500	45 억		183732	N	N	0	N	00	N
95	20240716	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-110	5	-0.84	29058790	2234	39.10	13090	13090	12940	16960	9140	13050	13007.52	2.02	0	-320	13243	13146	13073	12976	12903	13110	12940	46	3910	500	9130	10	1	9112502	1179	-4.24	1.65	12	0.02	-3050.00	7846.00	23650	20230814	-45.29	12010	20240703	7.74	17500	-26.06	20240102	12010	7.74	20240703	23650	-45.29	20230814	12010	7.74	20240703	0.09	N	311690	500	45 억		183732	N	N	0	N	00	N
96	20240716	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-50	5	-0.38	26286830	2020	35.35	13090	13090	12950	16960	9140	13050	13013.28	2.02	0	-324	13243	13146	13073	12976	12903	13110	12940	46	3910	500	9130	10	1	9112502	1185	-4.26	1.66	12	0.02	-3050.00	7846.00	23650	20230814	-45.03	12010	20240703	8.24	17500	-25.71	20240102	12010	8.24	20240703	23650	-45.03	20230814	12010	8.24	20240703	0.09	N	311690	500	45 억		183732	N	N	0	N	00	N
97	20240716	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	40	2	0.31	7247770	554	9.70	13090	13090	13030	16960	9140	13050	13082.62	2.02	0	-75	13243	13146	13073	12976	12903	13110	12940	46	3910	500	9130	10	1	9112502	1193	-4.29	1.67	12	0.01	-3050.00	7846.00	23650	20230814	-44.65	12010	20240703	8.99	17500	-25.20	20240102	12010	8.99	20240703	23650	-44.65	20230814	12010	8.99	20240703	0.09	N	311690	500	45 억		183732	N	N	0	N	00	N
98	20240715	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-50	5	-0.38	74518790	5714	101.20	13100	13170	13000	17030	9170	13100	13041.44	2.01	0	810	13766	13432	13216	12882	12666	13600	13050	46	3930	500	9170	10	1	9112502	1189	-4.28	1.66	12	0.06	-3050.00	7846.00	23650	20230814	-44.82	12010	20240703	8.66	17500	-25.43	20240102	12010	8.66	20240703	23650	-44.82	20230814	12010	8.66	20240703	0.08	N	311690	500	45 억		182838	N	N	0	N	00	N
99	20240715	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-30	5	-0.23	70432440	5401	95.66	13100	13170	13000	17030	9170	13100	13040.63	2.01	0	806	13766	13432	13216	12882	12666	13600	13050	46	3930	500	9170	10	1	9112502	1191	-4.29	1.67	12	0.06	-3050.00	7846.00	23650	20230814	-44.74	12010	20240703	8.83	17500	-25.31	20240102	12010	8.83	20240703	23650	-44.74	20230814	12010	8.83	20240703	0.08	N	311690	500	45 억		182838	N	N	0	N	00	N
100	20240715	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-90	5	-0.69	66925740	5132	90.90	13100	13170	13000	17030	9170	13100	13040.87	2.01	0	930	13766	13432	13216	12882	12666	13600	13050	46	3930	500	9170	10	1	9112502	1186	-4.27	1.66	12	0.06	-3050.00	7846.00	23650	20230814	-44.99	12010	20240703	8.33	17500	-25.66	20240102	12010	8.33	20240703	23650	-44.99	20230814	12010	8.33	20240703	0.08	N	311690	500	45 억		182838	N	N	0	N	00	N
101	20240715	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-50	5	-0.38	52914040	4056	71.84	13100	13170	13000	17030	9170	13100	13045.87	2.01	0	926	13766	13432	13216	12882	12666	13600	13050	46	3930	500	9170	10	1	9112502	1189	-4.28	1.66	12	0.04	-3050.00	7846.00	23650	20230814	-44.82	12010	20240703	8.66	17500	-25.43	20240102	12010	8.66	20240703	23650	-44.82	20230814	12010	8.66	20240703	0.08	N	311690	500	45 억		182838	N	N	0	N	00	N
102	20240715	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	60	2	0.46	49312020	3780	66.95	13100	13170	13000	17030	9170	13100	13045.51	2.01	0	850	13766	13432	13216	12882	12666	13600	13050	46	3930	500	9170	10	1	9112502	1199	-4.31	1.68	12	0.04	-3050.00	7846.00	23650	20230814	-44.36	12010	20240703	9.58	17500	-24.80	20240102	12010	9.58	20240703	23650	-44.36	20230814	12010	9.58	20240703	0.08	N	311690	500	45 억		182838	N	N	0	N	00	N
103	20240715	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-60	5	-0.46	38292820	2938	52.04	13100	13170	13000	17030	9170	13100	13033.64	2.01	0	785	13766	13432	13216	12882	12666	13600	13050	46	3930	500	9170	10	1	9112502	1188	-4.28	1.66	12	0.03	-3050.00	7846.00	23650	20230814	-44.86	12010	20240703	8.58	17500	-25.49	20240102	12010	8.58	20240703	23650	-44.86	20230814	12010	8.58	20240703	0.08	N	311690	500	45 억		182838	N	N	0	N	00	N
104	20240715	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	20	2	0.15	34210750	2626	46.51	13100	13170	13000	17030	9170	13100	13027.70	2.01	0	808	13766	13432	13216	12882	12666	13600	13050	46	3930	500	9170	10	1	9112502	1196	-4.30	1.67	12	0.03	-3050.00	7846.00	23650	20230814	-44.52	12010	20240703	9.24	17500	-25.03	20240102	12010	9.24	20240703	23650	-44.52	20230814	12010	9.24	20240703	0.08	N	311690	500	45 억		182838	N	N	0	N	00	N
105	20240715	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	30	2	0.23	881670	67	1.19	13100	13170	13100	17030	9170	13100	13159.25	2.01	0	37	13766	13432	13216	12882	12666	13600	13050	46	3930	500	9170	10	1	9112502	1196	-4.30	1.67	12	0.00	-3050.00	7846.00	23650	20230814	-44.48	12010	20240703	9.33	17500	-24.97	20240102	12010	9.33	20240703	23650	-44.48	20230814	12010	9.33	20240703	0.08	N	311690	500	45 억		182838	N	N	0	N	00	N
106	20240712	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	74339010	5645	67.54	13000	13550	13000	17030	9170	13100	13169.00	1.99	0	1325	13873	13486	13263	12876	12653	13375	12765	46	3930	500	9170	10	1	9112502	1194	-4.30	1.67	12	0.06	-3050.00	7846.00	23650	20230814	-44.61	12010	20240703	9.08	17500	-25.14	20240102	12010	9.08	20240703	23650	-44.61	20230814	12010	9.08	20240703	0.08	N	311690	500	45 억		181490	N	N	0	N	00	N
107	20240712	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	50	2	0.38	69739590	5294	63.34	13000	13550	13000	17030	9170	13100	13173.33	1.99	0	1529	13873	13486	13263	12876	12653	13375	12765	46	3930	500	9170	10	1	9112502	1198	-4.31	1.68	12	0.06	-3050.00	7846.00	23650	20230814	-44.40	12010	20240703	9.49	17500	-24.86	20240102	12010	9.49	20240703	23650	-44.40	20230814	12010	9.49	20240703	0.08	N	311690	500	45 억		181490	N	N	0	N	00	N
108	20240712	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	70	2	0.53	48331800	3667	43.87	13000	13550	13000	17030	9170	13100	13180.20	1.99	0	968	13873	13486	13263	12876	12653	13375	12765	46	3930	500	9170	10	1	9112502	1200	-4.32	1.68	12	0.04	-3050.00	7846.00	23650	20230814	-44.31	12010	20240703	9.66	17500	-24.74	20240102	12010	9.66	20240703	23650	-44.31	20230814	12010	9.66	20240703	0.08	N	311690	500	45 억		181490	N	N	0	N	00	N
109	20240712	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	130	2	0.99	42372100	3216	38.48	13000	13550	13000	17030	9170	13100	13175.40	1.99	0	881	13873	13486	13263	12876	12653	13375	12765	46	3930	500	9170	10	1	9112502	1206	-4.34	1.69	12	0.04	-3050.00	7846.00	23650	20230814	-44.06	12010	20240703	10.16	17500	-24.40	20240102	12010	10.16	20240703	23650	-44.06	20230814	12010	10.16	20240703	0.08	N	311690	500	45 억		181490	N	N	0	N	00	N
110	20240712	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	130	2	0.99	40930030	3107	37.17	13000	13550	13000	17030	9170	13100	13173.49	1.99	0	897	13873	13486	13263	12876	12653	13375	12765	46	3930	500	9170	10	1	9112502	1206	-4.34	1.69	12	0.03	-3050.00	7846.00	23650	20230814	-44.06	12010	20240703	10.16	17500	-24.40	20240102	12010	10.16	20240703	23650	-44.06	20230814	12010	10.16	20240703	0.08	N	311690	500	45 억		181490	N	N	0	N	00	N
111	20240712	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	30	2	0.23	39317730	2985	35.71	13000	13550	13000	17030	9170	13100	13171.77	1.99	0	972	13873	13486	13263	12876	12653	13375	12765	46	3930	500	9170	10	1	9112502	1196	-4.30	1.67	12	0.03	-3050.00	7846.00	23650	20230814	-44.48	12010	20240703	9.33	17500	-24.97	20240102	12010	9.33	20240703	23650	-44.48	20230814	12010	9.33	20240703	0.08	N	311690	500	45 억		181490	N	N	0	N	00	N
112	20240712	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	140	2	1.07	23484440	1777	21.26	13000	13550	13000	17030	9170	13100	13215.78	1.99	0	183	13873	13486	13263	12876	12653	13375	12765	46	3930	500	9170	10	1	9112502	1206	-4.34	1.69	12	0.02	-3050.00	7846.00	23650	20230814	-44.02	12010	20240703	10.24	17500	-24.34	20240102	12010	10.24	20240703	23650	-44.02	20230814	12010	10.24	20240703	0.08	N	311690	500	45 억		181490	N	N	0	N	00	N
113	20240712	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	80	2	0.61	2119440	161	1.93	13000	13550	13000	17030	9170	13100	13164.22	1.99	0	-50	13873	13486	13263	12876	12653	13375	12765	46	3930	500	9170	10	1	9112502	1201	-4.32	1.68	12	0.00	-3050.00	7846.00	23650	20230814	-44.27	12010	20240703	9.74	17500	-24.69	20240102	12010	9.74	20240703	23650	-44.27	20230814	12010	9.74	20240703	0.08	N	311690	500	45 억		181490	N	N	0	N	00	N
114	20240711	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-320	5	-2.38	110307830	8336	67.32	13420	13650	13040	17440	9400	13420	13232.71	2.01	0	-1747	14133	13776	13583	13226	13033	13680	13130	46	4020	500	9390	10	1	9112502	1194	-4.30	1.67	12	0.09	-3050.00	7846.00	23650	20230814	-44.61	12010	20240703	9.08	17500	-25.14	20240102	12010	9.08	20240703	23650	-44.61	20230814	12010	9.08	20240703	0.09	N	311690	500	45 억		183062	N	N	0	N	00	N
115	20240711	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-320	5	-2.38	100592130	7593	61.32	13420	13650	13040	17440	9400	13420	13248.01	2.01	0	-1721	14133	13776	13583	13226	13033	13680	13130	46	4020	500	9390	10	1	9112502	1194	-4.30	1.67	12	0.08	-3050.00	7846.00	23650	20230814	-44.61	12010	20240703	9.08	17500	-25.14	20240102	12010	9.08	20240703	23650	-44.61	20230814	12010	9.08	20240703	0.09	N	311690	500	45 억		183062	N	N	0	N	00	N
116	20240711	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-310	5	-2.31	91485580	6900	55.73	13420	13650	13040	17440	9400	13420	13258.78	2.01	0	-1266	14133	13776	13583	13226	13033	13680	13130	46	4020	500	9390	10	1	9112502	1195	-4.30	1.67	12	0.08	-3050.00	7846.00	23650	20230814	-44.57	12010	20240703	9.16	17500	-25.09	20240102	12010	9.16	20240703	23650	-44.57	20230814	12010	9.16	20240703	0.09	N	311690	500	45 억		183062	N	N	0	N	00	N
117	20240711	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-230	5	-1.71	59023500	4419	35.69	13420	13650	13190	17440	9400	13420	13356.75	2.01	0	-1662	14133	13776	13583	13226	13033	13680	13130	46	4020	500	9390	10	1	9112502	1202	-4.32	1.68	12	0.05	-3050.00	7846.00	23650	20230814	-44.23	12010	20240703	9.83	17500	-24.63	20240102	12010	9.83	20240703	23650	-44.23	20230814	12010	9.83	20240703	0.09	N	311690	500	45 억		183062	N	N	0	N	00	N
118	20240711	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	-20	5	-0.15	37186490	2776	22.42	13420	13650	13350	17440	9400	13420	13395.71	2.01	0	-1627	14133	13776	13583	13226	13033	13680	13130	46	4020	500	9390	10	1	9112502	1221	-4.39	1.71	12	0.03	-3050.00	7846.00	23650	20230814	-43.34	12010	20240703	11.57	17500	-23.43	20240102	12010	11.57	20240703	23650	-43.34	20230814	12010	11.57	20240703	0.09	N	311690	500	45 억		183062	N	N	0	N	00	N
119	20240711	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	-70	5	-0.52	34836430	2600	21.00	13420	13650	13350	17440	9400	13420	13398.63	2.01	0	-1518	14133	13776	13583	13226	13033	13680	13130	46	4020	500	9390	10	1	9112502	1217	-4.38	1.70	12	0.03	-3050.00	7846.00	23650	20230814	-43.55	12010	20240703	11.16	17500	-23.71	20240102	12010	11.16	20240703	23650	-43.55	20230814	12010	11.16	20240703	0.09	N	311690	500	45 억		183062	N	N	0	N	00	N
120	20240711	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-40	5	-0.30	11878930	882	7.12	13420	13650	13380	17440	9400	13420	13468.17	2.01	0	-304	14133	13776	13583	13226	13033	13680	13130	46	4020	500	9390	10	1	9112502	1219	-4.39	1.71	12	0.01	-3050.00	7846.00	23650	20230814	-43.42	12010	20240703	11.41	17500	-23.54	20240102	12010	11.41	20240703	23650	-43.42	20230814	12010	11.41	20240703	0.09	N	311690	500	45 억		183062	N	N	0	N	00	N
121	20240711	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13500	80	2	0.60	4731410	350	2.83	13420	13650	13410	17440	9400	13420	13518.31	2.01	0	-73	14133	13776	13583	13226	13033	13680	13130	46	4020	500	9390	10	1	9112502	1230	-4.43	1.72	12	0.00	-3050.00	7846.00	23650	20230814	-42.92	12010	20240703	12.41	17500	-22.86	20240102	12010	12.41	20240703	23650	-42.92	20230814	12010	12.41	20240703	0.09	N	311690	500	45 억		183062	N	N	0	N	00	N
122	20240710	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	-230	5	-1.68	167540330	12380	13.50	13940	13940	13390	17740	9560	13650	13533.65	2.02	0	-1312	15810	14730	13670	12590	11530	15270	13130	46	4090	500	9550	10	1	9112502	1223	-4.40	1.71	12	0.14	-3050.00	7846.00	23650	20230814	-43.26	12010	20240703	11.74	17500	-23.31	20240102	12010	11.74	20240703	23650	-43.26	20230814	12010	11.74	20240703	0.09	N	311690	500	45 억		184229	N	N	0	N	00	N
123	20240710	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	-240	5	-1.76	161872130	11958	13.04	13940	13940	13390	17740	9560	13650	13536.72	2.02	0	-1261	15810	14730	13670	12590	11530	15270	13130	46	4090	500	9550	10	1	9112502	1222	-4.40	1.71	12	0.13	-3050.00	7846.00	23650	20230814	-43.30	12010	20240703	11.66	17500	-23.37	20240102	12010	11.66	20240703	23650	-43.30	20230814	12010	11.66	20240703	0.09	N	311690	500	45 억		184229	N	N	0	N	00	N
124	20240710	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	-220	5	-1.61	135324750	9979	10.88	13940	13940	13430	17740	9560	13650	13560.95	2.02	0	-852	15810	14730	13670	12590	11530	15270	13130	46	4090	500	9550	10	1	9112502	1224	-4.40	1.71	12	0.11	-3050.00	7846.00	23650	20230814	-43.21	12010	20240703	11.82	17500	-23.26	20240102	12010	11.82	20240703	23650	-43.21	20230814	12010	11.82	20240703	0.09	N	311690	500	45 억		184229	N	N	0	N	00	N
125	20240710	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	-200	5	-1.47	127589810	9404	10.25	13940	13940	13430	17740	9560	13650	13567.61	2.02	0	-1061	15810	14730	13670	12590	11530	15270	13130	46	4090	500	9550	10	1	9112502	1226	-4.41	1.71	12	0.10	-3050.00	7846.00	23650	20230814	-43.13	12010	20240703	11.99	17500	-23.14	20240102	12010	11.99	20240703	23650	-43.13	20230814	12010	11.99	20240703	0.09	N	311690	500	45 억		184229	N	N	0	N	00	N
126	20240710	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13540	-110	5	-0.81	81236070	5967	6.51	13940	13940	13540	17740	9560	13650	13614.22	2.02	0	-825	15810	14730	13670	12590	11530	15270	13130	46	4090	500	9550	10	1	9112502	1234	-4.44	1.73	12	0.07	-3050.00	7846.00	23650	20230814	-42.75	12010	20240703	12.74	17500	-22.63	20240102	12010	12.74	20240703	23650	-42.75	20230814	12010	12.74	20240703	0.09	N	311690	500	45 억		184229	N	N	0	N	00	N
127	20240710	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13590	-60	5	-0.44	52463190	3844	4.19	13940	13940	13540	17740	9560	13650	13648.07	2.02	0	-565	15810	14730	13670	12590	11530	15270	13130	46	4090	500	9550	10	1	9112502	1238	-4.46	1.73	12	0.04	-3050.00	7846.00	23650	20230814	-42.54	12010	20240703	13.16	17500	-22.34	20240102	12010	13.16	20240703	23650	-42.54	20230814	12010	13.16	20240703	0.09	N	311690	500	45 억		184229	N	N	0	N	00	N
128	20240710	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13640	-10	5	-0.07	44039290	3225	3.52	13940	13940	13540	17740	9560	13650	13655.59	2.02	0	-361	15810	14730	13670	12590	11530	15270	13130	46	4090	500	9550	10	1	9112502	1243	-4.47	1.74	12	0.04	-3050.00	7846.00	23650	20230814	-42.33	12010	20240703	13.57	17500	-22.06	20240102	12010	13.57	20240703	23650	-42.33	20230814	12010	13.57	20240703	0.09	N	311690	500	45 억		184229	N	N	0	N	00	N
129	20240710	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13590	-60	5	-0.44	22366510	1628	1.78	13940	13940	13570	17740	9560	13650	13738.64	2.02	0	-236	15810	14730	13670	12590	11530	15270	13130	46	4090	500	9550	10	1	9112502	1238	-4.46	1.73	12	0.02	-3050.00	7846.00	23650	20230814	-42.54	12010	20240703	13.16	17500	-22.34	20240102	12010	13.16	20240703	23650	-42.54	20230814	12010	13.16	20240703	0.09	N	311690	500	45 억		184229	N	N	0	N	00	N
130	20240709	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13650	950	2	7.48	1274650920	91698	830.37	12700	14750	12610	16510	8890	12700	13900.60	2.00	0	2852	13080	12890	12620	12430	12160	12985	12525	46	3810	500	8890	10	1	9112502	1244	-4.48	1.74	12	1.01	-3050.00	7846.00	23650	20230814	-42.28	12010	20240703	13.66	17500	-22.00	20240102	12010	13.66	20240703	23650	-42.28	20230814	12010	13.66	20240703	0.09	N	311690	500	45 억		182397	N	N	0	N	00	N
131	20240709	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13630	930	2	7.32	1244327440	89475	810.24	12700	14750	12610	16510	8890	12700	13906.98	2.00	0	3081	13080	12890	12620	12430	12160	12985	12525	46	3810	500	8890	10	1	9112502	1242	-4.47	1.74	12	0.98	-3050.00	7846.00	23650	20230814	-42.37	12010	20240703	13.49	17500	-22.11	20240102	12010	13.49	20240703	23650	-42.37	20230814	12010	13.49	20240703	0.09	N	311690	500	45 억		182397	N	N	0	N	00	N
132	20240709	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	990	2	7.80	1216435940	87431	791.73	12700	14750	12610	16510	8890	12700	13913.10	2.00	0	2827	13080	12890	12620	12430	12160	12985	12525	46	3810	500	8890	10	1	9112502	1248	-4.49	1.74	12	0.96	-3050.00	7846.00	23650	20230814	-42.11	12010	20240703	13.99	17500	-21.77	20240102	12010	13.99	20240703	23650	-42.11	20230814	12010	13.99	20240703	0.09	N	311690	500	45 억		182397	N	N	0	N	00	N
133	20240709	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13810	1110	2	8.74	1174845040	84386	764.16	12700	14750	12610	16510	8890	12700	13922.27	2.00	0	2037	13080	12890	12620	12430	12160	12985	12525	46	3810	500	8890	10	1	9112502	1258	-4.53	1.76	12	0.93	-3050.00	7846.00	23650	20230814	-41.61	12010	20240703	14.99	17500	-21.09	20240102	12010	14.99	20240703	23650	-41.61	20230814	12010	14.99	20240703	0.09	N	311690	500	45 억		182397	N	N	0	N	00	N
134	20240709	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13630	930	2	7.32	1069946480	76745	694.97	12700	14750	12610	16510	8890	12700	13941.58	2.00	0	262	13080	12890	12620	12430	12160	12985	12525	46	3810	500	8890	10	1	9112502	1242	-4.47	1.74	12	0.84	-3050.00	7846.00	23650	20230814	-42.37	12010	20240703	13.49	17500	-22.11	20240102	12010	13.49	20240703	23650	-42.37	20230814	12010	13.49	20240703	0.09	N	311690	500	45 억		182397	N	N	0	N	00	N
135	20240709	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	710	2	5.59	1011263130	72418	655.78	12700	14750	12610	16510	8890	12700	13964.25	2.00	0	-38	13080	12890	12620	12430	12160	12985	12525	46	3810	500	8890	10	1	9112502	1222	-4.40	1.71	12	0.79	-3050.00	7846.00	23650	20230814	-43.30	12010	20240703	11.66	17500	-23.37	20240102	12010	11.66	20240703	23650	-43.30	20230814	12010	11.66	20240703	0.09	N	311690	500	45 억		182397	N	N	0	N	00	N
136	20240709	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13570	870	2	6.85	881297450	62760	568.32	12700	14750	12610	16510	8890	12700	14042.34	2.00	0	-2412	13080	12890	12620	12430	12160	12985	12525	46	3810	500	8890	10	1	9112502	1237	-4.45	1.73	12	0.69	-3050.00	7846.00	23650	20230814	-42.62	12010	20240703	12.99	17500	-22.46	20240102	12010	12.99	20240703	23650	-42.62	20230814	12010	12.99	20240703	0.09	N	311690	500	45 억		182397	N	N	0	N	00	N
137	20240709	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	210	2	1.65	13839830	1075	9.73	12700	13000	12610	16510	8890	12700	12874.26	2.00	0	-72	13080	12890	12620	12430	12160	12985	12525	46	3810	500	8890	10	1	9112502	1176	-4.23	1.65	12	0.01	-3050.00	7846.00	23650	20230814	-45.41	12010	20240703	7.49	17500	-26.23	20240102	12010	7.49	20240703	23650	-45.41	20230814	12010	7.49	20240703	0.09	N	311690	500	45 억		182397	N	N	0	N	00	N
138	20240708	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	360	2	2.92	139844110	11043	186.51	12350	12810	12350	16040	8640	12340	12663.60	1.98	0	1732	12513	12426	12263	12176	12013	12470	12220	46	3700	500	8630	10	1	9112502	1157	-4.16	1.62	12	0.12	-3050.00	7846.00	23650	20230814	-46.30	12010	20240703	5.75	17500	-27.43	20240102	12010	5.75	20240703	23650	-46.30	20230814	12010	5.75	20240703	0.09	N	311690	500	45 억		180713	N	N	0	N	00	N
139	20240708	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	360	2	2.92	133786210	10566	178.45	12350	12810	12350	16040	8640	12340	12661.95	1.98	0	1694	12513	12426	12263	12176	12013	12470	12220	46	3700	500	8630	10	1	9112502	1157	-4.16	1.62	12	0.12	-3050.00	7846.00	23650	20230814	-46.30	12010	20240703	5.75	17500	-27.43	20240102	12010	5.75	20240703	23650	-46.30	20230814	12010	5.75	20240703	0.09	N	311690	500	45 억		180713	N	N	0	N	00	N
140	20240708	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	360	2	2.92	97520760	7707	130.16	12350	12810	12350	16040	8640	12340	12653.53	1.98	0	992	12513	12426	12263	12176	12013	12470	12220	46	3700	500	8630	10	1	9112502	1157	-4.16	1.62	12	0.08	-3050.00	7846.00	23650	20230814	-46.30	12010	20240703	5.75	17500	-27.43	20240102	12010	5.75	20240703	23650	-46.30	20230814	12010	5.75	20240703	0.09	N	311690	500	45 억		180713	N	N	0	N	00	N
141	20240708	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	320	2	2.59	92881110	7341	123.98	12350	12810	12350	16040	8640	12340	12652.38	1.98	0	1089	12513	12426	12263	12176	12013	12470	12220	46	3700	500	8630	10	1	9112502	1154	-4.15	1.61	12	0.08	-3050.00	7846.00	23650	20230814	-46.47	12010	20240703	5.41	17500	-27.66	20240102	12010	5.41	20240703	23650	-46.47	20230814	12010	5.41	20240703	0.09	N	311690	500	45 억		180713	N	N	0	N	00	N
142	20240708	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	400	2	3.24	75932460	6005	101.42	12350	12810	12350	16040	8640	12340	12644.87	1.98	0	963	12513	12426	12263	12176	12013	12470	12220	46	3700	500	8630	10	1	9112502	1161	-4.18	1.62	12	0.07	-3050.00	7846.00	23650	20230814	-46.13	12010	20240703	6.08	17500	-27.20	20240102	12010	6.08	20240703	23650	-46.13	20230814	12010	6.08	20240703	0.09	N	311690	500	45 억		180713	N	N	0	N	00	N
143	20240708	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	420	2	3.40	58023720	4593	77.57	12350	12810	12350	16040	8640	12340	12633.08	1.98	0	1290	12513	12426	12263	12176	12013	12470	12220	46	3700	500	8630	10	1	9112502	1163	-4.18	1.63	12	0.05	-3050.00	7846.00	23650	20230814	-46.05	12010	20240703	6.24	17500	-27.09	20240102	12010	6.24	20240703	23650	-46.05	20230814	12010	6.24	20240703	0.09	N	311690	500	45 억		180713	N	N	0	N	00	N
144	20240708	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	460	2	3.73	46911110	3722	62.86	12350	12800	12350	16040	8640	12340	12603.74	1.98	0	1205	12513	12426	12263	12176	12013	12470	12220	46	3700	500	8630	10	1	9112502	1166	-4.20	1.63	12	0.04	-3050.00	7846.00	23650	20230814	-45.88	12010	20240703	6.58	17500	-26.86	20240102	12010	6.58	20240703	23650	-45.88	20230814	12010	6.58	20240703	0.09	N	311690	500	45 억		180713	N	N	0	N	00	N
145	20240708	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	160	2	1.30	6316390	507	8.56	12350	12510	12350	16040	8640	12340	12458.36	1.98	0	59	12513	12426	12263	12176	12013	12470	12220	46	3700	500	8630	10	1	9112502	1139	-4.10	1.59	12	0.01	-3050.00	7846.00	23650	20230814	-47.15	12010	20240703	4.08	17500	-28.57	20240102	12010	4.08	20240703	23650	-47.15	20230814	12010	4.08	20240703	0.09	N	311690	500	45 억		180713	N	N	0	N	00	N
146	20240705	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	110	2	0.90	72359560	5919	142.18	12200	12350	12100	15890	8570	12230	12224.77	1.95	0	2497	12410	12320	12170	12080	11930	12365	12125	46	3660	500	8560	10	1	9112502	1124	-4.05	1.57	12	0.06	-3050.00	7846.00	23650	20230814	-47.82	12010	20240703	2.75	17500	-29.49	20240102	12010	2.75	20240703	23650	-47.82	20230706	12010	2.75	20240703	0.09	N	311690	500	45 억		178018	N	N	0	N	00	N
147	20240705	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	110	2	0.90	70213630	5745	138.00	12200	12350	12100	15890	8570	12230	12221.69	1.95	0	2511	12410	12320	12170	12080	11930	12365	12125	46	3660	500	8560	10	1	9112502	1124	-4.05	1.57	12	0.06	-3050.00	7846.00	23650	20230814	-47.82	12010	20240703	2.75	17500	-29.49	20240102	12010	2.75	20240703	23650	-47.82	20230706	12010	2.75	20240703	0.09	N	311690	500	45 억		178018	N	N	0	N	00	N
148	20240705	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	10	2	0.08	61409160	5028	120.78	12200	12350	12100	15890	8570	12230	12213.44	1.95	0	2161	12410	12320	12170	12080	11930	12365	12125	46	3660	500	8560	10	1	9112502	1115	-4.01	1.56	12	0.06	-3050.00	7846.00	23650	20230814	-48.25	12010	20240703	1.92	17500	-30.06	20240102	12010	1.92	20240703	23650	-48.25	20230706	12010	1.92	20240703	0.09	N	311690	500	45 억		178018	N	N	0	N	00	N
149	20240705	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	-20	5	-0.16	54786940	4487	107.78	12200	12350	12100	15890	8570	12230	12210.15	1.95	0	1759	12410	12320	12170	12080	11930	12365	12125	46	3660	500	8560	10	1	9112502	1113	-4.00	1.56	12	0.05	-3050.00	7846.00	23650	20230814	-48.37	12010	20240703	1.67	17500	-30.23	20240102	12010	1.67	20240703	23650	-48.37	20230706	12010	1.67	20240703	0.09	N	311690	500	45 억		178018	N	N	0	N	00	N
150	20240705	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	-20	5	-0.16	49169340	4029	96.78	12200	12350	12100	15890	8570	12230	12203.86	1.95	0	1674	12410	12320	12170	12080	11930	12365	12125	46	3660	500	8560	10	1	9112502	1113	-4.00	1.56	12	0.04	-3050.00	7846.00	23650	20230814	-48.37	12010	20240703	1.67	17500	-30.23	20240102	12010	1.67	20240703	23650	-48.37	20230706	12010	1.67	20240703	0.09	N	311690	500	45 억		178018	N	N	0	N	00	N
151	20240705	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	40	2	0.33	38569550	3166	76.05	12200	12300	12100	15890	8570	12230	12182.42	1.95	0	1313	12410	12320	12170	12080	11930	12365	12125	46	3660	500	8560	10	1	9112502	1118	-4.02	1.56	12	0.03	-3050.00	7846.00	23650	20230814	-48.12	12010	20240703	2.16	17500	-29.89	20240102	12010	2.16	20240703	23650	-48.12	20230706	12010	2.16	20240703	0.09	N	311690	500	45 억		178018	N	N	0	N	00	N
152	20240705	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-30	5	-0.25	25024240	2060	49.48	12200	12280	12100	15890	8570	12230	12147.69	1.95	0	587	12410	12320	12170	12080	11930	12365	12125	46	3660	500	8560	10	1	9112502	1112	-4.00	1.55	12	0.02	-3050.00	7846.00	23650	20230814	-48.41	12010	20240703	1.58	17500	-30.29	20240102	12010	1.58	20240703	23650	-48.41	20230706	12010	1.58	20240703	0.09	N	311690	500	45 억		178018	N	N	0	N	00	N
153	20240705	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-130	5	-1.06	3204850	264	6.34	12200	12270	12100	15890	8570	12230	12139.58	1.95	0	22	12410	12320	12170	12080	11930	12365	12125	46	3660	500	8560	10	1	9112502	1103	-3.97	1.54	12	0.00	-3050.00	7846.00	23650	20230814	-48.84	12010	20240703	0.75	17500	-30.86	20240102	12010	0.75	20240703	23650	-48.84	20230706	12010	0.75	20240703	0.09	N	311690	500	45 억		178018	N	N	0	N	00	N
154	20240704	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	70	2	0.58	50266730	4143	30.40	12160	12260	12020	15800	8520	12160	12132.93	1.95	0	78	12593	12376	12193	11976	11793	12285	11885	46	3640	500	8510	10	1	9112502	1114	-4.01	1.56	12	0.05	-3050.00	7846.00	23650	20230814	-48.29	12010	20240703	1.83	17500	-30.11	20240102	12010	1.83	20240703	24100	-49.25	20230704	12010	1.83	20240703	0.09	N	311690	500	45 억		177934	N	N	0	N	00	N
155	20240704	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-20	5	-0.16	49415520	4073	29.88	12160	12260	12020	15800	8520	12160	12132.46	1.95	0	52	12593	12376	12193	11976	11793	12285	11885	46	3640	500	8510	10	1	9112502	1106	-3.98	1.55	12	0.04	-3050.00	7846.00	23650	20230814	-48.67	12010	20240703	1.08	17500	-30.63	20240102	12010	1.08	20240703	24100	-49.63	20230704	12010	1.08	20240703	0.09	N	311690	500	45 억		177934	N	N	0	N	00	N
156	20240704	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	30	2	0.25	44629980	3679	26.99	12160	12260	12020	15800	8520	12160	12131.01	1.95	0	37	12593	12376	12193	11976	11793	12285	11885	46	3640	500	8510	10	1	9112502	1111	-4.00	1.55	12	0.04	-3050.00	7846.00	23650	20230814	-48.46	12010	20240703	1.50	17500	-30.34	20240102	12010	1.50	20240703	24100	-49.42	20230704	12010	1.50	20240703	0.09	N	311690	500	45 억		177934	N	N	0	N	00	N
157	20240704	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-20	5	-0.16	43285670	3569	26.19	12160	12230	12020	15800	8520	12160	12128.23	1.95	0	30	12593	12376	12193	11976	11793	12285	11885	46	3640	500	8510	10	1	9112502	1106	-3.98	1.55	12	0.04	-3050.00	7846.00	23650	20230814	-48.67	12010	20240703	1.08	17500	-30.63	20240102	12010	1.08	20240703	24100	-49.63	20230704	12010	1.08	20240703	0.09	N	311690	500	45 억		177934	N	N	0	N	00	N
158	20240704	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-10	5	-0.08	39732610	3277	24.04	12160	12180	12020	15800	8520	12160	12124.69	1.95	0	47	12593	12376	12193	11976	11793	12285	11885	46	3640	500	8510	10	1	9112502	1107	-3.98	1.55	12	0.04	-3050.00	7846.00	23650	20230814	-48.63	12010	20240703	1.17	17500	-30.57	20240102	12010	1.17	20240703	24100	-49.59	20230704	12010	1.17	20240703	0.09	N	311690	500	45 억		177934	N	N	0	N	00	N
159	20240704	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	10	2	0.08	35252800	2907	21.33	12160	12180	12020	15800	8520	12160	12126.87	1.95	0	46	12593	12376	12193	11976	11793	12285	11885	46	3640	500	8510	10	1	9112502	1109	-3.99	1.55	12	0.03	-3050.00	7846.00	23650	20230814	-48.54	12010	20240703	1.33	17500	-30.46	20240102	12010	1.33	20240703	24100	-49.50	20230704	12010	1.33	20240703	0.09	N	311690	500	45 억		177934	N	N	0	N	00	N
160	20240704	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	10	2	0.08	18307060	1511	11.09	12160	12180	12020	15800	8520	12160	12115.86	1.95	0	-88	12593	12376	12193	11976	11793	12285	11885	46	3640	500	8510	10	1	9112502	1109	-3.99	1.55	12	0.02	-3050.00	7846.00	23650	20230814	-48.54	12010	20240703	1.33	17500	-30.46	20240102	12010	1.33	20240703	24100	-49.50	20230704	12010	1.33	20240703	0.09	N	311690	500	45 억		177934	N	N	0	N	00	N
161	20240704	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-40	5	-0.33	6110420	503	3.69	12160	12160	12120	15800	8520	12160	12147.95	1.95	0	-57	12593	12376	12193	11976	11793	12285	11885	46	3640	500	8510	10	1	9112502	1104	-3.97	1.54	12	0.01	-3050.00	7846.00	23650	20230814	-48.75	12010	20240703	0.92	17500	-30.74	20240102	12010	0.92	20240703	24100	-49.71	20230704	12010	0.92	20240703	0.09	N	311690	500	45 억		177934	N	N	0	N	00	N
162	20240703	161056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12160	-260	5	-2.09	164717000	13620	179.05	12410	12410	12010	16140	8700	12420	12093.76	1.96	0	-561	12686	12552	12406	12272	12126	12480	12200	46	3720	500	8690	10	1	9112502	1108	-3.99	1.55	12	0.15	-3050.00	7846.00	23650	20230814	-48.58	12010	20240703	1.25	17500	-30.51	20240102	12010	1.25	20240703	24200	-49.75	20230703	12010	1.25	20240703	0.09	N	311690	500	45 억		178287	N	N	0	N	00	N
163	20240703	151059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12030	-390	5	-3.14	157409370	13014	171.08	12410	12410	12010	16140	8700	12420	12095.39	1.96	0	-414	12686	12552	12406	12272	12126	12480	12200	46	3720	500	8690	10	1	9112502	1096	-3.94	1.53	12	0.14	-3050.00	7846.00	23650	20230814	-49.13	12010	20240703	0.17	17500	-31.26	20240102	12010	0.17	20240703	24200	-50.29	20230703	12010	0.17	20240703	0.09	N	311690	500	45 억		178287	N	N	0	N	00	N
164	20240703	141059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12060	-360	5	-2.90	125763430	10387	136.55	12410	12410	12010	16140	8700	12420	12107.77	1.96	0	-294	12686	12552	12406	12272	12126	12480	12200	46	3720	500	8690	10	1	9112502	1099	-3.95	1.54	12	0.11	-3050.00	7846.00	23650	20230814	-49.01	12010	20240703	0.42	17500	-31.09	20240102	12010	0.42	20240703	24200	-50.17	20230703	12010	0.42	20240703	0.09	N	311690	500	45 억		178287	N	N	0	N	00	N
165	20240703	131058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12160	-260	5	-2.09	87336860	7195	94.58	12410	12410	12020	16140	8700	12420	12138.55	1.96	0	-433	12686	12552	12406	12272	12126	12480	12200	46	3720	500	8690	10	1	9112502	1108	-3.99	1.55	12	0.08	-3050.00	7846.00	23650	20230814	-48.58	12020	20240703	1.16	17500	-30.51	20240102	12020	1.16	20240703	24200	-49.75	20230703	12020	1.16	20240703	0.09	N	311690	500	45 억		178287	N	N	0	N	00	N
166	20240703	121057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12120	-300	5	-2.42	80372270	6618	87.00	12410	12410	12020	16140	8700	12420	12144.50	1.96	0	-450	12686	12552	12406	12272	12126	12480	12200	46	3720	500	8690	10	1	9112502	1104	-3.97	1.54	12	0.07	-3050.00	7846.00	23650	20230814	-48.75	12020	20240703	0.83	17500	-30.74	20240102	12020	0.83	20240703	24200	-49.92	20230703	12020	0.83	20240703	0.09	N	311690	500	45 억		178287	N	N	0	N	00	N
167	20240703	111100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12100	-320	5	-2.58	53745670	4414	58.03	12410	12410	12020	16140	8700	12420	12176.18	1.96	0	-209	12686	12552	12406	12272	12126	12480	12200	46	3720	500	8690	10	1	9112502	1103	-3.97	1.54	12	0.05	-3050.00	7846.00	23650	20230814	-48.84	12020	20240703	0.67	17500	-30.86	20240102	12020	0.67	20240703	24200	-50.00	20230703	12020	0.67	20240703	0.09	N	311690	500	45 억		178287	N	N	0	N	00	N
168	20240703	101101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12240	-180	5	-1.45	38653150	3165	41.61	12410	12410	12020	16140	8700	12420	12212.69	1.96	0	54	12686	12552	12406	12272	12126	12480	12200	46	3720	500	8690	10	1	9112502	1115	-4.01	1.56	12	0.03	-3050.00	7846.00	23650	20230814	-48.25	12020	20240703	1.83	17500	-30.06	20240102	12020	1.83	20240703	24200	-49.42	20230703	12020	1.83	20240703	0.09	N	311690	500	45 억		178287	N	N	0	N	00	N
169	20240703	091057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12280	-140	5	-1.13	5172030	423	5.56	12410	12410	12020	16140	8700	12420	12227.02	1.96	0	7	12686	12552	12406	12272	12126	12480	12200	46	3720	500	8690	10	1	9112502	1119	-4.03	1.57	12	0.00	-3050.00	7846.00	23650	20230814	-48.08	12020	20240703	2.16	17500	-29.83	20240102	12020	2.16	20240703	24200	-49.26	20230703	12020	2.16	20240703	0.09	N	311690	500	45 억		178287	N	N	0	N	00	N
170	20240702	161054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12420	-80	5	-0.64	93892050	7606	199.21	12430	12540	12260	16250	8750	12500	12344.47	1.97	0	-789	12686	12592	12486	12392	12286	12540	12340	46	3750	500	8750	10	1	9112502	1132	-4.07	1.58	12	0.08	-3050.00	7846.00	23650	20230814	-47.48	12260	20240702	1.31	17500	-29.03	20240102	12260	1.31	20240702	24200	-48.68	20230703	12260	1.31	20240702	0.09	N	311690	500	45 억		179076	N	N	0	N	00	N
171	20240702	151056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12320	-180	5	-1.44	92156810	7466	195.55	12430	12540	12260	16250	8750	12500	12343.53	1.97	0	-729	12686	12592	12486	12392	12286	12540	12340	46	3750	500	8750	10	1	9112502	1123	-4.04	1.57	12	0.08	-3050.00	7846.00	23650	20230814	-47.91	12260	20240702	0.49	17500	-29.60	20240102	12260	0.49	20240702	24200	-49.09	20230703	12260	0.49	20240702	0.09	N	311690	500	45 억		179076	N	N	0	N	00	N
172	20240702	141056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12330	-170	5	-1.36	86419720	7000	183.34	12430	12540	12260	16250	8750	12500	12345.67	1.97	0	-726	12686	12592	12486	12392	12286	12540	12340	46	3750	500	8750	10	1	9112502	1124	-4.04	1.57	12	0.08	-3050.00	7846.00	23650	20230814	-47.86	12260	20240702	0.57	17500	-29.54	20240102	12260	0.57	20240702	24200	-49.05	20230703	12260	0.57	20240702	0.09	N	311690	500	45 억		179076	N	N	0	N	00	N
173	20240702	131056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12400	-100	5	-0.80	85665680	6939	181.74	12430	12540	12260	16250	8750	12500	12345.54	1.97	0	-715	12686	12592	12486	12392	12286	12540	12340	46	3750	500	8750	10	1	9112502	1130	-4.07	1.58	12	0.08	-3050.00	7846.00	23650	20230814	-47.57	12260	20240702	1.14	17500	-29.14	20240102	12260	1.14	20240702	24200	-48.76	20230703	12260	1.14	20240702	0.09	N	311690	500	45 억		179076	N	N	0	N	00	N
174	20240702	121057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12340	-160	5	-1.28	85182200	6900	180.72	12430	12540	12260	16250	8750	12500	12345.25	1.97	0	-705	12686	12592	12486	12392	12286	12540	12340	46	3750	500	8750	10	1	9112502	1124	-4.05	1.57	12	0.08	-3050.00	7846.00	23650	20230814	-47.82	12260	20240702	0.65	17500	-29.49	20240102	12260	0.65	20240702	24200	-49.01	20230703	12260	0.65	20240702	0.09	N	311690	500	45 억		179076	N	N	0	N	00	N
175	20240702	111056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12350	-150	5	-1.20	83910810	6797	178.03	12430	12540	12260	16250	8750	12500	12345.27	1.97	0	-705	12686	12592	12486	12392	12286	12540	12340	46	3750	500	8750	10	1	9112502	1125	-4.05	1.57	12	0.07	-3050.00	7846.00	23650	20230814	-47.78	12260	20240702	0.73	17500	-29.43	20240102	12260	0.73	20240702	24200	-48.97	20230703	12260	0.73	20240702	0.09	N	311690	500	45 억		179076	N	N	0	N	00	N
176	20240702	101055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12270	-230	5	-1.84	49761830	4028	105.50	12430	12540	12260	16250	8750	12500	12353.98	1.97	0	-574	12686	12592	12486	12392	12286	12540	12340	46	3750	500	8750	10	1	9112502	1118	-4.02	1.56	12	0.04	-3050.00	7846.00	23650	20230814	-48.12	12260	20240702	0.08	17500	-29.89	20240102	12260	0.08	20240702	24200	-49.30	20230703	12260	0.08	20240702	0.09	N	311690	500	45 억		179076	N	N	0	N	00	N
177	20240702	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	-90	5	-0.72	1332450	107	2.80	12430	12540	12410	16250	8750	12500	12452.80	1.97	0	-12	12686	12592	12486	12392	12286	12540	12340	46	3750	500	8750	10	1	9112502	1131	-4.07	1.58	12	0.00	-3050.00	7846.00	23650	20230814	-47.53	12380	20240701	0.24	17500	-29.09	20240102	12380	0.24	20240701	24200	-48.72	20230703	12380	0.24	20240701	0.09	N	311690	500	45 억		179076	N	N	0	N	00	N
178	20240701	161051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12500	-20	5	-0.16	47432830	3808	98.02	12550	12580	12380	16270	8770	12520	12456.10	1.96	0	330	12653	12586	12513	12446	12373	12620	12480	46	3750	500	8760	10	1	9112502	1139	-4.10	1.59	12	0.04	-3050.00	7846.00	23650	20230814	-47.15	12380	20240701	0.97	17500	-28.57	20240102	12380	0.97	20240701	24200	-48.35	20230703	12380	0.97	20240701	0.09	N	311690	500	45 억		178746	N	N	0	N	00	N
179	20240701	151054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12500	-20	5	-0.16	47133230	3784	97.40	12550	12580	12380	16270	8770	12520	12455.93	1.96	0	336	12653	12586	12513	12446	12373	12620	12480	46	3750	500	8760	10	1	9112502	1139	-4.10	1.59	12	0.04	-3050.00	7846.00	23650	20230814	-47.15	12380	20240701	0.97	17500	-28.57	20240102	12380	0.97	20240701	24200	-48.35	20230703	12380	0.97	20240701	0.09	N	311690	500	45 억		178746	N	N	0	N	00	N
180	20240701	141052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12480	-40	5	-0.32	31881630	2563	65.97	12550	12580	12380	16270	8770	12520	12439.18	1.96	0	286	12653	12586	12513	12446	12373	12620	12480	46	3750	500	8760	10	1	9112502	1137	-4.09	1.59	12	0.03	-3050.00	7846.00	23650	20230814	-47.23	12380	20240701	0.81	17500	-28.69	20240102	12380	0.81	20240701	24200	-48.43	20230703	12380	0.81	20240701	0.09	N	311690	500	45 억		178746	N	N	0	N	00	N
181	20240701	131052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12490	-30	5	-0.24	30673410	2466	63.47	12550	12580	12380	16270	8770	12520	12438.53	1.96	0	287	12653	12586	12513	12446	12373	12620	12480	46	3750	500	8760	10	1	9112502	1138	-4.10	1.59	12	0.03	-3050.00	7846.00	23650	20230814	-47.19	12380	20240701	0.89	17500	-28.63	20240102	12380	0.89	20240701	24200	-48.39	20230703	12380	0.89	20240701	0.09	N	311690	500	45 억		178746	N	N	0	N	00	N
182	20240701	121053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12480	-40	5	-0.32	30112210	2421	62.32	12550	12580	12380	16270	8770	12520	12437.92	1.96	0	292	12653	12586	12513	12446	12373	12620	12480	46	3750	500	8760	10	1	9112502	1137	-4.09	1.59	12	0.03	-3050.00	7846.00	23650	20230814	-47.23	12380	20240701	0.81	17500	-28.69	20240102	12380	0.81	20240701	24200	-48.43	20230703	12380	0.81	20240701	0.09	N	311690	500	45 억		178746	N	N	0	N	00	N
183	20240701	111049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12450	-70	5	-0.56	25200620	2028	52.20	12550	12580	12380	16270	8770	12520	12426.34	1.96	0	300	12653	12586	12513	12446	12373	12620	12480	46	3750	500	8760	10	1	9112502	1135	-4.08	1.59	12	0.02	-3050.00	7846.00	23650	20230814	-47.36	12380	20240701	0.57	17500	-28.86	20240102	12380	0.57	20240701	24200	-48.55	20230703	12380	0.57	20240701	0.09	N	311690	500	45 억		178746	N	N	0	N	00	N
184	20240701	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-30	5	-0.24	12058980	968	24.92	12550	12580	12440	16270	8770	12520	12457.62	1.96	0	21	12653	12586	12513	12446	12373	12620	12480	46	3750	500	8760	10	1	9112502	1138	-4.10	1.59	12	0.01	-3050.00	7846.00	23650	20230814	-47.19	12410	20231026	0.64	17500	-28.63	20240102	12440	0.40	20240701	24200	-48.39	20230703	12410	0.64	20231026	0.09	N	311690	500	45 억		178746	N	N	0	N	00	N
185	20240701	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	-60	5	-0.48	3478610	279	7.18	12550	12580	12450	16270	8770	12520	12468.14	1.96	0	84	12653	12586	12513	12446	12373	12620	12480	46	3750	500	8760	10	1	9112502	1135	-4.09	1.59	12	0.00	-3050.00	7846.00	23650	20230814	-47.32	12410	20231026	0.40	17500	-28.80	20240102	12440	0.16	20240628	24200	-48.51	20230703	12410	0.40	20231026	0.09	N	311690	500	45 억		178746	N	N	0	N	00	N