KissMeData/363260/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	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-125	5	-5.14	3561863970	1523176	8.61	2395	2420	2255	3155	1705	2430	2338.38	0.38	0	99871	3093	2761	2468	2136	1843	2927	2302	161	725	500	1450	5	1	32163769	741	-82.32	1.86	12	4.74	-28.00	1239.00	4665	20230725	-50.59	1899	20240711	21.38	4015	-42.59	20240423	1899	21.38	20240711	3200	-27.97	20240529	439	425.06	20240416	2.78	N	363260	500	160 억		122838	N	N	0	N	00	N
3	20240731	151250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-105	5	-4.32	3329514790	1422632	8.04	2395	2420	2255	3155	1705	2430	2340.33	0.38	0	96193	3093	2761	2468	2136	1843	2927	2302	161	725	500	1450	5	1	32163769	748	-83.04	1.88	12	4.42	-28.00	1239.00	4665	20230725	-50.16	1899	20240711	22.43	4015	-42.09	20240423	1899	22.43	20240711	3200	-27.34	20240529	439	429.61	20240416	2.78	N	363260	500	160 억		122838	N	N	0	N	00	N
4	20240731	141250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-150	5	-6.17	2871162770	1222044	6.91	2395	2420	2275	3155	1705	2430	2349.41	0.38	0	77180	3093	2761	2468	2136	1843	2927	2302	161	725	500	1450	5	1	32163769	733	-81.43	1.84	12	3.80	-28.00	1239.00	4665	20230725	-51.13	1899	20240711	20.06	4015	-43.21	20240423	1899	20.06	20240711	3200	-28.75	20240529	439	419.36	20240416	2.78	N	363260	500	160 억		122838	N	N	0	N	00	N
5	20240731	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-135	5	-5.56	2688519605	1142131	6.45	2395	2420	2285	3155	1705	2430	2353.88	0.38	0	76127	3093	2761	2468	2136	1843	2927	2302	161	725	500	1450	5	1	32163769	738	-81.96	1.85	12	3.55	-28.00	1239.00	4665	20230725	-50.80	1899	20240711	20.85	4015	-42.84	20240423	1899	20.85	20240711	3200	-28.28	20240529	439	422.78	20240416	2.78	N	363260	500	160 억		122838	N	N	0	N	00	N
6	20240731	121243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-120	5	-4.94	2412135925	1021877	5.77	2395	2420	2300	3155	1705	2430	2360.43	0.38	0	75011	3093	2761	2468	2136	1843	2927	2302	161	725	500	1450	5	1	32163769	743	-82.50	1.86	12	3.18	-28.00	1239.00	4665	20230725	-50.48	1899	20240711	21.64	4015	-42.47	20240423	1899	21.64	20240711	3200	-27.81	20240529	439	426.20	20240416	2.78	N	363260	500	160 억		122838	N	N	0	N	00	N
7	20240731	111246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-95	5	-3.91	2008284800	847279	4.79	2395	2420	2330	3155	1705	2430	2370.20	0.38	0	94478	3093	2761	2468	2136	1843	2927	2302	161	725	500	1450	5	1	32163769	751	-83.39	1.88	12	2.63	-28.00	1239.00	4665	20230725	-49.95	1899	20240711	22.96	4015	-41.84	20240423	1899	22.96	20240711	3200	-27.03	20240529	439	431.89	20240416	2.78	N	363260	500	160 억		122838	N	N	0	N	00	N
8	20240731	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-65	5	-2.67	1609814225	677930	3.83	2395	2420	2330	3155	1705	2430	2374.52	0.38	0	69307	3093	2761	2468	2136	1843	2927	2302	161	725	500	1450	5	1	32163769	761	-84.46	1.91	12	2.11	-28.00	1239.00	4665	20230725	-49.30	1899	20240711	24.54	4015	-41.10	20240423	1899	24.54	20240711	3200	-26.09	20240529	439	438.72	20240416	2.78	N	363260	500	160 억		122838	N	N	0	N	00	N
9	20240731	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-60	5	-2.47	806317470	337236	1.91	2395	2420	2370	3155	1705	2430	2390.84	0.38	0	18761	3093	2761	2468	2136	1843	2927	2302	161	725	500	1450	5	1	32163769	762	-84.64	1.91	12	1.05	-28.00	1239.00	4665	20230725	-49.20	1899	20240711	24.80	4015	-40.97	20240423	1899	24.80	20240711	3200	-25.94	20240529	439	439.86	20240416	2.78	N	363260	500	160 억		122838	N	N	0	N	00	N
10	20240730	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	275	2	12.76	45371283795	17615297	3925.93	2210	2800	2175	2800	1510	2155	2575.79	0.29	0	34198	2328	2241	2173	2086	2018	2207	2052	161	645	500	1290	5	1	32163769	782	-86.79	1.96	12	54.77	-28.00	1239.00	5050	20230724	-51.88	1899	20240711	27.96	4015	-39.48	20240423	1899	27.96	20240711	3200	-24.06	20240529	439	453.53	20240416	2.50	N	363260	500	160 억		92352	N	N	0	N	00	N
11	20240730	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	255	2	11.83	44752878920	17360111	3869.06	2210	2800	2175	2800	1510	2155	2577.94	0.29	0	16319	2328	2241	2173	2086	2018	2207	2052	161	645	500	1290	5	1	32163769	775	-86.07	1.95	12	53.97	-28.00	1239.00	5050	20230724	-52.28	1899	20240711	26.91	4015	-39.98	20240423	1899	26.91	20240711	3200	-24.69	20240529	439	448.97	20240416	2.50	N	363260	500	160 억		92352	N	N	0	N	00	N
12	20240730	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	290	2	13.46	43887394775	17003520	3789.58	2210	2800	2175	2800	1510	2155	2581.10	0.29	0	-7930	2328	2241	2173	2086	2018	2207	2052	161	645	500	1290	5	1	32163769	786	-87.32	1.97	12	52.87	-28.00	1239.00	5050	20230724	-51.58	1899	20240711	28.75	4015	-39.10	20240423	1899	28.75	20240711	3200	-23.59	20240529	439	456.95	20240416	2.50	N	363260	500	160 억		92352	N	N	0	N	00	N
13	20240730	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	285	2	13.23	41317039145	15958121	3556.59	2210	2800	2175	2800	1510	2155	2589.12	0.29	0	-15425	2328	2241	2173	2086	2018	2207	2052	161	645	500	1290	5	1	32163769	785	-87.14	1.97	12	49.62	-28.00	1239.00	5050	20230724	-51.68	1899	20240711	28.49	4015	-39.23	20240423	1899	28.49	20240711	3200	-23.75	20240529	439	455.81	20240416	2.50	N	363260	500	160 억		92352	N	N	0	N	00	N
14	20240730	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	280	2	12.99	39740274870	15310823	3412.33	2210	2800	2175	2800	1510	2155	2595.60	0.29	0	-21187	2328	2241	2173	2086	2018	2207	2052	161	645	500	1290	5	1	32163769	783	-86.96	1.97	12	47.60	-28.00	1239.00	5050	20230724	-51.78	1899	20240711	28.23	4015	-39.35	20240423	1899	28.23	20240711	3200	-23.91	20240529	439	454.67	20240416	2.50	N	363260	500	160 억		92352	N	N	0	N	00	N
15	20240730	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	350	2	16.24	37554081685	14425516	3215.02	2210	2800	2175	2800	1510	2155	2603.34	0.29	0	-8895	2328	2241	2173	2086	2018	2207	2052	161	645	500	1290	5	1	32163769	806	-89.46	2.02	12	44.85	-28.00	1239.00	5050	20230724	-50.40	1899	20240711	31.91	4015	-37.61	20240423	1899	31.91	20240711	3200	-21.72	20240529	439	470.62	20240416	2.50	N	363260	500	160 억		92352	N	N	0	N	00	N
16	20240730	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	490	2	22.74	20467691265	8000793	1783.14	2210	2675	2175	2800	1510	2155	2558.26	0.29	0	-36305	2328	2241	2173	2086	2018	2207	2052	161	645	500	1290	5	1	32163769	851	-94.46	2.13	12	24.88	-28.00	1239.00	5050	20230724	-47.62	1899	20240711	39.28	4015	-34.12	20240423	1899	39.28	20240711	3200	-17.34	20240529	439	502.51	20240416	2.50	N	363260	500	160 억		92352	N	N	0	N	00	N
17	20240730	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	50	2	2.32	251308915	113101	25.21	2210	2265	2175	2800	1510	2155	2222.58	0.29	0	-29818	2328	2241	2173	2086	2018	2207	2052	161	645	500	1290	5	1	32163769	709	-78.75	1.78	12	0.35	-28.00	1239.00	5050	20230724	-56.34	1899	20240711	16.11	4015	-45.08	20240423	1899	16.11	20240711	3200	-31.09	20240529	439	402.28	20240416	2.50	N	363260	500	160 억		92352	N	N	0	N	00	N
18	20240729	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	35	2	1.65	915366075	419982	10.73	2195	2260	2105	2755	1485	2120	2179.59	0.08	0	67474	2630	2375	2245	1990	1860	2310	1925	161	635	500	1270	5	1	32163769	693	-76.96	1.74	12	1.31	-28.00	1239.00	5230	20230721	-58.80	1899	20240711	13.48	4015	-46.33	20240423	1899	13.48	20240711	3200	-32.66	20240529	439	390.89	20240416	2.98	N	363260	500	160 억		26515	N	N	0	N	00	N
19	20240729	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	65	2	3.07	845993805	388018	9.91	2195	2260	2105	2755	1485	2120	2180.30	0.08	0	65067	2630	2375	2245	1990	1860	2310	1925	161	635	500	1270	5	1	32163769	703	-78.04	1.76	12	1.21	-28.00	1239.00	5230	20230721	-58.22	1899	20240711	15.06	4015	-45.58	20240423	1899	15.06	20240711	3200	-31.72	20240529	439	397.72	20240416	2.98	N	363260	500	160 억		26515	N	N	0	N	00	N
20	20240729	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	65	2	3.07	766288595	351295	8.97	2195	2260	2105	2755	1485	2120	2181.33	0.08	0	60439	2630	2375	2245	1990	1860	2310	1925	161	635	500	1270	5	1	32163769	703	-78.04	1.76	12	1.09	-28.00	1239.00	5230	20230721	-58.22	1899	20240711	15.06	4015	-45.58	20240423	1899	15.06	20240711	3200	-31.72	20240529	439	397.72	20240416	2.98	N	363260	500	160 억		26515	N	N	0	N	00	N
21	20240729	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	70	2	3.30	719298065	329840	8.42	2195	2260	2105	2755	1485	2120	2180.75	0.08	0	59793	2630	2375	2245	1990	1860	2310	1925	161	635	500	1270	5	1	32163769	704	-78.21	1.77	12	1.03	-28.00	1239.00	5230	20230721	-58.13	1899	20240711	15.32	4015	-45.45	20240423	1899	15.32	20240711	3200	-31.56	20240529	439	398.86	20240416	2.98	N	363260	500	160 억		26515	N	N	0	N	00	N
22	20240729	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	30	2	1.42	610087035	279001	7.13	2195	2260	2140	2755	1485	2120	2186.68	0.08	0	49028	2630	2375	2245	1990	1860	2310	1925	161	635	500	1270	5	1	32163769	692	-76.79	1.74	12	0.87	-28.00	1239.00	5230	20230721	-58.89	1899	20240711	13.22	4015	-46.45	20240423	1899	13.22	20240711	3200	-32.81	20240529	439	389.75	20240416	2.98	N	363260	500	160 억		26515	N	N	0	N	00	N
23	20240729	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	25	2	1.18	543384370	248151	6.34	2195	2260	2140	2755	1485	2120	2189.73	0.08	0	57532	2630	2375	2245	1990	1860	2310	1925	161	635	500	1270	5	1	32163769	690	-76.61	1.73	12	0.77	-28.00	1239.00	5230	20230721	-58.99	1899	20240711	12.95	4015	-46.58	20240423	1899	12.95	20240711	3200	-32.97	20240529	439	388.61	20240416	2.98	N	363260	500	160 억		26515	N	N	0	N	00	N
24	20240729	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	80	2	3.77	473553270	215837	5.51	2195	2260	2165	2755	1485	2120	2194.03	0.08	0	56233	2630	2375	2245	1990	1860	2310	1925	161	635	500	1270	5	1	32163769	708	-78.57	1.78	12	0.67	-28.00	1239.00	5230	20230721	-57.93	1899	20240711	15.85	4015	-45.21	20240423	1899	15.85	20240711	3200	-31.25	20240529	439	401.14	20240416	2.98	N	363260	500	160 억		26515	N	N	0	N	00	N
25	20240729	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	80	2	3.77	293728600	133486	3.41	2195	2260	2170	2755	1485	2120	2200.45	0.08	0	21598	2630	2375	2245	1990	1860	2310	1925	161	635	500	1270	5	1	32163769	708	-78.57	1.78	12	0.42	-28.00	1239.00	5230	20230721	-57.93	1899	20240711	15.85	4015	-45.21	20240423	1899	15.85	20240711	3200	-31.25	20240529	439	401.14	20240416	2.98	N	363260	500	160 억		26515	N	N	0	N	00	N
26	20240726	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-60	5	-2.75	9063389705	3883294	40.58	2305	2500	2115	2830	1530	2180	2334.36	0.42	0	-99945	2860	2520	2215	1875	1570	2690	2045	161	650	500	1300	5	1	32163769	682	-75.71	1.71	12	12.07	-28.00	1239.00	5230	20230721	-59.46	1899	20240711	11.64	4015	-47.20	20240423	1899	11.64	20240711	3200	-33.75	20240529	439	382.92	20240416	2.98	N	363260	500	160 억		135038	N	N	0	N	00	N
27	20240726	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-20	5	-0.92	8860483490	3787905	39.58	2305	2500	2135	2830	1530	2180	2339.15	0.42	0	-109828	2860	2520	2215	1875	1570	2690	2045	161	650	500	1300	5	1	32163769	695	-77.14	1.74	12	11.78	-28.00	1239.00	5230	20230721	-58.70	1899	20240711	13.74	4015	-46.20	20240423	1899	13.74	20240711	3200	-32.50	20240529	439	392.03	20240416	2.98	N	363260	500	160 억		135038	N	N	0	N	00	N
28	20240726	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-15	5	-0.69	8597682710	3666286	38.31	2305	2500	2160	2830	1530	2180	2345.07	0.42	0	-122366	2860	2520	2215	1875	1570	2690	2045	161	650	500	1300	5	1	32163769	696	-77.32	1.75	12	11.40	-28.00	1239.00	5230	20230721	-58.60	1899	20240711	14.01	4015	-46.08	20240423	1899	14.01	20240711	3200	-32.34	20240529	439	393.17	20240416	2.98	N	363260	500	160 억		135038	N	N	0	N	00	N
29	20240726	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	20	2	0.92	8433356545	3591089	37.53	2305	2500	2165	2830	1530	2180	2348.41	0.42	0	-119313	2860	2520	2215	1875	1570	2690	2045	161	650	500	1300	5	1	32163769	708	-78.57	1.78	12	11.17	-28.00	1239.00	5230	20230721	-57.93	1899	20240711	15.85	4015	-45.21	20240423	1899	15.85	20240711	3200	-31.25	20240529	439	401.14	20240416	2.98	N	363260	500	160 억		135038	N	N	0	N	00	N
30	20240726	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	20	2	0.92	8211827645	3489743	36.47	2305	2500	2190	2830	1530	2180	2353.13	0.42	0	-125221	2860	2520	2215	1875	1570	2690	2045	161	650	500	1300	5	1	32163769	708	-78.57	1.78	12	10.85	-28.00	1239.00	5230	20230721	-57.93	1899	20240711	15.85	4015	-45.21	20240423	1899	15.85	20240711	3200	-31.25	20240529	439	401.14	20240416	2.98	N	363260	500	160 억		135038	N	N	0	N	00	N
31	20240726	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	75	2	3.44	7862989615	3333534	34.84	2305	2500	2235	2830	1530	2180	2358.75	0.42	0	-130294	2860	2520	2215	1875	1570	2690	2045	161	650	500	1300	5	1	32163769	725	-80.54	1.82	12	10.36	-28.00	1239.00	5230	20230721	-56.88	1899	20240711	18.75	4015	-43.84	20240423	1899	18.75	20240711	3200	-29.53	20240529	439	413.67	20240416	2.98	N	363260	500	160 억		135038	N	N	0	N	00	N
32	20240726	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	130	2	5.96	7156562090	3022365	31.58	2305	2500	2275	2830	1530	2180	2367.87	0.42	0	-131063	2860	2520	2215	1875	1570	2690	2045	161	650	500	1300	5	1	32163769	743	-82.50	1.86	12	9.40	-28.00	1239.00	5230	20230721	-55.83	1899	20240711	21.64	4015	-42.47	20240423	1899	21.64	20240711	3200	-27.81	20240529	439	426.20	20240416	2.98	N	363260	500	160 억		135038	N	N	0	N	00	N
33	20240726	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	140	2	6.42	3878662175	1626328	17.00	2305	2500	2275	2830	1530	2180	2384.92	0.42	0	-68236	2860	2520	2215	1875	1570	2690	2045	161	650	500	1300	5	1	32163769	746	-82.86	1.87	12	5.06	-28.00	1239.00	5230	20230721	-55.64	1899	20240711	22.17	4015	-42.22	20240423	1899	22.17	20240711	3200	-27.50	20240529	439	428.47	20240416	2.98	N	363260	500	160 억		135038	N	N	0	N	00	N
34	20240725	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	210	2	10.66	21722888143	9321611	17769.33	1940	2555	1910	2560	1379	1970	2330.85	0.28	0	47467	2030	1999	1960	1929	1890	2015	1945	161	590	500	1180	5	1	32163769	701	-77.86	1.76	12	28.98	-28.00	1239.00	5485	20230719	-60.26	1899	20240711	14.80	4015	-45.70	20240423	1899	14.80	20240711	3200	-31.88	20240529	439	396.58	20240416	3.03	N	363260	500	160 억		91393	N	N	0	N	00	N
35	20240725	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	240	2	12.18	21331391248	9142322	17427.56	1940	2555	1910	2560	1379	1970	2333.26	0.28	0	49677	2030	1999	1960	1929	1890	2015	1945	161	590	500	1180	5	1	32163769	711	-78.93	1.78	12	28.42	-28.00	1239.00	5485	20230719	-59.71	1899	20240711	16.38	4015	-44.96	20240423	1899	16.38	20240711	3200	-30.94	20240529	439	403.42	20240416	3.03	N	363260	500	160 억		91393	N	N	0	N	00	N
36	20240725	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	215	2	10.91	19289675588	8225281	15679.45	1940	2555	1910	2560	1379	1970	2345.17	0.28	0	-50211	2030	1999	1960	1929	1890	2015	1945	161	590	500	1180	5	1	32163769	703	-78.04	1.76	12	25.57	-28.00	1239.00	5485	20230719	-60.16	1899	20240711	15.06	4015	-45.58	20240423	1899	15.06	20240711	3200	-31.72	20240529	439	397.72	20240416	3.03	N	363260	500	160 억		91393	N	N	0	N	00	N
37	20240725	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	230	2	11.68	18293865283	7764206	14800.52	1940	2555	1910	2560	1379	1970	2356.18	0.28	0	-71712	2030	1999	1960	1929	1890	2015	1945	161	590	500	1180	5	1	32163769	708	-78.57	1.78	12	24.14	-28.00	1239.00	5485	20230719	-59.89	1899	20240711	15.85	4015	-45.21	20240423	1899	15.85	20240711	3200	-31.25	20240529	439	401.14	20240416	3.03	N	363260	500	160 억		91393	N	N	0	N	00	N
38	20240725	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	485	2	24.62	13867875788	5807484	11070.52	1940	2555	1910	2560	1379	1970	2387.93	0.28	0	-84399	2030	1999	1960	1929	1890	2015	1945	161	590	500	1180	5	1	32163769	790	-87.68	1.98	12	18.06	-28.00	1239.00	5485	20230719	-55.24	1899	20240711	29.28	4015	-38.85	20240423	1899	29.28	20240711	3200	-23.28	20240529	439	459.23	20240416	3.03	N	363260	500	160 억		91393	N	N	0	N	00	N
39	20240725	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1944	-26	5	-1.32	72621474	37505	71.49	1940	1966	1910	2560	1379	1970	1936.31	0.28	0	12451	2030	1999	1960	1929	1890	2015	1945	161	590	500	1180	1	1	32163769	625	-69.43	1.57	12	0.12	-28.00	1239.00	5485	20230719	-64.56	1899	20240711	2.37	4015	-51.58	20240423	1899	2.37	20240711	3200	-39.25	20240529	439	342.82	20240416	3.03	N	363260	500	160 억		91393	N	N	0	N	00	N
40	20240725	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1915	-55	5	-2.79	52999746	27354	52.14	1940	1966	1910	2560	1379	1970	1937.55	0.28	0	5663	2030	1999	1960	1929	1890	2015	1945	161	590	500	1180	1	1	32163769	616	-68.39	1.55	12	0.09	-28.00	1239.00	5485	20230719	-65.09	1899	20240711	0.84	4015	-52.30	20240423	1899	0.84	20240711	3200	-40.16	20240529	439	336.22	20240416	3.03	N	363260	500	160 억		91393	N	N	0	N	00	N
41	20240725	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1961	-9	5	-0.46	22867667	11726	22.35	1940	1966	1940	2560	1379	1970	1950.17	0.28	0	3825	2030	1999	1960	1929	1890	2015	1945	161	590	500	1180	1	1	32163769	631	-70.04	1.58	12	0.04	-28.00	1239.00	5485	20230719	-64.25	1899	20240711	3.26	4015	-51.16	20240423	1899	3.26	20240711	3200	-38.72	20240529	439	346.70	20240416	3.03	N	363260	500	160 억		91393	N	N	0	N	00	N
42	20240724	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1970	20	2	1.03	100884299	51302	57.80	1936	1991	1921	2535	1365	1950	1966.47	0.27	0	5962	2056	2002	1976	1922	1896	1990	1910	161	585	500	1170	1	1	32163769	634	-70.36	1.59	12	0.16	-28.00	1239.00	5855	20230718	-66.35	1899	20240711	3.74	4015	-50.93	20240423	1899	3.74	20240711	3200	-38.44	20240529	439	348.75	20240416	3.06	N	363260	500	160 억		85404	N	N	0	N	00	N
43	20240724	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1979	29	2	1.49	93711037	47661	53.69	1936	1991	1921	2535	1365	1950	1966.20	0.27	0	6380	2056	2002	1976	1922	1896	1990	1910	161	585	500	1170	1	1	32163769	637	-70.68	1.60	12	0.15	-28.00	1239.00	5855	20230718	-66.20	1899	20240711	4.21	4015	-50.71	20240423	1899	4.21	20240711	3200	-38.16	20240529	439	350.80	20240416	3.06	N	363260	500	160 억		85404	N	N	0	N	00	N
44	20240724	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1956	6	2	0.31	78715024	40008	45.07	1936	1991	1921	2535	1365	1950	1967.48	0.27	0	2347	2056	2002	1976	1922	1896	1990	1910	161	585	500	1170	1	1	32163769	629	-69.86	1.58	12	0.12	-28.00	1239.00	5855	20230718	-66.59	1899	20240711	3.00	4015	-51.28	20240423	1899	3.00	20240711	3200	-38.88	20240529	439	345.56	20240416	3.06	N	363260	500	160 억		85404	N	N	0	N	00	N
45	20240724	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1982	32	2	1.64	73796203	37499	42.25	1936	1991	1921	2535	1365	1950	1967.95	0.27	0	3541	2056	2002	1976	1922	1896	1990	1910	161	585	500	1170	1	1	32163769	637	-70.79	1.60	12	0.12	-28.00	1239.00	5855	20230718	-66.15	1899	20240711	4.37	4015	-50.64	20240423	1899	4.37	20240711	3200	-38.06	20240529	439	351.48	20240416	3.06	N	363260	500	160 억		85404	N	N	0	N	00	N
46	20240724	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1979	29	2	1.49	68374892	34766	39.17	1936	1991	1921	2535	1365	1950	1966.72	0.27	0	5137	2056	2002	1976	1922	1896	1990	1910	161	585	500	1170	1	1	32163769	637	-70.68	1.60	12	0.11	-28.00	1239.00	5855	20230718	-66.20	1899	20240711	4.21	4015	-50.71	20240423	1899	4.21	20240711	3200	-38.16	20240529	439	350.80	20240416	3.06	N	363260	500	160 억		85404	N	N	0	N	00	N
47	20240724	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1974	24	2	1.23	49457066	25208	28.40	1936	1990	1921	2535	1365	1950	1961.96	0.27	0	6863	2056	2002	1976	1922	1896	1990	1910	161	585	500	1170	1	1	32163769	635	-70.50	1.59	12	0.08	-28.00	1239.00	5855	20230718	-66.29	1899	20240711	3.95	4015	-50.83	20240423	1899	3.95	20240711	3200	-38.31	20240529	439	349.66	20240416	3.06	N	363260	500	160 억		85404	N	N	0	N	00	N
48	20240724	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1987	37	2	1.90	35221044	18027	20.31	1936	1987	1921	2535	1365	1950	1953.79	0.27	0	4169	2056	2002	1976	1922	1896	1990	1910	161	585	500	1170	1	1	32163769	639	-70.96	1.60	12	0.06	-28.00	1239.00	5855	20230718	-66.06	1899	20240711	4.63	4015	-50.51	20240423	1899	4.63	20240711	3200	-37.91	20240529	439	352.62	20240416	3.06	N	363260	500	160 억		85404	N	N	0	N	00	N
49	20240724	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1924	-26	5	-1.33	9651266	4988	5.62	1936	1950	1921	2535	1365	1950	1934.90	0.27	0	-459	2056	2002	1976	1922	1896	1990	1910	161	585	500	1170	1	1	32163769	619	-68.71	1.55	12	0.02	-28.00	1239.00	5855	20230718	-67.14	1899	20240711	1.32	4015	-52.08	20240423	1899	1.32	20240711	3200	-39.88	20240529	439	338.27	20240416	3.06	N	363260	500	160 억		85404	N	N	0	N	00	N
50	20240723	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1950	-46	5	-2.30	173208950	87633	65.83	1982	2030	1950	2590	1398	1996	1976.56	0.28	0	-4384	2145	2070	2015	1940	1885	2043	1913	161	594	500	1190	1	1	32163769	627	-69.64	1.57	12	0.27	-28.00	1239.00	5975	20230717	-67.36	1899	20240711	2.69	4015	-51.43	20240423	1899	2.69	20240711	3200	-39.06	20240529	439	344.19	20240416	3.14	N	363260	500	160 억		89361	N	N	0	N	00	N
51	20240723	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1959	-37	5	-1.85	162859169	82331	61.85	1982	2030	1956	2590	1398	1996	1978.10	0.28	0	247	2145	2070	2015	1940	1885	2043	1913	161	594	500	1190	1	1	32163769	630	-69.96	1.58	12	0.26	-28.00	1239.00	5975	20230717	-67.21	1899	20240711	3.16	4015	-51.21	20240423	1899	3.16	20240711	3200	-38.78	20240529	439	346.24	20240416	3.14	N	363260	500	160 억		89361	N	N	0	N	00	N
52	20240723	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1964	-32	5	-1.60	142343509	71879	54.00	1982	2030	1964	2590	1398	1996	1980.32	0.28	0	-80	2145	2070	2015	1940	1885	2043	1913	161	594	500	1190	1	1	32163769	632	-70.14	1.59	12	0.22	-28.00	1239.00	5975	20230717	-67.13	1899	20240711	3.42	4015	-51.08	20240423	1899	3.42	20240711	3200	-38.62	20240529	439	347.38	20240416	3.14	N	363260	500	160 억		89361	N	N	0	N	00	N
53	20240723	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1972	-24	5	-1.20	84208999	42390	31.85	1982	2030	1972	2590	1398	1996	1986.53	0.28	0	-2343	2145	2070	2015	1940	1885	2043	1913	161	594	500	1190	1	1	32163769	634	-70.43	1.59	12	0.13	-28.00	1239.00	5975	20230717	-67.00	1899	20240711	3.84	4015	-50.88	20240423	1899	3.84	20240711	3200	-38.38	20240529	439	349.20	20240416	3.14	N	363260	500	160 억		89361	N	N	0	N	00	N
54	20240723	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1988	-8	5	-0.40	75634119	38046	28.58	1982	2030	1972	2590	1398	1996	1987.97	0.28	0	-1960	2145	2070	2015	1940	1885	2043	1913	161	594	500	1190	1	1	32163769	639	-71.00	1.60	12	0.12	-28.00	1239.00	5975	20230717	-66.73	1899	20240711	4.69	4015	-50.49	20240423	1899	4.69	20240711	3200	-37.88	20240529	439	352.85	20240416	3.14	N	363260	500	160 억		89361	N	N	0	N	00	N
55	20240723	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1988	-8	5	-0.40	72769368	36599	27.50	1982	2030	1972	2590	1398	1996	1988.29	0.28	0	-2184	2145	2070	2015	1940	1885	2043	1913	161	594	500	1190	1	1	32163769	639	-71.00	1.60	12	0.11	-28.00	1239.00	5975	20230717	-66.73	1899	20240711	4.69	4015	-50.49	20240423	1899	4.69	20240711	3200	-37.88	20240529	439	352.85	20240416	3.14	N	363260	500	160 억		89361	N	N	0	N	00	N
56	20240723	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1992	-4	5	-0.20	34792609	17410	13.08	1982	2030	1982	2590	1398	1996	1998.43	0.28	0	2345	2145	2070	2015	1940	1885	2043	1913	161	594	500	1190	1	1	32163769	641	-71.14	1.61	12	0.05	-28.00	1239.00	5975	20230717	-66.66	1899	20240711	4.90	4015	-50.39	20240423	1899	4.90	20240711	3200	-37.75	20240529	439	353.76	20240416	3.14	N	363260	500	160 억		89361	N	N	0	N	00	N
57	20240723	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	9	2	0.45	20819508	10415	7.82	1982	2015	1982	2590	1398	1996	1998.99	0.28	0	4360	2145	2070	2015	1940	1885	2043	1913	161	594	500	1190	5	1	32163769	645	-71.61	1.62	12	0.03	-28.00	1239.00	5975	20230717	-66.44	1899	20240711	5.58	4015	-50.06	20240423	1899	5.58	20240711	3200	-37.34	20240529	439	356.72	20240416	3.14	N	363260	500	160 억		89361	N	N	0	N	00	N
58	20240722	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1996	-34	5	-1.67	264249132	132745	82.40	2010	2090	1960	2635	1425	2030	1990.65	0.32	0	-8745	2100	2065	2035	2000	1970	2082	2017	161	605	500	1210	1	1	32163769	642	-71.29	1.61	12	0.41	-28.00	1239.00	6430	20230714	-68.96	1899	20240711	5.11	4015	-50.29	20240423	1899	5.11	20240711	3200	-37.62	20240529	439	354.67	20240416	3.20	N	363260	500	160 억		102502	N	N	0	N	00	N
59	20240722	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1974	-56	5	-2.76	252016186	126602	78.58	2010	2090	1960	2635	1425	2030	1990.62	0.32	0	-12346	2100	2065	2035	2000	1970	2082	2017	161	605	500	1210	1	1	32163769	635	-70.50	1.59	12	0.39	-28.00	1239.00	6430	20230714	-69.30	1899	20240711	3.95	4015	-50.83	20240423	1899	3.95	20240711	3200	-38.31	20240529	439	349.66	20240416	3.20	N	363260	500	160 억		102502	N	N	0	N	00	N
60	20240722	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1988	-42	5	-2.07	227425653	114159	70.86	2010	2090	1960	2635	1425	2030	1992.18	0.32	0	-13898	2100	2065	2035	2000	1970	2082	2017	161	605	500	1210	1	1	32163769	639	-71.00	1.60	12	0.35	-28.00	1239.00	6430	20230714	-69.08	1899	20240711	4.69	4015	-50.49	20240423	1899	4.69	20240711	3200	-37.88	20240529	439	352.85	20240416	3.20	N	363260	500	160 억		102502	N	N	0	N	00	N
61	20240722	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1995	-35	5	-1.72	220358053	110615	68.66	2010	2090	1960	2635	1425	2030	1992.12	0.32	0	-14281	2100	2065	2035	2000	1970	2082	2017	161	605	500	1210	1	1	32163769	642	-71.25	1.61	12	0.34	-28.00	1239.00	6430	20230714	-68.97	1899	20240711	5.06	4015	-50.31	20240423	1899	5.06	20240711	3200	-37.66	20240529	439	354.44	20240416	3.20	N	363260	500	160 억		102502	N	N	0	N	00	N
62	20240722	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1992	-38	5	-1.87	206849310	103834	64.45	2010	2090	1960	2635	1425	2030	1992.12	0.32	0	-15124	2100	2065	2035	2000	1970	2082	2017	161	605	500	1210	1	1	32163769	641	-71.14	1.61	12	0.32	-28.00	1239.00	6430	20230714	-69.02	1899	20240711	4.90	4015	-50.39	20240423	1899	4.90	20240711	3200	-37.75	20240529	439	353.76	20240416	3.20	N	363260	500	160 억		102502	N	N	0	N	00	N
63	20240722	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-30	5	-1.48	191768854	96280	59.76	2010	2090	1960	2635	1425	2030	1991.78	0.32	0	-20701	2100	2065	2035	2000	1970	2082	2017	161	605	500	1210	5	1	32163769	643	-71.43	1.61	12	0.30	-28.00	1239.00	6430	20230714	-68.90	1899	20240711	5.32	4015	-50.19	20240423	1899	5.32	20240711	3200	-37.50	20240529	439	355.58	20240416	3.20	N	363260	500	160 억		102502	N	N	0	N	00	N
64	20240722	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1989	-41	5	-2.02	118568771	59565	36.97	2010	2090	1960	2635	1425	2030	1990.58	0.32	0	-27561	2100	2065	2035	2000	1970	2082	2017	161	605	500	1210	1	1	32163769	640	-71.04	1.61	12	0.19	-28.00	1239.00	6430	20230714	-69.07	1899	20240711	4.74	4015	-50.46	20240423	1899	4.74	20240711	3200	-37.84	20240529	439	353.08	20240416	3.20	N	363260	500	160 억		102502	N	N	0	N	00	N
65	20240722	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-5	5	-0.25	22176810	10985	6.82	2010	2090	2005	2635	1425	2030	2018.83	0.32	0	-1563	2100	2065	2035	2000	1970	2082	2017	161	605	500	1210	5	1	32163769	651	-72.32	1.63	12	0.03	-28.00	1239.00	6430	20230714	-68.51	1899	20240711	6.64	4015	-49.56	20240423	1899	6.64	20240711	3200	-36.72	20240529	439	361.28	20240416	3.20	N	363260	500	160 억		102502	N	N	0	N	00	N
66	20240719	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-5	5	-0.25	322103200	158199	31.80	2015	2070	2005	2645	1425	2035	2036.08	0.10	0	68746	2245	2140	2070	1965	1895	2105	1930	161	610	500	1220	5	1	32163769	653	-72.50	1.64	12	0.49	-28.00	1239.00	6725	20230713	-69.81	1899	20240711	6.90	4015	-49.44	20240423	1899	6.90	20240711	3200	-36.56	20240529	439	362.41	20240416	3.15	N	363260	500	160 억		33758	N	N	0	N	00	N
67	20240719	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	0	3	0.00	266682840	130901	26.32	2015	2070	2005	2645	1425	2035	2037.29	0.10	0	62790	2245	2140	2070	1965	1895	2105	1930	161	610	500	1220	5	1	32163769	655	-72.68	1.64	12	0.41	-28.00	1239.00	6725	20230713	-69.74	1899	20240711	7.16	4015	-49.32	20240423	1899	7.16	20240711	3200	-36.41	20240529	439	363.55	20240416	3.15	N	363260	500	160 억		33758	N	N	0	N	00	N
68	20240719	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	5	2	0.25	142858645	70367	14.15	2015	2070	2005	2645	1425	2035	2030.19	0.10	0	24912	2245	2140	2070	1965	1895	2105	1930	161	610	500	1220	5	1	32163769	656	-72.86	1.65	12	0.22	-28.00	1239.00	6725	20230713	-69.67	1899	20240711	7.42	4015	-49.19	20240423	1899	7.42	20240711	3200	-36.25	20240529	439	364.69	20240416	3.15	N	363260	500	160 억		33758	N	N	0	N	00	N
69	20240719	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	10	2	0.49	118880640	58588	11.78	2015	2070	2005	2645	1425	2035	2029.10	0.10	0	17039	2245	2140	2070	1965	1895	2105	1930	161	610	500	1220	5	1	32163769	658	-73.04	1.65	12	0.18	-28.00	1239.00	6725	20230713	-69.59	1899	20240711	7.69	4015	-49.07	20240423	1899	7.69	20240711	3200	-36.09	20240529	439	365.83	20240416	3.15	N	363260	500	160 억		33758	N	N	0	N	00	N
70	20240719	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	5	2	0.25	80153035	39584	7.96	2015	2070	2005	2645	1425	2035	2024.88	0.10	0	10129	2245	2140	2070	1965	1895	2105	1930	161	610	500	1220	5	1	32163769	656	-72.86	1.65	12	0.12	-28.00	1239.00	6725	20230713	-69.67	1899	20240711	7.42	4015	-49.19	20240423	1899	7.42	20240711	3200	-36.25	20240529	439	364.69	20240416	3.15	N	363260	500	160 억		33758	N	N	0	N	00	N
71	20240719	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	10	2	0.49	76719765	37897	7.62	2015	2070	2005	2645	1425	2035	2024.43	0.10	0	10129	2245	2140	2070	1965	1895	2105	1930	161	610	500	1220	5	1	32163769	658	-73.04	1.65	12	0.12	-28.00	1239.00	6725	20230713	-69.59	1899	20240711	7.69	4015	-49.07	20240423	1899	7.69	20240711	3200	-36.09	20240529	439	365.83	20240416	3.15	N	363260	500	160 억		33758	N	N	0	N	00	N
72	20240719	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	20	2	0.98	63127680	31254	6.28	2015	2070	2005	2645	1425	2035	2019.83	0.10	0	9382	2245	2140	2070	1965	1895	2105	1930	161	610	500	1220	5	1	32163769	661	-73.39	1.66	12	0.10	-28.00	1239.00	6725	20230713	-69.44	1899	20240711	8.21	4015	-48.82	20240423	1899	8.21	20240711	3200	-35.78	20240529	439	368.11	20240416	3.15	N	363260	500	160 억		33758	N	N	0	N	00	N
73	20240719	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-15	5	-0.74	11981230	5957	1.20	2015	2020	2005	2645	1425	2035	2011.29	0.10	0	2174	2245	2140	2070	1965	1895	2105	1930	161	610	500	1220	5	1	32163769	650	-72.14	1.63	12	0.02	-28.00	1239.00	6725	20230713	-69.96	1899	20240711	6.37	4015	-49.69	20240423	1899	6.37	20240711	3200	-36.88	20240529	439	360.14	20240416	3.15	N	363260	500	160 억		33758	N	N	0	N	00	N
74	20240718	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-45	5	-2.16	1030937690	496101	100.09	2065	2175	2000	2700	1460	2080	2078.21	0.26	0	-49684	2320	2200	2140	2020	1960	2170	1990	161	620	500	1240	5	1	32163769	655	-72.68	1.64	12	1.54	-28.00	1239.00	7110	20230712	-71.38	1899	20240711	7.16	4015	-49.32	20240423	1899	7.16	20240711	3200	-36.41	20240529	439	363.55	20240416	3.11	N	363260	500	160 억		83437	N	N	0	N	00	N
75	20240718	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-55	5	-2.64	1010515355	486058	98.06	2065	2175	2000	2700	1460	2080	2079.00	0.26	0	-47439	2320	2200	2140	2020	1960	2170	1990	161	620	500	1240	5	1	32163769	651	-72.32	1.63	12	1.51	-28.00	1239.00	7110	20230712	-71.52	1899	20240711	6.64	4015	-49.56	20240423	1899	6.64	20240711	3200	-36.72	20240529	439	361.28	20240416	3.11	N	363260	500	160 억		83437	N	N	0	N	00	N
76	20240718	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-15	5	-0.72	909842790	436414	88.05	2065	2175	2000	2700	1460	2080	2084.82	0.26	0	-47205	2320	2200	2140	2020	1960	2170	1990	161	620	500	1240	5	1	32163769	664	-73.75	1.67	12	1.36	-28.00	1239.00	7110	20230712	-70.96	1899	20240711	8.74	4015	-48.57	20240423	1899	8.74	20240711	3200	-35.47	20240529	439	370.39	20240416	3.11	N	363260	500	160 억		83437	N	N	0	N	00	N
77	20240718	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	-75	5	-3.61	182133650	90081	18.17	2065	2095	2000	2700	1460	2080	2021.76	0.26	0	8332	2320	2200	2140	2020	1960	2170	1990	161	620	500	1240	5	1	32163769	645	-71.61	1.62	12	0.28	-28.00	1239.00	7110	20230712	-71.80	1899	20240711	5.58	4015	-50.06	20240423	1899	5.58	20240711	3200	-37.34	20240529	439	356.72	20240416	3.11	N	363260	500	160 억		83437	N	N	0	N	00	N
78	20240718	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	-75	5	-3.61	165410230	81747	16.49	2065	2095	2000	2700	1460	2080	2023.30	0.26	0	7900	2320	2200	2140	2020	1960	2170	1990	161	620	500	1240	5	1	32163769	645	-71.61	1.62	12	0.25	-28.00	1239.00	7110	20230712	-71.80	1899	20240711	5.58	4015	-50.06	20240423	1899	5.58	20240711	3200	-37.34	20240529	439	356.72	20240416	3.11	N	363260	500	160 억		83437	N	N	0	N	00	N
79	20240718	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-60	5	-2.88	139169110	68736	13.87	2065	2095	2000	2700	1460	2080	2024.53	0.26	0	8366	2320	2200	2140	2020	1960	2170	1990	161	620	500	1240	5	1	32163769	650	-72.14	1.63	12	0.21	-28.00	1239.00	7110	20230712	-71.59	1899	20240711	6.37	4015	-49.69	20240423	1899	6.37	20240711	3200	-36.88	20240529	439	360.14	20240416	3.11	N	363260	500	160 억		83437	N	N	0	N	00	N
80	20240718	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-50	5	-2.40	63142170	31024	6.26	2065	2095	2005	2700	1460	2080	2034.98	0.26	0	6312	2320	2200	2140	2020	1960	2170	1990	161	620	500	1240	5	1	32163769	653	-72.50	1.64	12	0.10	-28.00	1239.00	7110	20230712	-71.45	1899	20240711	6.90	4015	-49.44	20240423	1899	6.90	20240711	3200	-36.56	20240529	439	362.41	20240416	3.11	N	363260	500	160 억		83437	N	N	0	N	00	N
81	20240718	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-5	5	-0.24	8744550	4239	0.86	2065	2095	2035	2700	1460	2080	2062.03	0.26	0	-233	2320	2200	2140	2020	1960	2170	1990	161	620	500	1240	5	1	32163769	667	-74.11	1.67	12	0.01	-28.00	1239.00	7110	20230712	-70.82	1899	20240711	9.27	4015	-48.32	20240423	1899	9.27	20240711	3200	-35.16	20240529	439	372.67	20240416	3.11	N	363260	500	160 억		83437	N	N	0	N	00	N
82	20240717	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-35	5	-1.65	1074870685	493695	928.80	2115	2260	2080	2745	1485	2115	2177.34	0.49	0	-73739	2151	2132	2111	2092	2071	2142	2102	161	630	500	1260	5	1	32163769	669	-74.29	1.68	12	1.53	-28.00	1239.00	7110	20230712	-70.75	1899	20240711	9.53	4015	-48.19	20240423	1899	9.53	20240711	3200	-35.00	20240529	439	373.80	20240416	2.99	N	363260	500	160 억		156371	N	N	0	N	00	N
83	20240717	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-25	5	-1.18	1056602950	484938	912.33	2115	2260	2080	2745	1485	2115	2178.97	0.49	0	-72458	2151	2132	2111	2092	2071	2142	2102	161	630	500	1260	5	1	32163769	672	-74.64	1.69	12	1.51	-28.00	1239.00	7110	20230712	-70.60	1899	20240711	10.06	4015	-47.95	20240423	1899	10.06	20240711	3200	-34.69	20240529	439	376.08	20240416	2.99	N	363260	500	160 억		156371	N	N	0	N	00	N
84	20240717	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-5	5	-0.24	1014665130	464986	874.79	2115	2260	2080	2745	1485	2115	2182.29	0.49	0	-68407	2151	2132	2111	2092	2071	2142	2102	161	630	500	1260	5	1	32163769	679	-75.36	1.70	12	1.45	-28.00	1239.00	7110	20230712	-70.32	1899	20240711	11.11	4015	-47.45	20240423	1899	11.11	20240711	3200	-34.06	20240529	439	380.64	20240416	2.99	N	363260	500	160 억		156371	N	N	0	N	00	N
85	20240717	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	15	2	0.71	936633765	427967	805.15	2115	2260	2115	2745	1485	2115	2188.74	0.49	0	-58119	2151	2132	2111	2092	2071	2142	2102	161	630	500	1260	5	1	32163769	685	-76.07	1.72	12	1.33	-28.00	1239.00	7110	20230712	-70.04	1899	20240711	12.16	4015	-46.95	20240423	1899	12.16	20240711	3200	-33.44	20240529	439	385.19	20240416	2.99	N	363260	500	160 억		156371	N	N	0	N	00	N
86	20240717	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	45	2	2.13	860394360	392394	738.22	2115	2260	2115	2745	1485	2115	2192.88	0.49	0	-47857	2151	2132	2111	2092	2071	2142	2102	161	630	500	1260	5	1	32163769	695	-77.14	1.74	12	1.22	-28.00	1239.00	7110	20230712	-69.62	1899	20240711	13.74	4015	-46.20	20240423	1899	13.74	20240711	3200	-32.50	20240529	439	392.03	20240416	2.99	N	363260	500	160 억		156371	N	N	0	N	00	N
87	20240717	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	30	2	1.42	838384945	382161	718.97	2115	2260	2115	2745	1485	2115	2194.01	0.49	0	-46085	2151	2132	2111	2092	2071	2142	2102	161	630	500	1260	5	1	32163769	690	-76.61	1.73	12	1.19	-28.00	1239.00	7110	20230712	-69.83	1899	20240711	12.95	4015	-46.58	20240423	1899	12.95	20240711	3200	-32.97	20240529	439	388.61	20240416	2.99	N	363260	500	160 억		156371	N	N	0	N	00	N
88	20240717	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	50	2	2.36	766792515	348947	656.48	2115	2260	2115	2745	1485	2115	2197.68	0.49	0	-44092	2151	2132	2111	2092	2071	2142	2102	161	630	500	1260	5	1	32163769	696	-77.32	1.75	12	1.08	-28.00	1239.00	7110	20230712	-69.55	1899	20240711	14.01	4015	-46.08	20240423	1899	14.01	20240711	3200	-32.34	20240529	439	393.17	20240416	2.99	N	363260	500	160 억		156371	N	N	0	N	00	N
89	20240717	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	65	2	3.07	325443650	148056	278.54	2115	2240	2115	2745	1485	2115	2198.68	0.49	0	-14894	2151	2132	2111	2092	2071	2142	2102	161	630	500	1260	5	1	32163769	701	-77.86	1.76	12	0.46	-28.00	1239.00	7110	20230712	-69.34	1899	20240711	14.80	4015	-45.70	20240423	1899	14.80	20240711	3200	-31.88	20240529	439	396.58	20240416	2.99	N	363260	500	160 억		156371	N	N	0	N	00	N
90	20240716	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	25	2	1.20	109296620	51867	25.46	2100	2130	2090	2715	1465	2090	2107.32	0.55	0	-19161	2206	2147	2091	2032	1976	2120	2005	161	625	500	1250	5	1	32163769	680	-75.54	1.71	12	0.16	-28.00	1239.00	7745	20230710	-72.69	1899	20240711	11.37	4015	-47.32	20240423	1899	11.37	20240711	3200	-33.91	20240529	439	381.78	20240416	3.20	N	363260	500	160 억		177901	N	N	0	N	00	N
91	20240716	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	15	2	0.72	97802125	46394	22.77	2100	2130	2090	2715	1465	2090	2108.17	0.55	0	-14959	2206	2147	2091	2032	1976	2120	2005	161	625	500	1250	5	1	32163769	677	-75.18	1.70	12	0.14	-28.00	1239.00	7745	20230710	-72.82	1899	20240711	10.85	4015	-47.57	20240423	1899	10.85	20240711	3200	-34.22	20240529	439	379.50	20240416	3.20	N	363260	500	160 억		177901	N	N	0	N	00	N
92	20240716	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	15	2	0.72	88327480	41894	20.56	2100	2130	2090	2715	1465	2090	2108.46	0.55	0	-13005	2206	2147	2091	2032	1976	2120	2005	161	625	500	1250	5	1	32163769	677	-75.18	1.70	12	0.13	-28.00	1239.00	7745	20230710	-72.82	1899	20240711	10.85	4015	-47.57	20240423	1899	10.85	20240711	3200	-34.22	20240529	439	379.50	20240416	3.20	N	363260	500	160 억		177901	N	N	0	N	00	N
93	20240716	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	15	2	0.72	76439580	36276	17.81	2100	2130	2090	2715	1465	2090	2107.28	0.55	0	-12236	2206	2147	2091	2032	1976	2120	2005	161	625	500	1250	5	1	32163769	677	-75.18	1.70	12	0.11	-28.00	1239.00	7745	20230710	-72.82	1899	20240711	10.85	4015	-47.57	20240423	1899	10.85	20240711	3200	-34.22	20240529	439	379.50	20240416	3.20	N	363260	500	160 억		177901	N	N	0	N	00	N
94	20240716	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	5	2	0.24	64997600	30810	15.12	2100	2130	2095	2715	1465	2090	2109.78	0.55	0	-10792	2206	2147	2091	2032	1976	2120	2005	161	625	500	1250	5	1	32163769	674	-74.82	1.69	12	0.10	-28.00	1239.00	7745	20230710	-72.95	1899	20240711	10.32	4015	-47.82	20240423	1899	10.32	20240711	3200	-34.53	20240529	439	377.22	20240416	3.20	N	363260	500	160 억		177901	N	N	0	N	00	N
95	20240716	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	20	2	0.96	56338870	26692	13.10	2100	2130	2095	2715	1465	2090	2110.89	0.55	0	-8689	2206	2147	2091	2032	1976	2120	2005	161	625	500	1250	5	1	32163769	679	-75.36	1.70	12	0.08	-28.00	1239.00	7745	20230710	-72.76	1899	20240711	11.11	4015	-47.45	20240423	1899	11.11	20240711	3200	-34.06	20240529	439	380.64	20240416	3.20	N	363260	500	160 억		177901	N	N	0	N	00	N
96	20240716	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	10	2	0.48	41418335	19664	9.65	2100	2130	2095	2715	1465	2090	2106.50	0.55	0	-5888	2206	2147	2091	2032	1976	2120	2005	161	625	500	1250	5	1	32163769	675	-75.00	1.69	12	0.06	-28.00	1239.00	7745	20230710	-72.89	1899	20240711	10.58	4015	-47.70	20240423	1899	10.58	20240711	3200	-34.38	20240529	439	378.36	20240416	3.20	N	363260	500	160 억		177901	N	N	0	N	00	N
97	20240716	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	5	2	0.24	11222450	5345	2.62	2100	2115	2095	2715	1465	2090	2100.06	0.55	0	-1593	2206	2147	2091	2032	1976	2120	2005	161	625	500	1250	5	1	32163769	674	-74.82	1.69	12	0.02	-28.00	1239.00	7745	20230710	-72.95	1899	20240711	10.32	4015	-47.82	20240423	1899	10.32	20240711	3200	-34.53	20240529	439	377.22	20240416	3.20	N	363260	500	160 억		177901	N	N	0	N	00	N
98	20240715	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-15	5	-0.71	423608570	203419	66.78	2100	2150	2035	2735	1475	2105	2082.44	0.45	0	28434	2255	2180	2080	2005	1905	2217	2042	161	630	500	1260	5	1	32163769	672	-74.64	1.69	12	0.63	-28.00	1239.00	7745	20230710	-73.01	1899	20240711	10.06	4015	-47.95	20240423	1899	10.06	20240711	3200	-34.69	20240529	439	376.08	20240416	3.23	N	363260	500	160 억		145542	N	N	0	N	00	N
99	20240715	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-20	5	-0.95	413659660	198649	65.22	2100	2150	2035	2735	1475	2105	2082.36	0.45	0	28769	2255	2180	2080	2005	1905	2217	2042	161	630	500	1260	5	1	32163769	671	-74.46	1.68	12	0.62	-28.00	1239.00	7745	20230710	-73.08	1899	20240711	9.79	4015	-48.07	20240423	1899	9.79	20240711	3200	-34.84	20240529	439	374.94	20240416	3.23	N	363260	500	160 억		145542	N	N	0	N	00	N
100	20240715	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	0	3	0.00	287546535	138242	45.39	2100	2150	2035	2735	1475	2105	2080.02	0.45	0	2008	2255	2180	2080	2005	1905	2217	2042	161	630	500	1260	5	1	32163769	677	-75.18	1.70	12	0.43	-28.00	1239.00	7745	20230710	-72.82	1899	20240711	10.85	4015	-47.57	20240423	1899	10.85	20240711	3200	-34.22	20240529	439	379.50	20240416	3.23	N	363260	500	160 억		145542	N	N	0	N	00	N
101	20240715	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	0	3	0.00	282328730	135775	44.58	2100	2150	2035	2735	1475	2105	2079.39	0.45	0	2972	2255	2180	2080	2005	1905	2217	2042	161	630	500	1260	5	1	32163769	677	-75.18	1.70	12	0.42	-28.00	1239.00	7745	20230710	-72.82	1899	20240711	10.85	4015	-47.57	20240423	1899	10.85	20240711	3200	-34.22	20240529	439	379.50	20240416	3.23	N	363260	500	160 억		145542	N	N	0	N	00	N
102	20240715	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	35	2	1.66	242692090	116958	38.40	2100	2150	2035	2735	1475	2105	2075.04	0.45	0	1451	2255	2180	2080	2005	1905	2217	2042	161	630	500	1260	5	1	32163769	688	-76.43	1.73	12	0.36	-28.00	1239.00	7745	20230710	-72.37	1899	20240711	12.69	4015	-46.70	20240423	1899	12.69	20240711	3200	-33.12	20240529	439	387.47	20240416	3.23	N	363260	500	160 억		145542	N	N	0	N	00	N
103	20240715	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-30	5	-1.43	178547620	86255	28.32	2100	2150	2035	2735	1475	2105	2070.00	0.45	0	-11433	2255	2180	2080	2005	1905	2217	2042	161	630	500	1260	5	1	32163769	667	-74.11	1.67	12	0.27	-28.00	1239.00	7745	20230710	-73.21	1899	20240711	9.27	4015	-48.32	20240423	1899	9.27	20240711	3200	-35.16	20240529	439	372.67	20240416	3.23	N	363260	500	160 억		145542	N	N	0	N	00	N
104	20240715	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-15	5	-0.71	40983630	19558	6.42	2100	2150	2075	2735	1475	2105	2095.49	0.45	0	-4089	2255	2180	2080	2005	1905	2217	2042	161	630	500	1260	5	1	32163769	672	-74.64	1.69	12	0.06	-28.00	1239.00	7745	20230710	-73.01	1899	20240711	10.06	4015	-47.95	20240423	1899	10.06	20240711	3200	-34.69	20240529	439	376.08	20240416	3.23	N	363260	500	160 억		145542	N	N	0	N	00	N
105	20240715	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-10	5	-0.48	19085575	9072	2.98	2100	2150	2095	2735	1475	2105	2103.79	0.45	0	-2027	2255	2180	2080	2005	1905	2217	2042	161	630	500	1260	5	1	32163769	674	-74.82	1.69	12	0.03	-28.00	1239.00	7745	20230710	-72.95	1899	20240711	10.32	4015	-47.82	20240423	1899	10.32	20240711	3200	-34.53	20240529	439	377.22	20240416	3.23	N	363260	500	160 억		145542	N	N	0	N	00	N
106	20240712	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	105	2	5.25	629885062	301851	250.11	1980	2155	1980	2600	1400	2000	2086.70	0.17	0	91371	2167	2083	1991	1907	1815	2037	1861	161	600	500	1200	5	1	32163769	677	-75.18	1.70	12	0.94	-28.00	1239.00	7745	20230710	-72.82	1899	20240711	10.85	4015	-47.57	20240423	1899	10.85	20240711	3200	-34.22	20240529	439	379.50	20240416	3.08	N	363260	500	160 억		54439	N	N	0	N	00	N
107	20240712	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	100	2	5.00	596844007	286147	237.10	1980	2155	1980	2600	1400	2000	2085.80	0.17	0	87322	2167	2083	1991	1907	1815	2037	1861	161	600	500	1200	5	1	32163769	675	-75.00	1.69	12	0.89	-28.00	1239.00	7745	20230710	-72.89	1899	20240711	10.58	4015	-47.70	20240423	1899	10.58	20240711	3200	-34.38	20240529	439	378.36	20240416	3.08	N	363260	500	160 억		54439	N	N	0	N	00	N
108	20240712	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	90	2	4.50	564088492	270498	224.13	1980	2155	1980	2600	1400	2000	2085.37	0.17	0	88025	2167	2083	1991	1907	1815	2037	1861	161	600	500	1200	5	1	32163769	672	-74.64	1.69	12	0.84	-28.00	1239.00	7745	20230710	-73.01	1899	20240711	10.06	4015	-47.95	20240423	1899	10.06	20240711	3200	-34.69	20240529	439	376.08	20240416	3.08	N	363260	500	160 억		54439	N	N	0	N	00	N
109	20240712	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	120	2	6.00	530904782	254730	211.07	1980	2155	1980	2600	1400	2000	2084.19	0.17	0	86605	2167	2083	1991	1907	1815	2037	1861	161	600	500	1200	5	1	32163769	682	-75.71	1.71	12	0.79	-28.00	1239.00	7745	20230710	-72.63	1899	20240711	11.64	4015	-47.20	20240423	1899	11.64	20240711	3200	-33.75	20240529	439	382.92	20240416	3.08	N	363260	500	160 억		54439	N	N	0	N	00	N
110	20240712	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	95	2	4.75	347267882	168320	139.47	1980	2120	1980	2600	1400	2000	2063.14	0.17	0	71627	2167	2083	1991	1907	1815	2037	1861	161	600	500	1200	5	1	32163769	674	-74.82	1.69	12	0.52	-28.00	1239.00	7745	20230710	-72.95	1899	20240711	10.32	4015	-47.82	20240423	1899	10.32	20240711	3200	-34.53	20240529	439	377.22	20240416	3.08	N	363260	500	160 억		54439	N	N	0	N	00	N
111	20240712	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	80	2	4.00	281310462	136805	113.36	1980	2120	1980	2600	1400	2000	2056.29	0.17	0	55283	2167	2083	1991	1907	1815	2037	1861	161	600	500	1200	5	1	32163769	669	-74.29	1.68	12	0.43	-28.00	1239.00	7745	20230710	-73.14	1899	20240711	9.53	4015	-48.19	20240423	1899	9.53	20240711	3200	-35.00	20240529	439	373.80	20240416	3.08	N	363260	500	160 억		54439	N	N	0	N	00	N
112	20240712	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	80	2	4.00	216682717	105450	87.38	1980	2120	1980	2600	1400	2000	2054.84	0.17	0	47794	2167	2083	1991	1907	1815	2037	1861	161	600	500	1200	5	1	32163769	669	-74.29	1.68	12	0.33	-28.00	1239.00	7745	20230710	-73.14	1899	20240711	9.53	4015	-48.19	20240423	1899	9.53	20240711	3200	-35.00	20240529	439	373.80	20240416	3.08	N	363260	500	160 억		54439	N	N	0	N	00	N
113	20240712	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1995	-5	5	-0.25	24557468	12359	10.24	1980	2015	1980	2600	1400	2000	1987.01	0.17	0	5312	2167	2083	1991	1907	1815	2037	1861	161	600	500	1200	1	1	32163769	642	-71.25	1.61	12	0.04	-28.00	1239.00	7745	20230710	-74.24	1899	20240711	5.06	4015	-50.31	20240423	1899	5.06	20240711	3200	-37.66	20240529	439	354.44	20240416	3.08	N	363260	500	160 억		54439	N	N	0	N	00	N
114	20240711	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-60	5	-2.91	241275668	118521	34.07	2065	2075	1899	2675	1445	2060	2035.78	0.13	0	397	2260	2160	2110	2010	1960	2135	1985	161	615	500	1230	5	1	32163769	643	-71.43	1.61	12	0.37	-28.00	1239.00	7745	20230710	-74.18	1899	20240711	5.32	4015	-50.19	20240423	1899	5.32	20240711	3200	-37.50	20240529	439	355.58	20240416	3.06	N	363260	500	160 억		41527	N	N	0	N	00	N
115	20240711	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-35	5	-1.70	197176245	96511	27.74	2065	2075	2020	2675	1445	2060	2043.02	0.13	0	-3	2260	2160	2110	2010	1960	2135	1985	161	615	500	1230	5	1	32163769	651	-72.32	1.63	12	0.30	-28.00	1239.00	7745	20230710	-73.85	2020	20240711	0.25	4015	-49.56	20240423	2020	0.25	20240711	3200	-36.72	20240529	439	361.28	20240416	3.06	N	363260	500	160 억		41527	N	N	0	N	00	N
116	20240711	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-30	5	-1.46	146294870	71380	20.52	2065	2075	2025	2675	1445	2060	2049.50	0.13	0	-11377	2260	2160	2110	2010	1960	2135	1985	161	615	500	1230	5	1	32163769	653	-72.50	1.64	12	0.22	-28.00	1239.00	7745	20230710	-73.79	2025	20240711	0.25	4015	-49.44	20240423	2025	0.25	20240711	3200	-36.56	20240529	439	362.41	20240416	3.06	N	363260	500	160 억		41527	N	N	0	N	00	N
117	20240711	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-30	5	-1.46	120363285	58626	16.85	2065	2075	2025	2675	1445	2060	2053.05	0.13	0	-13866	2260	2160	2110	2010	1960	2135	1985	161	615	500	1230	5	1	32163769	653	-72.50	1.64	12	0.18	-28.00	1239.00	7745	20230710	-73.79	2025	20240711	0.25	4015	-49.44	20240423	2025	0.25	20240711	3200	-36.56	20240529	439	362.41	20240416	3.06	N	363260	500	160 억		41527	N	N	0	N	00	N
118	20240711	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	-15	5	-0.73	106456820	51789	14.89	2065	2075	2040	2675	1445	2060	2055.57	0.13	0	-13936	2260	2160	2110	2010	1960	2135	1985	161	615	500	1230	5	1	32163769	658	-73.04	1.65	12	0.16	-28.00	1239.00	7745	20230710	-73.60	2040	20240711	0.25	4015	-49.07	20240423	2040	0.25	20240711	3200	-36.09	20240529	439	365.83	20240416	3.06	N	363260	500	160 억		41527	N	N	0	N	00	N
119	20240711	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	0	3	0.00	69219140	33617	9.66	2065	2075	2050	2675	1445	2060	2059.05	0.13	0	-11928	2260	2160	2110	2010	1960	2135	1985	161	615	500	1230	5	1	32163769	663	-73.57	1.66	12	0.10	-28.00	1239.00	7745	20230710	-73.40	2050	20240711	0.49	4015	-48.69	20240423	2050	0.49	20240711	3200	-35.62	20240529	439	369.25	20240416	3.06	N	363260	500	160 억		41527	N	N	0	N	00	N
120	20240711	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	0	3	0.00	56643005	27506	7.91	2065	2075	2050	2675	1445	2060	2059.29	0.13	0	-12831	2260	2160	2110	2010	1960	2135	1985	161	615	500	1230	5	1	32163769	663	-73.57	1.66	12	0.09	-28.00	1239.00	7745	20230710	-73.40	2050	20240711	0.49	4015	-48.69	20240423	2050	0.49	20240711	3200	-35.62	20240529	439	369.25	20240416	3.06	N	363260	500	160 억		41527	N	N	0	N	00	N
121	20240711	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	0	3	0.00	31862885	15476	4.45	2065	2070	2050	2675	1445	2060	2058.85	0.13	0	-11052	2260	2160	2110	2010	1960	2135	1985	161	615	500	1230	5	1	32163769	663	-73.57	1.66	12	0.05	-28.00	1239.00	7745	20230710	-73.40	2050	20240711	0.49	4015	-48.69	20240423	2050	0.49	20240711	3200	-35.62	20240529	439	369.25	20240416	3.06	N	363260	500	160 억		41527	N	N	0	N	00	N
122	20240710	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-150	5	-6.79	705213235	335535	439.96	2210	2210	2060	2870	1550	2210	2101.85	0.18	0	-22523	2283	2246	2213	2176	2143	2265	2195	161	660	500	1320	5	1	32163769	663	-73.57	1.66	12	1.04	-28.00	1239.00	7745	20230710	-73.40	2060	20240710	0.00	4015	-48.69	20240423	2060	0.00	20240710	3200	-35.62	20240529	439	369.25	20240416	3.05	N	363260	500	160 억		59342	N	N	0	N	00	N
123	20240710	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-140	5	-6.33	639800265	303831	398.39	2210	2210	2060	2870	1550	2210	2105.66	0.18	0	-19259	2283	2246	2213	2176	2143	2265	2195	161	660	500	1320	5	1	32163769	666	-73.93	1.67	12	0.94	-28.00	1239.00	7745	20230710	-73.27	2060	20240710	0.49	4015	-48.44	20240423	2060	0.49	20240710	3200	-35.31	20240529	439	371.53	20240416	3.05	N	363260	500	160 억		59342	N	N	0	N	00	N
124	20240710	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-140	5	-6.33	543521590	257342	337.43	2210	2210	2060	2870	1550	2210	2111.93	0.18	0	-27444	2283	2246	2213	2176	2143	2265	2195	161	660	500	1320	5	1	32163769	666	-73.93	1.67	12	0.80	-28.00	1239.00	7745	20230710	-73.27	2060	20240710	0.49	4015	-48.44	20240423	2060	0.49	20240710	3200	-35.31	20240529	439	371.53	20240416	3.05	N	363260	500	160 억		59342	N	N	0	N	00	N
125	20240710	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-115	5	-5.20	409040500	192593	252.53	2210	2210	2065	2870	1550	2210	2123.70	0.18	0	-28623	2283	2246	2213	2176	2143	2265	2195	161	660	500	1320	5	1	32163769	674	-74.82	1.69	12	0.60	-28.00	1239.00	7745	20230710	-72.95	2065	20240710	1.45	4015	-47.82	20240423	2065	1.45	20240710	3200	-34.53	20240529	439	377.22	20240416	3.05	N	363260	500	160 억		59342	N	N	0	N	00	N
126	20240710	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-95	5	-4.30	273190125	127701	167.44	2210	2210	2095	2870	1550	2210	2139.10	0.18	0	-29016	2283	2246	2213	2176	2143	2265	2195	161	660	500	1320	5	1	32163769	680	-75.54	1.71	12	0.40	-28.00	1239.00	7745	20230710	-72.69	2095	20240710	0.95	4015	-47.32	20240423	2095	0.95	20240710	3200	-33.91	20240529	439	381.78	20240416	3.05	N	363260	500	160 억		59342	N	N	0	N	00	N
127	20240710	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-85	5	-3.85	209737040	97647	128.04	2210	2210	2115	2870	1550	2210	2147.69	0.18	0	-21082	2283	2246	2213	2176	2143	2265	2195	161	660	500	1320	5	1	32163769	683	-75.89	1.72	12	0.30	-28.00	1239.00	7745	20230710	-72.56	2115	20240710	0.47	4015	-47.07	20240423	2115	0.47	20240710	3200	-33.59	20240529	439	384.05	20240416	3.05	N	363260	500	160 억		59342	N	N	0	N	00	N
128	20240710	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-65	5	-2.94	130806570	60496	79.32	2210	2210	2135	2870	1550	2210	2161.96	0.18	0	-16513	2283	2246	2213	2176	2143	2265	2195	161	660	500	1320	5	1	32163769	690	-76.61	1.73	12	0.19	-28.00	1239.00	7745	20230710	-72.30	2135	20240710	0.47	4015	-46.58	20240423	2135	0.47	20240710	3200	-32.97	20240529	439	388.61	20240416	3.05	N	363260	500	160 억		59342	N	N	0	N	00	N
129	20240710	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-25	5	-1.13	21602955	9882	12.96	2210	2210	2175	2870	1550	2210	2185.22	0.18	0	-8651	2283	2246	2213	2176	2143	2265	2195	161	660	500	1320	5	1	32163769	703	-78.04	1.76	12	0.03	-28.00	1239.00	7745	20230710	-71.79	2150	20240702	1.63	4015	-45.58	20240423	2150	1.63	20240702	3200	-31.72	20240529	439	397.72	20240416	3.05	N	363260	500	160 억		59342	N	N	0	N	00	N
130	20240709	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	5	2	0.23	166740655	75265	90.77	2195	2250	2180	2865	1545	2205	2215.38	0.14	0	14445	2255	2230	2210	2185	2165	2220	2175	161	660	500	1320	5	1	32163769	711	-78.93	1.78	12	0.23	-28.00	1239.00	7745	20230710	-71.47	2150	20240702	2.79	4015	-44.96	20240423	2150	2.79	20240702	3200	-30.94	20240529	439	403.42	20240416	3.03	N	363260	500	160 억		44939	N	N	0	N	00	N
131	20240709	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	0	3	0.00	165346135	74632	90.01	2195	2250	2180	2865	1545	2205	2215.49	0.14	0	14622	2255	2230	2210	2185	2165	2220	2175	161	660	500	1320	5	1	32163769	709	-78.75	1.78	12	0.23	-28.00	1239.00	7745	20230710	-71.53	2150	20240702	2.56	4015	-45.08	20240423	2150	2.56	20240702	3200	-31.09	20240529	439	402.28	20240416	3.03	N	363260	500	160 억		44939	N	N	0	N	00	N
132	20240709	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	15	2	0.68	127058440	57275	69.08	2195	2250	2180	2865	1545	2205	2218.39	0.14	0	11505	2255	2230	2210	2185	2165	2220	2175	161	660	500	1320	5	1	32163769	714	-79.29	1.79	12	0.18	-28.00	1239.00	7745	20230710	-71.34	2150	20240702	3.26	4015	-44.71	20240423	2150	3.26	20240702	3200	-30.62	20240529	439	405.69	20240416	3.03	N	363260	500	160 억		44939	N	N	0	N	00	N
133	20240709	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	10	2	0.45	96856535	43602	52.59	2195	2250	2180	2865	1545	2205	2221.38	0.14	0	12109	2255	2230	2210	2185	2165	2220	2175	161	660	500	1320	5	1	32163769	712	-79.11	1.79	12	0.14	-28.00	1239.00	7745	20230710	-71.40	2150	20240702	3.02	4015	-44.83	20240423	2150	3.02	20240702	3200	-30.78	20240529	439	404.56	20240416	3.03	N	363260	500	160 억		44939	N	N	0	N	00	N
134	20240709	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	30	2	1.36	91801955	41322	49.84	2195	2250	2180	2865	1545	2205	2221.62	0.14	0	12573	2255	2230	2210	2185	2165	2220	2175	161	660	500	1320	5	1	32163769	719	-79.82	1.80	12	0.13	-28.00	1239.00	7745	20230710	-71.14	2150	20240702	3.95	4015	-44.33	20240423	2150	3.95	20240702	3200	-30.16	20240529	439	409.11	20240416	3.03	N	363260	500	160 억		44939	N	N	0	N	00	N
135	20240709	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	20	2	0.91	79584450	35839	43.22	2195	2250	2180	2865	1545	2205	2220.61	0.14	0	12592	2255	2230	2210	2185	2165	2220	2175	161	660	500	1320	5	1	32163769	716	-79.46	1.80	12	0.11	-28.00	1239.00	7745	20230710	-71.27	2150	20240702	3.49	4015	-44.58	20240423	2150	3.49	20240702	3200	-30.47	20240529	439	406.83	20240416	3.03	N	363260	500	160 억		44939	N	N	0	N	00	N
136	20240709	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	20	2	0.91	74233720	33433	40.32	2195	2250	2180	2865	1545	2205	2220.37	0.14	0	12170	2255	2230	2210	2185	2165	2220	2175	161	660	500	1320	5	1	32163769	716	-79.46	1.80	12	0.10	-28.00	1239.00	7745	20230710	-71.27	2150	20240702	3.49	4015	-44.58	20240423	2150	3.49	20240702	3200	-30.47	20240529	439	406.83	20240416	3.03	N	363260	500	160 억		44939	N	N	0	N	00	N
137	20240709	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	40	2	1.81	58783445	26514	31.98	2195	2250	2180	2865	1545	2205	2217.07	0.14	0	9149	2255	2230	2210	2185	2165	2220	2175	161	660	500	1320	5	1	32163769	722	-80.18	1.81	12	0.08	-28.00	1239.00	7745	20230710	-71.01	2150	20240702	4.42	4015	-44.08	20240423	2150	4.42	20240702	3200	-29.84	20240529	439	411.39	20240416	3.03	N	363260	500	160 억		44939	N	N	0	N	00	N
138	20240708	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-45	5	-2.00	182664505	82916	112.34	2220	2235	2190	2925	1575	2250	2203.01	0.10	0	13166	2300	2275	2225	2200	2150	2287	2212	161	675	500	1350	5	1	32163769	709	-78.75	1.78	12	0.26	-28.00	1239.00	7745	20230710	-71.53	2150	20240702	2.56	4015	-45.08	20240423	2150	2.56	20240702	3200	-31.09	20240529	439	402.28	20240416	3.04	N	363260	500	160 억		31748	N	N	0	N	00	N
139	20240708	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-45	5	-2.00	160588920	72908	98.78	2220	2235	2190	2925	1575	2250	2202.62	0.10	0	10284	2300	2275	2225	2200	2150	2287	2212	161	675	500	1350	5	1	32163769	709	-78.75	1.78	12	0.23	-28.00	1239.00	7745	20230710	-71.53	2150	20240702	2.56	4015	-45.08	20240423	2150	2.56	20240702	3200	-31.09	20240529	439	402.28	20240416	3.04	N	363260	500	160 억		31748	N	N	0	N	00	N
140	20240708	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-45	5	-2.00	127262670	57828	78.35	2220	2235	2190	2925	1575	2250	2200.71	0.10	0	9603	2300	2275	2225	2200	2150	2287	2212	161	675	500	1350	5	1	32163769	709	-78.75	1.78	12	0.18	-28.00	1239.00	7745	20230710	-71.53	2150	20240702	2.56	4015	-45.08	20240423	2150	2.56	20240702	3200	-31.09	20240529	439	402.28	20240416	3.04	N	363260	500	160 억		31748	N	N	0	N	00	N
141	20240708	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-55	5	-2.44	118708865	53941	73.08	2220	2235	2190	2925	1575	2250	2200.72	0.10	0	11039	2300	2275	2225	2200	2150	2287	2212	161	675	500	1350	5	1	32163769	706	-78.39	1.77	12	0.17	-28.00	1239.00	7745	20230710	-71.66	2150	20240702	2.09	4015	-45.33	20240423	2150	2.09	20240702	3200	-31.41	20240529	439	400.00	20240416	3.04	N	363260	500	160 억		31748	N	N	0	N	00	N
142	20240708	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-50	5	-2.22	110738715	50311	68.17	2220	2235	2190	2925	1575	2250	2201.08	0.10	0	11041	2300	2275	2225	2200	2150	2287	2212	161	675	500	1350	5	1	32163769	708	-78.57	1.78	12	0.16	-28.00	1239.00	7745	20230710	-71.59	2150	20240702	2.33	4015	-45.21	20240423	2150	2.33	20240702	3200	-31.25	20240529	439	401.14	20240416	3.04	N	363260	500	160 억		31748	N	N	0	N	00	N
143	20240708	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-55	5	-2.44	105420625	47892	64.89	2220	2235	2190	2925	1575	2250	2201.22	0.10	0	11321	2300	2275	2225	2200	2150	2287	2212	161	675	500	1350	5	1	32163769	706	-78.39	1.77	12	0.15	-28.00	1239.00	7745	20230710	-71.66	2150	20240702	2.09	4015	-45.33	20240423	2150	2.09	20240702	3200	-31.41	20240529	439	400.00	20240416	3.04	N	363260	500	160 억		31748	N	N	0	N	00	N
144	20240708	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-50	5	-2.22	91521795	41556	56.30	2220	2235	2195	2925	1575	2250	2202.37	0.10	0	12219	2300	2275	2225	2200	2150	2287	2212	161	675	500	1350	5	1	32163769	708	-78.57	1.78	12	0.13	-28.00	1239.00	7745	20230710	-71.59	2150	20240702	2.33	4015	-45.21	20240423	2150	2.33	20240702	3200	-31.25	20240529	439	401.14	20240416	3.04	N	363260	500	160 억		31748	N	N	0	N	00	N
145	20240708	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-35	5	-1.56	28766155	13029	17.65	2220	2235	2200	2925	1575	2250	2207.86	0.10	0	5388	2300	2275	2225	2200	2150	2287	2212	161	675	500	1350	5	1	32163769	712	-79.11	1.79	12	0.04	-28.00	1239.00	7745	20230710	-71.40	2150	20240702	3.02	4015	-44.83	20240423	2150	3.02	20240702	3200	-30.78	20240529	439	404.56	20240416	3.04	N	363260	500	160 억		31748	N	N	0	N	00	N
146	20240705	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	20	2	0.90	161895960	73538	85.72	2230	2250	2175	2895	1565	2230	2201.53	0.09	0	1747	2353	2291	2238	2176	2123	2322	2207	161	665	500	1330	5	1	32163769	724	-80.36	1.82	12	0.23	-28.00	1239.00	7745	20230710	-70.95	2150	20240702	4.65	4015	-43.96	20240423	2150	4.65	20240702	3200	-29.69	20240529	439	412.53	20240416	2.98	N	363260	500	160 억		30001	N	N	0	N	00	N
147	20240705	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-10	5	-0.45	137062400	62434	72.78	2230	2250	2175	2895	1565	2230	2195.32	0.09	0	505	2353	2291	2238	2176	2123	2322	2207	161	665	500	1330	5	1	32163769	714	-79.29	1.79	12	0.19	-28.00	1239.00	7745	20230710	-71.34	2150	20240702	3.26	4015	-44.71	20240423	2150	3.26	20240702	3200	-30.62	20240529	439	405.69	20240416	2.98	N	363260	500	160 억		30001	N	N	0	N	00	N
148	20240705	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-20	5	-0.90	124023970	56536	65.91	2230	2250	2175	2895	1565	2230	2193.72	0.09	0	1242	2353	2291	2238	2176	2123	2322	2207	161	665	500	1330	5	1	32163769	711	-78.93	1.78	12	0.18	-28.00	1239.00	7745	20230710	-71.47	2150	20240702	2.79	4015	-44.96	20240423	2150	2.79	20240702	3200	-30.94	20240529	439	403.42	20240416	2.98	N	363260	500	160 억		30001	N	N	0	N	00	N
149	20240705	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-35	5	-1.57	112879420	51462	59.99	2230	2250	2175	2895	1565	2230	2193.45	0.09	0	1242	2353	2291	2238	2176	2123	2322	2207	161	665	500	1330	5	1	32163769	706	-78.39	1.77	12	0.16	-28.00	1239.00	7745	20230710	-71.66	2150	20240702	2.09	4015	-45.33	20240423	2150	2.09	20240702	3200	-31.41	20240529	439	400.00	20240416	2.98	N	363260	500	160 억		30001	N	N	0	N	00	N
150	20240705	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-20	5	-0.90	110733855	50488	58.85	2230	2250	2175	2895	1565	2230	2193.27	0.09	0	1744	2353	2291	2238	2176	2123	2322	2207	161	665	500	1330	5	1	32163769	711	-78.93	1.78	12	0.16	-28.00	1239.00	7745	20230710	-71.47	2150	20240702	2.79	4015	-44.96	20240423	2150	2.79	20240702	3200	-30.94	20240529	439	403.42	20240416	2.98	N	363260	500	160 억		30001	N	N	0	N	00	N
151	20240705	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-35	5	-1.57	103251220	47095	54.90	2230	2250	2175	2895	1565	2230	2192.40	0.09	0	1744	2353	2291	2238	2176	2123	2322	2207	161	665	500	1330	5	1	32163769	706	-78.39	1.77	12	0.15	-28.00	1239.00	7745	20230710	-71.66	2150	20240702	2.09	4015	-45.33	20240423	2150	2.09	20240702	3200	-31.41	20240529	439	400.00	20240416	2.98	N	363260	500	160 억		30001	N	N	0	N	00	N
152	20240705	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-50	5	-2.24	84534595	38563	44.95	2230	2250	2175	2895	1565	2230	2192.12	0.09	0	4012	2353	2291	2238	2176	2123	2322	2207	161	665	500	1330	5	1	32163769	701	-77.86	1.76	12	0.12	-28.00	1239.00	7745	20230710	-71.85	2150	20240702	1.40	4015	-45.70	20240423	2150	1.40	20240702	3200	-31.88	20240529	439	396.58	20240416	2.98	N	363260	500	160 억		30001	N	N	0	N	00	N
153	20240705	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-30	5	-1.35	12876605	5841	6.81	2230	2250	2185	2895	1565	2230	2204.52	0.09	0	-1429	2353	2291	2238	2176	2123	2322	2207	161	665	500	1330	5	1	32163769	708	-78.57	1.78	12	0.02	-28.00	1239.00	7745	20230710	-71.59	2150	20240702	2.33	4015	-45.21	20240423	2150	2.33	20240702	3200	-31.25	20240529	439	401.14	20240416	2.98	N	363260	500	160 억		30001	N	N	0	N	00	N
154	20240704	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-5	5	-0.22	184545895	82998	74.13	2225	2300	2185	2905	1565	2235	2223.44	0.09	0	338	2315	2275	2230	2190	2145	2295	2210	161	670	500	1340	5	1	32163769	717	-79.64	1.80	12	0.26	-28.00	1239.00	7745	20230710	-71.21	2150	20240702	3.72	4015	-44.46	20240423	2150	3.72	20240702	3200	-30.31	20240529	439	407.97	20240416	3.02	N	363260	500	160 억		29623	N	N	0	N	00	N
155	20240704	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-35	5	-1.57	172199460	77425	69.15	2225	2300	2185	2905	1565	2235	2224.08	0.09	0	401	2315	2275	2230	2190	2145	2295	2210	161	670	500	1340	5	1	32163769	708	-78.57	1.78	12	0.24	-28.00	1239.00	7745	20230710	-71.59	2150	20240702	2.33	4015	-45.21	20240423	2150	2.33	20240702	3200	-31.25	20240529	439	401.14	20240416	3.02	N	363260	500	160 억		29623	N	N	0	N	00	N
156	20240704	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-5	5	-0.22	134549230	60309	53.86	2225	2300	2210	2905	1565	2235	2231.00	0.09	0	920	2315	2275	2230	2190	2145	2295	2210	161	670	500	1340	5	1	32163769	717	-79.64	1.80	12	0.19	-28.00	1239.00	7745	20230710	-71.21	2150	20240702	3.72	4015	-44.46	20240423	2150	3.72	20240702	3200	-30.31	20240529	439	407.97	20240416	3.02	N	363260	500	160 억		29623	N	N	0	N	00	N
157	20240704	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	101828620	45540	40.67	2225	2300	2210	2905	1565	2235	2236.03	0.09	0	3523	2315	2275	2230	2190	2145	2295	2210	161	670	500	1340	5	1	32163769	722	-80.18	1.81	12	0.14	-28.00	1239.00	7745	20230710	-71.01	2150	20240702	4.42	4015	-44.08	20240423	2150	4.42	20240702	3200	-29.84	20240529	439	411.39	20240416	3.02	N	363260	500	160 억		29623	N	N	0	N	00	N
158	20240704	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-15	5	-0.67	77152035	34471	30.79	2225	2300	2210	2905	1565	2235	2238.17	0.09	0	2895	2315	2275	2230	2190	2145	2295	2210	161	670	500	1340	5	1	32163769	714	-79.29	1.79	12	0.11	-28.00	1239.00	7745	20230710	-71.34	2150	20240702	3.26	4015	-44.71	20240423	2150	3.26	20240702	3200	-30.62	20240529	439	405.69	20240416	3.02	N	363260	500	160 억		29623	N	N	0	N	00	N
159	20240704	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-5	5	-0.22	62458105	27870	24.89	2225	2300	2210	2905	1565	2235	2241.05	0.09	0	-1007	2315	2275	2230	2190	2145	2295	2210	161	670	500	1340	5	1	32163769	717	-79.64	1.80	12	0.09	-28.00	1239.00	7745	20230710	-71.21	2150	20240702	3.72	4015	-44.46	20240423	2150	3.72	20240702	3200	-30.31	20240529	439	407.97	20240416	3.02	N	363260	500	160 억		29623	N	N	0	N	00	N
160	20240704	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-15	5	-0.67	42900165	19149	17.10	2225	2300	2210	2905	1565	2235	2240.33	0.09	0	-1666	2315	2275	2230	2190	2145	2295	2210	161	670	500	1340	5	1	32163769	714	-79.29	1.79	12	0.06	-28.00	1239.00	7745	20230710	-71.34	2150	20240702	3.26	4015	-44.71	20240423	2150	3.26	20240702	3200	-30.62	20240529	439	405.69	20240416	3.02	N	363260	500	160 억		29623	N	N	0	N	00	N
161	20240704	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	6627640	2941	2.63	2225	2300	2225	2905	1565	2235	2253.53	0.09	0	-287	2315	2275	2230	2190	2145	2295	2210	161	670	500	1340	5	1	32163769	722	-80.18	1.81	12	0.01	-28.00	1239.00	7745	20230710	-71.01	2150	20240702	4.42	4015	-44.08	20240423	2150	4.42	20240702	3200	-29.84	20240529	439	411.39	20240416	3.02	N	363260	500	160 억		29623	N	N	0	N	00	N
162	20240703	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	30	2	1.36	245891205	111294	134.35	2210	2270	2185	2865	1545	2205	2209.18	0.16	0	-23104	2295	2250	2200	2155	2105	2272	2177	161	660	500	1320	5	1	32163769	719	-79.82	1.80	12	0.35	-28.00	1239.00	7745	20230710	-71.14	2150	20240702	3.95	4015	-44.33	20240423	2150	3.95	20240702	3200	-30.16	20240529	439	409.11	20240416	3.01	N	363260	500	160 억		52566	N	N	0	N	00	N
163	20240703	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	20	2	0.91	239174185	108282	130.71	2210	2270	2185	2865	1545	2205	2208.81	0.16	0	-22861	2295	2250	2200	2155	2105	2272	2177	161	660	500	1320	5	1	32163769	716	-79.46	1.80	12	0.34	-28.00	1239.00	7745	20230710	-71.27	2150	20240702	3.49	4015	-44.58	20240423	2150	3.49	20240702	3200	-30.47	20240529	439	406.83	20240416	3.01	N	363260	500	160 억		52566	N	N	0	N	00	N
164	20240703	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-5	5	-0.23	195638570	88679	107.05	2210	2270	2185	2865	1545	2205	2206.14	0.16	0	-22647	2295	2250	2200	2155	2105	2272	2177	161	660	500	1320	5	1	32163769	708	-78.57	1.78	12	0.28	-28.00	1239.00	7745	20230710	-71.59	2150	20240702	2.33	4015	-45.21	20240423	2150	2.33	20240702	3200	-31.25	20240529	439	401.14	20240416	3.01	N	363260	500	160 억		52566	N	N	0	N	00	N
165	20240703	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-5	5	-0.23	173567565	78627	94.91	2210	2270	2185	2865	1545	2205	2207.48	0.16	0	-19016	2295	2250	2200	2155	2105	2272	2177	161	660	500	1320	5	1	32163769	708	-78.57	1.78	12	0.24	-28.00	1239.00	7745	20230710	-71.59	2150	20240702	2.33	4015	-45.21	20240423	2150	2.33	20240702	3200	-31.25	20240529	439	401.14	20240416	3.01	N	363260	500	160 억		52566	N	N	0	N	00	N
166	20240703	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	5	2	0.23	166732380	75520	91.16	2210	2270	2185	2865	1545	2205	2207.79	0.16	0	-19107	2295	2250	2200	2155	2105	2272	2177	161	660	500	1320	5	1	32163769	711	-78.93	1.78	12	0.23	-28.00	1239.00	7745	20230710	-71.47	2150	20240702	2.79	4015	-44.96	20240423	2150	2.79	20240702	3200	-30.94	20240529	439	403.42	20240416	3.01	N	363260	500	160 억		52566	N	N	0	N	00	N
167	20240703	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	0	3	0.00	133909670	60592	73.14	2210	2270	2185	2865	1545	2205	2210.02	0.16	0	-17676	2295	2250	2200	2155	2105	2272	2177	161	660	500	1320	5	1	32163769	709	-78.75	1.78	12	0.19	-28.00	1239.00	7745	20230710	-71.53	2150	20240702	2.56	4015	-45.08	20240423	2150	2.56	20240702	3200	-31.09	20240529	439	402.28	20240416	3.01	N	363260	500	160 억		52566	N	N	0	N	00	N
168	20240703	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	15	2	0.68	64272755	28928	34.92	2210	2270	2210	2865	1545	2205	2221.82	0.16	0	7339	2295	2250	2200	2155	2105	2272	2177	161	660	500	1320	5	1	32163769	714	-79.29	1.79	12	0.09	-28.00	1239.00	7745	20230710	-71.34	2150	20240702	3.26	4015	-44.71	20240423	2150	3.26	20240702	3200	-30.62	20240529	439	405.69	20240416	3.01	N	363260	500	160 억		52566	N	N	0	N	00	N
169	20240703	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	5	2	0.23	21416375	9642	11.64	2210	2270	2210	2865	1545	2205	2221.15	0.16	0	641	2295	2250	2200	2155	2105	2272	2177	161	660	500	1320	5	1	32163769	711	-78.93	1.78	12	0.03	-28.00	1239.00	7745	20230710	-71.47	2150	20240702	2.79	4015	-44.96	20240423	2150	2.79	20240702	3200	-30.94	20240529	439	403.42	20240416	3.01	N	363260	500	160 억		52566	N	N	0	N	00	N
170	20240702	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-10	5	-0.45	181399995	82337	85.79	2155	2245	2150	2875	1555	2215	2203.14	0.13	0	10747	2295	2255	2225	2185	2155	2240	2170	161	660	500	1320	5	1	32163769	709	-78.75	1.78	12	0.26	-28.00	1239.00	7745	20230710	-71.53	2150	20240702	2.56	4015	-45.08	20240423	2150	2.56	20240702	3200	-31.09	20240529	439	402.28	20240416	3.02	N	363260	500	160 억		40744	N	N	0	N	00	N
171	20240702	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	174961125	79417	82.75	2155	2245	2150	2875	1555	2215	2203.07	0.13	0	10728	2295	2255	2225	2185	2155	2240	2170	161	660	500	1320	5	1	32163769	711	-78.93	1.78	12	0.25	-28.00	1239.00	7745	20230710	-71.47	2150	20240702	2.79	4015	-44.96	20240423	2150	2.79	20240702	3200	-30.94	20240529	439	403.42	20240416	3.02	N	363260	500	160 억		40744	N	N	0	N	00	N
172	20240702	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	5	2	0.23	158319075	71895	74.91	2155	2245	2150	2875	1555	2215	2202.09	0.13	0	10556	2295	2255	2225	2185	2155	2240	2170	161	660	500	1320	5	1	32163769	714	-79.29	1.79	12	0.22	-28.00	1239.00	7745	20230710	-71.34	2150	20240702	3.26	4015	-44.71	20240423	2150	3.26	20240702	3200	-30.62	20240529	439	405.69	20240416	3.02	N	363260	500	160 억		40744	N	N	0	N	00	N
173	20240702	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	20	2	0.90	149848350	68080	70.94	2155	2245	2150	2875	1555	2215	2201.06	0.13	0	10466	2295	2255	2225	2185	2155	2240	2170	161	660	500	1320	5	1	32163769	719	-79.82	1.80	12	0.21	-28.00	1239.00	7745	20230710	-71.14	2150	20240702	3.95	4015	-44.33	20240423	2150	3.95	20240702	3200	-30.16	20240529	439	409.11	20240416	3.02	N	363260	500	160 억		40744	N	N	0	N	00	N
174	20240702	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-10	5	-0.45	111891500	51004	53.14	2155	2230	2150	2875	1555	2215	2193.78	0.13	0	421	2295	2255	2225	2185	2155	2240	2170	161	660	500	1320	5	1	32163769	709	-78.75	1.78	12	0.16	-28.00	1239.00	7745	20230710	-71.53	2150	20240702	2.56	4015	-45.08	20240423	2150	2.56	20240702	3200	-31.09	20240529	439	402.28	20240416	3.02	N	363260	500	160 억		40744	N	N	0	N	00	N
175	20240702	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	0	3	0.00	106434850	48530	50.57	2155	2230	2150	2875	1555	2215	2193.18	0.13	0	421	2295	2255	2225	2185	2155	2240	2170	161	660	500	1320	5	1	32163769	712	-79.11	1.79	12	0.15	-28.00	1239.00	7745	20230710	-71.40	2150	20240702	3.02	4015	-44.83	20240423	2150	3.02	20240702	3200	-30.78	20240529	439	404.56	20240416	3.02	N	363260	500	160 억		40744	N	N	0	N	00	N
176	20240702	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	91359510	41688	43.44	2155	2230	2150	2875	1555	2215	2191.51	0.13	0	-155	2295	2255	2225	2185	2155	2240	2170	161	660	500	1320	5	1	32163769	711	-78.93	1.78	12	0.13	-28.00	1239.00	7745	20230710	-71.47	2150	20240702	2.79	4015	-44.96	20240423	2150	2.79	20240702	3200	-30.94	20240529	439	403.42	20240416	3.02	N	363260	500	160 억		40744	N	N	0	N	00	N
177	20240702	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	5	2	0.23	46705735	21454	22.35	2155	2220	2150	2875	1555	2215	2177.02	0.13	0	600	2295	2255	2225	2185	2155	2240	2170	161	660	500	1320	5	1	32163769	714	-79.29	1.79	12	0.07	-28.00	1239.00	7745	20230710	-71.34	2150	20240702	3.26	4015	-44.71	20240423	2150	3.26	20240702	3200	-30.62	20240529	439	405.69	20240416	3.02	N	363260	500	160 억		40744	N	N	0	N	00	N
178	20240701	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-25	5	-1.12	210039060	94943	104.56	2220	2265	2195	2910	1570	2240	2212.26	0.11	0	5999	2356	2297	2266	2207	2176	2282	2192	161	670	500	1340	5	1	32163769	712	-79.11	1.79	12	0.30	-28.00	1239.00	7745	20230710	-71.40	2195	20240701	0.91	4015	-44.83	20240423	2195	0.91	20240701	3200	-30.78	20240529	439	404.56	20240416	3.00	N	363260	500	160 억		35045	N	N	0	N	00	N
179	20240701	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-30	5	-1.34	203120930	91818	101.12	2220	2265	2195	2910	1570	2240	2212.21	0.11	0	5714	2356	2297	2266	2207	2176	2282	2192	161	670	500	1340	5	1	32163769	711	-78.93	1.78	12	0.29	-28.00	1239.00	7745	20230710	-71.47	2195	20240701	0.68	4015	-44.96	20240423	2195	0.68	20240701	3200	-30.94	20240529	439	403.42	20240416	3.00	N	363260	500	160 억		35045	N	N	0	N	00	N
180	20240701	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-15	5	-0.67	146113890	65972	72.66	2220	2265	2195	2910	1570	2240	2214.79	0.11	0	2913	2356	2297	2266	2207	2176	2282	2192	161	670	500	1340	5	1	32163769	716	-79.46	1.80	12	0.21	-28.00	1239.00	7745	20230710	-71.27	2195	20240701	1.37	4015	-44.58	20240423	2195	1.37	20240701	3200	-30.47	20240529	439	406.83	20240416	3.00	N	363260	500	160 억		35045	N	N	0	N	00	N
181	20240701	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-20	5	-0.89	143613065	64843	71.41	2220	2265	2195	2910	1570	2240	2214.78	0.11	0	2843	2356	2297	2266	2207	2176	2282	2192	161	670	500	1340	5	1	32163769	714	-79.29	1.79	12	0.20	-28.00	1239.00	7745	20230710	-71.34	2195	20240701	1.14	4015	-44.71	20240423	2195	1.14	20240701	3200	-30.62	20240529	439	405.69	20240416	3.00	N	363260	500	160 억		35045	N	N	0	N	00	N
182	20240701	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-20	5	-0.89	118404075	53485	58.90	2220	2265	2195	2910	1570	2240	2213.78	0.11	0	4384	2356	2297	2266	2207	2176	2282	2192	161	670	500	1340	5	1	32163769	714	-79.29	1.79	12	0.17	-28.00	1239.00	7745	20230710	-71.34	2195	20240701	1.14	4015	-44.71	20240423	2195	1.14	20240701	3200	-30.62	20240529	439	405.69	20240416	3.00	N	363260	500	160 억		35045	N	N	0	N	00	N
183	20240701	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-25	5	-1.12	78232520	35275	38.85	2220	2265	2200	2910	1570	2240	2217.79	0.11	0	3666	2356	2297	2266	2207	2176	2282	2192	161	670	500	1340	5	1	32163769	712	-79.11	1.79	12	0.11	-28.00	1239.00	7745	20230710	-71.40	2195	20240416	0.91	4015	-44.83	20240423	2195	0.91	20240416	3200	-30.78	20240529	439	404.56	20240416	3.00	N	363260	500	160 억		35045	N	N	0	N	00	N
184	20240701	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-25	5	-1.12	55963945	25199	27.75	2220	2265	2210	2910	1570	2240	2220.88	0.11	0	1942	2356	2297	2266	2207	2176	2282	2192	161	670	500	1340	5	1	32163769	712	-79.11	1.79	12	0.08	-28.00	1239.00	7745	20230710	-71.40	2195	20240416	0.91	4015	-44.83	20240423	2195	0.91	20240416	3200	-30.78	20240529	439	404.56	20240416	3.00	N	363260	500	160 억		35045	N	N	0	N	00	N
185	20240701	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-10	5	-0.45	14793435	6656	7.33	2220	2265	2215	2910	1570	2240	2222.57	0.11	0	1478	2356	2297	2266	2207	2176	2282	2192	161	670	500	1340	5	1	32163769	717	-79.64	1.80	12	0.02	-28.00	1239.00	7745	20230710	-71.21	2195	20240416	1.59	4015	-44.46	20240423	2195	1.59	20240416	3200	-30.31	20240529	439	407.97	20240416	3.00	N	363260	500	160 억		35045	N	N	0	N	00	N