KissMeData/328380/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	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	0	3	0.00	74641198	66960	21.80	1104	1125	1104	1449	781	1115	1114.71	0.36	0	5011	1227	1170	1140	1083	1053	1156	1069	34	334	100	690	1	1	34262778	382	50.68	1.66	12	0.20	22.00	670.00	2105	20231012	-47.03	1088	20240725	2.48	1723	-35.29	20240104	1088	2.48	20240725	2105	-47.03	20231012	1088	2.48	20240725	1.45	N	328380	100	34 억		124767	N	N	0	N	00	N
3	20240731	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1112	-3	5	-0.27	71168541	63845	20.79	1104	1125	1104	1449	781	1115	1114.71	0.36	0	5129	1227	1170	1140	1083	1053	1156	1069	34	334	100	690	1	1	34262778	381	50.55	1.66	12	0.19	22.00	670.00	2105	20231012	-47.17	1088	20240725	2.21	1723	-35.46	20240104	1088	2.21	20240725	2105	-47.17	20231012	1088	2.21	20240725	1.45	N	328380	100	34 억		124767	N	N	0	N	00	N
4	20240731	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1111	-4	5	-0.36	57144380	51231	16.68	1104	1125	1104	1449	781	1115	1115.43	0.36	0	2219	1227	1170	1140	1083	1053	1156	1069	34	334	100	690	1	1	34262778	381	50.50	1.66	12	0.15	22.00	670.00	2105	20231012	-47.22	1088	20240725	2.11	1723	-35.52	20240104	1088	2.11	20240725	2105	-47.22	20231012	1088	2.11	20240725	1.45	N	328380	100	34 억		124767	N	N	0	N	00	N
5	20240731	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	2	2	0.18	51718288	46357	15.09	1104	1125	1104	1449	781	1115	1115.65	0.36	0	1967	1227	1170	1140	1083	1053	1156	1069	34	334	100	690	1	1	34262778	383	50.77	1.67	12	0.14	22.00	670.00	2105	20231012	-46.94	1088	20240725	2.67	1723	-35.17	20240104	1088	2.67	20240725	2105	-46.94	20231012	1088	2.67	20240725	1.45	N	328380	100	34 억		124767	N	N	0	N	00	N
6	20240731	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1118	3	2	0.27	49255311	44147	14.38	1104	1125	1104	1449	781	1115	1115.71	0.36	0	1947	1227	1170	1140	1083	1053	1156	1069	34	334	100	690	1	1	34262778	383	50.82	1.67	12	0.13	22.00	670.00	2105	20231012	-46.89	1088	20240725	2.76	1723	-35.11	20240104	1088	2.76	20240725	2105	-46.89	20231012	1088	2.76	20240725	1.45	N	328380	100	34 억		124767	N	N	0	N	00	N
7	20240731	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1111	-4	5	-0.36	48668956	43623	14.20	1104	1125	1104	1449	781	1115	1115.67	0.36	0	1959	1227	1170	1140	1083	1053	1156	1069	34	334	100	690	1	1	34262778	381	50.50	1.66	12	0.13	22.00	670.00	2105	20231012	-47.22	1088	20240725	2.11	1723	-35.52	20240104	1088	2.11	20240725	2105	-47.22	20231012	1088	2.11	20240725	1.45	N	328380	100	34 억		124767	N	N	0	N	00	N
8	20240731	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	5	2	0.45	39350689	35283	11.49	1104	1125	1104	1449	781	1115	1115.29	0.36	0	1172	1227	1170	1140	1083	1053	1156	1069	34	334	100	690	1	1	34262778	384	50.91	1.67	12	0.10	22.00	670.00	2105	20231012	-46.79	1088	20240725	2.94	1723	-35.00	20240104	1088	2.94	20240725	2105	-46.79	20231012	1088	2.94	20240725	1.45	N	328380	100	34 억		124767	N	N	0	N	00	N
9	20240731	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1123	8	2	0.72	9114295	8223	2.68	1104	1125	1104	1449	781	1115	1108.39	0.36	0	-369	1227	1170	1140	1083	1053	1156	1069	34	334	100	690	1	1	34262778	385	51.05	1.68	12	0.02	22.00	670.00	2105	20231012	-46.65	1088	20240725	3.22	1723	-34.82	20240104	1088	3.22	20240725	2105	-46.65	20231012	1088	3.22	20240725	1.45	N	328380	100	34 억		124767	N	N	0	N	00	N
10	20240730	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	0	3	0.00	351341779	306348	289.61	1127	1197	1110	1449	781	1115	1146.89	0.48	0	-41240	1135	1125	1113	1103	1091	1130	1108	34	334	100	690	1	1	34262778	382	50.68	1.66	12	0.89	22.00	670.00	2105	20231012	-47.03	1088	20240725	2.48	1723	-35.29	20240104	1088	2.48	20240725	2105	-47.03	20231012	1088	2.48	20240725	1.57	N	328380	100	34 억		166083	N	N	0	N	00	N
11	20240730	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	0	3	0.00	336428591	292973	276.97	1127	1197	1110	1449	781	1115	1148.33	0.48	0	-40542	1135	1125	1113	1103	1091	1130	1108	34	334	100	690	1	1	34262778	382	50.68	1.66	12	0.86	22.00	670.00	2105	20231012	-47.03	1088	20240725	2.48	1723	-35.29	20240104	1088	2.48	20240725	2105	-47.03	20231012	1088	2.48	20240725	1.57	N	328380	100	34 억		166083	N	N	0	N	00	N
12	20240730	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1114	-1	5	-0.09	333074233	289967	274.13	1127	1197	1110	1449	781	1115	1148.66	0.48	0	-39815	1135	1125	1113	1103	1091	1130	1108	34	334	100	690	1	1	34262778	382	50.64	1.66	12	0.85	22.00	670.00	2105	20231012	-47.08	1088	20240725	2.39	1723	-35.35	20240104	1088	2.39	20240725	2105	-47.08	20231012	1088	2.39	20240725	1.57	N	328380	100	34 억		166083	N	N	0	N	00	N
13	20240730	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	0	3	0.00	309967197	269238	254.53	1127	1197	1110	1449	781	1115	1151.28	0.48	0	-36331	1135	1125	1113	1103	1091	1130	1108	34	334	100	690	1	1	34262778	382	50.68	1.66	12	0.79	22.00	670.00	2105	20231012	-47.03	1088	20240725	2.48	1723	-35.29	20240104	1088	2.48	20240725	2105	-47.03	20231012	1088	2.48	20240725	1.57	N	328380	100	34 억		166083	N	N	0	N	00	N
14	20240730	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	2	2	0.18	298253769	258736	244.60	1127	1197	1110	1449	781	1115	1152.73	0.48	0	-32741	1135	1125	1113	1103	1091	1130	1108	34	334	100	690	1	1	34262778	383	50.77	1.67	12	0.76	22.00	670.00	2105	20231012	-46.94	1088	20240725	2.67	1723	-35.17	20240104	1088	2.67	20240725	2105	-46.94	20231012	1088	2.67	20240725	1.57	N	328380	100	34 억		166083	N	N	0	N	00	N
15	20240730	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	2	2	0.18	292103801	253233	239.40	1127	1197	1110	1449	781	1115	1153.50	0.48	0	-32105	1135	1125	1113	1103	1091	1130	1108	34	334	100	690	1	1	34262778	383	50.77	1.67	12	0.74	22.00	670.00	2105	20231012	-46.94	1088	20240725	2.67	1723	-35.17	20240104	1088	2.67	20240725	2105	-46.94	20231012	1088	2.67	20240725	1.57	N	328380	100	34 억		166083	N	N	0	N	00	N
16	20240730	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1123	8	2	0.72	280492573	242868	229.60	1127	1197	1110	1449	781	1115	1154.92	0.48	0	-32166	1135	1125	1113	1103	1091	1130	1108	34	334	100	690	1	1	34262778	385	51.05	1.68	12	0.71	22.00	670.00	2105	20231012	-46.65	1088	20240725	3.22	1723	-34.82	20240104	1088	3.22	20240725	2105	-46.65	20231012	1088	3.22	20240725	1.57	N	328380	100	34 억		166083	N	N	0	N	00	N
17	20240730	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	40	2	3.59	179417691	153661	145.27	1127	1197	1110	1449	781	1115	1167.62	0.48	0	-25809	1135	1125	1113	1103	1091	1130	1108	34	334	100	690	1	1	34262778	396	52.50	1.72	12	0.45	22.00	670.00	2105	20231012	-45.13	1088	20240725	6.16	1723	-32.97	20240104	1088	6.16	20240725	2105	-45.13	20231012	1088	6.16	20240725	1.57	N	328380	100	34 억		166083	N	N	0	N	00	N
18	20240729	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	5	2	0.45	117071021	105409	57.51	1110	1123	1101	1443	777	1110	1110.64	0.43	0	11389	1140	1125	1115	1100	1090	1120	1095	34	333	100	680	1	1	34262778	382	50.68	1.66	12	0.31	22.00	670.00	2105	20231012	-47.03	1088	20240725	2.48	1723	-35.29	20240104	1088	2.48	20240725	2105	-47.03	20231012	1088	2.48	20240725	1.56	N	328380	100	34 억		148681	N	N	0	N	00	N
19	20240729	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	5	2	0.45	93966146	84738	46.23	1110	1123	1101	1443	777	1110	1108.90	0.43	0	9074	1140	1125	1115	1100	1090	1120	1095	34	333	100	680	1	1	34262778	382	50.68	1.66	12	0.25	22.00	670.00	2105	20231012	-47.03	1088	20240725	2.48	1723	-35.29	20240104	1088	2.48	20240725	2105	-47.03	20231012	1088	2.48	20240725	1.56	N	328380	100	34 억		148681	N	N	0	N	00	N
20	20240729	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	5	2	0.45	93161895	84016	45.84	1110	1123	1101	1443	777	1110	1108.86	0.43	0	8700	1140	1125	1115	1100	1090	1120	1095	34	333	100	680	1	1	34262778	382	50.68	1.66	12	0.25	22.00	670.00	2105	20231012	-47.03	1088	20240725	2.48	1723	-35.29	20240104	1088	2.48	20240725	2105	-47.03	20231012	1088	2.48	20240725	1.56	N	328380	100	34 억		148681	N	N	0	N	00	N
21	20240729	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	6	2	0.54	88834523	80133	43.72	1110	1123	1101	1443	777	1110	1108.58	0.43	0	8635	1140	1125	1115	1100	1090	1120	1095	34	333	100	680	1	1	34262778	382	50.73	1.67	12	0.23	22.00	670.00	2105	20231012	-46.98	1088	20240725	2.57	1723	-35.23	20240104	1088	2.57	20240725	2105	-46.98	20231012	1088	2.57	20240725	1.56	N	328380	100	34 억		148681	N	N	0	N	00	N
22	20240729	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1112	2	2	0.18	76661009	69184	37.75	1110	1123	1101	1443	777	1110	1108.07	0.43	0	14397	1140	1125	1115	1100	1090	1120	1095	34	333	100	680	1	1	34262778	381	50.55	1.66	12	0.20	22.00	670.00	2105	20231012	-47.17	1088	20240725	2.21	1723	-35.46	20240104	1088	2.21	20240725	2105	-47.17	20231012	1088	2.21	20240725	1.56	N	328380	100	34 억		148681	N	N	0	N	00	N
23	20240729	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1111	1	2	0.09	73026277	65911	35.96	1110	1123	1101	1443	777	1110	1107.95	0.43	0	14379	1140	1125	1115	1100	1090	1120	1095	34	333	100	680	1	1	34262778	381	50.50	1.66	12	0.19	22.00	670.00	2105	20231012	-47.22	1088	20240725	2.11	1723	-35.52	20240104	1088	2.11	20240725	2105	-47.22	20231012	1088	2.11	20240725	1.56	N	328380	100	34 억		148681	N	N	0	N	00	N
24	20240729	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1119	9	2	0.81	53960562	48722	26.58	1110	1123	1101	1443	777	1110	1107.51	0.43	0	14576	1140	1125	1115	1100	1090	1120	1095	34	333	100	680	1	1	34262778	383	50.86	1.67	12	0.14	22.00	670.00	2105	20231012	-46.84	1088	20240725	2.85	1723	-35.06	20240104	1088	2.85	20240725	2105	-46.84	20231012	1088	2.85	20240725	1.56	N	328380	100	34 억		148681	N	N	0	N	00	N
25	20240729	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1111	1	2	0.09	26351714	23840	13.01	1110	1111	1101	1443	777	1110	1105.32	0.43	0	10354	1140	1125	1115	1100	1090	1120	1095	34	333	100	680	1	1	34262778	381	50.50	1.66	12	0.07	22.00	670.00	2105	20231012	-47.22	1088	20240725	2.11	1723	-35.52	20240104	1088	2.11	20240725	2105	-47.22	20231012	1088	2.11	20240725	1.56	N	328380	100	34 억		148681	N	N	0	N	00	N
26	20240726	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	-23	5	-2.03	201698398	180970	65.33	1121	1130	1105	1472	794	1133	1114.54	0.41	0	7501	1212	1172	1130	1090	1048	1151	1069	34	339	100	700	1	1	34262778	380	50.45	1.66	12	0.53	22.00	670.00	2105	20231012	-47.27	1088	20240725	2.02	1723	-35.58	20240104	1088	2.02	20240725	2105	-47.27	20231012	1088	2.02	20240725	1.52	N	328380	100	34 억		141131	N	N	0	N	00	N
27	20240726	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1114	-19	5	-1.68	174381801	156361	56.45	1121	1130	1105	1472	794	1133	1115.25	0.41	0	7553	1212	1172	1130	1090	1048	1151	1069	34	339	100	700	1	1	34262778	382	50.64	1.66	12	0.46	22.00	670.00	2105	20231012	-47.08	1088	20240725	2.39	1723	-35.35	20240104	1088	2.39	20240725	2105	-47.08	20231012	1088	2.39	20240725	1.52	N	328380	100	34 억		141131	N	N	0	N	00	N
28	20240726	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-16	5	-1.41	159511788	142977	51.61	1121	1130	1105	1472	794	1133	1115.65	0.41	0	6355	1212	1172	1130	1090	1048	1151	1069	34	339	100	700	1	1	34262778	383	50.77	1.67	12	0.42	22.00	670.00	2105	20231012	-46.94	1088	20240725	2.67	1723	-35.17	20240104	1088	2.67	20240725	2105	-46.94	20231012	1088	2.67	20240725	1.52	N	328380	100	34 억		141131	N	N	0	N	00	N
29	20240726	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1118	-15	5	-1.32	131513517	117821	42.53	1121	1130	1105	1472	794	1133	1116.21	0.41	0	9459	1212	1172	1130	1090	1048	1151	1069	34	339	100	700	1	1	34262778	383	50.82	1.67	12	0.34	22.00	670.00	2105	20231012	-46.89	1088	20240725	2.76	1723	-35.11	20240104	1088	2.76	20240725	2105	-46.89	20231012	1088	2.76	20240725	1.52	N	328380	100	34 억		141131	N	N	0	N	00	N
30	20240726	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	-11	5	-0.97	97922541	87707	31.66	1121	1130	1105	1472	794	1133	1116.47	0.41	0	7902	1212	1172	1130	1090	1048	1151	1069	34	339	100	700	1	1	34262778	384	51.00	1.67	12	0.26	22.00	670.00	2105	20231012	-46.70	1088	20240725	3.12	1723	-34.88	20240104	1088	3.12	20240725	2105	-46.70	20231012	1088	3.12	20240725	1.52	N	328380	100	34 억		141131	N	N	0	N	00	N
31	20240726	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-8	5	-0.71	94631881	84766	30.60	1121	1130	1105	1472	794	1133	1116.39	0.41	0	6902	1212	1172	1130	1090	1048	1151	1069	34	339	100	700	1	1	34262778	385	51.14	1.68	12	0.25	22.00	670.00	2105	20231012	-46.56	1088	20240725	3.40	1723	-34.71	20240104	1088	3.40	20240725	2105	-46.56	20231012	1088	3.40	20240725	1.52	N	328380	100	34 억		141131	N	N	0	N	00	N
32	20240726	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	-23	5	-2.03	68072148	61055	22.04	1121	1130	1105	1472	794	1133	1114.93	0.41	0	2539	1212	1172	1130	1090	1048	1151	1069	34	339	100	700	1	1	34262778	380	50.45	1.66	12	0.18	22.00	670.00	2105	20231012	-47.27	1088	20240725	2.02	1723	-35.58	20240104	1088	2.02	20240725	2105	-47.27	20231012	1088	2.02	20240725	1.52	N	328380	100	34 억		141131	N	N	0	N	00	N
33	20240726	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-5	5	-0.44	5578971	4967	1.79	1121	1129	1121	1472	794	1133	1123.21	0.41	0	-226	1212	1172	1130	1090	1048	1151	1069	34	339	100	700	1	1	34262778	386	51.27	1.68	12	0.01	22.00	670.00	2105	20231012	-46.41	1088	20240725	3.68	1723	-34.53	20240104	1088	3.68	20240725	2105	-46.41	20231012	1088	3.68	20240725	1.52	N	328380	100	34 억		141131	N	N	0	N	00	N
34	20240725	161136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1133	-53	5	-4.47	314152915	274325	149.61	1158	1170	1088	1541	831	1186	1145.28	0.43	0	-4544	1212	1199	1181	1168	1150	1205	1174	34	355	100	730	1	1	34262778	388	51.50	1.69	12	0.80	22.00	670.00	2105	20231012	-46.18	1088	20240725	4.14	1723	-34.24	20240104	1088	4.14	20240725	2105	-46.18	20231012	1088	4.14	20240725	1.52	N	328380	100	34 억		145647	N	N	0	N	00	N
35	20240725	151149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1140	-46	5	-3.88	229664725	199590	108.85	1158	1170	1134	1541	831	1186	1150.68	0.43	0	-5569	1212	1199	1181	1168	1150	1205	1174	34	355	100	730	1	1	34262778	391	51.82	1.70	12	0.58	22.00	670.00	2105	20231012	-45.84	1134	20240725	0.53	1723	-33.84	20240104	1134	0.53	20240725	2105	-45.84	20231012	1134	0.53	20240725	1.52	N	328380	100	34 억		145647	N	N	0	N	00	N
36	20240725	141145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1141	-45	5	-3.79	197569720	171440	93.50	1158	1170	1134	1541	831	1186	1152.41	0.43	0	-5569	1212	1199	1181	1168	1150	1205	1174	34	355	100	730	1	1	34262778	391	51.86	1.70	12	0.50	22.00	670.00	2105	20231012	-45.80	1134	20240725	0.62	1723	-33.78	20240104	1134	0.62	20240725	2105	-45.80	20231012	1134	0.62	20240725	1.52	N	328380	100	34 억		145647	N	N	0	N	00	N
37	20240725	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	-33	5	-2.78	128830713	111471	60.79	1158	1170	1150	1541	831	1186	1155.73	0.43	0	-8773	1212	1199	1181	1168	1150	1205	1174	34	355	100	730	1	1	34262778	395	52.41	1.72	12	0.33	22.00	670.00	2105	20231012	-45.23	1137	20240718	1.41	1723	-33.08	20240104	1137	1.41	20240718	2105	-45.23	20231012	1137	1.41	20240718	1.52	N	328380	100	34 억		145647	N	N	0	N	00	N
38	20240725	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-31	5	-2.61	120807607	104505	56.99	1158	1170	1150	1541	831	1186	1156.00	0.43	0	-8773	1212	1199	1181	1168	1150	1205	1174	34	355	100	730	1	1	34262778	396	52.50	1.72	12	0.31	22.00	670.00	2105	20231012	-45.13	1137	20240718	1.58	1723	-32.97	20240104	1137	1.58	20240718	2105	-45.13	20231012	1137	1.58	20240718	1.52	N	328380	100	34 억		145647	N	N	0	N	00	N
39	20240725	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	-34	5	-2.87	109498523	94695	51.64	1158	1170	1150	1541	831	1186	1156.33	0.43	0	-8773	1212	1199	1181	1168	1150	1205	1174	34	355	100	730	1	1	34262778	395	52.36	1.72	12	0.28	22.00	670.00	2105	20231012	-45.27	1137	20240718	1.32	1723	-33.14	20240104	1137	1.32	20240718	2105	-45.27	20231012	1137	1.32	20240718	1.52	N	328380	100	34 억		145647	N	N	0	N	00	N
40	20240725	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-31	5	-2.61	88645057	76585	41.77	1158	1170	1151	1541	831	1186	1157.47	0.43	0	-8773	1212	1199	1181	1168	1150	1205	1174	34	355	100	730	1	1	34262778	396	52.50	1.72	12	0.22	22.00	670.00	2105	20231012	-45.13	1137	20240718	1.58	1723	-32.97	20240104	1137	1.58	20240718	2105	-45.13	20231012	1137	1.58	20240718	1.52	N	328380	100	34 억		145647	N	N	0	N	00	N
41	20240725	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	-24	5	-2.02	20373799	17576	9.59	1158	1167	1157	1541	831	1186	1159.18	0.43	0	2510	1212	1199	1181	1168	1150	1205	1174	34	355	100	730	1	1	34262778	398	52.82	1.73	12	0.05	22.00	670.00	2105	20231012	-44.80	1137	20240718	2.20	1723	-32.56	20240104	1137	2.20	20240718	2105	-44.80	20231012	1137	2.20	20240718	1.52	N	328380	100	34 억		145647	N	N	0	N	00	N
42	20240724	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	2	2	0.17	211215622	179847	24.60	1184	1194	1163	1539	829	1184	1174.22	0.39	0	12076	1274	1228	1204	1158	1134	1217	1147	34	355	100	730	1	1	34262778	406	53.91	1.77	12	0.52	22.00	670.00	2105	20231012	-43.66	1137	20240718	4.31	1723	-31.17	20240104	1137	4.31	20240718	2105	-43.66	20231012	1137	4.31	20240718	1.51	N	328380	100	34 억		134141	N	N	0	N	00	N
43	20240724	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-12	5	-1.01	180492056	153742	21.03	1184	1194	1163	1539	829	1184	1173.91	0.39	0	10403	1274	1228	1204	1158	1134	1217	1147	34	355	100	730	1	1	34262778	402	53.27	1.75	12	0.45	22.00	670.00	2105	20231012	-44.32	1137	20240718	3.08	1723	-31.98	20240104	1137	3.08	20240718	2105	-44.32	20231012	1137	3.08	20240718	1.51	N	328380	100	34 억		134141	N	N	0	N	00	N
44	20240724	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	0	3	0.00	147502879	125623	17.19	1184	1194	1163	1539	829	1184	1174.08	0.39	0	10729	1274	1228	1204	1158	1134	1217	1147	34	355	100	730	1	1	34262778	406	53.82	1.77	12	0.37	22.00	670.00	2105	20231012	-43.75	1137	20240718	4.13	1723	-31.28	20240104	1137	4.13	20240718	2105	-43.75	20231012	1137	4.13	20240718	1.51	N	328380	100	34 억		134141	N	N	0	N	00	N
45	20240724	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	-2	5	-0.17	136110400	115989	15.87	1184	1194	1163	1539	829	1184	1173.37	0.39	0	10516	1274	1228	1204	1158	1134	1217	1147	34	355	100	730	1	1	34262778	405	53.73	1.76	12	0.34	22.00	670.00	2105	20231012	-43.85	1137	20240718	3.96	1723	-31.40	20240104	1137	3.96	20240718	2105	-43.85	20231012	1137	3.96	20240718	1.51	N	328380	100	34 억		134141	N	N	0	N	00	N
46	20240724	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-1	5	-0.08	124336465	105979	14.50	1184	1194	1163	1539	829	1184	1173.09	0.39	0	11688	1274	1228	1204	1158	1134	1217	1147	34	355	100	730	1	1	34262778	405	53.77	1.77	12	0.31	22.00	670.00	2105	20231012	-43.80	1137	20240718	4.05	1723	-31.34	20240104	1137	4.05	20240718	2105	-43.80	20231012	1137	4.05	20240718	1.51	N	328380	100	34 억		134141	N	N	0	N	00	N
47	20240724	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	-7	5	-0.59	113610460	96916	13.26	1184	1184	1163	1539	829	1184	1172.11	0.39	0	13558	1274	1228	1204	1158	1134	1217	1147	34	355	100	730	1	1	34262778	403	53.50	1.76	12	0.28	22.00	670.00	2105	20231012	-44.09	1137	20240718	3.52	1723	-31.69	20240104	1137	3.52	20240718	2105	-44.09	20231012	1137	3.52	20240718	1.51	N	328380	100	34 억		134141	N	N	0	N	00	N
48	20240724	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	-8	5	-0.68	83435133	71254	9.75	1184	1184	1163	1539	829	1184	1170.73	0.39	0	15079	1274	1228	1204	1158	1134	1217	1147	34	355	100	730	1	1	34262778	403	53.45	1.76	12	0.21	22.00	670.00	2105	20231012	-44.13	1137	20240718	3.43	1723	-31.75	20240104	1137	3.43	20240718	2105	-44.13	20231012	1137	3.43	20240718	1.51	N	328380	100	34 억		134141	N	N	0	N	00	N
49	20240724	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	-13	5	-1.10	31930017	27265	3.73	1184	1184	1163	1539	829	1184	1170.50	0.39	0	3317	1274	1228	1204	1158	1134	1217	1147	34	355	100	730	1	1	34262778	401	53.23	1.75	12	0.08	22.00	670.00	2105	20231012	-44.37	1137	20240718	2.99	1723	-32.04	20240104	1137	2.99	20240718	2105	-44.37	20231012	1137	2.99	20240718	1.51	N	328380	100	34 억		134141	N	N	0	N	00	N
50	20240723	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	-28	5	-2.31	875976492	725305	8.63	1212	1250	1180	1575	849	1212	1207.79	0.36	0	10616	1453	1332	1254	1133	1055	1393	1194	34	363	100	750	1	1	34262778	406	53.82	1.77	12	2.12	22.00	670.00	2105	20231012	-43.75	1137	20240718	4.13	1723	-31.28	20240104	1137	4.13	20240718	2105	-43.75	20231012	1137	4.13	20240718	1.53	N	328380	100	34 억		123623	N	N	0	N	00	N
51	20240723	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-31	5	-2.56	844764747	698910	8.32	1212	1250	1180	1575	849	1212	1208.69	0.36	0	10661	1453	1332	1254	1133	1055	1393	1194	34	363	100	750	1	1	34262778	405	53.68	1.76	12	2.04	22.00	670.00	2105	20231012	-43.90	1137	20240718	3.87	1723	-31.46	20240104	1137	3.87	20240718	2105	-43.90	20231012	1137	3.87	20240718	1.53	N	328380	100	34 억		123623	N	N	0	N	00	N
52	20240723	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-31	5	-2.56	801355458	662163	7.88	1212	1250	1180	1575	849	1212	1210.21	0.36	0	11338	1453	1332	1254	1133	1055	1393	1194	34	363	100	750	1	1	34262778	405	53.68	1.76	12	1.93	22.00	670.00	2105	20231012	-43.90	1137	20240718	3.87	1723	-31.46	20240104	1137	3.87	20240718	2105	-43.90	20231012	1137	3.87	20240718	1.53	N	328380	100	34 억		123623	N	N	0	N	00	N
53	20240723	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-29	5	-2.39	764472795	630926	7.51	1212	1250	1180	1575	849	1212	1211.67	0.36	0	11345	1453	1332	1254	1133	1055	1393	1194	34	363	100	750	1	1	34262778	405	53.77	1.77	12	1.84	22.00	670.00	2105	20231012	-43.80	1137	20240718	4.05	1723	-31.34	20240104	1137	4.05	20240718	2105	-43.80	20231012	1137	4.05	20240718	1.53	N	328380	100	34 억		123623	N	N	0	N	00	N
54	20240723	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-24	5	-1.98	716473604	590342	7.03	1212	1250	1180	1575	849	1212	1213.66	0.36	0	11742	1453	1332	1254	1133	1055	1393	1194	34	363	100	750	1	1	34262778	407	54.00	1.77	12	1.72	22.00	670.00	2105	20231012	-43.56	1137	20240718	4.49	1723	-31.05	20240104	1137	4.49	20240718	2105	-43.56	20231012	1137	4.49	20240718	1.53	N	328380	100	34 억		123623	N	N	0	N	00	N
55	20240723	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-26	5	-2.15	704968972	580645	6.91	1212	1250	1180	1575	849	1212	1214.11	0.36	0	11742	1453	1332	1254	1133	1055	1393	1194	34	363	100	750	1	1	34262778	406	53.91	1.77	12	1.69	22.00	670.00	2105	20231012	-43.66	1137	20240718	4.31	1723	-31.17	20240104	1137	4.31	20240718	2105	-43.66	20231012	1137	4.31	20240718	1.53	N	328380	100	34 억		123623	N	N	0	N	00	N
56	20240723	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-19	5	-1.57	584650066	479077	5.70	1212	1250	1190	1575	849	1212	1220.37	0.36	0	6190	1453	1332	1254	1133	1055	1393	1194	34	363	100	750	1	1	34262778	409	54.23	1.78	12	1.40	22.00	670.00	2105	20231012	-43.33	1137	20240718	4.93	1723	-30.76	20240104	1137	4.93	20240718	2105	-43.33	20231012	1137	4.93	20240718	1.53	N	328380	100	34 억		123623	N	N	0	N	00	N
57	20240723	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	3	2	0.25	137187999	112946	1.34	1212	1237	1198	1575	849	1212	1214.63	0.36	0	-6842	1453	1332	1254	1133	1055	1393	1194	34	363	100	750	1	1	34262778	416	55.23	1.81	12	0.33	22.00	670.00	2105	20231012	-42.28	1137	20240718	6.86	1723	-29.48	20240104	1137	6.86	20240718	2105	-42.28	20231012	1137	6.86	20240718	1.53	N	328380	100	34 억		123623	N	N	0	N	00	N
58	20240722	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	59	2	5.12	10825264722	8386018	28784.30	1192	1375	1176	1498	808	1153	1291.01	0.43	0	-27753	1174	1163	1158	1147	1142	1161	1145	34	345	100	710	1	1	34262778	415	55.09	1.81	12	24.48	22.00	670.00	2105	20231012	-42.42	1137	20240718	6.60	1723	-29.66	20240104	1137	6.60	20240718	2105	-42.42	20231012	1137	6.60	20240718	1.53	N	328380	100	34 억		148911	N	N	0	N	00	N
59	20240722	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	48	2	4.16	10722959755	8301322	28493.59	1192	1375	1176	1498	808	1153	1291.72	0.43	0	-27758	1174	1163	1158	1147	1142	1161	1145	34	345	100	710	1	1	34262778	411	54.59	1.79	12	24.23	22.00	670.00	2105	20231012	-42.95	1137	20240718	5.63	1723	-30.30	20240104	1137	5.63	20240718	2105	-42.95	20231012	1137	5.63	20240718	1.53	N	328380	100	34 억		148911	N	N	0	N	00	N
60	20240722	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	43	2	3.73	10568310968	8171925	28049.45	1192	1375	1176	1498	808	1153	1293.25	0.43	0	-26701	1174	1163	1158	1147	1142	1161	1145	34	345	100	710	1	1	34262778	410	54.36	1.79	12	23.85	22.00	670.00	2105	20231012	-43.18	1137	20240718	5.19	1723	-30.59	20240104	1137	5.19	20240718	2105	-43.18	20231012	1137	5.19	20240718	1.53	N	328380	100	34 억		148911	N	N	0	N	00	N
61	20240722	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	49	2	4.25	10416810859	8045889	27616.84	1192	1375	1176	1498	808	1153	1294.67	0.43	0	-26526	1174	1163	1158	1147	1142	1161	1145	34	345	100	710	1	1	34262778	412	54.64	1.79	12	23.48	22.00	670.00	2105	20231012	-42.90	1137	20240718	5.72	1723	-30.24	20240104	1137	5.72	20240718	2105	-42.90	20231012	1137	5.72	20240718	1.53	N	328380	100	34 억		148911	N	N	0	N	00	N
62	20240722	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	83	2	7.20	10070222670	7762084	26642.70	1192	1375	1176	1498	808	1153	1297.36	0.43	0	-30746	1174	1163	1158	1147	1142	1161	1145	34	345	100	710	1	1	34262778	423	56.18	1.84	12	22.65	22.00	670.00	2105	20231012	-41.28	1137	20240718	8.71	1723	-28.26	20240104	1137	8.71	20240718	2105	-41.28	20231012	1137	8.71	20240718	1.53	N	328380	100	34 억		148911	N	N	0	N	00	N
63	20240722	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	62	2	5.38	9121029003	7005615	24046.18	1192	1375	1176	1498	808	1153	1301.96	0.43	0	-22563	1174	1163	1158	1147	1142	1161	1145	34	345	100	710	1	1	34262778	416	55.23	1.81	12	20.45	22.00	670.00	2105	20231012	-42.28	1137	20240718	6.86	1723	-29.48	20240104	1137	6.86	20240718	2105	-42.28	20231012	1137	6.86	20240718	1.53	N	328380	100	34 억		148911	N	N	0	N	00	N
64	20240722	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	74	2	6.42	8438486073	6451770	22145.16	1192	1375	1176	1498	808	1153	1307.93	0.43	0	-29652	1174	1163	1158	1147	1142	1161	1145	34	345	100	710	1	1	34262778	420	55.77	1.83	12	18.83	22.00	670.00	2105	20231012	-41.71	1137	20240718	7.92	1723	-28.79	20240104	1137	7.92	20240718	2105	-41.71	20231012	1137	7.92	20240718	1.53	N	328380	100	34 억		148911	N	N	0	N	00	N
65	20240722	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	151	2	13.10	739641081	594740	2041.40	1192	1305	1176	1498	808	1153	1243.64	0.43	0	55876	1174	1163	1158	1147	1142	1161	1145	34	345	100	710	1	1	34262778	447	59.27	1.95	12	1.74	22.00	670.00	2105	20231012	-38.05	1137	20240718	14.69	1723	-24.32	20240104	1137	14.69	20240718	2105	-38.05	20231012	1137	14.69	20240718	1.53	N	328380	100	34 억		148911	N	N	0	N	00	N
66	20240719	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	-7	5	-0.60	20088475	17354	22.94	1161	1169	1153	1508	812	1160	1157.57	0.43	0	1	1182	1171	1154	1143	1126	1176	1148	34	348	100	710	1	1	34262778	395	52.41	1.72	12	0.05	22.00	670.00	2105	20231012	-45.23	1137	20240718	1.41	1723	-33.08	20240104	1137	1.41	20240718	2105	-45.23	20231012	1137	1.41	20240718	1.54	N	328380	100	34 억		148972	N	N	0	N	00	N
67	20240719	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	0	3	0.00	15566125	13433	17.75	1161	1169	1154	1508	812	1160	1158.80	0.43	0	39	1182	1171	1154	1143	1126	1176	1148	34	348	100	710	1	1	34262778	397	52.73	1.73	12	0.04	22.00	670.00	2105	20231012	-44.89	1137	20240718	2.02	1723	-32.68	20240104	1137	2.02	20240718	2105	-44.89	20231012	1137	2.02	20240718	1.54	N	328380	100	34 억		148972	N	N	0	N	00	N
68	20240719	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	-1	5	-0.09	14697686	12681	16.76	1161	1169	1154	1508	812	1160	1159.03	0.43	0	21	1182	1171	1154	1143	1126	1176	1148	34	348	100	710	1	1	34262778	397	52.68	1.73	12	0.04	22.00	670.00	2105	20231012	-44.94	1137	20240718	1.93	1723	-32.73	20240104	1137	1.93	20240718	2105	-44.94	20231012	1137	1.93	20240718	1.54	N	328380	100	34 억		148972	N	N	0	N	00	N
69	20240719	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-5	5	-0.43	11700133	10092	13.34	1161	1169	1154	1508	812	1160	1159.35	0.43	0	21	1182	1171	1154	1143	1126	1176	1148	34	348	100	710	1	1	34262778	396	52.50	1.72	12	0.03	22.00	670.00	2105	20231012	-45.13	1137	20240718	1.58	1723	-32.97	20240104	1137	1.58	20240718	2105	-45.13	20231012	1137	1.58	20240718	1.54	N	328380	100	34 억		148972	N	N	0	N	00	N
70	20240719	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	5	2	0.43	6974491	6010	7.94	1161	1169	1155	1508	812	1160	1160.48	0.43	0	-60	1182	1171	1154	1143	1126	1176	1148	34	348	100	710	1	1	34262778	399	52.95	1.74	12	0.02	22.00	670.00	2105	20231012	-44.66	1137	20240718	2.46	1723	-32.39	20240104	1137	2.46	20240718	2105	-44.66	20231012	1137	2.46	20240718	1.54	N	328380	100	34 억		148972	N	N	0	N	00	N
71	20240719	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	8	2	0.69	6623799	5709	7.55	1161	1169	1155	1508	812	1160	1160.24	0.43	0	-60	1182	1171	1154	1143	1126	1176	1148	34	348	100	710	1	1	34262778	400	53.09	1.74	12	0.02	22.00	670.00	2105	20231012	-44.51	1137	20240718	2.73	1723	-32.21	20240104	1137	2.73	20240718	2105	-44.51	20231012	1137	2.73	20240718	1.54	N	328380	100	34 억		148972	N	N	0	N	00	N
72	20240719	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	2	2	0.17	5043454	4346	5.74	1161	1162	1155	1508	812	1160	1160.48	0.43	0	-60	1182	1171	1154	1143	1126	1176	1148	34	348	100	710	1	1	34262778	398	52.82	1.73	12	0.01	22.00	670.00	2105	20231012	-44.80	1137	20240718	2.20	1723	-32.56	20240104	1137	2.20	20240718	2105	-44.80	20231012	1137	2.20	20240718	1.54	N	328380	100	34 억		148972	N	N	0	N	00	N
73	20240719	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	1	2	0.09	2892351	2493	3.30	1161	1161	1155	1508	812	1160	1160.19	0.43	0	0	1182	1171	1154	1143	1126	1176	1148	34	348	100	710	1	1	34262778	398	52.77	1.73	12	0.01	22.00	670.00	2105	20231012	-44.85	1137	20240718	2.11	1723	-32.62	20240104	1137	2.11	20240718	2105	-44.85	20231012	1137	2.11	20240718	1.54	N	328380	100	34 억		148972	N	N	0	N	00	N
74	20240718	161050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1160	11	2	0.96	86743544	75648	78.12	1149	1165	1137	1493	805	1149	1146.45	0.45	0	-6097	1192	1170	1157	1135	1122	1164	1129	34	344	100	710	1	1	34262778	397	52.73	1.73	12	0.22	22.00	670.00	2105	20231012	-44.89	1137	20240718	2.02	1723	-32.68	20240104	1137	2.02	20240718	2105	-44.89	20231012	1137	2.02	20240718	1.53	N	328380	100	34 억		155132	N	N	0	N	00	N
75	20240718	151101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1159	10	2	0.87	83534991	72876	75.26	1149	1165	1137	1493	805	1149	1146.26	0.45	0	-6102	1192	1170	1157	1135	1122	1164	1129	34	344	100	710	1	1	34262778	397	52.68	1.73	12	0.21	22.00	670.00	2105	20231012	-44.94	1137	20240718	1.93	1723	-32.73	20240104	1137	1.93	20240718	2105	-44.94	20231012	1137	1.93	20240718	1.53	N	328380	100	34 억		155132	N	N	0	N	00	N
76	20240718	141052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1158	9	2	0.78	67250589	58826	60.75	1149	1165	1137	1493	805	1149	1143.21	0.45	0	-5964	1192	1170	1157	1135	1122	1164	1129	34	344	100	710	1	1	34262778	397	52.64	1.73	12	0.17	22.00	670.00	2105	20231012	-44.99	1137	20240718	1.85	1723	-32.79	20240104	1137	1.85	20240718	2105	-44.99	20231012	1137	1.85	20240718	1.53	N	328380	100	34 억		155132	N	N	0	N	00	N
77	20240718	131053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1145	-4	5	-0.35	57821582	50607	52.26	1149	1165	1137	1493	805	1149	1142.56	0.45	0	-5963	1192	1170	1157	1135	1122	1164	1129	34	344	100	710	1	1	34262778	392	52.05	1.71	12	0.15	22.00	670.00	2105	20231012	-45.61	1137	20240718	0.70	1723	-33.55	20240104	1137	0.70	20240718	2105	-45.61	20231012	1137	0.70	20240718	1.53	N	328380	100	34 억		155132	N	N	0	N	00	N
78	20240718	121053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1148	-1	5	-0.09	57309075	50160	51.80	1149	1165	1137	1493	805	1149	1142.53	0.45	0	-5840	1192	1170	1157	1135	1122	1164	1129	34	344	100	710	1	1	34262778	393	52.18	1.71	12	0.15	22.00	670.00	2105	20231012	-45.46	1137	20240718	0.97	1723	-33.37	20240104	1137	0.97	20240718	2105	-45.46	20231012	1137	0.97	20240718	1.53	N	328380	100	34 억		155132	N	N	0	N	00	N
79	20240718	111100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1141	-8	5	-0.70	46166280	40381	41.70	1149	1165	1137	1493	805	1149	1143.27	0.45	0	-6132	1192	1170	1157	1135	1122	1164	1129	34	344	100	710	1	1	34262778	391	51.86	1.70	12	0.12	22.00	670.00	2105	20231012	-45.80	1137	20240718	0.35	1723	-33.78	20240104	1137	0.35	20240718	2105	-45.80	20231012	1137	0.35	20240718	1.53	N	328380	100	34 억		155132	N	N	0	N	00	N
80	20240718	101102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1139	-10	5	-0.87	35401924	30930	31.94	1149	1165	1138	1493	805	1149	1144.58	0.45	0	-6341	1192	1170	1157	1135	1122	1164	1129	34	344	100	710	1	1	34262778	390	51.77	1.70	12	0.09	22.00	670.00	2105	20231012	-45.89	1138	20240718	0.09	1723	-33.89	20240104	1138	0.09	20240718	2105	-45.89	20231012	1138	0.09	20240718	1.53	N	328380	100	34 억		155132	N	N	0	N	00	N
81	20240718	091103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1143	-6	5	-0.52	15380499	13376	13.81	1149	1165	1143	1493	805	1149	1149.86	0.45	0	-5192	1192	1170	1157	1135	1122	1164	1129	34	344	100	710	1	1	34262778	392	51.95	1.71	12	0.04	22.00	670.00	2105	20231012	-45.70	1143	20240718	0.00	1723	-33.66	20240104	1143	0.00	20240718	2105	-45.70	20231012	1143	0.00	20240718	1.53	N	328380	100	34 억		155132	N	N	0	N	00	N
82	20240717	161148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1149	-30	5	-2.54	110736008	95807	112.14	1178	1179	1144	1532	826	1179	1155.88	0.48	0	-9851	1220	1199	1183	1162	1146	1191	1154	34	353	100	730	1	1	34262778	394	52.23	1.71	12	0.28	22.00	670.00	2105	20231012	-45.42	1144	20240717	0.44	1723	-33.31	20240104	1144	0.44	20240717	2105	-45.42	20231012	1144	0.44	20240717	1.52	N	328380	100	34 억		164532	N	N	0	N	00	N
83	20240717	151154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1149	-30	5	-2.54	102376171	88522	103.61	1178	1179	1144	1532	826	1179	1156.51	0.48	0	-8821	1220	1199	1183	1162	1146	1191	1154	34	353	100	730	1	1	34262778	394	52.23	1.71	12	0.26	22.00	670.00	2105	20231012	-45.42	1144	20240717	0.44	1723	-33.31	20240104	1144	0.44	20240717	2105	-45.42	20231012	1144	0.44	20240717	1.52	N	328380	100	34 억		164532	N	N	0	N	00	N
84	20240717	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-18	5	-1.53	48059446	41263	48.30	1178	1179	1159	1532	826	1179	1164.71	0.48	0	-4509	1220	1199	1183	1162	1146	1191	1154	34	353	100	730	1	1	34262778	398	52.77	1.73	12	0.12	22.00	670.00	2105	20231012	-44.85	1146	20230922	1.31	1723	-32.62	20240104	1159	0.17	20240717	2105	-44.85	20231012	1146	1.31	20230922	1.52	N	328380	100	34 억		164532	N	N	0	N	00	N
85	20240717	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	-13	5	-1.10	37538208	32201	37.69	1178	1179	1161	1532	826	1179	1165.75	0.48	0	-2623	1220	1199	1183	1162	1146	1191	1154	34	353	100	730	1	1	34262778	400	53.00	1.74	12	0.09	22.00	670.00	2105	20231012	-44.61	1146	20230922	1.75	1723	-32.33	20240104	1159	0.60	20240621	2105	-44.61	20231012	1146	1.75	20230922	1.52	N	328380	100	34 억		164532	N	N	0	N	00	N
86	20240717	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-11	5	-0.93	33366086	28612	33.49	1178	1179	1161	1532	826	1179	1166.16	0.48	0	-2621	1220	1199	1183	1162	1146	1191	1154	34	353	100	730	1	1	34262778	400	53.09	1.74	12	0.08	22.00	670.00	2105	20231012	-44.51	1146	20230922	1.92	1723	-32.21	20240104	1159	0.78	20240621	2105	-44.51	20231012	1146	1.92	20230922	1.52	N	328380	100	34 억		164532	N	N	0	N	00	N
87	20240717	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-9	5	-0.76	14792137	12656	14.81	1178	1179	1165	1532	826	1179	1168.78	0.48	0	-24	1220	1199	1183	1162	1146	1191	1154	34	353	100	730	1	1	34262778	401	53.18	1.75	12	0.04	22.00	670.00	2105	20231012	-44.42	1146	20230922	2.09	1723	-32.10	20240104	1159	0.95	20240621	2105	-44.42	20231012	1146	2.09	20230922	1.52	N	328380	100	34 억		164532	N	N	0	N	00	N
88	20240717	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-9	5	-0.76	6799359	5808	6.80	1178	1179	1166	1532	826	1179	1170.69	0.48	0	77	1220	1199	1183	1162	1146	1191	1154	34	353	100	730	1	1	34262778	401	53.18	1.75	12	0.02	22.00	670.00	2105	20231012	-44.42	1146	20230922	2.09	1723	-32.10	20240104	1159	0.95	20240621	2105	-44.42	20231012	1146	2.09	20230922	1.52	N	328380	100	34 억		164532	N	N	0	N	00	N
89	20240717	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	-1	5	-0.08	252513	215	0.25	1178	1179	1166	1532	826	1179	1174.48	0.48	0	-23	1220	1199	1183	1162	1146	1191	1154	34	353	100	730	1	1	34262778	404	53.55	1.76	12	0.00	22.00	670.00	2105	20231012	-44.04	1146	20230922	2.79	1723	-31.63	20240104	1159	1.64	20240621	2105	-44.04	20231012	1146	2.79	20230922	1.52	N	328380	100	34 억		164532	N	N	0	N	00	N
90	20240716	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-14	5	-1.17	100413110	85393	342.04	1195	1204	1167	1550	836	1193	1175.89	0.49	0	-4492	1211	1202	1191	1182	1171	1196	1176	34	357	100	730	1	1	34262778	404	53.59	1.76	12	0.25	22.00	670.00	2105	20231012	-43.99	1146	20230922	2.88	1723	-31.57	20240104	1159	1.73	20240621	2105	-43.99	20231012	1146	2.88	20230922	1.58	N	328380	100	34 억		167108	N	N	0	N	00	N
91	20240716	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-21	5	-1.76	97444105	82866	331.92	1195	1204	1167	1550	836	1193	1175.92	0.49	0	-3894	1211	1202	1191	1182	1171	1196	1176	34	357	100	730	1	1	34262778	402	53.27	1.75	12	0.24	22.00	670.00	2105	20231012	-44.32	1146	20230922	2.27	1723	-31.98	20240104	1159	1.12	20240621	2105	-44.32	20231012	1146	2.27	20230922	1.58	N	328380	100	34 억		167108	N	N	0	N	00	N
92	20240716	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	-18	5	-1.51	60109038	50942	204.05	1195	1204	1170	1550	836	1193	1179.95	0.49	0	-3644	1211	1202	1191	1182	1171	1196	1176	34	357	100	730	1	1	34262778	403	53.41	1.75	12	0.15	22.00	670.00	2105	20231012	-44.18	1146	20230922	2.53	1723	-31.80	20240104	1159	1.38	20240621	2105	-44.18	20231012	1146	2.53	20230922	1.58	N	328380	100	34 억		167108	N	N	0	N	00	N
93	20240716	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	-16	5	-1.34	52416542	44372	177.73	1195	1204	1172	1550	836	1193	1181.30	0.49	0	-3617	1211	1202	1191	1182	1171	1196	1176	34	357	100	730	1	1	34262778	403	53.50	1.76	12	0.13	22.00	670.00	2105	20231012	-44.09	1146	20230922	2.71	1723	-31.69	20240104	1159	1.55	20240621	2105	-44.09	20231012	1146	2.71	20230922	1.58	N	328380	100	34 억		167108	N	N	0	N	00	N
94	20240716	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-12	5	-1.01	31622369	26710	106.99	1195	1204	1172	1550	836	1193	1183.91	0.49	0	-1123	1211	1202	1191	1182	1171	1196	1176	34	357	100	730	1	1	34262778	405	53.68	1.76	12	0.08	22.00	670.00	2105	20231012	-43.90	1146	20230922	3.05	1723	-31.46	20240104	1159	1.90	20240621	2105	-43.90	20231012	1146	3.05	20230922	1.58	N	328380	100	34 억		167108	N	N	0	N	00	N
95	20240716	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-12	5	-1.01	21177819	17873	71.59	1195	1204	1172	1550	836	1193	1184.91	0.49	0	-1046	1211	1202	1191	1182	1171	1196	1176	34	357	100	730	1	1	34262778	405	53.68	1.76	12	0.05	22.00	670.00	2105	20231012	-43.90	1146	20230922	3.05	1723	-31.46	20240104	1159	1.90	20240621	2105	-43.90	20231012	1146	3.05	20230922	1.58	N	328380	100	34 억		167108	N	N	0	N	00	N
96	20240716	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-12	5	-1.01	16468488	13881	55.60	1195	1204	1181	1550	836	1193	1186.41	0.49	0	-1345	1211	1202	1191	1182	1171	1196	1176	34	357	100	730	1	1	34262778	405	53.68	1.76	12	0.04	22.00	670.00	2105	20231012	-43.90	1146	20230922	3.05	1723	-31.46	20240104	1159	1.90	20240621	2105	-43.90	20231012	1146	3.05	20230922	1.58	N	328380	100	34 억		167108	N	N	0	N	00	N
97	20240716	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-7	5	-0.59	5378410	4516	18.09	1195	1204	1186	1550	836	1193	1190.97	0.49	0	928	1211	1202	1191	1182	1171	1196	1176	34	357	100	730	1	1	34262778	406	53.91	1.77	12	0.01	22.00	670.00	2105	20231012	-43.66	1146	20230922	3.49	1723	-31.17	20240104	1159	2.33	20240621	2105	-43.66	20231012	1146	3.49	20230922	1.58	N	328380	100	34 억		167108	N	N	0	N	00	N
98	20240715	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	1	2	0.08	29717467	24966	32.96	1200	1200	1180	1549	835	1192	1190.32	0.49	0	-452	1226	1209	1193	1176	1160	1201	1168	34	357	100	730	1	1	34262778	409	54.23	1.78	12	0.07	22.00	670.00	2105	20231012	-43.33	1146	20230922	4.10	1723	-30.76	20240104	1159	2.93	20240621	2105	-43.33	20231012	1146	4.10	20230922	1.58	N	328380	100	34 억		167895	N	N	0	N	00	N
99	20240715	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	7	2	0.59	29297239	24615	32.50	1200	1200	1180	1549	835	1192	1190.22	0.49	0	-481	1226	1209	1193	1176	1160	1201	1168	34	357	100	730	1	1	34262778	411	54.50	1.79	12	0.07	22.00	670.00	2105	20231012	-43.04	1146	20230922	4.62	1723	-30.41	20240104	1159	3.45	20240621	2105	-43.04	20231012	1146	4.62	20230922	1.58	N	328380	100	34 억		167895	N	N	0	N	00	N
100	20240715	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	4	2	0.34	25397508	21342	28.18	1200	1200	1180	1549	835	1192	1190.02	0.49	0	-487	1226	1209	1193	1176	1160	1201	1168	34	357	100	730	1	1	34262778	410	54.36	1.79	12	0.06	22.00	670.00	2105	20231012	-43.18	1146	20230922	4.36	1723	-30.59	20240104	1159	3.19	20240621	2105	-43.18	20231012	1146	4.36	20230922	1.58	N	328380	100	34 억		167895	N	N	0	N	00	N
101	20240715	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	1	2	0.08	20094386	16894	22.30	1200	1200	1180	1549	835	1192	1189.44	0.49	0	-446	1226	1209	1193	1176	1160	1201	1168	34	357	100	730	1	1	34262778	409	54.23	1.78	12	0.05	22.00	670.00	2105	20231012	-43.33	1146	20230922	4.10	1723	-30.76	20240104	1159	2.93	20240621	2105	-43.33	20231012	1146	4.10	20230922	1.58	N	328380	100	34 억		167895	N	N	0	N	00	N
102	20240715	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	0	3	0.00	13615495	11462	15.13	1200	1200	1180	1549	835	1192	1187.88	0.49	0	-446	1226	1209	1193	1176	1160	1201	1168	34	357	100	730	1	1	34262778	408	54.18	1.78	12	0.03	22.00	670.00	2105	20231012	-43.37	1146	20230922	4.01	1723	-30.82	20240104	1159	2.85	20240621	2105	-43.37	20231012	1146	4.01	20230922	1.58	N	328380	100	34 억		167895	N	N	0	N	00	N
103	20240715	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	-8	5	-0.67	13039761	10978	14.49	1200	1200	1180	1549	835	1192	1187.81	0.49	0	-243	1226	1209	1193	1176	1160	1201	1168	34	357	100	730	1	1	34262778	406	53.82	1.77	12	0.03	22.00	670.00	2105	20231012	-43.75	1146	20230922	3.32	1723	-31.28	20240104	1159	2.16	20240621	2105	-43.75	20231012	1146	3.32	20230922	1.58	N	328380	100	34 억		167895	N	N	0	N	00	N
104	20240715	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	0	3	0.00	8669488	7303	9.64	1200	1200	1180	1549	835	1192	1187.11	0.49	0	-444	1226	1209	1193	1176	1160	1201	1168	34	357	100	730	1	1	34262778	408	54.18	1.78	12	0.02	22.00	670.00	2105	20231012	-43.37	1146	20230922	4.01	1723	-30.82	20240104	1159	2.85	20240621	2105	-43.37	20231012	1146	4.01	20230922	1.58	N	328380	100	34 억		167895	N	N	0	N	00	N
105	20240715	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	-10	5	-0.84	3782879	3186	4.21	1200	1200	1180	1549	835	1192	1187.34	0.49	0	61	1226	1209	1193	1176	1160	1201	1168	34	357	100	730	1	1	34262778	405	53.73	1.76	12	0.01	22.00	670.00	2105	20231012	-43.85	1146	20230922	3.14	1723	-31.40	20240104	1159	1.98	20240621	2105	-43.85	20231012	1146	3.14	20230922	1.58	N	328380	100	34 억		167895	N	N	0	N	00	N
106	20240712	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-12	5	-1.00	86010196	72517	281.38	1200	1210	1177	1565	843	1204	1186.07	0.48	0	2600	1232	1218	1211	1197	1190	1214	1193	34	361	100	740	1	1	34262778	408	54.18	1.78	12	0.21	22.00	670.00	2105	20231012	-43.37	1146	20230922	4.01	1723	-30.82	20240104	1159	2.85	20240621	2105	-43.37	20231012	1146	4.01	20230922	1.60	N	328380	100	34 억		166110	N	N	0	N	00	N
107	20240712	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-21	5	-1.74	80336737	67743	262.86	1200	1210	1177	1565	843	1204	1185.90	0.48	0	3089	1232	1218	1211	1197	1190	1214	1193	34	361	100	740	1	1	34262778	405	53.77	1.77	12	0.20	22.00	670.00	2105	20231012	-43.80	1146	20230922	3.23	1723	-31.34	20240104	1159	2.07	20240621	2105	-43.80	20231012	1146	3.23	20230922	1.60	N	328380	100	34 억		166110	N	N	0	N	00	N
108	20240712	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-11	5	-0.91	63499439	53466	207.46	1200	1210	1180	1565	843	1204	1187.66	0.48	0	3619	1232	1218	1211	1197	1190	1214	1193	34	361	100	740	1	1	34262778	409	54.23	1.78	12	0.16	22.00	670.00	2105	20231012	-43.33	1146	20230922	4.10	1723	-30.76	20240104	1159	2.93	20240621	2105	-43.33	20231012	1146	4.10	20230922	1.60	N	328380	100	34 억		166110	N	N	0	N	00	N
109	20240712	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	-20	5	-1.66	47106551	39593	153.63	1200	1210	1180	1565	843	1204	1189.77	0.48	0	3851	1232	1218	1211	1197	1190	1214	1193	34	361	100	740	1	1	34262778	406	53.82	1.77	12	0.12	22.00	670.00	2105	20231012	-43.75	1146	20230922	3.32	1723	-31.28	20240104	1159	2.16	20240621	2105	-43.75	20231012	1146	3.32	20230922	1.60	N	328380	100	34 억		166110	N	N	0	N	00	N
110	20240712	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	-9	5	-0.75	24282213	20327	78.87	1200	1210	1186	1565	843	1204	1194.58	0.48	0	1526	1232	1218	1211	1197	1190	1214	1193	34	361	100	740	1	1	34262778	409	54.32	1.78	12	0.06	22.00	670.00	2105	20231012	-43.23	1146	20230922	4.28	1723	-30.64	20240104	1159	3.11	20240621	2105	-43.23	20231012	1146	4.28	20230922	1.60	N	328380	100	34 억		166110	N	N	0	N	00	N
111	20240712	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-3	5	-0.25	15577344	13020	50.52	1200	1210	1186	1565	843	1204	1196.42	0.48	0	-564	1232	1218	1211	1197	1190	1214	1193	34	361	100	740	1	1	34262778	411	54.59	1.79	12	0.04	22.00	670.00	2105	20231012	-42.95	1146	20230922	4.80	1723	-30.30	20240104	1159	3.62	20240621	2105	-42.95	20231012	1146	4.80	20230922	1.60	N	328380	100	34 억		166110	N	N	0	N	00	N
112	20240712	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-1	5	-0.08	12278229	10254	39.79	1200	1210	1190	1565	843	1204	1197.41	0.48	0	-94	1232	1218	1211	1197	1190	1214	1193	34	361	100	740	1	1	34262778	412	54.68	1.80	12	0.03	22.00	670.00	2105	20231012	-42.85	1146	20230922	4.97	1723	-30.18	20240104	1159	3.80	20240621	2105	-42.85	20231012	1146	4.97	20230922	1.60	N	328380	100	34 억		166110	N	N	0	N	00	N
113	20240712	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	-7	5	-0.58	5595613	4663	18.09	1200	1210	1197	1565	843	1204	1200.00	0.48	0	10	1232	1218	1211	1197	1190	1214	1193	34	361	100	740	1	1	34262778	410	54.41	1.79	12	0.01	22.00	670.00	2105	20231012	-43.14	1146	20230922	4.45	1723	-30.53	20240104	1159	3.28	20240621	2105	-43.14	20231012	1146	4.45	20230922	1.60	N	328380	100	34 억		166110	N	N	0	N	00	N
114	20240711	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-18	5	-1.47	30988989	25564	53.27	1225	1225	1204	1588	856	1222	1212.76	0.49	0	-2274	1248	1235	1217	1204	1186	1241	1210	34	366	100	750	1	1	34262778	413	54.73	1.80	12	0.07	22.00	670.00	2105	20231012	-42.80	1146	20230922	5.06	1723	-30.12	20240104	1159	3.88	20240621	2105	-42.80	20231012	1146	5.06	20230922	1.59	N	328380	100	34 억		168631	N	N	0	N	00	N
115	20240711	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	-6	5	-0.49	21261837	17487	36.44	1225	1225	1208	1588	856	1222	1215.87	0.49	0	-218	1248	1235	1217	1204	1186	1241	1210	34	366	100	750	1	1	34262778	417	55.27	1.81	12	0.05	22.00	670.00	2105	20231012	-42.23	1146	20230922	6.11	1723	-29.43	20240104	1159	4.92	20240621	2105	-42.23	20231012	1146	6.11	20230922	1.59	N	328380	100	34 억		168631	N	N	0	N	00	N
116	20240711	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	-1	5	-0.08	20656356	16989	35.40	1225	1225	1208	1588	856	1222	1215.87	0.49	0	-211	1248	1235	1217	1204	1186	1241	1210	34	366	100	750	1	1	34262778	418	55.50	1.82	12	0.05	22.00	670.00	2105	20231012	-42.00	1146	20230922	6.54	1723	-29.14	20240104	1159	5.35	20240621	2105	-42.00	20231012	1146	6.54	20230922	1.59	N	328380	100	34 억		168631	N	N	0	N	00	N
117	20240711	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	-4	5	-0.33	11479145	9406	19.60	1225	1225	1215	1588	856	1222	1220.41	0.49	0	-2385	1248	1235	1217	1204	1186	1241	1210	34	366	100	750	1	1	34262778	417	55.36	1.82	12	0.03	22.00	670.00	2105	20231012	-42.14	1146	20230922	6.28	1723	-29.31	20240104	1159	5.09	20240621	2105	-42.14	20231012	1146	6.28	20230922	1.59	N	328380	100	34 억		168631	N	N	0	N	00	N
118	20240711	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-5	5	-0.41	8788743	7196	15.00	1225	1225	1215	1588	856	1222	1221.34	0.49	0	-2385	1248	1235	1217	1204	1186	1241	1210	34	366	100	750	1	1	34262778	417	55.32	1.82	12	0.02	22.00	670.00	2105	20231012	-42.19	1146	20230922	6.20	1723	-29.37	20240104	1159	5.00	20240621	2105	-42.19	20231012	1146	6.20	20230922	1.59	N	328380	100	34 억		168631	N	N	0	N	00	N
119	20240711	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	2	2	0.16	5081066	4158	8.66	1225	1225	1220	1588	856	1222	1222.00	0.49	0	-1530	1248	1235	1217	1204	1186	1241	1210	34	366	100	750	1	1	34262778	419	55.64	1.83	12	0.01	22.00	670.00	2105	20231012	-41.85	1146	20230922	6.81	1723	-28.96	20240104	1159	5.61	20240621	2105	-41.85	20231012	1146	6.81	20230922	1.59	N	328380	100	34 억		168631	N	N	0	N	00	N
120	20240711	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	1	2	0.08	4449995	3642	7.59	1225	1225	1220	1588	856	1222	1221.85	0.49	0	-1530	1248	1235	1217	1204	1186	1241	1210	34	366	100	750	1	1	34262778	419	55.59	1.83	12	0.01	22.00	670.00	2105	20231012	-41.90	1146	20230922	6.72	1723	-29.02	20240104	1159	5.52	20240621	2105	-41.90	20231012	1146	6.72	20230922	1.59	N	328380	100	34 억		168631	N	N	0	N	00	N
121	20240711	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-2	5	-0.16	2699135	2207	4.60	1225	1225	1220	1588	856	1222	1222.99	0.49	0	-1530	1248	1235	1217	1204	1186	1241	1210	34	366	100	750	1	1	34262778	418	55.45	1.82	12	0.01	22.00	670.00	2105	20231012	-42.04	1146	20230922	6.46	1723	-29.19	20240104	1159	5.26	20240621	2105	-42.04	20231012	1146	6.46	20230922	1.59	N	328380	100	34 억		168631	N	N	0	N	00	N
122	20240710	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	2	2	0.16	57968337	47702	83.22	1208	1230	1199	1586	854	1220	1215.21	0.50	0	-1235	1234	1226	1213	1205	1192	1231	1210	34	366	100	750	1	1	34262778	419	55.55	1.82	12	0.14	22.00	670.00	2105	20231012	-41.95	1146	20230922	6.63	1723	-29.08	20240104	1159	5.44	20240621	2105	-41.95	20231012	1146	6.63	20230922	1.59	N	328380	100	34 억		169938	N	N	0	N	00	N
123	20240710	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	0	3	0.00	55065919	45319	79.06	1208	1230	1199	1586	854	1220	1215.07	0.50	0	-901	1234	1226	1213	1205	1192	1231	1210	34	366	100	750	1	1	34262778	418	55.45	1.82	12	0.13	22.00	670.00	2105	20231012	-42.04	1146	20230922	6.46	1723	-29.19	20240104	1159	5.26	20240621	2105	-42.04	20231012	1146	6.46	20230922	1.59	N	328380	100	34 억		169938	N	N	0	N	00	N
124	20240710	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-6	5	-0.49	45352613	37357	65.17	1208	1230	1199	1586	854	1220	1214.03	0.50	0	-922	1234	1226	1213	1205	1192	1231	1210	34	366	100	750	1	1	34262778	416	55.18	1.81	12	0.11	22.00	670.00	2105	20231012	-42.33	1146	20230922	5.93	1723	-29.54	20240104	1159	4.75	20240621	2105	-42.33	20231012	1146	5.93	20230922	1.59	N	328380	100	34 억		169938	N	N	0	N	00	N
125	20240710	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	0	3	0.00	20314540	16670	29.08	1208	1230	1208	1586	854	1220	1218.63	0.50	0	-1306	1234	1226	1213	1205	1192	1231	1210	34	366	100	750	1	1	34262778	418	55.45	1.82	12	0.05	22.00	670.00	2105	20231012	-42.04	1146	20230922	6.46	1723	-29.19	20240104	1159	5.26	20240621	2105	-42.04	20231012	1146	6.46	20230922	1.59	N	328380	100	34 억		169938	N	N	0	N	00	N
126	20240710	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	1	2	0.08	19345099	15876	27.70	1208	1230	1208	1586	854	1220	1218.51	0.50	0	-1306	1234	1226	1213	1205	1192	1231	1210	34	366	100	750	1	1	34262778	418	55.50	1.82	12	0.05	22.00	670.00	2105	20231012	-42.00	1146	20230922	6.54	1723	-29.14	20240104	1159	5.35	20240621	2105	-42.00	20231012	1146	6.54	20230922	1.59	N	328380	100	34 억		169938	N	N	0	N	00	N
127	20240710	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-9	5	-0.74	16885654	13858	24.18	1208	1230	1208	1586	854	1220	1218.48	0.50	0	-1056	1234	1226	1213	1205	1192	1231	1210	34	366	100	750	1	1	34262778	415	55.05	1.81	12	0.04	22.00	670.00	2105	20231012	-42.47	1146	20230922	5.67	1723	-29.72	20240104	1159	4.49	20240621	2105	-42.47	20231012	1146	5.67	20230922	1.59	N	328380	100	34 억		169938	N	N	0	N	00	N
128	20240710	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	-11	5	-0.90	15161267	12434	21.69	1208	1230	1208	1586	854	1220	1219.34	0.50	0	-1055	1234	1226	1213	1205	1192	1231	1210	34	366	100	750	1	1	34262778	414	54.95	1.80	12	0.04	22.00	670.00	2105	20231012	-42.57	1146	20230922	5.50	1723	-29.83	20240104	1159	4.31	20240621	2105	-42.57	20231012	1146	5.50	20230922	1.59	N	328380	100	34 억		169938	N	N	0	N	00	N
129	20240710	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	5	2	0.41	9762431	8000	13.96	1208	1230	1208	1586	854	1220	1220.30	0.50	0	-927	1234	1226	1213	1205	1192	1231	1210	34	366	100	750	1	1	34262778	420	55.68	1.83	12	0.02	22.00	670.00	2105	20231012	-41.81	1146	20230922	6.89	1723	-28.90	20240104	1159	5.69	20240621	2105	-41.81	20231012	1146	6.89	20230922	1.59	N	328380	100	34 억		169938	N	N	0	N	00	N
130	20240709	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	11	2	0.91	68795509	56761	115.06	1210	1221	1200	1571	847	1209	1212.02	0.50	0	-485	1229	1219	1199	1189	1169	1224	1194	34	362	100	740	1	1	34262778	418	55.45	1.82	12	0.17	22.00	670.00	2105	20231012	-42.04	1146	20230922	6.46	1723	-29.19	20240104	1159	5.26	20240621	2105	-42.04	20231012	1146	6.46	20230922	1.61	N	328380	100	34 억		170458	N	N	0	N	00	N
131	20240709	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	10	2	0.83	66789818	55117	111.73	1210	1220	1200	1571	847	1209	1211.78	0.50	0	-504	1229	1219	1199	1189	1169	1224	1194	34	362	100	740	1	1	34262778	418	55.41	1.82	12	0.16	22.00	670.00	2105	20231012	-42.09	1146	20230922	6.37	1723	-29.25	20240104	1159	5.18	20240621	2105	-42.09	20231012	1146	6.37	20230922	1.61	N	328380	100	34 억		170458	N	N	0	N	00	N
132	20240709	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	8	2	0.66	53598858	44298	89.80	1210	1220	1200	1571	847	1209	1209.96	0.50	0	-520	1229	1219	1199	1189	1169	1224	1194	34	362	100	740	1	1	34262778	417	55.32	1.82	12	0.13	22.00	670.00	2105	20231012	-42.19	1146	20230922	6.20	1723	-29.37	20240104	1159	5.00	20240621	2105	-42.19	20231012	1146	6.20	20230922	1.61	N	328380	100	34 억		170458	N	N	0	N	00	N
133	20240709	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	2	2	0.17	40343958	33369	67.64	1210	1220	1200	1571	847	1209	1209.03	0.50	0	-407	1229	1219	1199	1189	1169	1224	1194	34	362	100	740	1	1	34262778	415	55.05	1.81	12	0.10	22.00	670.00	2105	20231012	-42.47	1146	20230922	5.67	1723	-29.72	20240104	1159	4.49	20240621	2105	-42.47	20231012	1146	5.67	20230922	1.61	N	328380	100	34 억		170458	N	N	0	N	00	N
134	20240709	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	4	2	0.33	38518437	31863	64.59	1210	1220	1200	1571	847	1209	1208.88	0.50	0	-309	1229	1219	1199	1189	1169	1224	1194	34	362	100	740	1	1	34262778	416	55.14	1.81	12	0.09	22.00	670.00	2105	20231012	-42.38	1146	20230922	5.85	1723	-29.60	20240104	1159	4.66	20240621	2105	-42.38	20231012	1146	5.85	20230922	1.61	N	328380	100	34 억		170458	N	N	0	N	00	N
135	20240709	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	4	2	0.33	32817503	27156	55.05	1210	1220	1200	1571	847	1209	1208.48	0.50	0	204	1229	1219	1199	1189	1169	1224	1194	34	362	100	740	1	1	34262778	416	55.14	1.81	12	0.08	22.00	670.00	2105	20231012	-42.38	1146	20230922	5.85	1723	-29.60	20240104	1159	4.66	20240621	2105	-42.38	20231012	1146	5.85	20230922	1.61	N	328380	100	34 억		170458	N	N	0	N	00	N
136	20240709	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	4	2	0.33	5390790	4457	9.04	1210	1220	1200	1571	847	1209	1209.51	0.50	0	-564	1229	1219	1199	1189	1169	1224	1194	34	362	100	740	1	1	34262778	416	55.14	1.81	12	0.01	22.00	670.00	2105	20231012	-42.38	1146	20230922	5.85	1723	-29.60	20240104	1159	4.66	20240621	2105	-42.38	20231012	1146	5.85	20230922	1.61	N	328380	100	34 억		170458	N	N	0	N	00	N
137	20240709	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	10	2	0.83	2050565	1695	3.44	1210	1220	1202	1571	847	1209	1209.77	0.50	0	-673	1229	1219	1199	1189	1169	1224	1194	34	362	100	740	1	1	34262778	418	55.41	1.82	12	0.00	22.00	670.00	2105	20231012	-42.09	1146	20230922	6.37	1723	-29.25	20240104	1159	5.18	20240621	2105	-42.09	20231012	1146	6.37	20230922	1.61	N	328380	100	34 억		170458	N	N	0	N	00	N
138	20240708	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	31	2	2.63	57813398	48323	48.11	1179	1209	1179	1531	825	1178	1195.09	0.47	0	9927	1247	1212	1188	1153	1129	1230	1171	34	353	100	730	1	1	34262778	414	54.95	1.80	12	0.14	22.00	670.00	2105	20231012	-42.57	1146	20230922	5.50	1723	-29.83	20240104	1159	4.31	20240621	2105	-42.57	20231012	1146	5.50	20230922	1.63	N	328380	100	34 억		160751	N	N	0	N	00	N
139	20240708	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	23	2	1.95	45426780	38064	37.90	1179	1203	1179	1531	825	1178	1193.43	0.47	0	7970	1247	1212	1188	1153	1129	1230	1171	34	353	100	730	1	1	34262778	411	54.59	1.79	12	0.11	22.00	670.00	2105	20231012	-42.95	1146	20230922	4.80	1723	-30.30	20240104	1159	3.62	20240621	2105	-42.95	20231012	1146	4.80	20230922	1.63	N	328380	100	34 억		160751	N	N	0	N	00	N
140	20240708	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	22	2	1.87	41554701	34827	34.67	1179	1202	1179	1531	825	1178	1193.17	0.47	0	7895	1247	1212	1188	1153	1129	1230	1171	34	353	100	730	1	1	34262778	411	54.55	1.79	12	0.10	22.00	670.00	2105	20231012	-42.99	1146	20230922	4.71	1723	-30.35	20240104	1159	3.54	20240621	2105	-42.99	20231012	1146	4.71	20230922	1.63	N	328380	100	34 억		160751	N	N	0	N	00	N
141	20240708	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	17	2	1.44	26977011	22660	22.56	1179	1198	1179	1531	825	1178	1190.51	0.47	0	2208	1247	1212	1188	1153	1129	1230	1171	34	353	100	730	1	1	34262778	409	54.32	1.78	12	0.07	22.00	670.00	2105	20231012	-43.23	1146	20230922	4.28	1723	-30.64	20240104	1159	3.11	20240621	2105	-43.23	20231012	1146	4.28	20230922	1.63	N	328380	100	34 억		160751	N	N	0	N	00	N
142	20240708	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	18	2	1.53	19819672	16623	16.55	1179	1198	1179	1531	825	1178	1192.30	0.47	0	1425	1247	1212	1188	1153	1129	1230	1171	34	353	100	730	1	1	34262778	410	54.36	1.79	12	0.05	22.00	670.00	2105	20231012	-43.18	1146	20230922	4.36	1723	-30.59	20240104	1159	3.19	20240621	2105	-43.18	20231012	1146	4.36	20230922	1.63	N	328380	100	34 억		160751	N	N	0	N	00	N
143	20240708	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	18	2	1.53	14125886	11862	11.81	1179	1196	1179	1531	825	1178	1190.85	0.47	0	1534	1247	1212	1188	1153	1129	1230	1171	34	353	100	730	1	1	34262778	410	54.36	1.79	12	0.03	22.00	670.00	2105	20231012	-43.18	1146	20230922	4.36	1723	-30.59	20240104	1159	3.19	20240621	2105	-43.18	20231012	1146	4.36	20230922	1.63	N	328380	100	34 억		160751	N	N	0	N	00	N
144	20240708	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	16	2	1.36	10930315	9179	9.14	1179	1195	1179	1531	825	1178	1190.80	0.47	0	1534	1247	1212	1188	1153	1129	1230	1171	34	353	100	730	1	1	34262778	409	54.27	1.78	12	0.03	22.00	670.00	2105	20231012	-43.28	1146	20230922	4.19	1723	-30.70	20240104	1159	3.02	20240621	2105	-43.28	20231012	1146	4.19	20230922	1.63	N	328380	100	34 억		160751	N	N	0	N	00	N
145	20240708	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	9	2	0.76	4865749	4082	4.06	1179	1195	1179	1531	825	1178	1192.00	0.47	0	1584	1247	1212	1188	1153	1129	1230	1171	34	353	100	730	1	1	34262778	407	53.95	1.77	12	0.01	22.00	670.00	2105	20231012	-43.61	1146	20230922	3.58	1723	-31.11	20240104	1159	2.42	20240621	2105	-43.61	20231012	1146	3.58	20230922	1.63	N	328380	100	34 억		160751	N	N	0	N	00	N
146	20240705	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	7	2	0.60	118197869	99937	120.05	1171	1223	1164	1522	820	1171	1182.72	0.41	0	20467	1192	1181	1172	1161	1152	1187	1167	34	351	100	720	1	1	34262778	404	53.55	1.76	12	0.29	22.00	670.00	2105	20231012	-44.04	1146	20230922	2.79	1723	-31.63	20240104	1159	1.64	20240621	2105	-44.04	20231012	1146	2.79	20230922	1.63	N	328380	100	34 억		140794	N	N	0	N	00	N
147	20240705	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	16	2	1.37	106770469	90250	108.41	1171	1223	1164	1522	820	1171	1183.05	0.41	0	20657	1192	1181	1172	1161	1152	1187	1167	34	351	100	720	1	1	34262778	407	53.95	1.77	12	0.26	22.00	670.00	2105	20231012	-43.61	1146	20230922	3.58	1723	-31.11	20240104	1159	2.42	20240621	2105	-43.61	20231012	1146	3.58	20230922	1.63	N	328380	100	34 억		140794	N	N	0	N	00	N
148	20240705	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	17	2	1.45	74081381	62984	75.66	1171	1188	1164	1522	820	1171	1176.19	0.41	0	4452	1192	1181	1172	1161	1152	1187	1167	34	351	100	720	1	1	34262778	407	54.00	1.77	12	0.18	22.00	670.00	2105	20231012	-43.56	1146	20230922	3.66	1723	-31.05	20240104	1159	2.50	20240621	2105	-43.56	20231012	1146	3.66	20230922	1.63	N	328380	100	34 억		140794	N	N	0	N	00	N
149	20240705	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	1	2	0.09	50948869	43363	52.09	1171	1186	1164	1522	820	1171	1174.94	0.41	0	1764	1192	1181	1172	1161	1152	1187	1167	34	351	100	720	1	1	34262778	402	53.27	1.75	12	0.13	22.00	670.00	2105	20231012	-44.32	1146	20230922	2.27	1723	-31.98	20240104	1159	1.12	20240621	2105	-44.32	20231012	1146	2.27	20230922	1.63	N	328380	100	34 억		140794	N	N	0	N	00	N
150	20240705	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-3	5	-0.26	42972689	36541	43.90	1171	1186	1164	1522	820	1171	1176.01	0.41	0	1712	1192	1181	1172	1161	1152	1187	1167	34	351	100	720	1	1	34262778	400	53.09	1.74	12	0.11	22.00	670.00	2105	20231012	-44.51	1146	20230922	1.92	1723	-32.21	20240104	1159	0.78	20240621	2105	-44.51	20231012	1146	1.92	20230922	1.63	N	328380	100	34 억		140794	N	N	0	N	00	N
151	20240705	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	5	2	0.43	38176616	32433	38.96	1171	1186	1171	1522	820	1171	1177.09	0.41	0	1548	1192	1181	1172	1161	1152	1187	1167	34	351	100	720	1	1	34262778	403	53.45	1.76	12	0.09	22.00	670.00	2105	20231012	-44.13	1146	20230922	2.62	1723	-31.75	20240104	1159	1.47	20240621	2105	-44.13	20231012	1146	2.62	20230922	1.63	N	328380	100	34 억		140794	N	N	0	N	00	N
152	20240705	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	8	2	0.68	26194801	22221	26.69	1171	1186	1171	1522	820	1171	1178.83	0.41	0	1636	1192	1181	1172	1161	1152	1187	1167	34	351	100	720	1	1	34262778	404	53.59	1.76	12	0.06	22.00	670.00	2105	20231012	-43.99	1146	20230922	2.88	1723	-31.57	20240104	1159	1.73	20240621	2105	-43.99	20231012	1146	2.88	20230922	1.63	N	328380	100	34 억		140794	N	N	0	N	00	N
153	20240705	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	14	2	1.20	2198836	1862	2.24	1171	1185	1171	1522	820	1171	1180.90	0.41	0	2	1192	1181	1172	1161	1152	1187	1167	34	351	100	720	1	1	34262778	406	53.86	1.77	12	0.01	22.00	670.00	2105	20231012	-43.71	1146	20230922	3.40	1723	-31.22	20240104	1159	2.24	20240621	2105	-43.71	20231012	1146	3.40	20230922	1.63	N	328380	100	34 억		140794	N	N	0	N	00	N
154	20240704	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	-6	5	-0.51	95320666	81594	83.26	1166	1183	1163	1530	824	1177	1168.23	0.43	0	-6907	1209	1193	1179	1163	1149	1186	1156	34	353	100	720	1	1	34262778	401	53.23	1.75	12	0.24	22.00	670.00	2105	20231012	-44.37	1146	20230922	2.18	1723	-32.04	20240104	1159	1.04	20240621	2105	-44.37	20231012	1146	2.18	20230922	1.63	N	328380	100	34 억		146962	N	N	0	N	00	N
155	20240704	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	-10	5	-0.85	77304525	66233	67.58	1166	1183	1163	1530	824	1177	1167.16	0.43	0	-4947	1209	1193	1179	1163	1149	1186	1156	34	353	100	720	1	1	34262778	400	53.05	1.74	12	0.19	22.00	670.00	2105	20231012	-44.56	1146	20230922	1.83	1723	-32.27	20240104	1159	0.69	20240621	2105	-44.56	20231012	1146	1.83	20230922	1.63	N	328380	100	34 억		146962	N	N	0	N	00	N
156	20240704	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	-11	5	-0.93	43474142	37196	37.95	1166	1183	1163	1530	824	1177	1168.79	0.43	0	3835	1209	1193	1179	1163	1149	1186	1156	34	353	100	720	1	1	34262778	400	53.00	1.74	12	0.11	22.00	670.00	2105	20231012	-44.61	1146	20230922	1.75	1723	-32.33	20240104	1159	0.60	20240621	2105	-44.61	20231012	1146	1.75	20230922	1.63	N	328380	100	34 억		146962	N	N	0	N	00	N
157	20240704	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-7	5	-0.59	35761368	30589	31.21	1166	1183	1163	1530	824	1177	1169.09	0.43	0	3811	1209	1193	1179	1163	1149	1186	1156	34	353	100	720	1	1	34262778	401	53.18	1.75	12	0.09	22.00	670.00	2105	20231012	-44.42	1146	20230922	2.09	1723	-32.10	20240104	1159	0.95	20240621	2105	-44.42	20231012	1146	2.09	20230922	1.63	N	328380	100	34 억		146962	N	N	0	N	00	N
158	20240704	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-5	5	-0.42	33578517	28721	29.31	1166	1183	1163	1530	824	1177	1169.13	0.43	0	3386	1209	1193	1179	1163	1149	1186	1156	34	353	100	720	1	1	34262778	402	53.27	1.75	12	0.08	22.00	670.00	2105	20231012	-44.32	1146	20230922	2.27	1723	-31.98	20240104	1159	1.12	20240621	2105	-44.32	20231012	1146	2.27	20230922	1.63	N	328380	100	34 억		146962	N	N	0	N	00	N
159	20240704	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	0	3	0.00	16287653	13925	14.21	1166	1183	1163	1530	824	1177	1169.67	0.43	0	4211	1209	1193	1179	1163	1149	1186	1156	34	353	100	720	1	1	34262778	403	53.50	1.76	12	0.04	22.00	670.00	2105	20231012	-44.09	1146	20230922	2.71	1723	-31.69	20240104	1159	1.55	20240621	2105	-44.09	20231012	1146	2.71	20230922	1.63	N	328380	100	34 억		146962	N	N	0	N	00	N
160	20240704	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-5	5	-0.42	15993731	13675	13.95	1166	1183	1163	1530	824	1177	1169.56	0.43	0	4310	1209	1193	1179	1163	1149	1186	1156	34	353	100	720	1	1	34262778	402	53.27	1.75	12	0.04	22.00	670.00	2105	20231012	-44.32	1146	20230922	2.27	1723	-31.98	20240104	1159	1.12	20240621	2105	-44.32	20231012	1146	2.27	20230922	1.63	N	328380	100	34 억		146962	N	N	0	N	00	N
161	20240704	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	-8	5	-0.68	11817663	10121	10.33	1166	1176	1163	1530	824	1177	1167.64	0.43	0	4237	1209	1193	1179	1163	1149	1186	1156	34	353	100	720	1	1	34262778	401	53.14	1.74	12	0.03	22.00	670.00	2105	20231012	-44.47	1146	20230922	2.01	1723	-32.15	20240104	1159	0.86	20240621	2105	-44.47	20231012	1146	2.01	20230922	1.63	N	328380	100	34 억		146962	N	N	0	N	00	N
162	20240703	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	-12	5	-1.01	114826734	97943	143.34	1189	1195	1165	1545	833	1189	1172.34	0.44	0	-2633	1240	1214	1199	1173	1158	1207	1166	34	356	100	730	1	1	34262778	403	53.50	1.76	12	0.29	22.00	670.00	2105	20231012	-44.09	1146	20230922	2.71	1723	-31.69	20240104	1159	1.55	20240621	2105	-44.09	20231012	1146	2.71	20230922	1.62	N	328380	100	34 억		150383	N	N	0	N	00	N
163	20240703	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	-13	5	-1.09	105951640	90420	132.33	1189	1195	1165	1545	833	1189	1171.77	0.44	0	-1790	1240	1214	1199	1173	1158	1207	1166	34	356	100	730	1	1	34262778	403	53.45	1.76	12	0.26	22.00	670.00	2105	20231012	-44.13	1146	20230922	2.62	1723	-31.75	20240104	1159	1.47	20240621	2105	-44.13	20231012	1146	2.62	20230922	1.62	N	328380	100	34 억		150383	N	N	0	N	00	N
164	20240703	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-6	5	-0.50	101101386	86304	126.30	1189	1195	1165	1545	833	1189	1171.46	0.44	0	-1865	1240	1214	1199	1173	1158	1207	1166	34	356	100	730	1	1	34262778	405	53.77	1.77	12	0.25	22.00	670.00	2105	20231012	-43.80	1146	20230922	3.23	1723	-31.34	20240104	1159	2.07	20240621	2105	-43.80	20231012	1146	3.23	20230922	1.62	N	328380	100	34 억		150383	N	N	0	N	00	N
165	20240703	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	-14	5	-1.18	95942288	81919	119.89	1189	1195	1165	1545	833	1189	1171.18	0.44	0	-1865	1240	1214	1199	1173	1158	1207	1166	34	356	100	730	1	1	34262778	403	53.41	1.75	12	0.24	22.00	670.00	2105	20231012	-44.18	1146	20230922	2.53	1723	-31.80	20240104	1159	1.38	20240621	2105	-44.18	20231012	1146	2.53	20230922	1.62	N	328380	100	34 억		150383	N	N	0	N	00	N
166	20240703	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	-20	5	-1.68	81318769	69433	101.61	1189	1195	1165	1545	833	1189	1171.18	0.44	0	-1015	1240	1214	1199	1173	1158	1207	1166	34	356	100	730	1	1	34262778	401	53.14	1.74	12	0.20	22.00	670.00	2105	20231012	-44.47	1146	20230922	2.01	1723	-32.15	20240104	1159	0.86	20240621	2105	-44.47	20231012	1146	2.01	20230922	1.62	N	328380	100	34 억		150383	N	N	0	N	00	N
167	20240703	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	-12	5	-1.01	49314466	41991	61.45	1189	1195	1170	1545	833	1189	1174.41	0.44	0	-720	1240	1214	1199	1173	1158	1207	1166	34	356	100	730	1	1	34262778	403	53.50	1.76	12	0.12	22.00	670.00	2105	20231012	-44.09	1146	20230922	2.71	1723	-31.69	20240104	1159	1.55	20240621	2105	-44.09	20231012	1146	2.71	20230922	1.62	N	328380	100	34 억		150383	N	N	0	N	00	N
168	20240703	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	-11	5	-0.93	38366766	32655	47.79	1189	1195	1170	1545	833	1189	1174.91	0.44	0	1174	1240	1214	1199	1173	1158	1207	1166	34	356	100	730	1	1	34262778	404	53.55	1.76	12	0.10	22.00	670.00	2105	20231012	-44.04	1146	20230922	2.79	1723	-31.63	20240104	1159	1.64	20240621	2105	-44.04	20231012	1146	2.79	20230922	1.62	N	328380	100	34 억		150383	N	N	0	N	00	N
169	20240703	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-4	5	-0.34	402038	339	0.50	1189	1189	1185	1545	833	1189	1185.95	0.44	0	61	1240	1214	1199	1173	1158	1207	1166	34	356	100	730	1	1	34262778	406	53.86	1.77	12	0.00	22.00	670.00	2105	20231012	-43.71	1146	20230922	3.40	1723	-31.22	20240104	1159	2.24	20240621	2105	-43.71	20231012	1146	3.40	20230922	1.62	N	328380	100	34 억		150383	N	N	0	N	00	N
170	20240702	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	-36	5	-2.94	82147084	68329	196.44	1223	1225	1184	1592	858	1225	1202.23	0.49	0	-17051	1245	1235	1220	1210	1195	1240	1215	34	367	100	750	1	1	34262778	407	54.05	1.77	12	0.20	22.00	670.00	2250	20230626	-47.16	1146	20230922	3.75	1723	-30.99	20240104	1159	2.59	20240621	2105	-43.52	20231012	1146	3.75	20230922	1.62	N	328380	100	34 억		167479	N	N	0	N	00	N
171	20240702	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-26	5	-2.12	71681863	59531	171.14	1223	1225	1184	1592	858	1225	1204.11	0.49	0	-17311	1245	1235	1220	1210	1195	1240	1215	34	367	100	750	1	1	34262778	411	54.50	1.79	12	0.17	22.00	670.00	2250	20230626	-46.71	1146	20230922	4.62	1723	-30.41	20240104	1159	3.45	20240621	2105	-43.04	20231012	1146	4.62	20230922	1.62	N	328380	100	34 억		167479	N	N	0	N	00	N
172	20240702	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-26	5	-2.12	67441974	55991	160.97	1223	1225	1184	1592	858	1225	1204.51	0.49	0	-14969	1245	1235	1220	1210	1195	1240	1215	34	367	100	750	1	1	34262778	411	54.50	1.79	12	0.16	22.00	670.00	2250	20230626	-46.71	1146	20230922	4.62	1723	-30.41	20240104	1159	3.45	20240621	2105	-43.04	20231012	1146	4.62	20230922	1.62	N	328380	100	34 억		167479	N	N	0	N	00	N
173	20240702	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-29	5	-2.37	65453417	54330	156.19	1223	1225	1184	1592	858	1225	1204.74	0.49	0	-14588	1245	1235	1220	1210	1195	1240	1215	34	367	100	750	1	1	34262778	410	54.36	1.79	12	0.16	22.00	670.00	2250	20230626	-46.84	1146	20230922	4.36	1723	-30.59	20240104	1159	3.19	20240621	2105	-43.18	20231012	1146	4.36	20230922	1.62	N	328380	100	34 억		167479	N	N	0	N	00	N
174	20240702	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-24	5	-1.96	53182661	44033	126.59	1223	1225	1193	1592	858	1225	1207.79	0.49	0	-13879	1245	1235	1220	1210	1195	1240	1215	34	367	100	750	1	1	34262778	411	54.59	1.79	12	0.13	22.00	670.00	2250	20230626	-46.62	1146	20230922	4.80	1723	-30.30	20240104	1159	3.62	20240621	2105	-42.95	20231012	1146	4.80	20230922	1.62	N	328380	100	34 억		167479	N	N	0	N	00	N
175	20240702	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-21	5	-1.71	50158611	41505	119.32	1223	1225	1195	1592	858	1225	1208.50	0.49	0	-13878	1245	1235	1220	1210	1195	1240	1215	34	367	100	750	1	1	34262778	413	54.73	1.80	12	0.12	22.00	670.00	2250	20230626	-46.49	1146	20230922	5.06	1723	-30.12	20240104	1159	3.88	20240621	2105	-42.80	20231012	1146	5.06	20230922	1.62	N	328380	100	34 억		167479	N	N	0	N	00	N
176	20240702	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-22	5	-1.80	24784220	20344	58.49	1223	1225	1201	1592	858	1225	1218.26	0.49	0	-13365	1245	1235	1220	1210	1195	1240	1215	34	367	100	750	1	1	34262778	412	54.68	1.80	12	0.06	22.00	670.00	2250	20230626	-46.53	1146	20230922	4.97	1723	-30.18	20240104	1159	3.80	20240621	2105	-42.85	20231012	1146	4.97	20230922	1.62	N	328380	100	34 억		167479	N	N	0	N	00	N
177	20240702	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	-2	5	-0.16	684880	560	1.61	1223	1223	1223	1592	858	1225	1223.00	0.49	0	-72	1245	1235	1220	1210	1195	1240	1215	34	367	100	750	1	1	34262778	419	55.59	1.83	12	0.00	22.00	670.00	2250	20230626	-45.64	1146	20230922	6.72	1723	-29.02	20240104	1159	5.52	20240621	2105	-41.90	20231012	1146	6.72	20230922	1.62	N	328380	100	34 억		167479	N	N	0	N	00	N
178	20240701	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	1	2	0.08	42120609	34535	50.99	1224	1230	1205	1591	857	1224	1219.65	0.49	0	-1923	1242	1232	1215	1205	1188	1238	1211	34	367	100	750	1	1	34262778	420	55.68	1.83	12	0.10	22.00	670.00	2250	20230626	-45.56	1146	20230922	6.89	1723	-28.90	20240104	1159	5.69	20240621	2105	-41.81	20231012	1146	6.89	20230922	1.64	N	328380	100	34 억		169484	N	N	0	N	00	N
179	20240701	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	0	3	0.00	39338638	32262	47.64	1224	1230	1205	1591	857	1224	1219.35	0.49	0	-1810	1242	1232	1215	1205	1188	1238	1211	34	367	100	750	1	1	34262778	419	55.64	1.83	12	0.09	22.00	670.00	2250	20230626	-45.60	1146	20230922	6.81	1723	-28.96	20240104	1159	5.61	20240621	2105	-41.85	20231012	1146	6.81	20230922	1.64	N	328380	100	34 억		169484	N	N	0	N	00	N
180	20240701	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-2	5	-0.16	36016369	29544	43.62	1224	1230	1205	1591	857	1224	1219.08	0.49	0	-1778	1242	1232	1215	1205	1188	1238	1211	34	367	100	750	1	1	34262778	419	55.55	1.82	12	0.09	22.00	670.00	2250	20230626	-45.69	1146	20230922	6.63	1723	-29.08	20240104	1159	5.44	20240621	2105	-41.95	20231012	1146	6.63	20230922	1.64	N	328380	100	34 억		169484	N	N	0	N	00	N
181	20240701	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-4	5	-0.33	34962010	28680	42.35	1224	1230	1205	1591	857	1224	1219.04	0.49	0	-1730	1242	1232	1215	1205	1188	1238	1211	34	367	100	750	1	1	34262778	418	55.45	1.82	12	0.08	22.00	670.00	2250	20230626	-45.78	1146	20230922	6.46	1723	-29.19	20240104	1159	5.26	20240621	2105	-42.04	20231012	1146	6.46	20230922	1.64	N	328380	100	34 억		169484	N	N	0	N	00	N
182	20240701	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	-11	5	-0.90	31058906	25461	37.60	1224	1230	1205	1591	857	1224	1219.86	0.49	0	-1516	1242	1232	1215	1205	1188	1238	1211	34	367	100	750	1	1	34262778	416	55.14	1.81	12	0.07	22.00	670.00	2250	20230626	-46.09	1146	20230922	5.85	1723	-29.60	20240104	1159	4.66	20240621	2105	-42.38	20231012	1146	5.85	20230922	1.64	N	328380	100	34 억		169484	N	N	0	N	00	N
183	20240701	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	2	2	0.16	19702465	16156	23.86	1224	1230	1205	1591	857	1224	1219.51	0.49	0	-709	1242	1232	1215	1205	1188	1238	1211	34	367	100	750	1	1	34262778	420	55.73	1.83	12	0.05	22.00	670.00	2250	20230626	-45.51	1146	20230922	6.98	1723	-28.85	20240104	1159	5.78	20240621	2105	-41.76	20231012	1146	6.98	20230922	1.64	N	328380	100	34 억		169484	N	N	0	N	00	N
184	20240701	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	4	2	0.33	14943178	12279	18.13	1224	1229	1205	1591	857	1224	1216.97	0.49	0	-57	1242	1232	1215	1205	1188	1238	1211	34	367	100	750	1	1	34262778	421	55.82	1.83	12	0.04	22.00	670.00	2250	20230626	-45.42	1146	20230922	7.16	1723	-28.73	20240104	1159	5.95	20240621	2105	-41.66	20231012	1146	7.16	20230922	1.64	N	328380	100	34 억		169484	N	N	0	N	00	N
185	20240701	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	-1	5	-0.08	343825	281	0.41	1224	1224	1222	1591	857	1224	1223.58	0.49	0	-57	1242	1232	1215	1205	1188	1238	1211	34	367	100	750	1	1	34262778	419	55.59	1.83	12	0.00	22.00	670.00	2250	20230626	-45.64	1146	20230922	6.72	1723	-29.02	20240104	1159	5.52	20240621	2105	-41.90	20231012	1146	6.72	20230922	1.64	N	328380	100	34 억		169484	N	N	0	N	00	N