KissMeData/397030/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	161254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18000	-390	5	-2.12	7230126760	398481	95.23	18330	18590	17850	23900	12880	18390	18144.35	4.16	0	30344	19376	18882	18606	18112	17836	18745	17975	219	5510	1000	12870	10	1	21917016	3945	-27.19	6.72	12	1.82	-662.00	2677.00	22350	20240716	-19.46	9389	20230726	91.71	22350	-19.46	20240716	11510	56.39	20240205	30000	-40.00	20230811	10200	76.47	20231031	4.02	N	397030	1000	219 억		912210	N	N	0	N	00	N
3	20240731	151312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18050	-340	5	-1.85	6784065160	373717	89.31	18330	18590	17850	23900	12880	18390	18152.93	4.16	0	17697	19376	18882	18606	18112	17836	18745	17975	219	5510	1000	12870	10	1	21917016	3956	-27.27	6.74	12	1.71	-662.00	2677.00	22350	20240716	-19.24	9389	20230726	92.25	22350	-19.24	20240716	11510	56.82	20240205	30000	-39.83	20230811	10200	76.96	20231031	4.02	N	397030	1000	219 억		912210	N	N	0	N	00	N
4	20240731	141312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17910	-480	5	-2.61	5949457300	327626	78.30	18330	18590	17850	23900	12880	18390	18159.28	4.16	0	4996	19376	18882	18606	18112	17836	18745	17975	219	5510	1000	12870	10	1	21917016	3925	-27.05	6.69	12	1.49	-662.00	2677.00	22350	20240716	-19.87	9389	20230726	90.76	22350	-19.87	20240716	11510	55.60	20240205	30000	-40.30	20230811	10200	75.59	20231031	4.02	N	397030	1000	219 억		912210	N	N	0	N	00	N
5	20240731	131307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18220	-170	5	-0.92	4023265030	220591	52.72	18330	18590	18000	23900	12880	18390	18238.56	4.16	0	-1160	19376	18882	18606	18112	17836	18745	17975	219	5510	1000	12870	10	1	21917016	3993	-27.52	6.81	12	1.01	-662.00	2677.00	22350	20240716	-18.48	9389	20230726	94.06	22350	-18.48	20240716	11510	58.30	20240205	30000	-39.27	20230811	10200	78.63	20231031	4.02	N	397030	1000	219 억		912210	N	N	0	N	00	N
6	20240731	121306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18080	-310	5	-1.69	3249793900	177898	42.51	18330	18590	18020	23900	12880	18390	18267.72	4.16	0	-9872	19376	18882	18606	18112	17836	18745	17975	219	5510	1000	12870	10	1	21917016	3963	-27.31	6.75	12	0.81	-662.00	2677.00	22350	20240716	-19.11	9389	20230726	92.57	22350	-19.11	20240716	11510	57.08	20240205	30000	-39.73	20230811	10200	77.25	20231031	4.02	N	397030	1000	219 억		912210	N	N	0	N	00	N
7	20240731	111308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18160	-230	5	-1.25	2857369640	156208	37.33	18330	18590	18020	23900	12880	18390	18292.07	4.16	0	-14106	19376	18882	18606	18112	17836	18745	17975	219	5510	1000	12870	10	1	21917016	3980	-27.43	6.78	12	0.71	-662.00	2677.00	22350	20240716	-18.75	9389	20230726	93.42	22350	-18.75	20240716	11510	57.78	20240205	30000	-39.47	20230811	10200	78.04	20231031	4.02	N	397030	1000	219 억		912210	N	N	0	N	00	N
8	20240731	101306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18370	-20	5	-0.11	1346018420	73121	17.47	18330	18590	18270	23900	12880	18390	18408.10	4.16	0	-5672	19376	18882	18606	18112	17836	18745	17975	219	5510	1000	12870	10	1	21917016	4026	-27.75	6.86	12	0.33	-662.00	2677.00	22350	20240716	-17.81	9389	20230726	95.65	22350	-17.81	20240716	11510	59.60	20240205	30000	-38.77	20230811	10200	80.10	20231031	4.02	N	397030	1000	219 억		912210	N	N	0	N	00	N
9	20240731	091303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18400	10	2	0.05	310958020	16961	4.05	18330	18450	18270	23900	12880	18390	18333.62	4.16	0	-108	19376	18882	18606	18112	17836	18745	17975	219	5510	1000	12870	10	1	21917016	4033	-27.79	6.87	12	0.08	-662.00	2677.00	22350	20240716	-17.67	9389	20230726	95.97	22350	-17.67	20240716	11510	59.86	20240205	30000	-38.67	20230811	10200	80.39	20231031	4.02	N	397030	1000	219 억		912210	N	N	0	N	00	N
10	20240730	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18390	-450	5	-2.39	7674521280	413992	119.18	18840	19100	18330	24450	13190	18840	18537.84	4.11	0	12012	19666	19252	18876	18462	18086	19460	18670	219	5610	1000	13180	10	1	21917016	4031	-27.78	6.87	12	1.89	-662.00	2677.00	22350	20240716	-17.72	9389	20230726	95.87	22350	-17.72	20240716	11510	59.77	20240205	30000	-38.70	20230811	10200	80.29	20231031	3.96	N	397030	1000	219 억		899940	N	N	0	N	00	N
11	20240730	151259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18400	-440	5	-2.34	7218194250	389169	112.04	18840	19100	18330	24450	13190	18840	18546.74	4.11	0	6760	19666	19252	18876	18462	18086	19460	18670	219	5610	1000	13180	10	1	21917016	4033	-27.79	6.87	12	1.78	-662.00	2677.00	22350	20240716	-17.67	9389	20230726	95.97	22350	-17.67	20240716	11510	59.86	20240205	30000	-38.67	20230811	10200	80.39	20231031	3.96	N	397030	1000	219 억		899940	N	N	0	N	00	N
12	20240730	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18470	-370	5	-1.96	5976619470	321739	92.62	18840	19100	18330	24450	13190	18840	18574.93	4.11	0	-12296	19666	19252	18876	18462	18086	19460	18670	219	5610	1000	13180	10	1	21917016	4048	-27.90	6.90	12	1.47	-662.00	2677.00	22350	20240716	-17.36	9389	20230726	96.72	22350	-17.36	20240716	11510	60.47	20240205	30000	-38.43	20230811	10200	81.08	20231031	3.96	N	397030	1000	219 억		899940	N	N	0	N	00	N
13	20240730	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18600	-240	5	-1.27	5340580110	287500	82.77	18840	19100	18330	24450	13190	18840	18574.74	4.11	0	-18565	19666	19252	18876	18462	18086	19460	18670	219	5610	1000	13180	10	1	21917016	4077	-28.10	6.95	12	1.31	-662.00	2677.00	22350	20240716	-16.78	9389	20230726	98.10	22350	-16.78	20240716	11510	61.60	20240205	30000	-38.00	20230811	10200	82.35	20231031	3.96	N	397030	1000	219 억		899940	N	N	0	N	00	N
14	20240730	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18560	-280	5	-1.49	4863898180	261772	75.36	18840	19100	18330	24450	13190	18840	18579.39	4.11	0	-17534	19666	19252	18876	18462	18086	19460	18670	219	5610	1000	13180	10	1	21917016	4068	-28.04	6.93	12	1.19	-662.00	2677.00	22350	20240716	-16.96	9389	20230726	97.68	22350	-16.96	20240716	11510	61.25	20240205	30000	-38.13	20230811	10200	81.96	20231031	3.96	N	397030	1000	219 억		899940	N	N	0	N	00	N
15	20240730	111249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18460	-380	5	-2.02	4440189590	238856	68.76	18840	19100	18330	24450	13190	18840	18588.04	4.11	0	-16270	19666	19252	18876	18462	18086	19460	18670	219	5610	1000	13180	10	1	21917016	4046	-27.89	6.90	12	1.09	-662.00	2677.00	22350	20240716	-17.40	9389	20230726	96.61	22350	-17.40	20240716	11510	60.38	20240205	30000	-38.47	20230811	10200	80.98	20231031	3.96	N	397030	1000	219 억		899940	N	N	0	N	00	N
16	20240730	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18400	-440	5	-2.34	3572625390	191740	55.20	18840	19100	18330	24450	13190	18840	18631.26	4.11	0	-20964	19666	19252	18876	18462	18086	19460	18670	219	5610	1000	13180	10	1	21917016	4033	-27.79	6.87	12	0.87	-662.00	2677.00	22350	20240716	-17.67	9389	20230726	95.97	22350	-17.67	20240716	11510	59.86	20240205	30000	-38.67	20230811	10200	80.39	20231031	3.96	N	397030	1000	219 억		899940	N	N	0	N	00	N
17	20240730	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18820	-20	5	-0.11	790429770	41751	12.02	18840	19100	18750	24450	13190	18840	18934.92	4.11	0	-3407	19666	19252	18876	18462	18086	19460	18670	219	5610	1000	13180	10	1	21917016	4125	-28.43	7.03	12	0.19	-662.00	2677.00	22350	20240716	-15.79	9389	20230726	100.45	22350	-15.79	20240716	11510	63.51	20240205	30000	-37.27	20230811	10200	84.51	20231031	3.96	N	397030	1000	219 억		899940	N	N	0	N	00	N
18	20240729	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18840	240	2	1.29	6433356430	342055	81.26	18600	19290	18500	24150	13020	18600	18807.80	4.12	0	7855	19733	19166	18883	18316	18033	19025	18175	218	5550	1000	13020	10	1	21752516	4098	-28.46	7.04	12	1.57	-662.00	2677.00	22350	20240716	-15.70	9389	20230726	100.66	22350	-15.70	20240716	11510	63.68	20240205	30000	-37.20	20230811	10200	84.71	20231031	4.18	N	397030	1000	217 억		895696	N	N	0	N	00	N
19	20240729	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18720	120	2	0.65	6007453150	319442	75.88	18600	19290	18500	24150	13020	18600	18806.09	4.12	0	8107	19733	19166	18883	18316	18033	19025	18175	218	5550	1000	13020	10	1	21752516	4072	-28.28	6.99	12	1.47	-662.00	2677.00	22350	20240716	-16.24	9389	20230726	99.38	22350	-16.24	20240716	11510	62.64	20240205	30000	-37.60	20230811	10200	83.53	20231031	4.18	N	397030	1000	217 억		895696	N	N	0	N	00	N
20	20240729	141258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18610	10	2	0.05	5588774370	296995	70.55	18600	19290	18500	24150	13020	18600	18817.74	4.12	0	5163	19733	19166	18883	18316	18033	19025	18175	218	5550	1000	13020	10	1	21752516	4048	-28.11	6.95	12	1.37	-662.00	2677.00	22350	20240716	-16.73	9389	20230726	98.21	22350	-16.73	20240716	11510	61.69	20240205	30000	-37.97	20230811	10200	82.45	20231031	4.18	N	397030	1000	217 억		895696	N	N	0	N	00	N
21	20240729	131255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18720	120	2	0.65	4643589660	246188	58.48	18600	19290	18600	24150	13020	18600	18861.97	4.12	0	11574	19733	19166	18883	18316	18033	19025	18175	218	5550	1000	13020	10	1	21752516	4072	-28.28	6.99	12	1.13	-662.00	2677.00	22350	20240716	-16.24	9389	20230726	99.38	22350	-16.24	20240716	11510	62.64	20240205	30000	-37.60	20230811	10200	83.53	20231031	4.18	N	397030	1000	217 억		895696	N	N	0	N	00	N
22	20240729	121255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18680	80	2	0.43	4221025300	223541	53.10	18600	19290	18600	24150	13020	18600	18882.56	4.12	0	11079	19733	19166	18883	18316	18033	19025	18175	218	5550	1000	13020	10	1	21752516	4063	-28.22	6.98	12	1.03	-662.00	2677.00	22350	20240716	-16.42	9389	20230726	98.96	22350	-16.42	20240716	11510	62.29	20240205	30000	-37.73	20230811	10200	83.14	20231031	4.18	N	397030	1000	217 억		895696	N	N	0	N	00	N
23	20240729	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18750	150	2	0.81	3645132880	192764	45.79	18600	19290	18600	24150	13020	18600	18909.83	4.12	0	14285	19733	19166	18883	18316	18033	19025	18175	218	5550	1000	13020	10	1	21752516	4079	-28.32	7.00	12	0.89	-662.00	2677.00	22350	20240716	-16.11	9389	20230726	99.70	22350	-16.11	20240716	11510	62.90	20240205	30000	-37.50	20230811	10200	83.82	20231031	4.18	N	397030	1000	217 억		895696	N	N	0	N	00	N
24	20240729	101240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19020	420	2	2.26	2514143740	132575	31.49	18600	19290	18600	24150	13020	18600	18963.95	4.12	0	15633	19733	19166	18883	18316	18033	19025	18175	218	5550	1000	13020	10	1	21752516	4137	-28.73	7.10	12	0.61	-662.00	2677.00	22350	20240716	-14.90	9389	20230726	102.58	22350	-14.90	20240716	11510	65.25	20240205	30000	-36.60	20230811	10200	86.47	20231031	4.18	N	397030	1000	217 억		895696	N	N	0	N	00	N
25	20240729	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18780	180	2	0.97	750558520	39988	9.50	18600	18960	18600	24150	13020	18600	18769.62	4.12	0	2069	19733	19166	18883	18316	18033	19025	18175	218	5550	1000	13020	10	1	21752516	4085	-28.37	7.02	12	0.18	-662.00	2677.00	22350	20240716	-15.97	9389	20230726	100.02	22350	-15.97	20240716	11510	63.16	20240205	30000	-37.40	20230811	10200	84.12	20231031	4.18	N	397030	1000	217 억		895696	N	N	0	N	00	N
26	20240726	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18600	-200	5	-1.06	7868692260	414904	60.86	19000	19450	18600	24400	13160	18800	18974.71	4.21	0	-14527	20440	19620	19080	18260	17720	19480	18120	218	5600	1000	13160	10	1	21752516	4046	-28.10	6.95	12	1.91	-662.00	2677.00	22350	20240716	-16.78	9389	20230726	98.10	22350	-16.78	20240716	11510	61.60	20240205	30000	-38.00	20230811	10200	82.35	20231031	4.54	N	397030	1000	217 억		915221	N	N	0	N	00	N
27	20240726	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18650	-150	5	-0.80	7237133480	380976	55.88	19000	19450	18610	24400	13160	18800	18996.30	4.21	0	-18752	20440	19620	19080	18260	17720	19480	18120	218	5600	1000	13160	10	1	21752516	4057	-28.17	6.97	12	1.75	-662.00	2677.00	22350	20240716	-16.55	9389	20230726	98.64	22350	-16.55	20240716	11510	62.03	20240205	30000	-37.83	20230811	10200	82.84	20231031	4.54	N	397030	1000	217 억		915221	N	N	0	N	00	N
28	20240726	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18820	20	2	0.11	5931984300	311291	45.66	19000	19450	18740	24400	13160	18800	19056.08	4.21	0	-23996	20440	19620	19080	18260	17720	19480	18120	218	5600	1000	13160	10	1	21752516	4094	-28.43	7.03	12	1.43	-662.00	2677.00	22350	20240716	-15.79	9389	20230726	100.45	22350	-15.79	20240716	11510	63.51	20240205	30000	-37.27	20230811	10200	84.51	20231031	4.54	N	397030	1000	217 억		915221	N	N	0	N	00	N
29	20240726	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18820	20	2	0.11	5492209030	287952	42.24	19000	19450	18740	24400	13160	18800	19073.36	4.21	0	-21030	20440	19620	19080	18260	17720	19480	18120	218	5600	1000	13160	10	1	21752516	4094	-28.43	7.03	12	1.32	-662.00	2677.00	22350	20240716	-15.79	9389	20230726	100.45	22350	-15.79	20240716	11510	63.51	20240205	30000	-37.27	20230811	10200	84.51	20231031	4.54	N	397030	1000	217 억		915221	N	N	0	N	00	N
30	20240726	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18830	30	2	0.16	4750294980	248494	36.45	19000	19450	18800	24400	13160	18800	19116.35	4.21	0	-8345	20440	19620	19080	18260	17720	19480	18120	218	5600	1000	13160	10	1	21752516	4096	-28.44	7.03	12	1.14	-662.00	2677.00	22350	20240716	-15.75	9389	20230726	100.55	22350	-15.75	20240716	11510	63.60	20240205	30000	-37.23	20230811	10200	84.61	20231031	4.54	N	397030	1000	217 억		915221	N	N	0	N	00	N
31	20240726	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19160	360	2	1.91	3578303460	186582	27.37	19000	19450	18900	24400	13160	18800	19178.21	4.21	0	4031	20440	19620	19080	18260	17720	19480	18120	218	5600	1000	13160	10	1	21752516	4168	-28.94	7.16	12	0.86	-662.00	2677.00	22350	20240716	-14.27	9389	20230726	104.07	22350	-14.27	20240716	11510	66.46	20240205	30000	-36.13	20230811	10200	87.84	20231031	4.54	N	397030	1000	217 억		915221	N	N	0	N	00	N
32	20240726	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19200	400	2	2.13	2836471610	148081	21.72	19000	19450	18900	24400	13160	18800	19154.89	4.21	0	8231	20440	19620	19080	18260	17720	19480	18120	218	5600	1000	13160	10	1	21752516	4176	-29.00	7.17	12	0.68	-662.00	2677.00	22350	20240716	-14.09	9389	20230726	104.49	22350	-14.09	20240716	11510	66.81	20240205	30000	-36.00	20230811	10200	88.24	20231031	4.54	N	397030	1000	217 억		915221	N	N	0	N	00	N
33	20240726	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19120	320	2	1.70	877361380	45980	6.74	19000	19280	18930	24400	13160	18800	19081.44	4.21	0	-1693	20440	19620	19080	18260	17720	19480	18120	218	5600	1000	13160	10	1	21752516	4159	-28.88	7.14	12	0.21	-662.00	2677.00	22350	20240716	-14.45	9389	20230726	103.64	22350	-14.45	20240716	11510	66.12	20240205	30000	-36.27	20230811	10200	87.45	20231031	4.54	N	397030	1000	217 억		915221	N	N	0	N	00	N
34	20240725	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18800	-370	5	-1.93	12942528950	674691	119.41	18800	19900	18540	24900	13420	19170	19183.42	4.18	0	4098	20163	19666	19133	18636	18103	19400	18370	218	5730	1000	13410	10	1	21752516	4089	-28.40	7.02	12	3.10	-662.00	2677.00	22350	20240716	-15.88	9389	20230726	100.23	22350	-15.88	20240716	11510	63.34	20240205	30000	-37.33	20230811	10200	84.31	20231031	4.52	N	397030	1000	217 억		909880	N	N	0	N	00	N
35	20240725	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18800	-370	5	-1.93	12273331580	639015	113.09	18800	19900	18540	24900	13420	19170	19206.65	4.18	0	-5863	20163	19666	19133	18636	18103	19400	18370	218	5730	1000	13410	10	1	21752516	4089	-28.40	7.02	12	2.94	-662.00	2677.00	22350	20240716	-15.88	9389	20230726	100.23	22350	-15.88	20240716	11510	63.34	20240205	30000	-37.33	20230811	10200	84.31	20231031	4.52	N	397030	1000	217 억		909880	N	N	0	N	00	N
36	20240725	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18940	-230	5	-1.20	11265763970	585667	103.65	18800	19900	18540	24900	13420	19170	19235.80	4.18	0	-12871	20163	19666	19133	18636	18103	19400	18370	218	5730	1000	13410	10	1	21752516	4120	-28.61	7.08	12	2.69	-662.00	2677.00	22350	20240716	-15.26	9389	20230726	101.73	22350	-15.26	20240716	11510	64.55	20240205	30000	-36.87	20230811	10200	85.69	20231031	4.52	N	397030	1000	217 억		909880	N	N	0	N	00	N
37	20240725	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19010	-160	5	-0.83	10700590540	555955	98.39	18800	19900	18540	24900	13420	19170	19247.24	4.18	0	-13616	20163	19666	19133	18636	18103	19400	18370	218	5730	1000	13410	10	1	21752516	4135	-28.72	7.10	12	2.56	-662.00	2677.00	22350	20240716	-14.94	9389	20230726	102.47	22350	-14.94	20240716	11510	65.16	20240205	30000	-36.63	20230811	10200	86.37	20231031	4.52	N	397030	1000	217 억		909880	N	N	0	N	00	N
38	20240725	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19190	20	2	0.10	9925370440	515324	91.20	18800	19900	18540	24900	13420	19170	19260.47	4.18	0	-16530	20163	19666	19133	18636	18103	19400	18370	218	5730	1000	13410	10	1	21752516	4174	-28.99	7.17	12	2.37	-662.00	2677.00	22350	20240716	-14.14	9389	20230726	104.39	22350	-14.14	20240716	11510	66.72	20240205	30000	-36.03	20230811	10200	88.14	20231031	4.52	N	397030	1000	217 억		909880	N	N	0	N	00	N
39	20240725	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18800	-370	5	-1.93	8331665990	430553	76.20	18800	19900	18700	24900	13420	19170	19351.14	4.18	0	-13749	20163	19666	19133	18636	18103	19400	18370	218	5730	1000	13410	10	1	21752516	4089	-28.40	7.02	12	1.98	-662.00	2677.00	22350	20240716	-15.88	9389	20230726	100.23	22350	-15.88	20240716	11510	63.34	20240205	30000	-37.33	20230811	10200	84.31	20231031	4.52	N	397030	1000	217 억		909880	N	N	0	N	00	N
40	20240725	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19040	-130	5	-0.68	6723873590	345904	61.22	18800	19900	18700	24900	13420	19170	19438.66	4.18	0	-6400	20163	19666	19133	18636	18103	19400	18370	218	5730	1000	13410	10	1	21752516	4142	-28.76	7.11	12	1.59	-662.00	2677.00	22350	20240716	-14.81	9389	20230726	102.79	22350	-14.81	20240716	11510	65.42	20240205	30000	-36.53	20230811	10200	86.67	20231031	4.52	N	397030	1000	217 억		909880	N	N	0	N	00	N
41	20240725	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19170	0	3	0.00	1063062350	55591	9.84	18800	19360	18700	24900	13420	19170	19122.81	4.18	0	-65	20163	19666	19133	18636	18103	19400	18370	218	5730	1000	13410	10	1	21752516	4170	-28.96	7.16	12	0.26	-662.00	2677.00	22350	20240716	-14.23	9389	20230726	104.18	22350	-14.23	20240716	11510	66.55	20240205	30000	-36.10	20230811	10200	87.94	20231031	4.52	N	397030	1000	217 억		909880	N	N	0	N	00	N
42	20240724	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19170	-300	5	-1.54	10765169410	559153	98.87	19470	19630	18600	25300	13630	19470	19252.75	4.17	0	6486	20190	19830	19590	19230	18990	19710	19110	218	5830	1000	13620	10	1	21752516	4170	-28.96	7.16	12	2.57	-662.00	2677.00	22350	20240716	-14.23	9389	20230726	104.18	22350	-14.23	20240716	11510	66.55	20240205	30000	-36.10	20230811	10200	87.94	20231031	4.52	N	397030	1000	217 억		907700	N	N	0	N	00	N
43	20240724	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19160	-310	5	-1.59	10361285960	538078	95.14	19470	19630	18600	25300	13630	19470	19256.10	4.17	0	3461	20190	19830	19590	19230	18990	19710	19110	218	5830	1000	13620	10	1	21752516	4168	-28.94	7.16	12	2.47	-662.00	2677.00	22350	20240716	-14.27	9389	20230726	104.07	22350	-14.27	20240716	11510	66.46	20240205	30000	-36.13	20230811	10200	87.84	20231031	4.52	N	397030	1000	217 억		907700	N	N	0	N	00	N
44	20240724	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18980	-490	5	-2.52	8330385200	432177	76.42	19470	19630	18600	25300	13630	19470	19275.40	4.17	0	-6106	20190	19830	19590	19230	18990	19710	19110	218	5830	1000	13620	10	1	21752516	4129	-28.67	7.09	12	1.99	-662.00	2677.00	22350	20240716	-15.08	9389	20230726	102.15	22350	-15.08	20240716	11510	64.90	20240205	30000	-36.73	20230811	10200	86.08	20231031	4.52	N	397030	1000	217 억		907700	N	N	0	N	00	N
45	20240724	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19470	0	3	0.00	4695659540	241307	42.67	19470	19630	19340	25300	13630	19470	19459.28	4.17	0	-3504	20190	19830	19590	19230	18990	19710	19110	218	5830	1000	13620	10	1	21752516	4235	-29.41	7.27	12	1.11	-662.00	2677.00	22350	20240716	-12.89	9389	20230726	107.37	22350	-12.89	20240716	11510	69.16	20240205	30000	-35.10	20230811	10200	90.88	20231031	4.52	N	397030	1000	217 억		907700	N	N	0	N	00	N
46	20240724	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19400	-70	5	-0.36	4171514770	214313	37.89	19470	19630	19340	25300	13630	19470	19464.59	4.17	0	407	20190	19830	19590	19230	18990	19710	19110	218	5830	1000	13620	10	1	21752516	4220	-29.31	7.25	12	0.99	-662.00	2677.00	22350	20240716	-13.20	9389	20230726	106.62	22350	-13.20	20240716	11510	68.55	20240205	30000	-35.33	20230811	10200	90.20	20231031	4.52	N	397030	1000	217 억		907700	N	N	0	N	00	N
47	20240724	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19500	30	2	0.15	3322823150	170625	30.17	19470	19630	19340	25300	13630	19470	19474.42	4.17	0	9603	20190	19830	19590	19230	18990	19710	19110	218	5830	1000	13620	10	1	21752516	4242	-29.46	7.28	12	0.78	-662.00	2677.00	22350	20240716	-12.75	9389	20230726	107.69	22350	-12.75	20240716	11510	69.42	20240205	30000	-35.00	20230811	10200	91.18	20231031	4.52	N	397030	1000	217 억		907700	N	N	0	N	00	N
48	20240724	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19570	100	2	0.51	2636417490	135401	23.94	19470	19630	19340	25300	13630	19470	19471.18	4.17	0	12874	20190	19830	19590	19230	18990	19710	19110	218	5830	1000	13620	10	1	21752516	4257	-29.56	7.31	12	0.62	-662.00	2677.00	22350	20240716	-12.44	9389	20230726	108.44	22350	-12.44	20240716	11510	70.03	20240205	30000	-34.77	20230811	10200	91.86	20231031	4.52	N	397030	1000	217 억		907700	N	N	0	N	00	N
49	20240724	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19350	-120	5	-0.62	657974300	33902	5.99	19470	19560	19340	25300	13630	19470	19408.12	4.17	0	137	20190	19830	19590	19230	18990	19710	19110	218	5830	1000	13620	10	1	21752516	4209	-29.23	7.23	12	0.16	-662.00	2677.00	22350	20240716	-13.42	9389	20230726	106.09	22350	-13.42	20240716	11510	68.11	20240205	30000	-35.50	20230811	10200	89.71	20231031	4.52	N	397030	1000	217 억		907700	N	N	0	N	00	N
50	20240723	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19470	-80	5	-0.41	11001964240	560335	92.97	19550	19950	19350	25400	13690	19550	19634.82	4.20	0	-6196	20843	20196	19853	19206	18863	20025	19035	218	5850	1000	13680	10	1	21752516	4235	-29.41	7.27	12	2.58	-662.00	2677.00	22350	20240716	-12.89	9389	20230726	107.37	22350	-12.89	20240716	11510	69.16	20240205	30000	-35.10	20230811	10200	90.88	20231031	4.54	N	397030	1000	217 억		913892	N	N	0	N	00	N
51	20240723	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19470	-80	5	-0.41	10551813450	537209	89.13	19550	19950	19350	25400	13690	19550	19641.91	4.20	0	-6485	20843	20196	19853	19206	18863	20025	19035	218	5850	1000	13680	10	1	21752516	4235	-29.41	7.27	12	2.47	-662.00	2677.00	22350	20240716	-12.89	9389	20230726	107.37	22350	-12.89	20240716	11510	69.16	20240205	30000	-35.10	20230811	10200	90.88	20231031	4.54	N	397030	1000	217 억		913892	N	N	0	N	00	N
52	20240723	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19560	10	2	0.05	9093517250	462641	76.76	19550	19950	19350	25400	13690	19550	19655.67	4.20	0	3155	20843	20196	19853	19206	18863	20025	19035	218	5850	1000	13680	10	1	21752516	4255	-29.55	7.31	12	2.13	-662.00	2677.00	22350	20240716	-12.48	9389	20230726	108.33	22350	-12.48	20240716	11510	69.94	20240205	30000	-34.80	20230811	10200	91.76	20231031	4.54	N	397030	1000	217 억		913892	N	N	0	N	00	N
53	20240723	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19850	300	2	1.53	7139651250	363077	60.24	19550	19950	19350	25400	13690	19550	19664.29	4.20	0	18140	20843	20196	19853	19206	18863	20025	19035	218	5850	1000	13680	10	1	21752516	4318	-29.98	7.42	12	1.67	-662.00	2677.00	22350	20240716	-11.19	9389	20230726	111.42	22350	-11.19	20240716	11510	72.46	20240205	30000	-33.83	20230811	10200	94.61	20231031	4.54	N	397030	1000	217 억		913892	N	N	0	N	00	N
54	20240723	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19550	0	3	0.00	5736535960	292134	48.47	19550	19890	19350	25400	13690	19550	19636.66	4.20	0	-2952	20843	20196	19853	19206	18863	20025	19035	218	5850	1000	13680	10	1	21752516	4253	-29.53	7.30	12	1.34	-662.00	2677.00	22350	20240716	-12.53	9389	20230726	108.22	22350	-12.53	20240716	11510	69.85	20240205	30000	-34.83	20230811	10200	91.67	20231031	4.54	N	397030	1000	217 억		913892	N	N	0	N	00	N
55	20240723	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19630	80	2	0.41	5119910640	260676	43.25	19550	19890	19350	25400	13690	19550	19640.90	4.20	0	3319	20843	20196	19853	19206	18863	20025	19035	218	5850	1000	13680	10	1	21752516	4270	-29.65	7.33	12	1.20	-662.00	2677.00	22350	20240716	-12.17	9389	20230726	109.07	22350	-12.17	20240716	11510	70.55	20240205	30000	-34.57	20230811	10200	92.45	20231031	4.54	N	397030	1000	217 억		913892	N	N	0	N	00	N
56	20240723	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19770	220	2	1.13	3389497870	172752	28.66	19550	19890	19350	25400	13690	19550	19620.60	4.20	0	7678	20843	20196	19853	19206	18863	20025	19035	218	5850	1000	13680	10	1	21752516	4300	-29.86	7.39	12	0.79	-662.00	2677.00	22350	20240716	-11.54	9389	20230726	110.57	22350	-11.54	20240716	11510	71.76	20240205	30000	-34.10	20230811	10200	93.82	20231031	4.54	N	397030	1000	217 억		913892	N	N	0	N	00	N
57	20240723	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	230	2	1.18	629749620	32027	5.31	19550	19800	19510	25400	13690	19550	19663.08	4.20	0	6724	20843	20196	19853	19206	18863	20025	19035	218	5850	1000	13680	10	1	21752516	4303	-29.88	7.39	12	0.15	-662.00	2677.00	22350	20240716	-11.50	9389	20230726	110.67	22350	-11.50	20240716	11510	71.85	20240205	30000	-34.07	20230811	10200	93.92	20231031	4.54	N	397030	1000	217 억		913892	N	N	0	N	00	N
58	20240722	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19550	-550	5	-2.74	11759983100	594069	89.99	20100	20500	19510	26100	14100	20100	19796.98	4.55	0	-74997	20986	20542	20056	19612	19126	20765	19835	218	6000	1000	14070	10	1	21752516	4253	-29.53	7.30	12	2.73	-662.00	2677.00	22350	20240716	-12.53	9389	20230726	108.22	22350	-12.53	20240716	11510	69.85	20240205	30000	-34.83	20230811	10200	91.67	20231031	4.53	N	397030	1000	217 억		989009	N	N	1	N	00	N
59	20240722	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19610	-490	5	-2.44	11160434440	563415	85.35	20100	20500	19510	26100	14100	20100	19808.49	4.55	0	-77234	20986	20542	20056	19612	19126	20765	19835	218	6000	1000	14070	10	1	21752516	4266	-29.62	7.33	12	2.59	-662.00	2677.00	22350	20240716	-12.26	9389	20230726	108.86	22350	-12.26	20240716	11510	70.37	20240205	30000	-34.63	20230811	10200	92.25	20231031	4.53	N	397030	1000	217 억		989009	N	N	1	N	00	N
60	20240722	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19640	-460	5	-2.29	9204150070	463646	70.24	20100	20500	19560	26100	14100	20100	19851.61	4.55	0	-71592	20986	20542	20056	19612	19126	20765	19835	218	6000	1000	14070	10	1	21752516	4272	-29.67	7.34	12	2.13	-662.00	2677.00	22350	20240716	-12.13	9389	20230726	109.18	22350	-12.13	20240716	11510	70.63	20240205	30000	-34.53	20230811	10200	92.55	20231031	4.53	N	397030	1000	217 억		989009	N	N	1	N	00	N
61	20240722	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19630	-470	5	-2.34	8715682000	438816	66.47	20100	20500	19560	26100	14100	20100	19861.75	4.55	0	-68312	20986	20542	20056	19612	19126	20765	19835	218	6000	1000	14070	10	1	21752516	4270	-29.65	7.33	12	2.02	-662.00	2677.00	22350	20240716	-12.17	9389	20230726	109.07	22350	-12.17	20240716	11510	70.55	20240205	30000	-34.57	20230811	10200	92.45	20231031	4.53	N	397030	1000	217 억		989009	N	N	1	N	00	N
62	20240722	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	-350	5	-1.74	8065553590	405747	61.47	20100	20500	19560	26100	14100	20100	19878.22	4.55	0	-59589	20986	20542	20056	19612	19126	20765	19835	218	6000	1000	14070	10	1	21752516	4296	-29.83	7.38	12	1.87	-662.00	2677.00	22350	20240716	-11.63	9389	20230726	110.35	22350	-11.63	20240716	11510	71.59	20240205	30000	-34.17	20230811	10200	93.63	20231031	4.53	N	397030	1000	217 억		989009	N	N	1	N	00	N
63	20240722	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19650	-450	5	-2.24	6821100340	342766	51.92	20100	20500	19560	26100	14100	20100	19900.10	4.55	0	-54374	20986	20542	20056	19612	19126	20765	19835	218	6000	1000	14070	10	1	21752516	4274	-29.68	7.34	12	1.58	-662.00	2677.00	22350	20240716	-12.08	9389	20230726	109.29	22350	-12.08	20240716	11510	70.72	20240205	30000	-34.50	20230811	10200	92.65	20231031	4.53	N	397030	1000	217 억		989009	N	N	1	N	00	N
64	20240722	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	-380	5	-1.89	4999492170	249950	37.86	20100	20500	19670	26100	14100	20100	20001.92	4.55	0	-41119	20986	20542	20056	19612	19126	20765	19835	218	6000	1000	14070	10	1	21752516	4290	-29.79	7.37	12	1.15	-662.00	2677.00	22350	20240716	-11.77	9389	20230726	110.03	22350	-11.77	20240716	11510	71.33	20240205	30000	-34.27	20230811	10200	93.33	20231031	4.53	N	397030	1000	217 억		989009	N	N	1	N	00	N
65	20240722	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	300	2	1.49	1955687140	96898	14.68	20100	20500	19850	26100	14100	20100	20183.05	4.55	0	-5608	20986	20542	20056	19612	19126	20765	19835	218	6000	1000	14070	50	1	21752516	4438	-30.82	7.62	12	0.45	-662.00	2677.00	22350	20240716	-8.72	9389	20230726	117.28	22350	-8.72	20240716	11510	77.24	20240205	30000	-32.00	20230811	10200	100.00	20231031	4.53	N	397030	1000	217 억		989009	N	N	1	N	00	N
66	20240719	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	170	2	0.85	12951312580	649304	82.19	19930	20500	19570	25900	13960	19930	19945.97	4.81	0	-31158	21210	20570	19860	19220	18510	20890	19540	218	5970	1000	13950	50	1	21752516	4372	-30.36	7.51	12	2.98	-662.00	2677.00	22350	20240716	-10.07	9389	20230726	114.08	22350	-10.07	20240716	11510	74.63	20240205	30000	-33.00	20230811	10200	97.06	20231031	4.64	N	397030	1000	217 억		1046823	N	N	1	N	00	N
67	20240719	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	220	2	1.10	12521195580	627926	79.48	19930	20500	19570	25900	13960	19930	19940.56	4.81	0	-28270	21210	20570	19860	19220	18510	20890	19540	218	5970	1000	13950	50	1	21752516	4383	-30.44	7.53	12	2.89	-662.00	2677.00	22350	20240716	-9.84	9389	20230726	114.61	22350	-9.84	20240716	11510	75.07	20240205	30000	-32.83	20230811	10200	97.55	20231031	4.64	N	397030	1000	217 억		1046823	N	N	0	N	00	N
68	20240719	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	170	2	0.85	8829590150	445468	56.39	19930	20150	19570	25900	13960	19930	19820.89	4.81	0	-30880	21210	20570	19860	19220	18510	20890	19540	218	5970	1000	13950	50	1	21752516	4372	-30.36	7.51	12	2.05	-662.00	2677.00	22350	20240716	-10.07	9389	20230726	114.08	22350	-10.07	20240716	11510	74.63	20240205	30000	-33.00	20230811	10200	97.06	20231031	4.64	N	397030	1000	217 억		1046823	N	N	0	N	00	N
69	20240719	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19690	-240	5	-1.20	7435774230	375585	47.54	19930	20100	19570	25900	13960	19930	19797.79	4.81	0	-42288	21210	20570	19860	19220	18510	20890	19540	218	5970	1000	13950	10	1	21752516	4283	-29.74	7.36	12	1.73	-662.00	2677.00	22350	20240716	-11.90	9389	20230726	109.71	22350	-11.90	20240716	11510	71.07	20240205	30000	-34.37	20230811	10200	93.04	20231031	4.64	N	397030	1000	217 억		1046823	N	N	0	N	00	N
70	20240719	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19850	-80	5	-0.40	6597074720	333044	42.16	19930	20100	19570	25900	13960	19930	19808.36	4.81	0	-34301	21210	20570	19860	19220	18510	20890	19540	218	5970	1000	13950	10	1	21752516	4318	-29.98	7.42	12	1.53	-662.00	2677.00	22350	20240716	-11.19	9389	20230726	111.42	22350	-11.19	20240716	11510	72.46	20240205	30000	-33.83	20230811	10200	94.61	20231031	4.64	N	397030	1000	217 억		1046823	N	N	0	N	00	N
71	20240719	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	-210	5	-1.05	5646919690	284782	36.05	19930	20100	19570	25900	13960	19930	19828.87	4.81	0	-34019	21210	20570	19860	19220	18510	20890	19540	218	5970	1000	13950	10	1	21752516	4290	-29.79	7.37	12	1.31	-662.00	2677.00	22350	20240716	-11.77	9389	20230726	110.03	22350	-11.77	20240716	11510	71.33	20240205	30000	-34.27	20230811	10200	93.33	20231031	4.64	N	397030	1000	217 억		1046823	N	N	0	N	00	N
72	20240719	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19850	-80	5	-0.40	4477787950	225789	28.58	19930	20100	19570	25900	13960	19930	19831.67	4.81	0	-22613	21210	20570	19860	19220	18510	20890	19540	218	5970	1000	13950	10	1	21752516	4318	-29.98	7.42	12	1.04	-662.00	2677.00	22350	20240716	-11.19	9389	20230726	111.42	22350	-11.19	20240716	11510	72.46	20240205	30000	-33.83	20230811	10200	94.61	20231031	4.64	N	397030	1000	217 억		1046823	N	N	0	N	00	N
73	20240719	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19730	-200	5	-1.00	1769070960	89171	11.29	19930	20100	19570	25900	13960	19930	19838.93	4.81	0	-23805	21210	20570	19860	19220	18510	20890	19540	218	5970	1000	13950	10	1	21752516	4292	-29.80	7.37	12	0.41	-662.00	2677.00	22350	20240716	-11.72	9389	20230726	110.14	22350	-11.72	20240716	11510	71.42	20240205	30000	-34.23	20230811	10200	93.43	20231031	4.64	N	397030	1000	217 억		1046823	N	N	0	N	00	N
74	20240718	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	-170	5	-0.85	15479084860	777893	76.54	19850	20500	19150	26100	14100	20100	19898.68	4.51	0	61873	21240	20670	20330	19760	19420	20500	19590	218	6000	1000	14070	10	1	21752516	4335	-30.11	7.44	12	3.58	-662.00	2677.00	22350	20240716	-10.83	9259	20230712	115.25	22350	-10.83	20240716	11510	73.15	20240205	30000	-33.57	20230811	10200	95.39	20231031	4.67	N	397030	1000	217 억		981230	N	N	0	N	00	N
75	20240718	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	-190	5	-0.95	14972466460	752455	74.04	19850	20500	19150	26100	14100	20100	19898.14	4.51	0	57964	21240	20670	20330	19760	19420	20500	19590	218	6000	1000	14070	10	1	21752516	4331	-30.08	7.44	12	3.46	-662.00	2677.00	22350	20240716	-10.92	9259	20230712	115.03	22350	-10.92	20240716	11510	72.98	20240205	30000	-33.63	20230811	10200	95.20	20231031	4.67	N	397030	1000	217 억		981230	N	N	0	N	00	N
76	20240718	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19970	-130	5	-0.65	13031052870	655174	64.47	19850	20500	19150	26100	14100	20100	19889.43	4.51	0	57826	21240	20670	20330	19760	19420	20500	19590	218	6000	1000	14070	10	1	21752516	4344	-30.17	7.46	12	3.01	-662.00	2677.00	22350	20240716	-10.65	9259	20230712	115.68	22350	-10.65	20240716	11510	73.50	20240205	30000	-33.43	20230811	10200	95.78	20231031	4.67	N	397030	1000	217 억		981230	N	N	0	N	00	N
77	20240718	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-100	5	-0.50	11465610090	576591	56.73	19850	20500	19150	26100	14100	20100	19885.15	4.51	0	58035	21240	20670	20330	19760	19420	20500	19590	218	6000	1000	14070	50	1	21752516	4351	-30.21	7.47	12	2.65	-662.00	2677.00	22350	20240716	-10.51	9259	20230712	116.01	22350	-10.51	20240716	11510	73.76	20240205	30000	-33.33	20230811	10200	96.08	20231031	4.67	N	397030	1000	217 억		981230	N	N	0	N	00	N
78	20240718	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	100	2	0.50	10431348930	524990	51.66	19850	20500	19150	26100	14100	20100	19869.59	4.51	0	51371	21240	20670	20330	19760	19420	20500	19590	218	6000	1000	14070	50	1	21752516	4394	-30.51	7.55	12	2.41	-662.00	2677.00	22350	20240716	-9.62	9259	20230712	118.17	22350	-9.62	20240716	11510	75.50	20240205	30000	-32.67	20230811	10200	98.04	20231031	4.67	N	397030	1000	217 억		981230	N	N	0	N	00	N
79	20240718	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	-110	5	-0.55	9777184070	492313	48.44	19850	20500	19150	26100	14100	20100	19859.66	4.51	0	48081	21240	20670	20330	19760	19420	20500	19590	218	6000	1000	14070	10	1	21752516	4348	-30.20	7.47	12	2.26	-662.00	2677.00	22350	20240716	-10.56	9259	20230712	115.90	22350	-10.56	20240716	11510	73.68	20240205	30000	-33.37	20230811	10200	95.98	20231031	4.67	N	397030	1000	217 억		981230	N	N	0	N	00	N
80	20240718	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-100	5	-0.50	8403315430	423907	41.71	19850	20500	19150	26100	14100	20100	19823.45	4.51	0	41545	21240	20670	20330	19760	19420	20500	19590	218	6000	1000	14070	50	1	21752516	4351	-30.21	7.47	12	1.95	-662.00	2677.00	22350	20240716	-10.51	9259	20230712	116.01	22350	-10.51	20240716	11510	73.76	20240205	30000	-33.33	20230811	10200	96.08	20231031	4.67	N	397030	1000	217 억		981230	N	N	0	N	00	N
81	20240718	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19400	-700	5	-3.48	3225433230	165910	16.32	19850	19860	19150	26100	14100	20100	19440.61	4.51	0	16676	21240	20670	20330	19760	19420	20500	19590	218	6000	1000	14070	10	1	21752516	4220	-29.31	7.25	12	0.76	-662.00	2677.00	22350	20240716	-13.20	9259	20230712	109.53	22350	-13.20	20240716	11510	68.55	20240205	30000	-35.33	20230811	10200	90.20	20231031	4.67	N	397030	1000	217 억		981230	N	N	0	N	00	N
82	20240717	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-350	5	-1.71	20355794910	996561	29.29	20300	20900	19990	26550	14350	20450	20426.97	4.48	0	1318	23336	21892	20906	19462	18476	22615	20185	218	6100	1000	14310	50	1	21752516	4372	-30.36	7.51	12	4.58	-662.00	2677.00	22350	20240716	-10.07	9189	20230711	118.74	22350	-10.07	20240716	11510	74.63	20240205	30000	-33.00	20230811	10200	97.06	20231031	4.77	N	397030	1000	217 억		973431	N	N	0	N	00	N
83	20240717	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	-400	5	-1.96	19187343200	938335	27.57	20300	20900	20000	26550	14350	20450	20448.28	4.48	0	-7997	23336	21892	20906	19462	18476	22615	20185	218	6100	1000	14310	50	1	21752516	4361	-30.29	7.49	12	4.31	-662.00	2677.00	22350	20240716	-10.29	9189	20230711	118.20	22350	-10.29	20240716	11510	74.20	20240205	30000	-33.17	20230811	10200	96.57	20231031	4.77	N	397030	1000	217 억		973431	N	N	0	N	00	N
84	20240717	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	100	2	0.49	15553037950	758594	22.29	20300	20900	20050	26550	14350	20450	20502.65	4.48	0	-2913	23336	21892	20906	19462	18476	22615	20185	218	6100	1000	14310	50	1	21752516	4470	-31.04	7.68	12	3.49	-662.00	2677.00	22350	20240716	-8.05	9189	20230711	123.64	22350	-8.05	20240716	11510	78.54	20240205	30000	-31.50	20230811	10200	101.47	20231031	4.77	N	397030	1000	217 억		973431	N	N	0	N	00	N
85	20240717	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	50	2	0.24	13330649400	650744	19.12	20300	20900	20050	26550	14350	20450	20485.39	4.48	0	8662	23336	21892	20906	19462	18476	22615	20185	218	6100	1000	14310	50	1	21752516	4459	-30.97	7.66	12	2.99	-662.00	2677.00	22350	20240716	-8.28	9189	20230711	123.09	22350	-8.28	20240716	11510	78.11	20240205	30000	-31.67	20230811	10200	100.98	20231031	4.77	N	397030	1000	217 억		973431	N	N	0	N	00	N
86	20240717	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	0	3	0.00	12173224800	594349	17.47	20300	20900	20050	26550	14350	20450	20481.76	4.48	0	7387	23336	21892	20906	19462	18476	22615	20185	218	6100	1000	14310	50	1	21752516	4448	-30.89	7.64	12	2.73	-662.00	2677.00	22350	20240716	-8.50	9189	20230711	122.55	22350	-8.50	20240716	11510	77.67	20240205	30000	-31.83	20230811	10200	100.49	20231031	4.77	N	397030	1000	217 억		973431	N	N	0	N	00	N
87	20240717	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	0	3	0.00	11178001400	545773	16.04	20300	20900	20050	26550	14350	20450	20481.20	4.48	0	12628	23336	21892	20906	19462	18476	22615	20185	218	6100	1000	14310	50	1	21752516	4448	-30.89	7.64	12	2.51	-662.00	2677.00	22350	20240716	-8.50	9189	20230711	122.55	22350	-8.50	20240716	11510	77.67	20240205	30000	-31.83	20230811	10200	100.49	20231031	4.77	N	397030	1000	217 억		973431	N	N	0	N	00	N
88	20240717	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	0	3	0.00	8889157100	434351	12.76	20300	20900	20050	26550	14350	20450	20465.48	4.48	0	16449	23336	21892	20906	19462	18476	22615	20185	218	6100	1000	14310	50	1	21752516	4448	-30.89	7.64	12	2.00	-662.00	2677.00	22350	20240716	-8.50	9189	20230711	122.55	22350	-8.50	20240716	11510	77.67	20240205	30000	-31.83	20230811	10200	100.49	20231031	4.77	N	397030	1000	217 억		973431	N	N	0	N	00	N
89	20240717	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-250	5	-1.22	2302808250	113913	3.35	20300	20450	20050	26550	14350	20450	20209.63	4.48	0	-9664	23336	21892	20906	19462	18476	22615	20185	218	6100	1000	14310	50	1	21752516	4394	-30.51	7.55	12	0.52	-662.00	2677.00	22350	20240716	-9.62	9189	20230711	119.83	22350	-9.62	20240716	11510	75.50	20240205	30000	-32.67	20230811	10200	98.04	20231031	4.77	N	397030	1000	217 억		973431	N	N	0	N	00	N
90	20240716	161243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-100	5	-0.49	71447399520	3373515	189.57	20150	22350	19920	26700	14400	20550	21179.96	4.28	0	65610	22450	21500	21000	20050	19550	21250	19800	218	6150	1000	14380	50	1	21752516	4448	-30.89	7.64	12	15.51	-662.00	2677.00	22350	20240716	-8.50	9119	20230710	124.26	22350	-8.50	20240716	11510	77.67	20240205	30000	-31.83	20230811	10200	100.49	20231031	4.69	N	397030	1000	217 억		930735	N	N	0	N	00	N
91	20240716	151257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	0	3	0.00	70243819520	3314783	186.27	20150	22350	19920	26700	14400	20550	21191.31	4.28	0	70732	22450	21500	21000	20050	19550	21250	19800	218	6150	1000	14380	50	1	21752516	4470	-31.04	7.68	12	15.24	-662.00	2677.00	22350	20240716	-8.05	9119	20230710	125.35	22350	-8.05	20240716	11510	78.54	20240205	30000	-31.50	20230811	10200	101.47	20231031	4.69	N	397030	1000	217 억		930735	N	N	0	N	00	N
92	20240716	141252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	50	2	0.24	67016360720	3157508	177.43	20150	22350	19920	26700	14400	20550	21224.70	4.28	0	56569	22450	21500	21000	20050	19550	21250	19800	218	6150	1000	14380	50	1	21752516	4481	-31.12	7.70	12	14.52	-662.00	2677.00	22350	20240716	-7.83	9119	20230710	125.90	22350	-7.83	20240716	11510	78.97	20240205	30000	-31.33	20230811	10200	101.96	20231031	4.69	N	397030	1000	217 억		930735	N	N	0	N	00	N
93	20240716	131253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	1000	2	4.87	50995278570	2388155	134.20	20150	22350	19920	26700	14400	20550	21353.82	4.28	0	30196	22450	21500	21000	20050	19550	21250	19800	218	6150	1000	14380	50	1	21752516	4688	-32.55	8.05	12	10.98	-662.00	2677.00	22350	20240716	-3.58	9119	20230710	136.32	22350	-3.58	20240716	11510	87.23	20240205	30000	-28.17	20230811	10200	111.27	20231031	4.69	N	397030	1000	217 억		930735	N	N	0	N	00	N
94	20240716	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	350	2	1.70	14430891120	705506	39.64	20150	21050	19920	26700	14400	20550	20454.51	4.28	0	77474	22450	21500	21000	20050	19550	21250	19800	218	6150	1000	14380	50	1	21752516	4546	-31.57	7.81	12	3.24	-662.00	2677.00	22150	20240624	-5.64	9119	20230710	129.19	22150	-5.64	20240624	11510	81.58	20240205	30000	-30.33	20230811	10200	104.90	20231031	4.69	N	397030	1000	217 억		930735	N	N	0	N	00	N
95	20240716	111251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	-200	5	-0.97	11520903170	564772	31.74	20150	21050	19920	26700	14400	20550	20398.89	4.28	0	34601	22450	21500	21000	20050	19550	21250	19800	218	6150	1000	14380	50	1	21752516	4427	-30.74	7.60	12	2.60	-662.00	2677.00	22150	20240624	-8.13	9119	20230710	123.16	22150	-8.13	20240624	11510	76.80	20240205	30000	-32.17	20230811	10200	99.51	20231031	4.69	N	397030	1000	217 억		930735	N	N	0	N	00	N
96	20240716	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-350	5	-1.70	8409277900	410033	23.04	20150	21050	20150	26700	14400	20550	20508.66	4.28	0	25740	22450	21500	21000	20050	19550	21250	19800	218	6150	1000	14380	50	1	21752516	4394	-30.51	7.55	12	1.88	-662.00	2677.00	22150	20240624	-8.80	9119	20230710	121.52	22150	-8.80	20240624	11510	75.50	20240205	30000	-32.67	20230811	10200	98.04	20231031	4.69	N	397030	1000	217 억		930735	N	N	0	N	00	N
97	20240716	091249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	50	2	0.24	3146147800	154611	8.69	20150	20650	20150	26700	14400	20550	20347.23	4.28	0	24835	22450	21500	21000	20050	19550	21250	19800	218	6150	1000	14380	50	1	21752516	4481	-31.12	7.70	12	0.71	-662.00	2677.00	22150	20240624	-7.00	9119	20230710	125.90	22150	-7.00	20240624	11510	78.97	20240205	30000	-31.33	20230811	10200	101.96	20231031	4.69	N	397030	1000	217 억		930735	N	N	0	N	00	N
98	20240715	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	-250	5	-1.20	37150716000	1752132	107.88	21400	21950	20500	27000	14600	20800	21204.34	4.54	0	-27782	22166	21482	20816	20132	19466	21825	20475	217	6200	1000	14560	50	1	21721650	4464	-31.04	7.68	12	8.07	-662.00	2677.00	22150	20240624	-7.22	9119	20230710	125.35	22150	-7.22	20240624	11510	78.54	20240205	30000	-31.50	20230811	10200	101.47	20231031	4.62	N	397030	1000	217 억		985336	N	N	0	N	00	N
99	20240715	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	0	3	0.00	35848774600	1688986	103.99	21400	21950	20500	27000	14600	20800	21225.03	4.54	0	-35143	22166	21482	20816	20132	19466	21825	20475	217	6200	1000	14560	50	1	21721650	4518	-31.42	7.77	12	7.78	-662.00	2677.00	22150	20240624	-6.09	9119	20230710	128.10	22150	-6.09	20240624	11510	80.71	20240205	30000	-30.67	20230811	10200	103.92	20231031	4.62	N	397030	1000	217 억		985336	N	N	0	N	00	N
100	20240715	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	100	2	0.48	33817428600	1591435	97.99	21400	21950	20500	27000	14600	20800	21249.64	4.54	0	-32315	22166	21482	20816	20132	19466	21825	20475	217	6200	1000	14560	50	1	21721650	4540	-31.57	7.81	12	7.33	-662.00	2677.00	22150	20240624	-5.64	9119	20230710	129.19	22150	-5.64	20240624	11510	81.58	20240205	30000	-30.33	20230811	10200	104.90	20231031	4.62	N	397030	1000	217 억		985336	N	N	0	N	00	N
101	20240715	131238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	300	2	1.44	31342275600	1473731	90.74	21400	21950	20500	27000	14600	20800	21267.30	4.54	0	-31771	22166	21482	20816	20132	19466	21825	20475	217	6200	1000	14560	50	1	21721650	4583	-31.87	7.88	12	6.78	-662.00	2677.00	22150	20240624	-4.74	9119	20230710	131.39	22150	-4.74	20240624	11510	83.32	20240205	30000	-29.67	20230811	10200	106.86	20231031	4.62	N	397030	1000	217 억		985336	N	N	0	N	00	N
102	20240715	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	200	2	0.96	29568407850	1389413	85.55	21400	21950	20500	27000	14600	20800	21281.22	4.54	0	-47020	22166	21482	20816	20132	19466	21825	20475	217	6200	1000	14560	50	1	21721650	4562	-31.72	7.84	12	6.40	-662.00	2677.00	22150	20240624	-5.19	9119	20230710	130.29	22150	-5.19	20240624	11510	82.45	20240205	30000	-30.00	20230811	10200	105.88	20231031	4.62	N	397030	1000	217 억		985336	N	N	0	N	00	N
103	20240715	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	300	2	1.44	28206934800	1324446	81.55	21400	21950	20500	27000	14600	20800	21297.16	4.54	0	-51561	22166	21482	20816	20132	19466	21825	20475	217	6200	1000	14560	50	1	21721650	4583	-31.87	7.88	12	6.10	-662.00	2677.00	22150	20240624	-4.74	9119	20230710	131.39	22150	-4.74	20240624	11510	83.32	20240205	30000	-29.67	20230811	10200	106.86	20231031	4.62	N	397030	1000	217 억		985336	N	N	0	N	00	N
104	20240715	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	150	2	0.72	24445783650	1146112	70.57	21400	21950	20500	27000	14600	20800	21329.31	4.54	0	-64204	22166	21482	20816	20132	19466	21825	20475	217	6200	1000	14560	50	1	21721650	4551	-31.65	7.83	12	5.28	-662.00	2677.00	22150	20240624	-5.42	9119	20230710	129.74	22150	-5.42	20240624	11510	82.02	20240205	30000	-30.17	20230811	10200	105.39	20231031	4.62	N	397030	1000	217 억		985336	N	N	0	N	00	N
105	20240715	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	800	2	3.85	9988115750	465462	28.66	21400	21750	21100	27000	14600	20800	21458.50	4.54	0	-52806	22166	21482	20816	20132	19466	21825	20475	217	6200	1000	14560	50	1	21721650	4692	-32.63	8.07	12	2.14	-662.00	2677.00	22150	20240624	-2.48	9119	20230710	136.87	22150	-2.48	20240624	11510	87.66	20240205	30000	-28.00	20230811	10200	111.76	20231031	4.62	N	397030	1000	217 억		985336	N	N	0	N	00	N
106	20240712	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	-700	5	-3.26	31346359150	1501090	98.69	20700	21500	20150	27950	15050	21500	20882.33	4.60	0	42718	23253	22376	20823	19946	18393	22815	20385	217	6450	1000	15050	50	1	21721650	4518	-31.42	7.77	12	6.91	-662.00	2677.00	22150	20240624	-6.09	9119	20230710	128.10	22150	-6.09	20240624	11510	80.71	20240205	30000	-30.67	20230811	10200	103.92	20231031	4.37	N	397030	1000	217 억		999103	N	N	4	N	00	N
107	20240712	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-600	5	-2.79	30143221200	1443354	94.89	20700	21500	20150	27950	15050	21500	20883.90	4.60	0	45704	23253	22376	20823	19946	18393	22815	20385	217	6450	1000	15050	50	1	21721650	4540	-31.57	7.81	12	6.64	-662.00	2677.00	22150	20240624	-5.64	9119	20230710	129.19	22150	-5.64	20240624	11510	81.58	20240205	30000	-30.33	20230811	10200	104.90	20231031	4.37	N	397030	1000	217 억		999103	N	N	4	N	00	N
108	20240712	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-800	5	-3.72	26620123050	1274090	83.76	20700	21500	20150	27950	15050	21500	20893.16	4.60	0	43450	23253	22376	20823	19946	18393	22815	20385	217	6450	1000	15050	50	1	21721650	4496	-31.27	7.73	12	5.87	-662.00	2677.00	22150	20240624	-6.55	9119	20230710	127.00	22150	-6.55	20240624	11510	79.84	20240205	30000	-31.00	20230811	10200	102.94	20231031	4.37	N	397030	1000	217 억		999103	N	N	4	N	00	N
109	20240712	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	-700	5	-3.26	24358468750	1164878	76.58	20700	21500	20150	27950	15050	21500	20910.45	4.60	0	47269	23253	22376	20823	19946	18393	22815	20385	217	6450	1000	15050	50	1	21721650	4518	-31.42	7.77	12	5.36	-662.00	2677.00	22150	20240624	-6.09	9119	20230710	128.10	22150	-6.09	20240624	11510	80.71	20240205	30000	-30.67	20230811	10200	103.92	20231031	4.37	N	397030	1000	217 억		999103	N	N	4	N	00	N
110	20240712	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-550	5	-2.56	22243324800	1063185	69.90	20700	21500	20150	27950	15050	21500	20921.09	4.60	0	48421	23253	22376	20823	19946	18393	22815	20385	217	6450	1000	15050	50	1	21721650	4551	-31.65	7.83	12	4.89	-662.00	2677.00	22150	20240624	-5.42	9119	20230710	129.74	22150	-5.42	20240624	11510	82.02	20240205	30000	-30.17	20230811	10200	105.39	20231031	4.37	N	397030	1000	217 억		999103	N	N	4	N	00	N
111	20240712	111229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-300	5	-1.40	18606964400	890827	58.57	20700	21450	20150	27950	15050	21500	20886.89	4.60	0	51281	23253	22376	20823	19946	18393	22815	20385	217	6450	1000	15050	50	1	21721650	4605	-32.02	7.92	12	4.10	-662.00	2677.00	22150	20240624	-4.29	9119	20230710	132.48	22150	-4.29	20240624	11510	84.19	20240205	30000	-29.33	20230811	10200	107.84	20231031	4.37	N	397030	1000	217 억		999103	N	N	4	N	00	N
112	20240712	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-600	5	-2.79	14571249650	698973	45.95	20700	21450	20150	27950	15050	21500	20846.11	4.60	0	57912	23253	22376	20823	19946	18393	22815	20385	217	6450	1000	15050	50	1	21721650	4540	-31.57	7.81	12	3.22	-662.00	2677.00	22150	20240624	-5.64	9119	20230710	129.19	22150	-5.64	20240624	11510	81.58	20240205	30000	-30.33	20230811	10200	104.90	20231031	4.37	N	397030	1000	217 억		999103	N	N	4	N	00	N
113	20240712	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-500	5	-2.33	5272399250	253411	16.66	20700	21200	20300	27950	15050	21500	20804.12	4.60	0	19849	23253	22376	20823	19946	18393	22815	20385	217	6450	1000	15050	50	1	21721650	4562	-31.72	7.84	12	1.17	-662.00	2677.00	22150	20240624	-5.19	9119	20230710	130.29	22150	-5.19	20240624	11510	82.45	20240205	30000	-30.00	20230811	10200	105.88	20231031	4.37	N	397030	1000	217 억		999103	N	N	4	N	00	N
114	20240711	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	1050	2	5.13	29188233040	1440235	79.48	20150	21700	19270	26550	14350	20450	20222.13	4.65	0	-7356	21796	21122	20476	19802	19156	20800	19480	217	6100	1000	14310	50	1	21721650	4670	-32.48	8.03	12	6.63	-662.00	2677.00	22150	20240624	-2.93	9119	20230710	135.77	22150	-2.93	20240624	11510	86.79	20240205	30000	-28.33	20230811	10200	110.78	20231031	4.13	N	397030	1000	217 억		1009326	N	N	4	N	00	N
115	20240711	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	-100	5	-0.49	19706207590	993168	54.81	20150	20400	19270	26550	14350	20450	19840.85	4.65	0	-1328	21796	21122	20476	19802	19156	20800	19480	217	6100	1000	14310	50	1	21721650	4420	-30.74	7.60	12	4.57	-662.00	2677.00	22150	20240624	-8.13	9119	20230710	123.16	22150	-8.13	20240624	11510	76.80	20240205	30000	-32.17	20230811	10200	99.51	20231031	4.13	N	397030	1000	217 억		1009326	N	N	0	N	00	N
116	20240711	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19640	-810	5	-3.96	15240494970	769811	42.48	20150	20350	19270	26550	14350	20450	19796.44	4.65	0	-14193	21796	21122	20476	19802	19156	20800	19480	217	6100	1000	14310	10	1	21721650	4266	-29.67	7.34	12	3.54	-662.00	2677.00	22150	20240624	-11.33	9119	20230710	115.37	22150	-11.33	20240624	11510	70.63	20240205	30000	-34.53	20230811	10200	92.55	20231031	4.13	N	397030	1000	217 억		1009326	N	N	0	N	00	N
117	20240711	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19470	-980	5	-4.79	13322644030	671418	37.05	20150	20350	19470	26550	14350	20450	19841.20	4.65	0	-25243	21796	21122	20476	19802	19156	20800	19480	217	6100	1000	14310	10	1	21721650	4229	-29.41	7.27	12	3.09	-662.00	2677.00	22150	20240624	-12.10	9119	20230710	113.51	22150	-12.10	20240624	11510	69.16	20240205	30000	-35.10	20230811	10200	90.88	20231031	4.13	N	397030	1000	217 억		1009326	N	N	0	N	00	N
118	20240711	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19710	-740	5	-3.62	11749461410	591244	32.63	20150	20350	19550	26550	14350	20450	19870.98	4.65	0	-19560	21796	21122	20476	19802	19156	20800	19480	217	6100	1000	14310	10	1	21721650	4281	-29.77	7.36	12	2.72	-662.00	2677.00	22150	20240624	-11.02	9119	20230710	116.14	22150	-11.02	20240624	11510	71.24	20240205	30000	-34.30	20230811	10200	93.24	20231031	4.13	N	397030	1000	217 억		1009326	N	N	0	N	00	N
119	20240711	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19730	-720	5	-3.52	10308848190	517852	28.58	20150	20350	19610	26550	14350	20450	19905.37	4.65	0	-9386	21796	21122	20476	19802	19156	20800	19480	217	6100	1000	14310	10	1	21721650	4286	-29.80	7.37	12	2.38	-662.00	2677.00	22150	20240624	-10.93	9119	20230710	116.36	22150	-10.93	20240624	11510	71.42	20240205	30000	-34.23	20230811	10200	93.43	20231031	4.13	N	397030	1000	217 억		1009326	N	N	0	N	00	N
120	20240711	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19680	-770	5	-3.77	7960731760	398630	22.00	20150	20350	19610	26550	14350	20450	19968.42	4.65	0	-9880	21796	21122	20476	19802	19156	20800	19480	217	6100	1000	14310	10	1	21721650	4275	-29.73	7.35	12	1.84	-662.00	2677.00	22150	20240624	-11.15	9119	20230710	115.81	22150	-11.15	20240624	11510	70.98	20240205	30000	-34.40	20230811	10200	92.94	20231031	4.13	N	397030	1000	217 억		1009326	N	N	0	N	00	N
121	20240711	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-450	5	-2.20	3061329980	152788	8.43	20150	20350	19850	26550	14350	20450	20032.38	4.65	0	7759	21796	21122	20476	19802	19156	20800	19480	217	6100	1000	14310	50	1	21721650	4344	-30.21	7.47	12	0.70	-662.00	2677.00	22150	20240624	-9.71	9119	20230710	119.32	22150	-9.71	20240624	11510	73.76	20240205	30000	-33.33	20230811	10200	96.08	20231031	4.13	N	397030	1000	217 억		1009326	N	N	0	N	00	N
122	20240710	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	200	2	0.99	37027564180	1798238	120.09	20550	21150	19830	26300	14200	20250	20591.20	4.86	0	-38626	21150	20700	20250	19800	19350	20925	20025	217	6050	1000	14170	50	1	21721650	4442	-30.89	7.64	12	8.28	-662.00	2677.00	22150	20240624	-7.67	9119	20230710	124.26	22150	-7.67	20240624	11510	77.67	20240205	30000	-31.83	20230811	10200	100.49	20231031	4.03	N	397030	1000	217 억		1056375	N	N	0	N	00	N
123	20240710	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-50	5	-0.25	35918869580	1743733	116.45	20550	21150	19830	26300	14200	20250	20598.84	4.86	0	-42262	21150	20700	20250	19800	19350	20925	20025	217	6050	1000	14170	50	1	21721650	4388	-30.51	7.55	12	8.03	-662.00	2677.00	22150	20240624	-8.80	9119	20230710	121.52	22150	-8.80	20240624	11510	75.50	20240205	30000	-32.67	20230811	10200	98.04	20231031	4.03	N	397030	1000	217 억		1056375	N	N	0	N	00	N
124	20240710	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	450	2	2.22	32645197530	1583420	105.74	20550	21150	19830	26300	14200	20250	20616.90	4.86	0	-42641	21150	20700	20250	19800	19350	20925	20025	217	6050	1000	14170	50	1	21721650	4496	-31.27	7.73	12	7.29	-662.00	2677.00	22150	20240624	-6.55	9119	20230710	127.00	22150	-6.55	20240624	11510	79.84	20240205	30000	-31.00	20230811	10200	102.94	20231031	4.03	N	397030	1000	217 억		1056375	N	N	0	N	00	N
125	20240710	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	350	2	1.73	30417156730	1475397	98.53	20550	21150	19830	26300	14200	20250	20616.26	4.86	0	-38154	21150	20700	20250	19800	19350	20925	20025	217	6050	1000	14170	50	1	21721650	4475	-31.12	7.70	12	6.79	-662.00	2677.00	22150	20240624	-7.00	9119	20230710	125.90	22150	-7.00	20240624	11510	78.97	20240205	30000	-31.33	20230811	10200	101.96	20231031	4.03	N	397030	1000	217 억		1056375	N	N	0	N	00	N
126	20240710	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	0	3	0.00	27613207380	1338954	89.41	20550	21150	19830	26300	14200	20250	20622.97	4.86	0	-45380	21150	20700	20250	19800	19350	20925	20025	217	6050	1000	14170	50	1	21721650	4399	-30.59	7.56	12	6.16	-662.00	2677.00	22150	20240624	-8.58	9119	20230710	122.06	22150	-8.58	20240624	11510	75.93	20240205	30000	-32.50	20230811	10200	98.53	20231031	4.03	N	397030	1000	217 억		1056375	N	N	0	N	00	N
127	20240710	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	300	2	1.48	24534064380	1187348	79.29	20550	21150	19830	26300	14200	20250	20662.92	4.86	0	-22399	21150	20700	20250	19800	19350	20925	20025	217	6050	1000	14170	50	1	21721650	4464	-31.04	7.68	12	5.47	-662.00	2677.00	22150	20240624	-7.22	9119	20230710	125.35	22150	-7.22	20240624	11510	78.54	20240205	30000	-31.50	20230811	10200	101.47	20231031	4.03	N	397030	1000	217 억		1056375	N	N	0	N	00	N
128	20240710	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	450	2	2.22	13244162580	645374	43.10	20550	21050	19830	26300	14200	20250	20521.69	4.86	0	-13559	21150	20700	20250	19800	19350	20925	20025	217	6050	1000	14170	50	1	21721650	4496	-31.27	7.73	12	2.97	-662.00	2677.00	22150	20240624	-6.55	9119	20230710	127.00	22150	-6.55	20240624	11510	79.84	20240205	30000	-31.00	20230811	10200	102.94	20231031	4.03	N	397030	1000	217 억		1056375	N	N	0	N	00	N
129	20240710	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-50	5	-0.25	2817012150	139093	9.29	20550	20600	19980	26300	14200	20250	20252.72	4.86	0	-11439	21150	20700	20250	19800	19350	20925	20025	217	6050	1000	14170	50	1	21721650	4388	-30.51	7.55	12	0.64	-662.00	2677.00	22150	20240624	-8.80	9119	20230710	121.52	22150	-8.80	20240624	11510	75.50	20240205	30000	-32.67	20230811	10200	98.04	20231031	4.03	N	397030	1000	217 억		1056375	N	N	0	N	00	N
130	20240709	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	50	2	0.25	29902484980	1481265	39.83	19990	20700	19800	26250	14150	20200	20186.94	4.96	0	-11586	21873	21036	20163	19326	18453	21455	19745	217	6050	1000	14140	50	1	21721650	4399	-30.59	7.56	12	6.82	-662.00	2677.00	22150	20240624	-8.58	9119	20230710	122.06	22150	-8.58	20240624	11510	75.93	20240205	30000	-32.50	20230811	10200	98.53	20231031	3.96	N	397030	1000	217 억		1076715	N	N	0	N	00	N
131	20240709	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	50	2	0.25	28574087630	1415610	38.07	19990	20700	19800	26250	14150	20200	20184.99	4.96	0	-4408	21873	21036	20163	19326	18453	21455	19745	217	6050	1000	14140	50	1	21721650	4399	-30.59	7.56	12	6.52	-662.00	2677.00	22150	20240624	-8.58	9119	20230710	122.06	22150	-8.58	20240624	11510	75.93	20240205	30000	-32.50	20230811	10200	98.53	20231031	3.96	N	397030	1000	217 억		1076715	N	N	0	N	00	N
132	20240709	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-50	5	-0.25	24892160830	1233643	33.18	19990	20700	19800	26250	14150	20200	20177.75	4.96	0	-4193	21873	21036	20163	19326	18453	21455	19745	217	6050	1000	14140	50	1	21721650	4377	-30.44	7.53	12	5.68	-662.00	2677.00	22150	20240624	-9.03	9119	20230710	120.97	22150	-9.03	20240624	11510	75.07	20240205	30000	-32.83	20230811	10200	97.55	20231031	3.96	N	397030	1000	217 억		1076715	N	N	0	N	00	N
133	20240709	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	0	3	0.00	23209518190	1150021	30.93	19990	20700	19800	26250	14150	20200	20181.81	4.96	0	-17085	21873	21036	20163	19326	18453	21455	19745	217	6050	1000	14140	50	1	21721650	4388	-30.51	7.55	12	5.29	-662.00	2677.00	22150	20240624	-8.80	9119	20230710	121.52	22150	-8.80	20240624	11510	75.50	20240205	30000	-32.67	20230811	10200	98.04	20231031	3.96	N	397030	1000	217 억		1076715	N	N	0	N	00	N
134	20240709	121224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19920	-280	5	-1.39	21105882830	1045337	28.11	19990	20700	19800	26250	14150	20200	20190.50	4.96	0	-7175	21873	21036	20163	19326	18453	21455	19745	217	6050	1000	14140	10	1	21721650	4327	-30.09	7.44	12	4.81	-662.00	2677.00	22150	20240624	-10.07	9119	20230710	118.44	22150	-10.07	20240624	11510	73.07	20240205	30000	-33.60	20230811	10200	95.29	20231031	3.96	N	397030	1000	217 억		1076715	N	N	0	N	00	N
135	20240709	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-300	5	-1.49	19193668310	949362	25.53	19990	20700	19800	26250	14150	20200	20217.46	4.96	0	1721	21873	21036	20163	19326	18453	21455	19745	217	6050	1000	14140	10	1	21721650	4323	-30.06	7.43	12	4.37	-662.00	2677.00	22150	20240624	-10.16	9119	20230710	118.23	22150	-10.16	20240624	11510	72.89	20240205	30000	-33.67	20230811	10200	95.10	20231031	3.96	N	397030	1000	217 억		1076715	N	N	0	N	00	N
136	20240709	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	300	2	1.49	13850156860	685440	18.43	19990	20550	19800	26250	14150	20200	20206.24	4.96	0	27218	21873	21036	20163	19326	18453	21455	19745	217	6050	1000	14140	50	1	21721650	4453	-30.97	7.66	12	3.16	-662.00	2677.00	22150	20240624	-7.45	9119	20230710	124.81	22150	-7.45	20240624	11510	78.11	20240205	30000	-31.67	20230811	10200	100.98	20231031	3.96	N	397030	1000	217 억		1076715	N	N	0	N	00	N
137	20240709	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-50	5	-0.25	4378228750	219219	5.90	19990	20250	19800	26250	14150	20200	19970.96	4.96	0	1487	21873	21036	20163	19326	18453	21455	19745	217	6050	1000	14140	50	1	21721650	4377	-30.44	7.53	12	1.01	-662.00	2677.00	22150	20240624	-9.03	9119	20230710	120.97	22150	-9.03	20240624	11510	75.07	20240205	30000	-32.83	20230811	10200	97.55	20231031	3.96	N	397030	1000	217 억		1076715	N	N	0	N	00	N
138	20240708	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	1370	2	7.28	74264710670	3691874	178.95	20050	21000	19290	24450	13190	18830	20115.52	4.88	0	564	20263	19546	18453	17736	16643	19905	18095	217	5620	1000	13180	50	1	21721650	4388	-30.51	7.55	12	17.00	-662.00	2677.00	22150	20240624	-8.80	9119	20230710	121.52	22150	-8.80	20240624	11510	75.50	20240205	30000	-32.67	20230811	10200	98.04	20231031	3.82	N	397030	1000	217 억		1060367	N	N	2	N	00	N
139	20240708	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	1160	2	6.16	71963037770	3577421	173.41	20050	21000	19290	24450	13190	18830	20115.90	4.88	0	-7486	20263	19546	18453	17736	16643	19905	18095	217	5620	1000	13180	10	1	21721650	4342	-30.20	7.47	12	16.47	-662.00	2677.00	22150	20240624	-9.75	9119	20230710	119.21	22150	-9.75	20240624	11510	73.68	20240205	30000	-33.37	20230811	10200	95.98	20231031	3.82	N	397030	1000	217 억		1060367	N	N	2	N	00	N
140	20240708	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	1100	2	5.84	66567949430	3307394	160.32	20050	21000	19290	24450	13190	18830	20127.01	4.88	0	-38840	20263	19546	18453	17736	16643	19905	18095	217	5620	1000	13180	10	1	21721650	4329	-30.11	7.44	12	15.23	-662.00	2677.00	22150	20240624	-10.02	9119	20230710	118.55	22150	-10.02	20240624	11510	73.15	20240205	30000	-33.57	20230811	10200	95.39	20231031	3.82	N	397030	1000	217 억		1060367	N	N	2	N	00	N
141	20240708	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	980	2	5.20	62198379020	3088231	149.69	20050	21000	19290	24450	13190	18830	20140.46	4.88	0	-71046	20263	19546	18453	17736	16643	19905	18095	217	5620	1000	13180	10	1	21721650	4303	-29.92	7.40	12	14.22	-662.00	2677.00	22150	20240624	-10.56	9119	20230710	117.24	22150	-10.56	20240624	11510	72.11	20240205	30000	-33.97	20230811	10200	94.22	20231031	3.82	N	397030	1000	217 억		1060367	N	N	2	N	00	N
142	20240708	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	950	2	5.05	60472132060	3000681	145.45	20050	21000	19290	24450	13190	18830	20152.80	4.88	0	-80370	20263	19546	18453	17736	16643	19905	18095	217	5620	1000	13180	10	1	21721650	4297	-29.88	7.39	12	13.81	-662.00	2677.00	22150	20240624	-10.70	9119	20230710	116.91	22150	-10.70	20240624	11510	71.85	20240205	30000	-34.07	20230811	10200	93.92	20231031	3.82	N	397030	1000	217 억		1060367	N	N	2	N	00	N
143	20240708	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	1080	2	5.74	58471119320	2899596	140.55	20050	21000	19290	24450	13190	18830	20165.26	4.88	0	-88548	20263	19546	18453	17736	16643	19905	18095	217	5620	1000	13180	10	1	21721650	4325	-30.08	7.44	12	13.35	-662.00	2677.00	22150	20240624	-10.11	9119	20230710	118.34	22150	-10.11	20240624	11510	72.98	20240205	30000	-33.63	20230811	10200	95.20	20231031	3.82	N	397030	1000	217 억		1060367	N	N	2	N	00	N
144	20240708	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19730	900	2	4.78	49438290980	2442065	118.37	20050	21000	19520	24450	13190	18830	20244.46	4.88	0	-113562	20263	19546	18453	17736	16643	19905	18095	217	5620	1000	13180	10	1	21721650	4286	-29.80	7.37	12	11.24	-662.00	2677.00	22150	20240624	-10.93	9119	20230710	116.36	22150	-10.93	20240624	11510	71.42	20240205	30000	-34.23	20230811	10200	93.43	20231031	3.82	N	397030	1000	217 억		1060367	N	N	2	N	00	N
145	20240708	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19890	1060	2	5.63	33181007290	1621608	78.60	20050	21000	19800	24450	13190	18830	20461.79	4.88	0	-95817	20263	19546	18453	17736	16643	19905	18095	217	5620	1000	13180	10	1	21721650	4320	-30.05	7.43	12	7.47	-662.00	2677.00	22150	20240624	-10.20	9119	20230710	118.12	22150	-10.20	20240624	11510	72.81	20240205	30000	-33.70	20230811	10200	95.00	20231031	3.82	N	397030	1000	217 억		1060367	N	N	2	N	00	N
146	20240705	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18830	1300	2	7.42	38008985850	2042233	253.07	17530	19170	17360	22750	12280	17530	18610.84	4.56	0	130606	18830	18180	17800	17150	16770	17990	16960	217	5220	1000	12270	10	1	21721650	4090	-28.44	7.03	12	9.40	-662.00	2677.00	22150	20240624	-14.99	9119	20230710	106.49	22150	-14.99	20240624	11510	63.60	20240205	30000	-37.23	20230811	10200	84.61	20231031	3.91	N	397030	1000	217 억		990582	N	N	2	N	00	N
147	20240705	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18710	1180	2	6.73	36968554080	1986923	246.22	17530	19170	17360	22750	12280	17530	18606.01	4.56	0	120554	18830	18180	17800	17150	16770	17990	16960	217	5220	1000	12270	10	1	21721650	4064	-28.26	6.99	12	9.15	-662.00	2677.00	22150	20240624	-15.53	9119	20230710	105.18	22150	-15.53	20240624	11510	62.55	20240205	30000	-37.63	20230811	10200	83.43	20231031	3.91	N	397030	1000	217 억		990582	N	N	0	N	00	N
148	20240705	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18820	1290	2	7.36	31982601390	1723346	213.56	17530	19170	17360	22750	12280	17530	18558.52	4.56	0	116342	18830	18180	17800	17150	16770	17990	16960	217	5220	1000	12270	10	1	21721650	4088	-28.43	7.03	12	7.93	-662.00	2677.00	22150	20240624	-15.03	9119	20230710	106.38	22150	-15.03	20240624	11510	63.51	20240205	30000	-37.27	20230811	10200	84.51	20231031	3.91	N	397030	1000	217 억		990582	N	N	0	N	00	N
149	20240705	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18810	1280	2	7.30	29356461870	1583205	196.19	17530	19170	17360	22750	12280	17530	18542.52	4.56	0	111147	18830	18180	17800	17150	16770	17990	16960	217	5220	1000	12270	10	1	21721650	4086	-28.41	7.03	12	7.29	-662.00	2677.00	22150	20240624	-15.08	9119	20230710	106.27	22150	-15.08	20240624	11510	63.42	20240205	30000	-37.30	20230811	10200	84.41	20231031	3.91	N	397030	1000	217 억		990582	N	N	0	N	00	N
150	20240705	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18660	1130	2	6.45	24704921620	1335341	165.47	17530	19170	17360	22750	12280	17530	18500.94	4.56	0	95243	18830	18180	17800	17150	16770	17990	16960	217	5220	1000	12270	10	1	21721650	4053	-28.19	6.97	12	6.15	-662.00	2677.00	22150	20240624	-15.76	9119	20230710	104.63	22150	-15.76	20240624	11510	62.12	20240205	30000	-37.80	20230811	10200	82.94	20231031	3.91	N	397030	1000	217 억		990582	N	N	0	N	00	N
151	20240705	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18710	1180	2	6.73	22930679730	1240315	153.70	17530	19170	17360	22750	12280	17530	18487.90	4.56	0	92454	18830	18180	17800	17150	16770	17990	16960	217	5220	1000	12270	10	1	21721650	4064	-28.26	6.99	12	5.71	-662.00	2677.00	22150	20240624	-15.53	9119	20230710	105.18	22150	-15.53	20240624	11510	62.55	20240205	30000	-37.63	20230811	10200	83.43	20231031	3.91	N	397030	1000	217 억		990582	N	N	0	N	00	N
152	20240705	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18730	1200	2	6.85	17195005770	931704	115.46	17530	19170	17360	22750	12280	17530	18455.59	4.56	0	67231	18830	18180	17800	17150	16770	17990	16960	217	5220	1000	12270	10	1	21721650	4068	-28.29	7.00	12	4.29	-662.00	2677.00	22150	20240624	-15.44	9119	20230710	105.40	22150	-15.44	20240624	11510	62.73	20240205	30000	-37.57	20230811	10200	83.63	20231031	3.91	N	397030	1000	217 억		990582	N	N	0	N	00	N
153	20240705	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18050	520	2	2.97	2289811020	128127	15.88	17530	18130	17360	22750	12280	17530	17871.81	4.56	0	12021	18830	18180	17800	17150	16770	17990	16960	217	5220	1000	12270	10	1	21721650	3921	-27.27	6.74	12	0.59	-662.00	2677.00	22150	20240624	-18.51	9119	20230710	97.94	22150	-18.51	20240624	11510	56.82	20240205	30000	-39.83	20230811	10200	76.96	20231031	3.91	N	397030	1000	217 억		990582	N	N	0	N	00	N
154	20240704	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17530	-820	5	-4.47	14018383170	789919	60.58	18320	18450	17420	23850	12850	18350	17746.70	4.78	0	-49310	19396	18872	18006	17482	16616	19135	17745	217	5500	1000	12840	10	1	21721650	3808	-26.48	6.55	12	3.64	-662.00	2677.00	22150	20240624	-20.86	9119	20230710	92.24	22150	-20.86	20240624	11510	52.30	20240205	30000	-41.57	20230811	10200	71.86	20231031	3.85	N	397030	1000	217 억		1039154	N	N	2	N	00	N
155	20240704	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17560	-790	5	-4.31	13475293370	758922	58.21	18320	18450	17420	23850	12850	18350	17755.24	4.78	0	-50649	19396	18872	18006	17482	16616	19135	17745	217	5500	1000	12840	10	1	21721650	3814	-26.53	6.56	12	3.49	-662.00	2677.00	22150	20240624	-20.72	9119	20230710	92.56	22150	-20.72	20240624	11510	52.56	20240205	30000	-41.47	20230811	10200	72.16	20231031	3.85	N	397030	1000	217 억		1039154	N	N	2	N	00	N
156	20240704	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17480	-870	5	-4.74	11997696600	674593	51.74	18320	18450	17450	23850	12850	18350	17784.45	4.78	0	-53556	19396	18872	18006	17482	16616	19135	17745	217	5500	1000	12840	10	1	21721650	3797	-26.40	6.53	12	3.11	-662.00	2677.00	22150	20240624	-21.08	9119	20230710	91.69	22150	-21.08	20240624	11510	51.87	20240205	30000	-41.73	20230811	10200	71.37	20231031	3.85	N	397030	1000	217 억		1039154	N	N	2	N	00	N
157	20240704	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17550	-800	5	-4.36	10832336910	608023	46.63	18320	18450	17480	23850	12850	18350	17815.00	4.78	0	-48534	19396	18872	18006	17482	16616	19135	17745	217	5500	1000	12840	10	1	21721650	3812	-26.51	6.56	12	2.80	-662.00	2677.00	22150	20240624	-20.77	9119	20230710	92.46	22150	-20.77	20240624	11510	52.48	20240205	30000	-41.50	20230811	10200	72.06	20231031	3.85	N	397030	1000	217 억		1039154	N	N	2	N	00	N
158	20240704	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17520	-830	5	-4.52	9181609670	513831	39.41	18320	18450	17480	23850	12850	18350	17868.22	4.78	0	-39795	19396	18872	18006	17482	16616	19135	17745	217	5500	1000	12840	10	1	21721650	3806	-26.47	6.54	12	2.37	-662.00	2677.00	22150	20240624	-20.90	9119	20230710	92.13	22150	-20.90	20240624	11510	52.22	20240205	30000	-41.60	20230811	10200	71.76	20231031	3.85	N	397030	1000	217 억		1039154	N	N	2	N	00	N
159	20240704	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17640	-710	5	-3.87	7176115070	399754	30.66	18320	18450	17600	23850	12850	18350	17950.57	4.78	0	-22960	19396	18872	18006	17482	16616	19135	17745	217	5500	1000	12840	10	1	21721650	3832	-26.65	6.59	12	1.84	-662.00	2677.00	22150	20240624	-20.36	9119	20230710	93.44	22150	-20.36	20240624	11510	53.26	20240205	30000	-41.20	20230811	10200	72.94	20231031	3.85	N	397030	1000	217 억		1039154	N	N	2	N	00	N
160	20240704	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18040	-310	5	-1.69	4397608800	243761	18.70	18320	18450	17600	23850	12850	18350	18039.69	4.78	0	1019	19396	18872	18006	17482	16616	19135	17745	217	5500	1000	12840	10	1	21721650	3919	-27.25	6.74	12	1.12	-662.00	2677.00	22150	20240624	-18.56	9119	20230710	97.83	22150	-18.56	20240624	11510	56.73	20240205	30000	-39.87	20230811	10200	76.86	20231031	3.85	N	397030	1000	217 억		1039154	N	N	2	N	00	N
161	20240704	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18150	-200	5	-1.09	1644099910	90938	6.97	18320	18450	17600	23850	12850	18350	18077.07	4.78	0	2501	19396	18872	18006	17482	16616	19135	17745	217	5500	1000	12840	10	1	21721650	3942	-27.42	6.78	12	0.42	-662.00	2677.00	22150	20240624	-18.06	9119	20230710	99.03	22150	-18.06	20240624	11510	57.69	20240205	30000	-39.50	20230811	10200	77.94	20231031	3.85	N	397030	1000	217 억		1039154	N	N	2	N	00	N
162	20240703	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18350	250	2	1.38	22512225210	1265864	119.02	18000	18530	17140	23500	12670	18100	17780.49	4.53	0	58518	19293	18696	18323	17726	17353	18510	17540	217	5400	1000	12670	10	1	21721650	3986	-27.72	6.85	12	5.83	-662.00	2677.00	22150	20240624	-17.16	9119	20230710	101.23	22150	-17.16	20240624	11510	59.43	20240205	30000	-38.83	20230811	10200	79.90	20231031	3.90	N	397030	1000	217 억		984026	N	N	2	N	00	N
163	20240703	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17970	-130	5	-0.72	21169304180	1192044	112.08	18000	18530	17140	23500	12670	18100	17758.67	4.53	0	52647	19293	18696	18323	17726	17353	18510	17540	217	5400	1000	12670	10	1	21721650	3903	-27.15	6.71	12	5.49	-662.00	2677.00	22150	20240624	-18.87	9119	20230710	97.06	22150	-18.87	20240624	11510	56.13	20240205	30000	-40.10	20230811	10200	76.18	20231031	3.90	N	397030	1000	217 억		984026	N	N	3	N	00	N
164	20240703	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18130	30	2	0.17	18756047940	1057219	99.40	18000	18530	17140	23500	12670	18100	17740.74	4.53	0	32190	19293	18696	18323	17726	17353	18510	17540	217	5400	1000	12670	10	1	21721650	3938	-27.39	6.77	12	4.87	-662.00	2677.00	22150	20240624	-18.15	9119	20230710	98.82	22150	-18.15	20240624	11510	57.52	20240205	30000	-39.57	20230811	10200	77.75	20231031	3.90	N	397030	1000	217 억		984026	N	N	3	N	00	N
165	20240703	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18100	0	3	0.00	14764721020	838890	78.87	18000	18330	17140	23500	12670	18100	17599.97	4.53	0	20130	19293	18696	18323	17726	17353	18510	17540	217	5400	1000	12670	10	1	21721650	3932	-27.34	6.76	12	3.86	-662.00	2677.00	22150	20240624	-18.28	9119	20230710	98.49	22150	-18.28	20240624	11510	57.25	20240205	30000	-39.67	20230811	10200	77.45	20231031	3.90	N	397030	1000	217 억		984026	N	N	3	N	00	N
166	20240703	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17480	-620	5	-3.43	10879407220	622054	58.49	18000	18330	17140	23500	12670	18100	17488.94	4.53	0	20735	19293	18696	18323	17726	17353	18510	17540	217	5400	1000	12670	10	1	21721650	3797	-26.40	6.53	12	2.86	-662.00	2677.00	22150	20240624	-21.08	9119	20230710	91.69	22150	-21.08	20240624	11510	51.87	20240205	30000	-41.73	20230811	10200	71.37	20231031	3.90	N	397030	1000	217 억		984026	N	N	3	N	00	N
167	20240703	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17240	-860	5	-4.75	9477794520	541505	50.91	18000	18330	17140	23500	12670	18100	17502.07	4.53	0	13208	19293	18696	18323	17726	17353	18510	17540	217	5400	1000	12670	10	1	21721650	3745	-26.04	6.44	12	2.49	-662.00	2677.00	22150	20240624	-22.17	9119	20230710	89.06	22150	-22.17	20240624	11510	49.78	20240205	30000	-42.53	20230811	10200	69.02	20231031	3.90	N	397030	1000	217 억		984026	N	N	3	N	00	N
168	20240703	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17290	-810	5	-4.48	7193742110	409195	38.47	18000	18330	17240	23500	12670	18100	17579.51	4.53	0	6229	19293	18696	18323	17726	17353	18510	17540	217	5400	1000	12670	10	1	21721650	3756	-26.12	6.46	12	1.88	-662.00	2677.00	22150	20240624	-21.94	9119	20230710	89.60	22150	-21.94	20240624	11510	50.22	20240205	30000	-42.37	20230811	10200	69.51	20231031	3.90	N	397030	1000	217 억		984026	N	N	3	N	00	N
169	20240703	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17710	-390	5	-2.15	1387834470	77413	7.28	18000	18330	17700	23500	12670	18100	17926.40	4.53	0	-5787	19293	18696	18323	17726	17353	18510	17540	217	5400	1000	12670	10	1	21721650	3847	-26.75	6.62	12	0.36	-662.00	2677.00	22150	20240624	-20.05	9119	20230710	94.21	22150	-20.05	20240624	11510	53.87	20240205	30000	-40.97	20230811	10200	73.63	20231031	3.90	N	397030	1000	217 억		984026	N	N	3	N	00	N
170	20240702	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18100	-1010	5	-5.29	19123203000	1043697	26.34	18900	18920	17950	24800	13380	19110	18321.37	4.54	0	-4862	20930	20020	18920	18010	16910	20475	18465	217	5690	1000	13370	10	1	21721650	3932	-27.34	6.76	12	4.80	-662.00	2677.00	22150	20240624	-18.28	9119	20230710	98.49	22150	-18.28	20240624	11510	57.25	20240205	30000	-39.67	20230811	10200	77.45	20231031	3.79	N	397030	1000	217 억		986357	N	N	3	N	00	N
171	20240702	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18080	-1030	5	-5.39	18569264530	1013066	25.57	18900	18920	17950	24800	13380	19110	18328.14	4.54	0	-3118	20930	20020	18920	18010	16910	20475	18465	217	5690	1000	13370	10	1	21721650	3927	-27.31	6.75	12	4.66	-662.00	2677.00	22150	20240624	-18.37	9119	20230710	98.27	22150	-18.37	20240624	11510	57.08	20240205	30000	-39.73	20230811	10200	77.25	20231031	3.79	N	397030	1000	217 억		986357	N	N	4	N	00	N
172	20240702	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18140	-970	5	-5.08	16286790300	886810	22.38	18900	18920	17950	24800	13380	19110	18363.81	4.54	0	-19515	20930	20020	18920	18010	16910	20475	18465	217	5690	1000	13370	10	1	21721650	3940	-27.40	6.78	12	4.08	-662.00	2677.00	22150	20240624	-18.10	9119	20230710	98.93	22150	-18.10	20240624	11510	57.60	20240205	30000	-39.53	20230811	10200	77.84	20231031	3.79	N	397030	1000	217 억		986357	N	N	4	N	00	N
173	20240702	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18420	-690	5	-3.61	14501995760	788532	19.90	18900	18920	17950	24800	13380	19110	18389.20	4.54	0	-12098	20930	20020	18920	18010	16910	20475	18465	217	5690	1000	13370	10	1	21721650	4001	-27.82	6.88	12	3.63	-662.00	2677.00	22150	20240624	-16.84	9119	20230710	102.00	22150	-16.84	20240624	11510	60.03	20240205	30000	-38.60	20230811	10200	80.59	20231031	3.79	N	397030	1000	217 억		986357	N	N	4	N	00	N
174	20240702	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18330	-780	5	-4.08	13739882020	746966	18.85	18900	18920	17950	24800	13380	19110	18392.22	4.54	0	-12788	20930	20020	18920	18010	16910	20475	18465	217	5690	1000	13370	10	1	21721650	3982	-27.69	6.85	12	3.44	-662.00	2677.00	22150	20240624	-17.25	9119	20230710	101.01	22150	-17.25	20240624	11510	59.25	20240205	30000	-38.90	20230811	10200	79.71	20231031	3.79	N	397030	1000	217 억		986357	N	N	4	N	00	N
175	20240702	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18300	-810	5	-4.24	12562907990	682801	17.23	18900	18920	17950	24800	13380	19110	18396.87	4.54	0	-9724	20930	20020	18920	18010	16910	20475	18465	217	5690	1000	13370	10	1	21721650	3975	-27.64	6.84	12	3.14	-662.00	2677.00	22150	20240624	-17.38	9119	20230710	100.68	22150	-17.38	20240624	11510	58.99	20240205	30000	-39.00	20230811	10200	79.41	20231031	3.79	N	397030	1000	217 억		986357	N	N	4	N	00	N
176	20240702	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18050	-1060	5	-5.55	10643349870	577323	14.57	18900	18920	17950	24800	13380	19110	18433.21	4.54	0	-9307	20930	20020	18920	18010	16910	20475	18465	217	5690	1000	13370	10	1	21721650	3921	-27.27	6.74	12	2.66	-662.00	2677.00	22150	20240624	-18.51	9119	20230710	97.94	22150	-18.51	20240624	11510	56.82	20240205	30000	-39.83	20230811	10200	76.96	20231031	3.79	N	397030	1000	217 억		986357	N	N	4	N	00	N
177	20240702	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18620	-490	5	-2.56	4242738890	227517	5.74	18900	18920	18350	24800	13380	19110	18643.67	4.54	0	-10376	20930	20020	18920	18010	16910	20475	18465	217	5690	1000	13370	10	1	21721650	4045	-28.13	6.96	12	1.05	-662.00	2677.00	22150	20240624	-15.94	9119	20230710	104.19	22150	-15.94	20240624	11510	61.77	20240205	30000	-37.93	20230811	10200	82.55	20231031	3.79	N	397030	1000	217 억		986357	N	N	4	N	00	N
178	20240701	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19110	820	2	4.48	74485250050	3900284	290.78	18040	19830	17820	23750	12810	18290	19097.52	4.81	0	-56475	19670	18980	18500	17810	17330	18740	17570	217	5460	1000	12800	10	1	21721650	4151	-28.87	7.14	12	17.96	-662.00	2677.00	22150	20240624	-13.72	9119	20230710	109.56	22150	-13.72	20240624	11510	66.03	20240205	30000	-36.30	20230811	10200	87.35	20231031	3.93	N	397030	1000	217 억		1043800	N	N	4	N	00	N
179	20240701	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19010	720	2	3.94	72815344850	3812703	284.25	18040	19830	17820	23750	12810	18290	19098.33	4.81	0	-56549	19670	18980	18500	17810	17330	18740	17570	217	5460	1000	12800	10	1	21721650	4129	-28.72	7.10	12	17.55	-662.00	2677.00	22150	20240624	-14.18	9119	20230710	108.47	22150	-14.18	20240624	11510	65.16	20240205	30000	-36.63	20230811	10200	86.37	20231031	3.93	N	397030	1000	217 억		1043800	N	N	6	N	00	N
180	20240701	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19410	1120	2	6.12	58600095030	3073959	229.18	18040	19830	17820	23750	12810	18290	19063.68	4.81	0	-64647	19670	18980	18500	17810	17330	18740	17570	217	5460	1000	12800	10	1	21721650	4216	-29.32	7.25	12	14.15	-662.00	2677.00	22150	20240624	-12.37	9119	20230710	112.85	22150	-12.37	20240624	11510	68.64	20240205	30000	-35.30	20230811	10200	90.29	20231031	3.93	N	397030	1000	217 억		1043800	N	N	6	N	00	N
181	20240701	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18520	230	2	1.26	16765250430	909197	67.78	18040	18700	17820	23750	12810	18290	18439.81	4.81	0	17743	19670	18980	18500	17810	17330	18740	17570	217	5460	1000	12800	10	1	21721650	4023	-27.98	6.92	12	4.19	-662.00	2677.00	22150	20240624	-16.39	9119	20230710	103.09	22150	-16.39	20240624	11510	60.90	20240205	30000	-38.27	20230811	10200	81.57	20231031	3.93	N	397030	1000	217 억		1043800	N	N	6	N	00	N
182	20240701	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18560	270	2	1.48	15182709030	823561	61.40	18040	18700	17820	23750	12810	18290	18435.64	4.81	0	40291	19670	18980	18500	17810	17330	18740	17570	217	5460	1000	12800	10	1	21721650	4032	-28.04	6.93	12	3.79	-662.00	2677.00	22150	20240624	-16.21	9119	20230710	103.53	22150	-16.21	20240624	11510	61.25	20240205	30000	-38.13	20230811	10200	81.96	20231031	3.93	N	397030	1000	217 억		1043800	N	N	6	N	00	N
183	20240701	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18460	170	2	0.93	13321614410	723446	53.94	18040	18700	17820	23750	12810	18290	18414.30	4.81	0	30120	19670	18980	18500	17810	17330	18740	17570	217	5460	1000	12800	10	1	21721650	4010	-27.89	6.90	12	3.33	-662.00	2677.00	22150	20240624	-16.66	9119	20230710	102.43	22150	-16.66	20240624	11510	60.38	20240205	30000	-38.47	20230811	10200	80.98	20231031	3.93	N	397030	1000	217 억		1043800	N	N	6	N	00	N
184	20240701	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18530	240	2	1.31	10640955580	579256	43.19	18040	18670	17820	23750	12810	18290	18370.19	4.81	0	26624	19670	18980	18500	17810	17330	18740	17570	217	5460	1000	12800	10	1	21721650	4025	-27.99	6.92	12	2.67	-662.00	2677.00	22150	20240624	-16.34	9119	20230710	103.20	22150	-16.34	20240624	11510	60.99	20240205	30000	-38.23	20230811	10200	81.67	20231031	3.93	N	397030	1000	217 억		1043800	N	N	6	N	00	N
185	20240701	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18260	-30	5	-0.16	2888893540	160268	11.95	18040	18260	17820	23750	12810	18290	18023.53	4.81	0	16317	19670	18980	18500	17810	17330	18740	17570	217	5460	1000	12800	10	1	21721650	3966	-27.58	6.82	12	0.74	-662.00	2677.00	22150	20240624	-17.56	9119	20230710	100.24	22150	-17.56	20240624	11510	58.64	20240205	30000	-39.13	20230811	10200	79.02	20231031	3.93	N	397030	1000	217 억		1043800	N	N	6	N	00	N