KissMeData/227100/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	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-63	5	-4.96	311207292	255198	140.65	1271	1289	1144	1649	889	1269	1219.47	0.33	0	30447	1391	1330	1276	1215	1161	1303	1188	78	380	500	860	1	1	15680614	189	-0.47	1.17	12	1.63	-2570.00	1030.00	4600	20231228	-73.78	859	20240311	40.40	3975	-69.66	20240105	859	40.40	20240311	4600	-73.78	20231228	859	40.40	20240311	0.00	N	227100	500	78 억		51928	N	N	0	N	00	N
3	20240731	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-65	5	-5.12	301772841	247346	136.32	1271	1289	1144	1649	889	1269	1220.04	0.33	0	31328	1391	1330	1276	1215	1161	1303	1188	78	380	500	860	1	1	15680614	189	-0.47	1.17	12	1.58	-2570.00	1030.00	4600	20231228	-73.83	859	20240311	40.16	3975	-69.71	20240105	859	40.16	20240311	4600	-73.83	20231228	859	40.16	20240311	0.00	N	227100	500	78 억		51928	N	N	0	N	00	N
4	20240731	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-79	5	-6.23	248937628	203330	112.06	1271	1289	1144	1649	889	1269	1224.30	0.33	0	29873	1391	1330	1276	1215	1161	1303	1188	78	380	500	860	1	1	15680614	187	-0.46	1.16	12	1.30	-2570.00	1030.00	4600	20231228	-74.13	859	20240311	38.53	3975	-70.06	20240105	859	38.53	20240311	4600	-74.13	20231228	859	38.53	20240311	0.00	N	227100	500	78 억		51928	N	N	0	N	00	N
5	20240731	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	-20	5	-1.58	109857249	88048	48.53	1271	1289	1222	1649	889	1269	1247.70	0.33	0	13922	1391	1330	1276	1215	1161	1303	1188	78	380	500	860	1	1	15680614	196	-0.49	1.21	12	0.56	-2570.00	1030.00	4600	20231228	-72.85	859	20240311	45.40	3975	-68.58	20240105	859	45.40	20240311	4600	-72.85	20231228	859	45.40	20240311	0.00	N	227100	500	78 억		51928	N	N	0	N	00	N
6	20240731	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	-1	5	-0.08	106790630	85598	47.17	1271	1289	1222	1649	889	1269	1247.58	0.33	0	13669	1391	1330	1276	1215	1161	1303	1188	78	380	500	860	1	1	15680614	199	-0.49	1.23	12	0.55	-2570.00	1030.00	4600	20231228	-72.43	859	20240311	47.61	3975	-68.10	20240105	859	47.61	20240311	4600	-72.43	20231228	859	47.61	20240311	0.00	N	227100	500	78 억		51928	N	N	0	N	00	N
7	20240731	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	10	2	0.79	104816908	84020	46.31	1271	1289	1222	1649	889	1269	1247.52	0.33	0	13441	1391	1330	1276	1215	1161	1303	1188	78	380	500	860	1	1	15680614	201	-0.50	1.24	12	0.54	-2570.00	1030.00	4600	20231228	-72.20	859	20240311	48.89	3975	-67.82	20240105	859	48.89	20240311	4600	-72.20	20231228	859	48.89	20240311	0.00	N	227100	500	78 억		51928	N	N	0	N	00	N
8	20240731	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	-3	5	-0.24	95648581	76736	42.29	1271	1289	1222	1649	889	1269	1246.46	0.33	0	12948	1391	1330	1276	1215	1161	1303	1188	78	380	500	860	1	1	15680614	199	-0.49	1.23	12	0.49	-2570.00	1030.00	4600	20231228	-72.48	859	20240311	47.38	3975	-68.15	20240105	859	47.38	20240311	4600	-72.48	20231228	859	47.38	20240311	0.00	N	227100	500	78 억		51928	N	N	0	N	00	N
9	20240731	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	-37	5	-2.92	34518532	27533	15.17	1271	1275	1230	1649	889	1269	1253.71	0.33	0	3864	1391	1330	1276	1215	1161	1303	1188	78	380	500	860	1	1	15680614	193	-0.48	1.20	12	0.18	-2570.00	1030.00	4600	20231228	-73.22	859	20240311	43.42	3975	-69.01	20240105	859	43.42	20240311	4600	-73.22	20231228	859	43.42	20240311	0.00	N	227100	500	78 억		51928	N	N	0	N	00	N
10	20240730	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	7	2	0.55	218695637	173261	224.99	1290	1337	1222	1640	884	1262	1262.22	0.34	0	-1309	1318	1289	1251	1222	1184	1304	1237	78	378	500	850	1	1	15680614	199	-0.49	1.23	12	1.10	-2570.00	1030.00	4600	20231228	-72.41	859	20240311	47.73	3975	-68.08	20240105	859	47.73	20240311	4600	-72.41	20231228	859	47.73	20240311	0.00	N	227100	500	78 억		53283	N	N	0	N	00	N
11	20240730	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-5	5	-0.40	204065748	161716	210.00	1290	1337	1222	1640	884	1262	1261.88	0.34	0	1280	1318	1289	1251	1222	1184	1304	1237	78	378	500	850	1	1	15680614	197	-0.49	1.22	12	1.03	-2570.00	1030.00	4600	20231228	-72.67	859	20240311	46.33	3975	-68.38	20240105	859	46.33	20240311	4600	-72.67	20231228	859	46.33	20240311	0.00	N	227100	500	78 억		53283	N	N	0	N	00	N
12	20240730	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	-7	5	-0.55	123331767	97258	126.30	1290	1337	1222	1640	884	1262	1268.09	0.34	0	-15761	1318	1289	1251	1222	1184	1304	1237	78	378	500	850	1	1	15680614	197	-0.49	1.22	12	0.62	-2570.00	1030.00	4600	20231228	-72.72	859	20240311	46.10	3975	-68.43	20240105	859	46.10	20240311	4600	-72.72	20231228	859	46.10	20240311	0.00	N	227100	500	78 억		53283	N	N	0	N	00	N
13	20240730	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	-27	5	-2.14	91967549	72242	93.81	1290	1337	1222	1640	884	1262	1273.05	0.34	0	-8474	1318	1289	1251	1222	1184	1304	1237	78	378	500	850	1	1	15680614	194	-0.48	1.20	12	0.46	-2570.00	1030.00	4600	20231228	-73.15	859	20240311	43.77	3975	-68.93	20240105	859	43.77	20240311	4600	-73.15	20231228	859	43.77	20240311	0.00	N	227100	500	78 억		53283	N	N	0	N	00	N
14	20240730	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	-13	5	-1.03	81222368	63525	82.49	1290	1337	1238	1640	884	1262	1278.59	0.34	0	-8446	1318	1289	1251	1222	1184	1304	1237	78	378	500	850	1	1	15680614	196	-0.49	1.21	12	0.41	-2570.00	1030.00	4600	20231228	-72.85	859	20240311	45.40	3975	-68.58	20240105	859	45.40	20240311	4600	-72.85	20231228	859	45.40	20240311	0.00	N	227100	500	78 억		53283	N	N	0	N	00	N
15	20240730	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	-10	5	-0.79	79691143	62297	80.90	1290	1337	1238	1640	884	1262	1279.22	0.34	0	-8446	1318	1289	1251	1222	1184	1304	1237	78	378	500	850	1	1	15680614	196	-0.49	1.22	12	0.40	-2570.00	1030.00	4600	20231228	-72.78	859	20240311	45.75	3975	-68.50	20240105	859	45.75	20240311	4600	-72.78	20231228	859	45.75	20240311	0.00	N	227100	500	78 억		53283	N	N	0	N	00	N
16	20240730	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	-20	5	-1.58	73572329	57376	74.51	1290	1337	1242	1640	884	1262	1282.29	0.34	0	-9460	1318	1289	1251	1222	1184	1304	1237	78	378	500	850	1	1	15680614	195	-0.48	1.21	12	0.37	-2570.00	1030.00	4600	20231228	-73.00	859	20240311	44.59	3975	-68.75	20240105	859	44.59	20240311	4600	-73.00	20231228	859	44.59	20240311	0.00	N	227100	500	78 억		53283	N	N	0	N	00	N
17	20240730	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	8	2	0.63	43893572	33719	43.79	1290	1337	1270	1640	884	1262	1301.76	0.34	0	-2657	1318	1289	1251	1222	1184	1304	1237	78	378	500	850	1	1	15680614	199	-0.49	1.23	12	0.22	-2570.00	1030.00	4600	20231228	-72.39	859	20240311	47.85	3975	-68.05	20240105	859	47.85	20240311	4600	-72.39	20231228	859	47.85	20240311	0.00	N	227100	500	78 억		53283	N	N	0	N	00	N
18	20240729	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	6	2	0.48	89245498	71457	155.72	1260	1280	1213	1632	880	1256	1248.94	0.33	0	2206	1294	1274	1250	1230	1206	1263	1219	78	376	500	850	1	1	15680614	198	-0.49	1.23	12	0.46	-2570.00	1030.00	4600	20231228	-72.57	859	20240311	46.92	3975	-68.25	20240105	859	46.92	20240311	4600	-72.57	20231228	859	46.92	20240311	0.00	N	227100	500	78 억		51009	N	N	0	N	00	N
19	20240729	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	-8	5	-0.64	80020164	64099	139.69	1260	1280	1213	1632	880	1256	1248.38	0.33	0	2378	1294	1274	1250	1230	1206	1263	1219	78	376	500	850	1	1	15680614	196	-0.49	1.21	12	0.41	-2570.00	1030.00	4600	20231228	-72.87	859	20240311	45.29	3975	-68.60	20240105	859	45.29	20240311	4600	-72.87	20231228	859	45.29	20240311	0.00	N	227100	500	78 억		51009	N	N	0	N	00	N
20	20240729	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-42	5	-3.34	64739160	51653	112.56	1260	1280	1213	1632	880	1256	1253.35	0.33	0	2417	1294	1274	1250	1230	1206	1263	1219	78	376	500	850	1	1	15680614	190	-0.47	1.18	12	0.33	-2570.00	1030.00	4600	20231228	-73.61	859	20240311	41.33	3975	-69.46	20240105	859	41.33	20240311	4600	-73.61	20231228	859	41.33	20240311	0.00	N	227100	500	78 억		51009	N	N	0	N	00	N
21	20240729	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	3	2	0.24	37447827	29752	64.84	1260	1280	1243	1632	880	1256	1258.67	0.33	0	-324	1294	1274	1250	1230	1206	1263	1219	78	376	500	850	1	1	15680614	197	-0.49	1.22	12	0.19	-2570.00	1030.00	4600	20231228	-72.63	859	20240311	46.57	3975	-68.33	20240105	859	46.57	20240311	4600	-72.63	20231228	859	46.57	20240311	0.00	N	227100	500	78 억		51009	N	N	0	N	00	N
22	20240729	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	4	2	0.32	36571769	29055	63.32	1260	1280	1243	1632	880	1256	1258.71	0.33	0	-414	1294	1274	1250	1230	1206	1263	1219	78	376	500	850	1	1	15680614	198	-0.49	1.22	12	0.19	-2570.00	1030.00	4600	20231228	-72.61	859	20240311	46.68	3975	-68.30	20240105	859	46.68	20240311	4600	-72.61	20231228	859	46.68	20240311	0.00	N	227100	500	78 억		51009	N	N	0	N	00	N
23	20240729	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	4	2	0.32	25553432	20289	44.21	1260	1280	1243	1632	880	1256	1259.47	0.33	0	-482	1294	1274	1250	1230	1206	1263	1219	78	376	500	850	1	1	15680614	198	-0.49	1.22	12	0.13	-2570.00	1030.00	4600	20231228	-72.61	859	20240311	46.68	3975	-68.30	20240105	859	46.68	20240311	4600	-72.61	20231228	859	46.68	20240311	0.00	N	227100	500	78 억		51009	N	N	0	N	00	N
24	20240729	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	15	2	1.19	22526747	17887	38.98	1260	1280	1243	1632	880	1256	1259.39	0.33	0	-876	1294	1274	1250	1230	1206	1263	1219	78	376	500	850	1	1	15680614	199	-0.49	1.23	12	0.11	-2570.00	1030.00	4600	20231228	-72.37	859	20240311	47.96	3975	-68.03	20240105	859	47.96	20240311	4600	-72.37	20231228	859	47.96	20240311	0.00	N	227100	500	78 억		51009	N	N	0	N	00	N
25	20240729	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	-2	5	-0.16	11081314	8834	19.25	1260	1260	1243	1632	880	1256	1254.39	0.33	0	-3261	1294	1274	1250	1230	1206	1263	1219	78	376	500	850	1	1	15680614	197	-0.49	1.22	12	0.06	-2570.00	1030.00	4600	20231228	-72.74	859	20240311	45.98	3975	-68.45	20240105	859	45.98	20240311	4600	-72.74	20231228	859	45.98	20240311	0.00	N	227100	500	78 억		51009	N	N	0	N	00	N
26	20240726	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	-14	5	-1.10	56867741	45886	46.68	1270	1270	1226	1651	889	1270	1239.33	0.38	0	-8962	1316	1293	1247	1224	1178	1304	1235	78	381	500	860	1	1	15680614	197	-0.49	1.22	12	0.29	-2570.00	1030.00	4600	20231228	-72.70	859	20240311	46.22	3975	-68.40	20240105	859	46.22	20240311	4600	-72.70	20231228	859	46.22	20240311	0.00	N	227100	500	78 억		59958	N	N	0	N	00	N
27	20240726	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	-39	5	-3.07	46401719	37454	38.10	1270	1270	1228	1651	889	1270	1238.90	0.38	0	-8551	1316	1293	1247	1224	1178	1304	1235	78	381	500	860	1	1	15680614	193	-0.48	1.20	12	0.24	-2570.00	1030.00	4600	20231228	-73.24	859	20240311	43.31	3975	-69.03	20240105	859	43.31	20240311	4600	-73.24	20231228	859	43.31	20240311	0.00	N	227100	500	78 억		59958	N	N	0	N	00	N
28	20240726	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	-27	5	-2.13	30632239	24697	25.13	1270	1270	1228	1651	889	1270	1240.32	0.38	0	-6652	1316	1293	1247	1224	1178	1304	1235	78	381	500	860	1	1	15680614	195	-0.48	1.21	12	0.16	-2570.00	1030.00	4600	20231228	-72.98	859	20240311	44.70	3975	-68.73	20240105	859	44.70	20240311	4600	-72.98	20231228	859	44.70	20240311	0.00	N	227100	500	78 억		59958	N	N	0	N	00	N
29	20240726	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1246	-24	5	-1.89	25529090	20557	20.91	1270	1270	1228	1651	889	1270	1241.87	0.38	0	-5314	1316	1293	1247	1224	1178	1304	1235	78	381	500	860	1	1	15680614	195	-0.48	1.21	12	0.13	-2570.00	1030.00	4600	20231228	-72.91	859	20240311	45.05	3975	-68.65	20240105	859	45.05	20240311	4600	-72.91	20231228	859	45.05	20240311	0.00	N	227100	500	78 억		59958	N	N	0	N	00	N
30	20240726	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	-27	5	-2.13	23754238	19130	19.46	1270	1270	1228	1651	889	1270	1241.73	0.38	0	-5209	1316	1293	1247	1224	1178	1304	1235	78	381	500	860	1	1	15680614	195	-0.48	1.21	12	0.12	-2570.00	1030.00	4600	20231228	-72.98	859	20240311	44.70	3975	-68.73	20240105	859	44.70	20240311	4600	-72.98	20231228	859	44.70	20240311	0.00	N	227100	500	78 억		59958	N	N	0	N	00	N
31	20240726	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	-41	5	-3.23	22399909	18037	18.35	1270	1270	1228	1651	889	1270	1241.89	0.38	0	-5217	1316	1293	1247	1224	1178	1304	1235	78	381	500	860	1	1	15680614	193	-0.48	1.19	12	0.12	-2570.00	1030.00	4600	20231228	-73.28	859	20240311	43.07	3975	-69.08	20240105	859	43.07	20240311	4600	-73.28	20231228	859	43.07	20240311	0.00	N	227100	500	78 억		59958	N	N	0	N	00	N
32	20240726	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	-29	5	-2.28	20344770	16365	16.65	1270	1270	1228	1651	889	1270	1243.19	0.38	0	-5186	1316	1293	1247	1224	1178	1304	1235	78	381	500	860	1	1	15680614	195	-0.48	1.20	12	0.10	-2570.00	1030.00	4600	20231228	-73.02	859	20240311	44.47	3975	-68.78	20240105	859	44.47	20240311	4600	-73.02	20231228	859	44.47	20240311	0.00	N	227100	500	78 억		59958	N	N	0	N	00	N
33	20240726	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	-20	5	-1.57	2034796	1631	1.66	1270	1270	1245	1651	889	1270	1247.58	0.38	0	-482	1316	1293	1247	1224	1178	1304	1235	78	381	500	860	1	1	15680614	196	-0.49	1.21	12	0.01	-2570.00	1030.00	4600	20231228	-72.83	859	20240311	45.52	3975	-68.55	20240105	859	45.52	20240311	4600	-72.83	20231228	859	45.52	20240311	0.00	N	227100	500	78 억		59958	N	N	0	N	00	N
34	20240725	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	31	2	2.50	121089017	98268	95.39	1249	1270	1201	1610	868	1239	1232.23	0.25	0	21163	1360	1299	1269	1208	1178	1284	1193	78	371	500	840	1	1	15680614	199	-0.49	1.23	12	0.63	-2570.00	1030.00	4600	20231228	-72.39	859	20240311	47.85	3975	-68.05	20240105	859	47.85	20240311	4600	-72.39	20231228	859	47.85	20240311	0.00	N	227100	500	78 억		38740	N	N	0	N	00	N
35	20240725	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	6	2	0.48	113491683	92166	89.47	1249	1269	1201	1610	868	1239	1231.38	0.25	0	21007	1360	1299	1269	1208	1178	1284	1193	78	371	500	840	1	1	15680614	195	-0.48	1.21	12	0.59	-2570.00	1030.00	4600	20231228	-72.93	859	20240311	44.94	3975	-68.68	20240105	859	44.94	20240311	4600	-72.93	20231228	859	44.94	20240311	0.00	N	227100	500	78 억		38740	N	N	0	N	00	N
36	20240725	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	-10	5	-0.81	68761408	56278	54.63	1249	1251	1201	1610	868	1239	1221.81	0.25	0	11159	1360	1299	1269	1208	1178	1284	1193	78	371	500	840	1	1	15680614	193	-0.48	1.19	12	0.36	-2570.00	1030.00	4600	20231228	-73.28	859	20240311	43.07	3975	-69.08	20240105	859	43.07	20240311	4600	-73.28	20231228	859	43.07	20240311	0.00	N	227100	500	78 억		38740	N	N	0	N	00	N
37	20240725	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	-14	5	-1.13	64778850	53035	51.48	1249	1251	1201	1610	868	1239	1221.43	0.25	0	11394	1360	1299	1269	1208	1178	1284	1193	78	371	500	840	1	1	15680614	192	-0.48	1.19	12	0.34	-2570.00	1030.00	4600	20231228	-73.37	859	20240311	42.61	3975	-69.18	20240105	859	42.61	20240311	4600	-73.37	20231228	859	42.61	20240311	0.00	N	227100	500	78 억		38740	N	N	0	N	00	N
38	20240725	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1237	-2	5	-0.16	62504053	51181	49.68	1249	1251	1201	1610	868	1239	1221.23	0.25	0	11651	1360	1299	1269	1208	1178	1284	1193	78	371	500	840	1	1	15680614	194	-0.48	1.20	12	0.33	-2570.00	1030.00	4600	20231228	-73.11	859	20240311	44.00	3975	-68.88	20240105	859	44.00	20240311	4600	-73.11	20231228	859	44.00	20240311	0.00	N	227100	500	78 억		38740	N	N	0	N	00	N
39	20240725	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-25	5	-2.02	40329173	33096	32.13	1249	1251	1201	1610	868	1239	1218.54	0.25	0	2543	1360	1299	1269	1208	1178	1284	1193	78	371	500	840	1	1	15680614	190	-0.47	1.18	12	0.21	-2570.00	1030.00	4600	20231228	-73.61	859	20240311	41.33	3975	-69.46	20240105	859	41.33	20240311	4600	-73.61	20231228	859	41.33	20240311	0.00	N	227100	500	78 억		38740	N	N	0	N	00	N
40	20240725	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-33	5	-2.66	27863283	22886	22.22	1249	1251	1201	1610	868	1239	1217.46	0.25	0	-4286	1360	1299	1269	1208	1178	1284	1193	78	371	500	840	1	1	15680614	189	-0.47	1.17	12	0.15	-2570.00	1030.00	4600	20231228	-73.78	859	20240311	40.40	3975	-69.66	20240105	859	40.40	20240311	4600	-73.78	20231228	859	40.40	20240311	0.00	N	227100	500	78 억		38740	N	N	0	N	00	N
41	20240725	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	3	2	0.24	5309457	4321	4.19	1249	1251	1205	1610	868	1239	1228.70	0.25	0	-411	1360	1299	1269	1208	1178	1284	1193	78	371	500	840	1	1	15680614	195	-0.48	1.21	12	0.03	-2570.00	1030.00	4600	20231228	-73.00	859	20240311	44.59	3975	-68.75	20240105	859	44.59	20240311	4600	-73.00	20231228	859	44.59	20240311	0.00	N	227100	500	78 억		38740	N	N	0	N	00	N
42	20240724	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1239	-71	5	-5.42	130756747	103000	81.56	1311	1330	1239	1703	917	1310	1269.48	0.38	0	-20841	1455	1382	1341	1268	1227	1362	1248	78	393	500	890	1	1	15680614	194	-0.48	1.20	12	0.66	-2570.00	1030.00	4600	20231228	-73.07	859	20240311	44.24	3975	-68.83	20240105	859	44.24	20240311	4600	-73.07	20231228	859	44.24	20240311	0.00	N	227100	500	78 억		59551	N	N	0	N	00	N
43	20240724	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	-60	5	-4.58	119370381	93862	74.32	1311	1330	1250	1703	917	1310	1271.76	0.38	0	-20811	1455	1382	1341	1268	1227	1362	1248	78	393	500	890	1	1	15680614	196	-0.49	1.21	12	0.60	-2570.00	1030.00	4600	20231228	-72.83	859	20240311	45.52	3975	-68.55	20240105	859	45.52	20240311	4600	-72.83	20231228	859	45.52	20240311	0.00	N	227100	500	78 억		59551	N	N	0	N	00	N
44	20240724	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-52	5	-3.97	97358250	76358	60.46	1311	1330	1252	1703	917	1310	1275.02	0.38	0	-15868	1455	1382	1341	1268	1227	1362	1248	78	393	500	890	1	1	15680614	197	-0.49	1.22	12	0.49	-2570.00	1030.00	4600	20231228	-72.65	859	20240311	46.45	3975	-68.35	20240105	859	46.45	20240311	4600	-72.65	20231228	859	46.45	20240311	0.00	N	227100	500	78 억		59551	N	N	0	N	00	N
45	20240724	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	-31	5	-2.37	67050403	52330	41.44	1311	1330	1269	1703	917	1310	1281.30	0.38	0	-5671	1455	1382	1341	1268	1227	1362	1248	78	393	500	890	1	1	15680614	201	-0.50	1.24	12	0.33	-2570.00	1030.00	4600	20231228	-72.20	859	20240311	48.89	3975	-67.82	20240105	859	48.89	20240311	4600	-72.20	20231228	859	48.89	20240311	0.00	N	227100	500	78 억		59551	N	N	0	N	00	N
46	20240724	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	-31	5	-2.37	55014534	42875	33.95	1311	1330	1269	1703	917	1310	1283.14	0.38	0	-5305	1455	1382	1341	1268	1227	1362	1248	78	393	500	890	1	1	15680614	201	-0.50	1.24	12	0.27	-2570.00	1030.00	4600	20231228	-72.20	859	20240311	48.89	3975	-67.82	20240105	859	48.89	20240311	4600	-72.20	20231228	859	48.89	20240311	0.00	N	227100	500	78 억		59551	N	N	0	N	00	N
47	20240724	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	-36	5	-2.75	49429056	38491	30.48	1311	1330	1269	1703	917	1310	1284.17	0.38	0	-4073	1455	1382	1341	1268	1227	1362	1248	78	393	500	890	1	1	15680614	200	-0.50	1.24	12	0.25	-2570.00	1030.00	4600	20231228	-72.30	859	20240311	48.31	3975	-67.95	20240105	859	48.31	20240311	4600	-72.30	20231228	859	48.31	20240311	0.00	N	227100	500	78 억		59551	N	N	0	N	00	N
48	20240724	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	-32	5	-2.44	36448606	28323	22.43	1311	1330	1270	1703	917	1310	1286.89	0.38	0	-1666	1455	1382	1341	1268	1227	1362	1248	78	393	500	890	1	1	15680614	200	-0.50	1.24	12	0.18	-2570.00	1030.00	4600	20231228	-72.22	859	20240311	48.78	3975	-67.85	20240105	859	48.78	20240311	4600	-72.22	20231228	859	48.78	20240311	0.00	N	227100	500	78 억		59551	N	N	0	N	00	N
49	20240724	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1292	-18	5	-1.37	14715236	11297	8.95	1311	1330	1292	1703	917	1310	1302.58	0.38	0	-3463	1455	1382	1341	1268	1227	1362	1248	78	393	500	890	1	1	15680614	203	-0.50	1.25	12	0.07	-2570.00	1030.00	4600	20231228	-71.91	859	20240311	50.41	3975	-67.50	20240105	859	50.41	20240311	4600	-71.91	20231228	859	50.41	20240311	0.00	N	227100	500	78 억		59551	N	N	0	N	00	N
50	20240723	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-59	5	-4.31	164422358	123800	54.96	1369	1414	1300	1779	959	1369	1328.22	0.44	0	-10992	1491	1429	1363	1301	1235	1461	1333	78	410	500	930	1	1	15680614	205	-0.51	1.27	12	0.79	-2570.00	1030.00	4600	20231228	-71.52	859	20240311	52.50	3975	-67.04	20240105	859	52.50	20240311	4600	-71.52	20231228	859	52.50	20240311	0.00	N	227100	500	78 억		69243	N	N	0	N	00	N
51	20240723	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-50	5	-3.65	159002719	119656	53.12	1369	1414	1300	1779	959	1369	1328.83	0.44	0	-10528	1491	1429	1363	1301	1235	1461	1333	78	410	500	930	1	1	15680614	207	-0.51	1.28	12	0.76	-2570.00	1030.00	4600	20231228	-71.33	859	20240311	53.55	3975	-66.82	20240105	859	53.55	20240311	4600	-71.33	20231228	859	53.55	20240311	0.00	N	227100	500	78 억		69243	N	N	0	N	00	N
52	20240723	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	-51	5	-3.73	121125265	90827	40.32	1369	1414	1318	1779	959	1369	1333.58	0.44	0	-7142	1491	1429	1363	1301	1235	1461	1333	78	410	500	930	1	1	15680614	207	-0.51	1.28	12	0.58	-2570.00	1030.00	4600	20231228	-71.35	859	20240311	53.43	3975	-66.84	20240105	859	53.43	20240311	4600	-71.35	20231228	859	53.43	20240311	0.00	N	227100	500	78 억		69243	N	N	0	N	00	N
53	20240723	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-29	5	-2.12	66530268	49659	22.04	1369	1414	1322	1779	959	1369	1339.74	0.44	0	-6860	1491	1429	1363	1301	1235	1461	1333	78	410	500	930	1	1	15680614	210	-0.52	1.30	12	0.32	-2570.00	1030.00	4600	20231228	-70.87	859	20240311	56.00	3975	-66.29	20240105	859	56.00	20240311	4600	-70.87	20231228	859	56.00	20240311	0.00	N	227100	500	78 억		69243	N	N	0	N	00	N
54	20240723	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-25	5	-1.83	59525743	44423	19.72	1369	1414	1322	1779	959	1369	1339.98	0.44	0	-6293	1491	1429	1363	1301	1235	1461	1333	78	410	500	930	1	1	15680614	211	-0.52	1.30	12	0.28	-2570.00	1030.00	4600	20231228	-70.78	859	20240311	56.46	3975	-66.19	20240105	859	56.46	20240311	4600	-70.78	20231228	859	56.46	20240311	0.00	N	227100	500	78 억		69243	N	N	0	N	00	N
55	20240723	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-19	5	-1.39	46255336	34535	15.33	1369	1414	1322	1779	959	1369	1339.38	0.44	0	-6977	1491	1429	1363	1301	1235	1461	1333	78	410	500	930	1	1	15680614	212	-0.53	1.31	12	0.22	-2570.00	1030.00	4600	20231228	-70.65	859	20240311	57.16	3975	-66.04	20240105	859	57.16	20240311	4600	-70.65	20231228	859	57.16	20240311	0.00	N	227100	500	78 억		69243	N	N	0	N	00	N
56	20240723	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	-30	5	-2.19	33934174	25364	11.26	1369	1414	1322	1779	959	1369	1337.89	0.44	0	-3289	1491	1429	1363	1301	1235	1461	1333	78	410	500	930	1	1	15680614	210	-0.52	1.30	12	0.16	-2570.00	1030.00	4600	20231228	-70.89	859	20240311	55.88	3975	-66.31	20240105	859	55.88	20240311	4600	-70.89	20231228	859	55.88	20240311	0.00	N	227100	500	78 억		69243	N	N	0	N	00	N
57	20240723	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-31	5	-2.26	8504935	6288	2.79	1369	1414	1333	1779	959	1369	1352.57	0.44	0	-1613	1491	1429	1363	1301	1235	1461	1333	78	410	500	930	1	1	15680614	210	-0.52	1.30	12	0.04	-2570.00	1030.00	4600	20231228	-70.91	859	20240311	55.76	3975	-66.34	20240105	859	55.76	20240311	4600	-70.91	20231228	859	55.76	20240311	0.00	N	227100	500	78 억		69243	N	N	0	N	00	N
58	20240722	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1369	79	2	6.12	306541350	225245	184.87	1297	1425	1297	1677	903	1290	1360.80	0.25	0	31285	1404	1346	1274	1216	1144	1311	1181	78	387	500	870	1	1	15680614	215	-0.53	1.33	12	1.44	-2570.00	1030.00	4600	20231228	-70.24	859	20240311	59.37	3975	-65.56	20240105	859	59.37	20240311	4600	-70.24	20231228	859	59.37	20240311	0.00	N	227100	500	78 억		38855	N	N	0	N	00	N
59	20240722	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	88	2	6.82	276672986	203395	166.93	1297	1425	1297	1677	903	1290	1360.28	0.25	0	36486	1404	1346	1274	1216	1144	1311	1181	78	387	500	870	1	1	15680614	216	-0.54	1.34	12	1.30	-2570.00	1030.00	4600	20231228	-70.04	859	20240311	60.42	3975	-65.33	20240105	859	60.42	20240311	4600	-70.04	20231228	859	60.42	20240311	0.00	N	227100	500	78 억		38855	N	N	0	N	00	N
60	20240722	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	49	2	3.80	220211416	161324	132.41	1297	1425	1297	1677	903	1290	1365.03	0.25	0	17030	1404	1346	1274	1216	1144	1311	1181	78	387	500	870	1	1	15680614	210	-0.52	1.30	12	1.03	-2570.00	1030.00	4600	20231228	-70.89	859	20240311	55.88	3975	-66.31	20240105	859	55.88	20240311	4600	-70.89	20231228	859	55.88	20240311	0.00	N	227100	500	78 억		38855	N	N	0	N	00	N
61	20240722	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	65	2	5.04	199465318	145722	119.60	1297	1425	1297	1677	903	1290	1368.81	0.25	0	18408	1404	1346	1274	1216	1144	1311	1181	78	387	500	870	1	1	15680614	212	-0.53	1.32	12	0.93	-2570.00	1030.00	4600	20231228	-70.54	859	20240311	57.74	3975	-65.91	20240105	859	57.74	20240311	4600	-70.54	20231228	859	57.74	20240311	0.00	N	227100	500	78 억		38855	N	N	0	N	00	N
62	20240722	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	65	2	5.04	187234668	136648	112.15	1297	1425	1297	1677	903	1290	1370.20	0.25	0	16309	1404	1346	1274	1216	1144	1311	1181	78	387	500	870	1	1	15680614	212	-0.53	1.32	12	0.87	-2570.00	1030.00	4600	20231228	-70.54	859	20240311	57.74	3975	-65.91	20240105	859	57.74	20240311	4600	-70.54	20231228	859	57.74	20240311	0.00	N	227100	500	78 억		38855	N	N	0	N	00	N
63	20240722	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	80	2	6.20	172629745	125892	103.32	1297	1425	1297	1677	903	1290	1371.25	0.25	0	14312	1404	1346	1274	1216	1144	1311	1181	78	387	500	870	1	1	15680614	215	-0.53	1.33	12	0.80	-2570.00	1030.00	4600	20231228	-70.22	859	20240311	59.49	3975	-65.53	20240105	859	59.49	20240311	4600	-70.22	20231228	859	59.49	20240311	0.00	N	227100	500	78 억		38855	N	N	0	N	00	N
64	20240722	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	61	2	4.73	152795290	111431	91.46	1297	1425	1297	1677	903	1290	1371.21	0.25	0	12773	1404	1346	1274	1216	1144	1311	1181	78	387	500	870	1	1	15680614	212	-0.53	1.31	12	0.71	-2570.00	1030.00	4600	20231228	-70.63	859	20240311	57.28	3975	-66.01	20240105	859	57.28	20240311	4600	-70.63	20231228	859	57.28	20240311	0.00	N	227100	500	78 억		38855	N	N	0	N	00	N
65	20240722	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	59	2	4.57	24494740	18265	14.99	1297	1369	1297	1677	903	1290	1341.08	0.25	0	1660	1404	1346	1274	1216	1144	1311	1181	78	387	500	870	1	1	15680614	212	-0.52	1.31	12	0.12	-2570.00	1030.00	4600	20231228	-70.67	859	20240311	57.04	3975	-66.06	20240105	859	57.04	20240311	4600	-70.67	20231228	859	57.04	20240311	0.00	N	227100	500	78 억		38855	N	N	0	N	00	N
66	20240719	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-10	5	-0.77	153784531	121330	129.36	1300	1332	1202	1690	910	1300	1267.49	0.18	0	9899	1424	1362	1303	1241	1182	1332	1211	78	390	500	880	1	1	15680614	202	-0.50	1.25	12	0.77	-2570.00	1030.00	4600	20231228	-71.96	859	20240311	50.17	3975	-67.55	20240105	859	50.17	20240311	4600	-71.96	20231228	859	50.17	20240311	0.00	N	227100	500	78 억		28966	N	N	0	N	00	N
67	20240719	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	-17	5	-1.31	148697671	117379	125.15	1300	1332	1202	1690	910	1300	1266.82	0.18	0	11251	1424	1362	1303	1241	1182	1332	1211	78	390	500	880	1	1	15680614	201	-0.50	1.25	12	0.75	-2570.00	1030.00	4600	20231228	-72.11	859	20240311	49.36	3975	-67.72	20240105	859	49.36	20240311	4600	-72.11	20231228	859	49.36	20240311	0.00	N	227100	500	78 억		28966	N	N	0	N	00	N
68	20240719	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	-48	5	-3.69	134341486	106125	113.15	1300	1332	1202	1690	910	1300	1265.88	0.18	0	7206	1424	1362	1303	1241	1182	1332	1211	78	390	500	880	1	1	15680614	196	-0.49	1.22	12	0.68	-2570.00	1030.00	4600	20231228	-72.78	859	20240311	45.75	3975	-68.50	20240105	859	45.75	20240311	4600	-72.78	20231228	859	45.75	20240311	0.00	N	227100	500	78 억		28966	N	N	0	N	00	N
69	20240719	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	-48	5	-3.69	122496010	96682	103.08	1300	1332	1202	1690	910	1300	1267.00	0.18	0	7363	1424	1362	1303	1241	1182	1332	1211	78	390	500	880	1	1	15680614	196	-0.49	1.22	12	0.62	-2570.00	1030.00	4600	20231228	-72.78	859	20240311	45.75	3975	-68.50	20240105	859	45.75	20240311	4600	-72.78	20231228	859	45.75	20240311	0.00	N	227100	500	78 억		28966	N	N	0	N	00	N
70	20240719	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	2	2	0.15	45198865	35041	37.36	1300	1332	1274	1690	910	1300	1289.89	0.18	0	5248	1424	1362	1303	1241	1182	1332	1211	78	390	500	880	1	1	15680614	204	-0.51	1.26	12	0.22	-2570.00	1030.00	4600	20231228	-71.70	859	20240311	51.57	3975	-67.25	20240105	859	51.57	20240311	4600	-71.70	20231228	859	51.57	20240311	0.00	N	227100	500	78 억		28966	N	N	0	N	00	N
71	20240719	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-16	5	-1.23	33520491	26026	27.75	1300	1332	1274	1690	910	1300	1287.96	0.18	0	1398	1424	1362	1303	1241	1182	1332	1211	78	390	500	880	1	1	15680614	201	-0.50	1.25	12	0.17	-2570.00	1030.00	4600	20231228	-72.09	859	20240311	49.48	3975	-67.70	20240105	859	49.48	20240311	4600	-72.09	20231228	859	49.48	20240311	0.00	N	227100	500	78 억		28966	N	N	0	N	00	N
72	20240719	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	-12	5	-0.92	23325267	18097	19.30	1300	1332	1274	1690	910	1300	1288.90	0.18	0	4298	1424	1362	1303	1241	1182	1332	1211	78	390	500	880	1	1	15680614	202	-0.50	1.25	12	0.12	-2570.00	1030.00	4600	20231228	-72.00	859	20240311	49.94	3975	-67.60	20240105	859	49.94	20240311	4600	-72.00	20231228	859	49.94	20240311	0.00	N	227100	500	78 억		28966	N	N	0	N	00	N
73	20240719	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	-22	5	-1.69	4744376	3686	3.93	1300	1300	1277	1690	910	1300	1287.13	0.18	0	1535	1424	1362	1303	1241	1182	1332	1211	78	390	500	880	1	1	15680614	200	-0.50	1.24	12	0.02	-2570.00	1030.00	4600	20231228	-72.22	859	20240311	48.78	3975	-67.85	20240105	859	48.78	20240311	4600	-72.22	20231228	859	48.78	20240311	0.00	N	227100	500	78 억		28966	N	N	0	N	00	N
74	20240718	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-30	5	-2.26	120780275	93791	21.30	1330	1365	1244	1729	931	1330	1287.76	0.11	0	12515	1533	1431	1374	1272	1215	1482	1323	78	399	500	900	1	1	15680614	204	-0.51	1.26	12	0.60	-2570.00	1030.00	4600	20231228	-71.74	859	20240311	51.34	3975	-67.30	20240105	859	51.34	20240311	4600	-71.74	20231228	859	51.34	20240311	0.00	N	227100	500	78 억		16506	N	N	0	N	00	N
75	20240718	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	-27	5	-2.03	115416972	89665	20.36	1330	1365	1244	1729	931	1330	1287.20	0.11	0	11358	1533	1431	1374	1272	1215	1482	1323	78	399	500	900	1	1	15680614	204	-0.51	1.27	12	0.57	-2570.00	1030.00	4600	20231228	-71.67	859	20240311	51.69	3975	-67.22	20240105	859	51.69	20240311	4600	-71.67	20231228	859	51.69	20240311	0.00	N	227100	500	78 억		16506	N	N	0	N	00	N
76	20240718	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-40	5	-3.01	109859651	85388	19.39	1330	1365	1244	1729	931	1330	1286.59	0.11	0	12599	1533	1431	1374	1272	1215	1482	1323	78	399	500	900	1	1	15680614	202	-0.50	1.25	12	0.54	-2570.00	1030.00	4600	20231228	-71.96	859	20240311	50.17	3975	-67.55	20240105	859	50.17	20240311	4600	-71.96	20231228	859	50.17	20240311	0.00	N	227100	500	78 억		16506	N	N	0	N	00	N
77	20240718	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	-42	5	-3.16	102505375	79721	18.10	1330	1365	1244	1729	931	1330	1285.80	0.11	0	13681	1533	1431	1374	1272	1215	1482	1323	78	399	500	900	1	1	15680614	202	-0.50	1.25	12	0.51	-2570.00	1030.00	4600	20231228	-72.00	859	20240311	49.94	3975	-67.60	20240105	859	49.94	20240311	4600	-72.00	20231228	859	49.94	20240311	0.00	N	227100	500	78 억		16506	N	N	0	N	00	N
78	20240718	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-59	5	-4.44	98112258	76297	17.33	1330	1365	1244	1729	931	1330	1285.93	0.11	0	12306	1533	1431	1374	1272	1215	1482	1323	78	399	500	900	1	1	15680614	199	-0.49	1.23	12	0.49	-2570.00	1030.00	4600	20231228	-72.37	859	20240311	47.96	3975	-68.03	20240105	859	47.96	20240311	4600	-72.37	20231228	859	47.96	20240311	0.00	N	227100	500	78 억		16506	N	N	0	N	00	N
79	20240718	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	-42	5	-3.16	94403056	73387	16.67	1330	1365	1244	1729	931	1330	1286.37	0.11	0	12181	1533	1431	1374	1272	1215	1482	1323	78	399	500	900	1	1	15680614	202	-0.50	1.25	12	0.47	-2570.00	1030.00	4600	20231228	-72.00	859	20240311	49.94	3975	-67.60	20240105	859	49.94	20240311	4600	-72.00	20231228	859	49.94	20240311	0.00	N	227100	500	78 억		16506	N	N	0	N	00	N
80	20240718	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-37	5	-2.78	79501074	61689	14.01	1330	1365	1244	1729	931	1330	1288.74	0.11	0	11387	1533	1431	1374	1272	1215	1482	1323	78	399	500	900	1	1	15680614	203	-0.50	1.26	12	0.39	-2570.00	1030.00	4600	20231228	-71.89	859	20240311	50.52	3975	-67.47	20240105	859	50.52	20240311	4600	-71.89	20231228	859	50.52	20240311	0.00	N	227100	500	78 억		16506	N	N	0	N	00	N
81	20240718	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-20	5	-1.50	16770191	12726	2.89	1330	1365	1300	1729	931	1330	1317.79	0.11	0	-5192	1533	1431	1374	1272	1215	1482	1323	78	399	500	900	1	1	15680614	205	-0.51	1.27	12	0.08	-2570.00	1030.00	4600	20231228	-71.52	859	20240311	52.50	3975	-67.04	20240105	859	52.50	20240311	4600	-71.52	20231228	859	52.50	20240311	0.00	N	227100	500	78 억		16506	N	N	0	N	00	N
82	20240717	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-12	5	-0.89	612702486	440341	381.07	1328	1476	1317	1744	940	1342	1391.43	0.36	0	-38953	1377	1359	1337	1319	1297	1348	1308	78	402	500	910	1	1	15680614	209	-0.52	1.29	12	2.81	-2570.00	1030.00	4600	20231228	-71.09	859	20240311	54.83	3975	-66.54	20240105	859	54.83	20240311	4600	-71.09	20231228	859	54.83	20240311	0.00	N	227100	500	78 억		55777	N	N	0	N	00	N
83	20240717	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-12	5	-0.89	605730060	435104	376.53	1328	1476	1317	1744	940	1342	1392.15	0.36	0	-38797	1377	1359	1337	1319	1297	1348	1308	78	402	500	910	1	1	15680614	209	-0.52	1.29	12	2.77	-2570.00	1030.00	4600	20231228	-71.09	859	20240311	54.83	3975	-66.54	20240105	859	54.83	20240311	4600	-71.09	20231228	859	54.83	20240311	0.00	N	227100	500	78 억		55777	N	N	0	N	00	N
84	20240717	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-16	5	-1.19	598048574	429335	371.54	1328	1476	1317	1744	940	1342	1392.96	0.36	0	-37030	1377	1359	1337	1319	1297	1348	1308	78	402	500	910	1	1	15680614	208	-0.52	1.29	12	2.74	-2570.00	1030.00	4600	20231228	-71.17	859	20240311	54.37	3975	-66.64	20240105	859	54.37	20240311	4600	-71.17	20231228	859	54.37	20240311	0.00	N	227100	500	78 억		55777	N	N	0	N	00	N
85	20240717	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	-8	5	-0.60	577407887	413824	358.12	1328	1476	1317	1744	940	1342	1395.30	0.36	0	-35938	1377	1359	1337	1319	1297	1348	1308	78	402	500	910	1	1	15680614	209	-0.52	1.30	12	2.64	-2570.00	1030.00	4600	20231228	-71.00	859	20240311	55.30	3975	-66.44	20240105	859	55.30	20240311	4600	-71.00	20231228	859	55.30	20240311	0.00	N	227100	500	78 억		55777	N	N	0	N	00	N
86	20240717	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	1	2	0.07	567024319	406080	351.42	1328	1476	1317	1744	940	1342	1396.34	0.36	0	-36051	1377	1359	1337	1319	1297	1348	1308	78	402	500	910	1	1	15680614	211	-0.52	1.30	12	2.59	-2570.00	1030.00	4600	20231228	-70.80	859	20240311	56.34	3975	-66.21	20240105	859	56.34	20240311	4600	-70.80	20231228	859	56.34	20240311	0.00	N	227100	500	78 억		55777	N	N	0	N	00	N
87	20240717	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	3	2	0.22	551143019	394244	341.17	1328	1476	1317	1744	940	1342	1397.97	0.36	0	-38303	1377	1359	1337	1319	1297	1348	1308	78	402	500	910	1	1	15680614	211	-0.52	1.31	12	2.51	-2570.00	1030.00	4600	20231228	-70.76	859	20240311	56.58	3975	-66.16	20240105	859	56.58	20240311	4600	-70.76	20231228	859	56.58	20240311	0.00	N	227100	500	78 억		55777	N	N	0	N	00	N
88	20240717	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	43	2	3.20	437082723	309631	267.95	1328	1476	1317	1744	940	1342	1411.62	0.36	0	-39989	1377	1359	1337	1319	1297	1348	1308	78	402	500	910	1	1	15680614	217	-0.54	1.34	12	1.97	-2570.00	1030.00	4600	20231228	-69.89	859	20240311	61.23	3975	-65.16	20240105	859	61.23	20240311	4600	-69.89	20231228	859	61.23	20240311	0.00	N	227100	500	78 억		55777	N	N	0	N	00	N
89	20240717	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	-1	5	-0.07	11323450	8497	7.35	1328	1342	1317	1744	940	1342	1332.64	0.36	0	-394	1377	1359	1337	1319	1297	1348	1308	78	402	500	910	1	1	15680614	210	-0.52	1.30	12	0.05	-2570.00	1030.00	4600	20231228	-70.85	859	20240311	56.11	3975	-66.26	20240105	859	56.11	20240311	4600	-70.85	20231228	859	56.11	20240311	0.00	N	227100	500	78 억		55777	N	N	0	N	00	N
90	20240716	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-11	5	-0.81	154167865	115462	51.87	1353	1355	1315	1758	948	1353	1335.22	0.31	0	7621	1461	1407	1374	1320	1287	1390	1303	78	405	500	920	1	1	15680614	210	-0.52	1.30	12	0.74	-2570.00	1030.00	4600	20231228	-70.83	859	20240311	56.23	3975	-66.24	20240105	859	56.23	20240311	4600	-70.83	20231228	859	56.23	20240311	0.00	N	227100	500	78 억		48173	N	N	0	N	00	N
91	20240716	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-9	5	-0.67	144881012	108529	48.75	1353	1355	1315	1758	948	1353	1334.95	0.31	0	10315	1461	1407	1374	1320	1287	1390	1303	78	405	500	920	1	1	15680614	211	-0.52	1.30	12	0.69	-2570.00	1030.00	4600	20231228	-70.78	859	20240311	56.46	3975	-66.19	20240105	859	56.46	20240311	4600	-70.78	20231228	859	56.46	20240311	0.00	N	227100	500	78 억		48173	N	N	0	N	00	N
92	20240716	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-9	5	-0.67	130872590	98090	44.06	1353	1355	1315	1758	948	1353	1334.21	0.31	0	10380	1461	1407	1374	1320	1287	1390	1303	78	405	500	920	1	1	15680614	211	-0.52	1.30	12	0.63	-2570.00	1030.00	4600	20231228	-70.78	859	20240311	56.46	3975	-66.19	20240105	859	56.46	20240311	4600	-70.78	20231228	859	56.46	20240311	0.00	N	227100	500	78 억		48173	N	N	0	N	00	N
93	20240716	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	-22	5	-1.63	111096875	83359	37.45	1353	1353	1315	1758	948	1353	1332.75	0.31	0	-1655	1461	1407	1374	1320	1287	1390	1303	78	405	500	920	1	1	15680614	209	-0.52	1.29	12	0.53	-2570.00	1030.00	4600	20231228	-71.07	859	20240311	54.95	3975	-66.52	20240105	859	54.95	20240311	4600	-71.07	20231228	859	54.95	20240311	0.00	N	227100	500	78 억		48173	N	N	0	N	00	N
94	20240716	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	-16	5	-1.18	94123229	70615	31.72	1353	1353	1315	1758	948	1353	1332.91	0.31	0	-5335	1461	1407	1374	1320	1287	1390	1303	78	405	500	920	1	1	15680614	210	-0.52	1.30	12	0.45	-2570.00	1030.00	4600	20231228	-70.93	859	20240311	55.65	3975	-66.36	20240105	859	55.65	20240311	4600	-70.93	20231228	859	55.65	20240311	0.00	N	227100	500	78 억		48173	N	N	0	N	00	N
95	20240716	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-5	5	-0.37	87361600	65584	29.46	1353	1353	1315	1758	948	1353	1332.06	0.31	0	-3616	1461	1407	1374	1320	1287	1390	1303	78	405	500	920	1	1	15680614	211	-0.52	1.31	12	0.42	-2570.00	1030.00	4600	20231228	-70.70	859	20240311	56.93	3975	-66.09	20240105	859	56.93	20240311	4600	-70.70	20231228	859	56.93	20240311	0.00	N	227100	500	78 억		48173	N	N	0	N	00	N
96	20240716	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-31	5	-2.29	70469990	52890	23.76	1353	1353	1319	1758	948	1353	1332.39	0.31	0	-10973	1461	1407	1374	1320	1287	1390	1303	78	405	500	920	1	1	15680614	207	-0.51	1.28	12	0.34	-2570.00	1030.00	4600	20231228	-71.26	859	20240311	53.90	3975	-66.74	20240105	859	53.90	20240311	4600	-71.26	20231228	859	53.90	20240311	0.00	N	227100	500	78 억		48173	N	N	0	N	00	N
97	20240716	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-21	5	-1.55	18012320	13470	6.05	1353	1353	1332	1758	948	1353	1337.22	0.31	0	3994	1461	1407	1374	1320	1287	1390	1303	78	405	500	920	1	1	15680614	209	-0.52	1.29	12	0.09	-2570.00	1030.00	4600	20231228	-71.04	859	20240311	55.06	3975	-66.49	20240105	859	55.06	20240311	4600	-71.04	20231228	859	55.06	20240311	0.00	N	227100	500	78 억		48173	N	N	0	N	00	N
98	20240715	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-66	5	-4.65	304650063	222111	37.32	1424	1428	1341	1844	994	1419	1371.61	0.38	0	-9614	1584	1501	1407	1324	1230	1543	1366	78	425	500	960	1	1	15680614	212	-0.53	1.31	12	1.42	-2570.00	1030.00	4600	20231228	-70.59	859	20240311	57.51	3975	-65.96	20240105	859	57.51	20240311	4600	-70.59	20231228	859	57.51	20240311	0.00	N	227100	500	78 억		59068	N	N	0	N	00	N
99	20240715	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-64	5	-4.51	289786056	211130	35.48	1424	1428	1341	1844	994	1419	1372.54	0.38	0	-8745	1584	1501	1407	1324	1230	1543	1366	78	425	500	960	1	1	15680614	212	-0.53	1.32	12	1.35	-2570.00	1030.00	4600	20231228	-70.54	859	20240311	57.74	3975	-65.91	20240105	859	57.74	20240311	4600	-70.54	20231228	859	57.74	20240311	0.00	N	227100	500	78 억		59068	N	N	0	N	00	N
100	20240715	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	-78	5	-5.50	264436312	192396	32.33	1424	1428	1341	1844	994	1419	1374.43	0.38	0	-6227	1584	1501	1407	1324	1230	1543	1366	78	425	500	960	1	1	15680614	210	-0.52	1.30	12	1.23	-2570.00	1030.00	4600	20231228	-70.85	859	20240311	56.11	3975	-66.26	20240105	859	56.11	20240311	4600	-70.85	20231228	859	56.11	20240311	0.00	N	227100	500	78 억		59068	N	N	0	N	00	N
101	20240715	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1366	-53	5	-3.74	219079987	158781	26.68	1424	1428	1344	1844	994	1419	1379.76	0.38	0	-1097	1584	1501	1407	1324	1230	1543	1366	78	425	500	960	1	1	15680614	214	-0.53	1.33	12	1.01	-2570.00	1030.00	4600	20231228	-70.30	859	20240311	59.02	3975	-65.64	20240105	859	59.02	20240311	4600	-70.30	20231228	859	59.02	20240311	0.00	N	227100	500	78 억		59068	N	N	0	N	00	N
102	20240715	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1364	-55	5	-3.88	198075702	143410	24.10	1424	1428	1344	1844	994	1419	1381.18	0.38	0	1031	1584	1501	1407	1324	1230	1543	1366	78	425	500	960	1	1	15680614	214	-0.53	1.32	12	0.91	-2570.00	1030.00	4600	20231228	-70.35	859	20240311	58.79	3975	-65.69	20240105	859	58.79	20240311	4600	-70.35	20231228	859	58.79	20240311	0.00	N	227100	500	78 억		59068	N	N	0	N	00	N
103	20240715	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	-51	5	-3.59	194674614	140915	23.68	1424	1428	1344	1844	994	1419	1381.50	0.38	0	712	1584	1501	1407	1324	1230	1543	1366	78	425	500	960	1	1	15680614	215	-0.53	1.33	12	0.90	-2570.00	1030.00	4600	20231228	-70.26	859	20240311	59.25	3975	-65.58	20240105	859	59.25	20240311	4600	-70.26	20231228	859	59.25	20240311	0.00	N	227100	500	78 억		59068	N	N	0	N	00	N
104	20240715	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	-68	5	-4.79	182161172	131771	22.14	1424	1428	1344	1844	994	1419	1382.40	0.38	0	4839	1584	1501	1407	1324	1230	1543	1366	78	425	500	960	1	1	15680614	212	-0.53	1.31	12	0.84	-2570.00	1030.00	4600	20231228	-70.63	859	20240311	57.28	3975	-66.01	20240105	859	57.28	20240311	4600	-70.63	20231228	859	57.28	20240311	0.00	N	227100	500	78 억		59068	N	N	0	N	00	N
105	20240715	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1420	1	2	0.07	60107969	43137	7.25	1424	1424	1379	1844	994	1419	1393.41	0.38	0	8377	1584	1501	1407	1324	1230	1543	1366	78	425	500	960	1	1	15680614	223	-0.55	1.38	12	0.28	-2570.00	1030.00	4600	20231228	-69.13	859	20240311	65.31	3975	-64.28	20240105	859	65.31	20240311	4600	-69.13	20231228	859	65.31	20240311	0.00	N	227100	500	78 억		59068	N	N	0	N	00	N
106	20240712	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1419	5	2	0.35	833079482	588513	137.59	1402	1490	1313	1838	990	1414	1415.56	0.32	0	8419	1598	1506	1458	1366	1318	1482	1342	78	424	500	960	1	1	15680614	223	-0.55	1.38	12	3.75	-2570.00	1030.00	4600	20231228	-69.15	859	20240311	65.19	3975	-64.30	20240105	859	65.19	20240311	4600	-69.15	20231228	859	65.19	20240311	0.00	N	227100	500	78 억		50842	N	N	0	N	00	N
107	20240712	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1420	6	2	0.42	817416354	577495	135.01	1402	1490	1313	1838	990	1414	1415.45	0.32	0	5068	1598	1506	1458	1366	1318	1482	1342	78	424	500	960	1	1	15680614	223	-0.55	1.38	12	3.68	-2570.00	1030.00	4600	20231228	-69.13	859	20240311	65.31	3975	-64.28	20240105	859	65.31	20240311	4600	-69.13	20231228	859	65.31	20240311	0.00	N	227100	500	78 억		50842	N	N	0	N	00	N
108	20240712	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1442	28	2	1.98	722775111	511370	119.55	1402	1490	1313	1838	990	1414	1413.41	0.32	0	-6641	1598	1506	1458	1366	1318	1482	1342	78	424	500	960	1	1	15680614	226	-0.56	1.40	12	3.26	-2570.00	1030.00	4600	20231228	-68.65	859	20240311	67.87	3975	-63.72	20240105	859	67.87	20240311	4600	-68.65	20231228	859	67.87	20240311	0.00	N	227100	500	78 억		50842	N	N	0	N	00	N
109	20240712	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1406	-8	5	-0.57	648910609	459364	107.39	1402	1490	1313	1838	990	1414	1412.63	0.32	0	-3000	1598	1506	1458	1366	1318	1482	1342	78	424	500	960	1	1	15680614	220	-0.55	1.37	12	2.93	-2570.00	1030.00	4600	20231228	-69.43	859	20240311	63.68	3975	-64.63	20240105	859	63.68	20240311	4600	-69.43	20231228	859	63.68	20240311	0.00	N	227100	500	78 억		50842	N	N	0	N	00	N
110	20240712	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1404	-10	5	-0.71	632625058	447745	104.68	1402	1490	1313	1838	990	1414	1412.91	0.32	0	-2866	1598	1506	1458	1366	1318	1482	1342	78	424	500	960	1	1	15680614	220	-0.55	1.36	12	2.86	-2570.00	1030.00	4600	20231228	-69.48	859	20240311	63.45	3975	-64.68	20240105	859	63.45	20240311	4600	-69.48	20231228	859	63.45	20240311	0.00	N	227100	500	78 억		50842	N	N	0	N	00	N
111	20240712	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1440	26	2	1.84	574273242	406248	94.98	1402	1490	1313	1838	990	1414	1413.60	0.32	0	2673	1598	1506	1458	1366	1318	1482	1342	78	424	500	960	1	1	15680614	226	-0.56	1.40	12	2.59	-2570.00	1030.00	4600	20231228	-68.70	859	20240311	67.64	3975	-63.77	20240105	859	67.64	20240311	4600	-68.70	20231228	859	67.64	20240311	0.00	N	227100	500	78 억		50842	N	N	0	N	00	N
112	20240712	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	-36	5	-2.55	217806237	158219	36.99	1402	1414	1313	1838	990	1414	1376.49	0.32	0	33569	1598	1506	1458	1366	1318	1482	1342	78	424	500	960	1	1	15680614	216	-0.54	1.34	12	1.01	-2570.00	1030.00	4600	20231228	-70.04	859	20240311	60.42	3975	-65.33	20240105	859	60.42	20240311	4600	-70.04	20231228	859	60.42	20240311	0.00	N	227100	500	78 억		50842	N	N	0	N	00	N
113	20240712	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1313	-101	5	-7.14	70884101	51145	11.96	1402	1404	1313	1838	990	1414	1385.66	0.32	0	9373	1598	1506	1458	1366	1318	1482	1342	78	424	500	960	1	1	15680614	206	-0.51	1.27	12	0.33	-2570.00	1030.00	4600	20231228	-71.46	859	20240311	52.85	3975	-66.97	20240105	859	52.85	20240311	4600	-71.46	20231228	859	52.85	20240311	0.00	N	227100	500	78 억		50842	Y	N	0	N	00	N
114	20240711	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1414	-65	5	-4.39	621488890	423460	16.99	1500	1550	1410	1922	1036	1479	1467.88	0.59	0	-41251	1720	1599	1463	1342	1206	1660	1403	78	443	500	1000	1	1	15680614	222	-0.55	1.37	12	2.70	-2570.00	1030.00	4600	20231228	-69.26	859	20240311	64.61	3975	-64.43	20240105	859	64.61	20240311	4600	-69.26	20231228	859	64.61	20240311	0.00	N	227100	500	78 억		92626	N	N	0	N	00	N
115	20240711	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1430	-49	5	-3.31	590228503	401395	16.10	1500	1550	1410	1922	1036	1479	1470.43	0.59	0	-41580	1720	1599	1463	1342	1206	1660	1403	78	443	500	1000	1	1	15680614	224	-0.56	1.39	12	2.56	-2570.00	1030.00	4600	20231228	-68.91	859	20240311	66.47	3975	-64.03	20240105	859	66.47	20240311	4600	-68.91	20231228	859	66.47	20240311	0.00	N	227100	500	78 억		92626	N	N	0	N	00	N
116	20240711	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1426	-53	5	-3.58	554251761	376122	15.09	1500	1550	1410	1922	1036	1479	1473.58	0.59	0	-39789	1720	1599	1463	1342	1206	1660	1403	78	443	500	1000	1	1	15680614	224	-0.55	1.38	12	2.40	-2570.00	1030.00	4600	20231228	-69.00	859	20240311	66.01	3975	-64.13	20240105	859	66.01	20240311	4600	-69.00	20231228	859	66.01	20240311	0.00	N	227100	500	78 억		92626	N	N	0	N	00	N
117	20240711	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1442	-37	5	-2.50	537175890	364145	14.61	1500	1550	1410	1922	1036	1479	1475.16	0.59	0	-37552	1720	1599	1463	1342	1206	1660	1403	78	443	500	1000	1	1	15680614	226	-0.56	1.40	12	2.32	-2570.00	1030.00	4600	20231228	-68.65	859	20240311	67.87	3975	-63.72	20240105	859	67.87	20240311	4600	-68.65	20231228	859	67.87	20240311	0.00	N	227100	500	78 억		92626	N	N	0	N	00	N
118	20240711	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1411	-68	5	-4.60	516872506	350044	14.04	1500	1550	1410	1922	1036	1479	1476.59	0.59	0	-37064	1720	1599	1463	1342	1206	1660	1403	78	443	500	1000	1	1	15680614	221	-0.55	1.37	12	2.23	-2570.00	1030.00	4600	20231228	-69.33	859	20240311	64.26	3975	-64.50	20240105	859	64.26	20240311	4600	-69.33	20231228	859	64.26	20240311	0.00	N	227100	500	78 억		92626	N	N	0	N	00	N
119	20240711	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1440	-39	5	-2.64	466248674	314348	12.61	1500	1550	1435	1922	1036	1479	1483.24	0.59	0	-36025	1720	1599	1463	1342	1206	1660	1403	78	443	500	1000	1	1	15680614	226	-0.56	1.40	12	2.00	-2570.00	1030.00	4600	20231228	-68.70	859	20240311	67.64	3975	-63.77	20240105	859	67.64	20240311	4600	-68.70	20231228	859	67.64	20240311	0.00	N	227100	500	78 억		92626	N	N	0	N	00	N
120	20240711	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1467	-12	5	-0.81	388531004	260500	10.45	1500	1550	1439	1922	1036	1479	1491.52	0.59	0	-18794	1720	1599	1463	1342	1206	1660	1403	78	443	500	1000	1	1	15680614	230	-0.57	1.42	12	1.66	-2570.00	1030.00	4600	20231228	-68.11	859	20240311	70.78	3975	-63.09	20240105	859	70.78	20240311	4600	-68.11	20231228	859	70.78	20240311	0.00	N	227100	500	78 억		92626	N	N	0	N	00	N
121	20240711	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1508	29	2	1.96	199413454	130867	5.25	1500	1550	1500	1922	1036	1479	1524.06	0.59	0	-35525	1720	1599	1463	1342	1206	1660	1403	78	443	500	1000	1	1	15680614	236	-0.59	1.46	12	0.83	-2570.00	1030.00	4600	20231228	-67.22	859	20240311	75.55	3975	-62.06	20240105	859	75.55	20240311	4600	-67.22	20231228	859	75.55	20240311	0.00	N	227100	500	78 억		92626	N	N	0	N	00	N
122	20240710	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1479	134	2	9.96	3736439966	2482526	583.24	1345	1584	1327	1748	942	1345	1505.12	0.22	0	49887	1484	1414	1370	1300	1256	1392	1278	78	403	500	910	1	1	15680614	232	-0.58	1.44	12	15.83	-2570.00	1030.00	4600	20231228	-67.85	859	20240311	72.18	3975	-62.79	20240105	859	72.18	20240311	4600	-67.85	20231228	859	72.18	20240311	0.00	N	227100	500	78 억		35081	N	N	0	N	00	N
123	20240710	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1478	133	2	9.89	3674377893	2440611	573.40	1345	1584	1327	1748	942	1345	1505.52	0.22	0	44223	1484	1414	1370	1300	1256	1392	1278	78	403	500	910	1	1	15680614	232	-0.58	1.43	12	15.56	-2570.00	1030.00	4600	20231228	-67.87	859	20240311	72.06	3975	-62.82	20240105	859	72.06	20240311	4600	-67.87	20231228	859	72.06	20240311	0.00	N	227100	500	78 억		35081	N	N	0	N	00	N
124	20240710	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1481	136	2	10.11	3502472035	2324659	546.15	1345	1584	1327	1748	942	1345	1506.66	0.22	0	38097	1484	1414	1370	1300	1256	1392	1278	78	403	500	910	1	1	15680614	232	-0.58	1.44	12	14.83	-2570.00	1030.00	4600	20231228	-67.80	859	20240311	72.41	3975	-62.74	20240105	859	72.41	20240311	4600	-67.80	20231228	859	72.41	20240311	0.00	N	227100	500	78 억		35081	N	N	0	N	00	N
125	20240710	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1489	144	2	10.71	2203254252	1464893	344.16	1345	1584	1327	1748	942	1345	1504.04	0.22	0	-24350	1484	1414	1370	1300	1256	1392	1278	78	403	500	910	1	1	15680614	233	-0.58	1.45	12	9.34	-2570.00	1030.00	4600	20231228	-67.63	859	20240311	73.34	3975	-62.54	20240105	859	73.34	20240311	4600	-67.63	20231228	859	73.34	20240311	0.00	N	227100	500	78 억		35081	N	N	0	N	00	N
126	20240710	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	185	2	13.75	452485764	316645	74.39	1345	1530	1327	1748	942	1345	1429.00	0.22	0	-7460	1484	1414	1370	1300	1256	1392	1278	78	403	500	910	1	1	15680614	240	-0.60	1.49	12	2.02	-2570.00	1030.00	4600	20231228	-66.74	859	20240311	78.11	3975	-61.51	20240105	859	78.11	20240311	4600	-66.74	20231228	859	78.11	20240311	0.00	N	227100	500	78 억		35081	N	N	0	N	00	N
127	20240710	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-5	5	-0.37	124451754	92240	21.67	1345	1376	1327	1748	942	1345	1349.22	0.22	0	-11526	1484	1414	1370	1300	1256	1392	1278	78	403	500	910	1	1	15680614	210	-0.52	1.30	12	0.59	-2570.00	1030.00	4600	20231228	-70.87	859	20240311	56.00	3975	-66.29	20240105	859	56.00	20240311	4600	-70.87	20231228	859	56.00	20240311	0.00	N	227100	500	78 억		35081	N	N	0	N	00	N
128	20240710	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	-11	5	-0.82	96721980	71476	16.79	1345	1376	1334	1748	942	1345	1353.21	0.22	0	-12034	1484	1414	1370	1300	1256	1392	1278	78	403	500	910	1	1	15680614	209	-0.52	1.30	12	0.46	-2570.00	1030.00	4600	20231228	-71.00	859	20240311	55.30	3975	-66.44	20240105	859	55.30	20240311	4600	-71.00	20231228	859	55.30	20240311	0.00	N	227100	500	78 억		35081	N	N	0	N	00	N
129	20240710	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	12	2	0.89	26238283	19397	4.56	1345	1370	1345	1748	942	1345	1352.70	0.22	0	2681	1484	1414	1370	1300	1256	1392	1278	78	403	500	910	1	1	15680614	213	-0.53	1.32	12	0.12	-2570.00	1030.00	4600	20231228	-70.50	859	20240311	57.97	3975	-65.86	20240105	859	57.97	20240311	4600	-70.50	20231228	859	57.97	20240311	0.00	N	227100	500	78 억		35081	N	N	0	N	00	N
130	20240709	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-100	5	-6.92	575612794	420217	12.77	1419	1440	1326	1878	1012	1445	1369.77	0.08	0	21578	1653	1549	1477	1373	1301	1601	1425	78	433	500	980	1	1	15680614	211	-0.52	1.31	12	2.68	-2570.00	1030.00	4600	20231228	-70.76	859	20240311	56.58	3975	-66.16	20240105	859	56.58	20240311	4600	-70.76	20231228	859	56.58	20240311	0.00	N	227100	500	78 억		12789	N	N	0	N	00	N
131	20240709	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	-96	5	-6.64	554955937	404880	12.31	1419	1440	1326	1878	1012	1445	1370.61	0.08	0	18014	1653	1549	1477	1373	1301	1601	1425	78	433	500	980	1	1	15680614	212	-0.52	1.31	12	2.58	-2570.00	1030.00	4600	20231228	-70.67	859	20240311	57.04	3975	-66.06	20240105	859	57.04	20240311	4600	-70.67	20231228	859	57.04	20240311	0.00	N	227100	500	78 억		12789	N	N	0	N	00	N
132	20240709	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	-112	5	-7.75	530688299	386772	11.76	1419	1440	1326	1878	1012	1445	1372.04	0.08	0	17623	1653	1549	1477	1373	1301	1601	1425	78	433	500	980	1	1	15680614	209	-0.52	1.29	12	2.47	-2570.00	1030.00	4600	20231228	-71.02	859	20240311	55.18	3975	-66.47	20240105	859	55.18	20240311	4600	-71.02	20231228	859	55.18	20240311	0.00	N	227100	500	78 억		12789	N	N	0	N	00	N
133	20240709	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-113	5	-7.82	470158668	341424	10.38	1419	1440	1331	1878	1012	1445	1376.99	0.08	0	21148	1653	1549	1477	1373	1301	1601	1425	78	433	500	980	1	1	15680614	209	-0.52	1.29	12	2.18	-2570.00	1030.00	4600	20231228	-71.04	859	20240311	55.06	3975	-66.49	20240105	859	55.06	20240311	4600	-71.04	20231228	859	55.06	20240311	0.00	N	227100	500	78 억		12789	N	N	0	N	00	N
134	20240709	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-103	5	-7.13	393746701	284686	8.65	1419	1440	1336	1878	1012	1445	1383.03	0.08	0	24727	1653	1549	1477	1373	1301	1601	1425	78	433	500	980	1	1	15680614	210	-0.52	1.30	12	1.82	-2570.00	1030.00	4600	20231228	-70.83	859	20240311	56.23	3975	-66.24	20240105	859	56.23	20240311	4600	-70.83	20231228	859	56.23	20240311	0.00	N	227100	500	78 억		12789	N	N	0	N	00	N
135	20240709	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	-84	5	-5.81	280795795	201323	6.12	1419	1440	1358	1878	1012	1445	1394.68	0.08	0	16915	1653	1549	1477	1373	1301	1601	1425	78	433	500	980	1	1	15680614	213	-0.53	1.32	12	1.28	-2570.00	1030.00	4600	20231228	-70.41	859	20240311	58.44	3975	-65.76	20240105	859	58.44	20240311	4600	-70.41	20231228	859	58.44	20240311	0.00	N	227100	500	78 억		12789	N	N	0	N	00	N
136	20240709	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	-45	5	-3.11	166718337	118578	3.60	1419	1440	1386	1878	1012	1445	1405.88	0.08	0	18543	1653	1549	1477	1373	1301	1601	1425	78	433	500	980	1	1	15680614	220	-0.54	1.36	12	0.76	-2570.00	1030.00	4600	20231228	-69.57	859	20240311	62.98	3975	-64.78	20240105	859	62.98	20240311	4600	-69.57	20231228	859	62.98	20240311	0.00	N	227100	500	78 억		12789	N	N	0	N	00	N
137	20240709	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1438	-7	5	-0.48	70986451	50591	1.54	1419	1439	1386	1878	1012	1445	1402.89	0.08	0	14110	1653	1549	1477	1373	1301	1601	1425	78	433	500	980	1	1	15680614	225	-0.56	1.40	12	0.32	-2570.00	1030.00	4600	20231228	-68.74	859	20240311	67.40	3975	-63.82	20240105	859	67.40	20240311	4600	-68.74	20231228	859	67.40	20240311	0.00	N	227100	500	78 억		12789	N	N	0	N	00	N
138	20240708	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1445	149	2	11.50	4951060483	3283543	44.13	1410	1581	1405	1684	908	1296	1507.85	0.04	0	9944	1678	1486	1373	1181	1068	1430	1125	78	388	500	880	1	1	15680614	227	-0.56	1.40	12	20.94	-2570.00	1030.00	4600	20231228	-68.59	859	20240311	68.22	3975	-63.65	20240105	859	68.22	20240311	4600	-68.59	20231228	859	68.22	20240311	0.00	N	227100	500	78 억		6217	N	N	0	N	00	N
139	20240708	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1421	125	2	9.65	4854320080	3215839	43.22	1410	1581	1410	1684	908	1296	1509.50	0.04	0	22004	1678	1486	1373	1181	1068	1430	1125	78	388	500	880	1	1	15680614	223	-0.55	1.38	12	20.51	-2570.00	1030.00	4600	20231228	-69.11	859	20240311	65.42	3975	-64.25	20240105	859	65.42	20240311	4600	-69.11	20231228	859	65.42	20240311	0.00	N	227100	500	78 억		6217	N	N	0	N	00	N
140	20240708	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1422	126	2	9.72	4709666136	3114820	41.87	1410	1581	1410	1684	908	1296	1512.02	0.04	0	36842	1678	1486	1373	1181	1068	1430	1125	78	388	500	880	1	1	15680614	223	-0.55	1.38	12	19.86	-2570.00	1030.00	4600	20231228	-69.09	859	20240311	65.54	3975	-64.23	20240105	859	65.54	20240311	4600	-69.09	20231228	859	65.54	20240311	0.00	N	227100	500	78 억		6217	N	N	0	N	00	N
141	20240708	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1490	194	2	14.97	4231789349	2788360	37.48	1410	1581	1410	1684	908	1296	1517.66	0.04	0	-1556	1678	1486	1373	1181	1068	1430	1125	78	388	500	880	1	1	15680614	234	-0.58	1.45	12	17.78	-2570.00	1030.00	4600	20231228	-67.61	859	20240311	73.46	3975	-62.52	20240105	859	73.46	20240311	4600	-67.61	20231228	859	73.46	20240311	0.00	N	227100	500	78 억		6217	N	N	0	N	00	N
142	20240708	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	236	2	18.21	4059288990	2673923	35.94	1410	1581	1410	1684	908	1296	1518.10	0.04	0	3881	1678	1486	1373	1181	1068	1430	1125	78	388	500	880	1	1	15680614	240	-0.60	1.49	12	17.05	-2570.00	1030.00	4600	20231228	-66.70	859	20240311	78.35	3975	-61.46	20240105	859	78.35	20240311	4600	-66.70	20231228	859	78.35	20240311	0.00	N	227100	500	78 억		6217	N	N	0	N	00	N
143	20240708	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1507	211	2	16.28	3182485257	2101553	28.25	1410	1581	1410	1684	908	1296	1514.35	0.04	0	-2332	1678	1486	1373	1181	1068	1430	1125	78	388	500	880	1	1	15680614	236	-0.59	1.46	12	13.40	-2570.00	1030.00	4600	20231228	-67.24	859	20240311	75.44	3975	-62.09	20240105	859	75.44	20240311	4600	-67.24	20231228	859	75.44	20240311	0.00	N	227100	500	78 억		6217	N	N	0	N	00	N
144	20240708	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1501	205	2	15.82	2911795222	1919601	25.80	1410	1581	1410	1684	908	1296	1516.88	0.04	0	22519	1678	1486	1373	1181	1068	1430	1125	78	388	500	880	1	1	15680614	235	-0.58	1.46	12	12.24	-2570.00	1030.00	4600	20231228	-67.37	859	20240311	74.74	3975	-62.24	20240105	859	74.74	20240311	4600	-67.37	20231228	859	74.74	20240311	0.00	N	227100	500	78 억		6217	N	N	0	N	00	N
145	20240708	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1513	217	2	16.74	1074919001	717074	9.64	1410	1581	1410	1684	908	1296	1499.03	0.04	0	9427	1678	1486	1373	1181	1068	1430	1125	78	388	500	880	1	1	15680614	237	-0.59	1.47	12	4.57	-2570.00	1030.00	4600	20231228	-67.11	859	20240311	76.14	3975	-61.94	20240105	859	76.14	20240311	4600	-67.11	20231228	859	76.14	20240311	0.00	N	227100	500	78 억		6217	N	N	0	N	00	N
146	20240705	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	81	2	6.67	10636041907	7407916	1611.53	1319	1565	1260	1579	851	1215	1435.85	0.52	0	-74881	1435	1324	1207	1096	979	1380	1152	78	364	500	820	1	1	15680614	203	-0.50	1.26	12	47.24	-2570.00	1030.00	4600	20231228	-71.83	859	20240311	50.87	3975	-67.40	20240105	859	50.87	20240311	4600	-71.83	20231228	859	50.87	20240311	0.00	N	227100	500	78 억		81855	N	N	0	N	00	N
147	20240705	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	122	2	10.04	10490857917	7297829	1587.58	1319	1565	1260	1579	851	1215	1437.53	0.52	0	-74276	1435	1324	1207	1096	979	1380	1152	78	364	500	820	1	1	15680614	210	-0.52	1.30	12	46.54	-2570.00	1030.00	4600	20231228	-70.93	859	20240311	55.65	3975	-66.36	20240105	859	55.65	20240311	4600	-70.93	20231228	859	55.65	20240311	0.00	N	227100	500	78 억		81855	N	N	0	N	00	N
148	20240705	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1423	208	2	17.12	10000979314	6946034	1511.05	1319	1565	1260	1579	851	1215	1439.81	0.52	0	-56621	1435	1324	1207	1096	979	1380	1152	78	364	500	820	1	1	15680614	223	-0.55	1.38	12	44.30	-2570.00	1030.00	4600	20231228	-69.07	859	20240311	65.66	3975	-64.20	20240105	859	65.66	20240311	4600	-69.07	20231228	859	65.66	20240311	0.00	N	227100	500	78 억		81855	N	N	0	N	00	N
149	20240705	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1429	214	2	17.61	9167185265	6367361	1385.16	1319	1565	1260	1579	851	1215	1439.72	0.52	0	-72982	1435	1324	1207	1096	979	1380	1152	78	364	500	820	1	1	15680614	224	-0.56	1.39	12	40.61	-2570.00	1030.00	4600	20231228	-68.93	859	20240311	66.36	3975	-64.05	20240105	859	66.36	20240311	4600	-68.93	20231228	859	66.36	20240311	0.00	N	227100	500	78 억		81855	N	N	0	N	00	N
150	20240705	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1420	205	2	16.87	7994243609	5548142	1206.95	1319	1565	1260	1579	851	1215	1440.89	0.52	0	-77052	1435	1324	1207	1096	979	1380	1152	78	364	500	820	1	1	15680614	223	-0.55	1.38	12	35.38	-2570.00	1030.00	4600	20231228	-69.13	859	20240311	65.31	3975	-64.28	20240105	859	65.31	20240311	4600	-69.13	20231228	859	65.31	20240311	0.00	N	227100	500	78 억		81855	N	N	0	N	00	N
151	20240705	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	135	2	11.11	5502711678	3827186	832.57	1319	1565	1260	1579	851	1215	1437.80	0.52	0	-78599	1435	1324	1207	1096	979	1380	1152	78	364	500	820	1	1	15680614	212	-0.53	1.31	12	24.41	-2570.00	1030.00	4600	20231228	-70.65	859	20240311	57.16	3975	-66.04	20240105	859	57.16	20240311	4600	-70.65	20231228	859	57.16	20240311	0.00	N	227100	500	78 억		81855	N	N	0	N	00	N
152	20240705	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	185	2	15.23	4728790645	3261513	709.51	1319	1565	1260	1579	851	1215	1449.88	0.52	0	-82090	1435	1324	1207	1096	979	1380	1152	78	364	500	820	1	1	15680614	220	-0.54	1.36	12	20.80	-2570.00	1030.00	4600	20231228	-69.57	859	20240311	62.98	3975	-64.78	20240105	859	62.98	20240311	4600	-69.57	20231228	859	62.98	20240311	0.00	N	227100	500	78 억		81855	N	N	0	N	00	N
153	20240705	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	165	2	13.58	842933553	624176	135.78	1319	1426	1260	1579	851	1215	1350.47	0.52	0	-13420	1435	1324	1207	1096	979	1380	1152	78	364	500	820	1	1	15680614	216	-0.54	1.34	12	3.98	-2570.00	1030.00	4600	20231228	-70.00	859	20240311	60.65	3975	-65.28	20240105	859	60.65	20240311	4600	-70.00	20231228	859	60.65	20240311	0.00	N	227100	500	78 억		81855	N	N	0	N	00	N
154	20240704	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	97	2	8.68	474866289	390459	704.43	1108	1318	1090	1453	783	1118	1216.18	0.29	0	40054	1245	1181	1142	1078	1039	1162	1059	78	335	500	760	1	1	15680614	191	-0.47	1.18	12	2.49	-2570.00	1030.00	4600	20231228	-73.59	859	20240311	41.44	3975	-69.43	20240105	859	41.44	20240311	4600	-73.59	20231228	859	41.44	20240311	0.00	N	227100	500	78 억		44967	N	N	0	N	00	N
155	20240704	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	62	2	5.55	468416190	385025	694.63	1108	1318	1090	1453	783	1118	1216.59	0.29	0	39098	1245	1181	1142	1078	1039	1162	1059	78	335	500	760	1	1	15680614	185	-0.46	1.15	12	2.46	-2570.00	1030.00	4600	20231228	-74.35	859	20240311	37.37	3975	-70.31	20240105	859	37.37	20240311	4600	-74.35	20231228	859	37.37	20240311	0.00	N	227100	500	78 억		44967	N	N	0	N	00	N
156	20240704	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	67	2	5.99	447005205	366901	661.93	1108	1318	1090	1453	783	1118	1218.33	0.29	0	30724	1245	1181	1142	1078	1039	1162	1059	78	335	500	760	1	1	15680614	186	-0.46	1.15	12	2.34	-2570.00	1030.00	4600	20231228	-74.24	859	20240311	37.95	3975	-70.19	20240105	859	37.95	20240311	4600	-74.24	20231228	859	37.95	20240311	0.00	N	227100	500	78 억		44967	N	N	0	N	00	N
157	20240704	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	97	2	8.68	427432698	350465	632.28	1108	1318	1090	1453	783	1118	1219.62	0.29	0	22120	1245	1181	1142	1078	1039	1162	1059	78	335	500	760	1	1	15680614	191	-0.47	1.18	12	2.24	-2570.00	1030.00	4600	20231228	-73.59	859	20240311	41.44	3975	-69.43	20240105	859	41.44	20240311	4600	-73.59	20231228	859	41.44	20240311	0.00	N	227100	500	78 억		44967	N	N	0	N	00	N
158	20240704	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	50	2	4.47	389378461	319096	575.68	1108	1318	1090	1453	783	1118	1220.25	0.29	0	23912	1245	1181	1142	1078	1039	1162	1059	78	335	500	760	1	1	15680614	183	-0.45	1.13	12	2.03	-2570.00	1030.00	4600	20231228	-74.61	859	20240311	35.97	3975	-70.62	20240105	859	35.97	20240311	4600	-74.61	20231228	859	35.97	20240311	0.00	N	227100	500	78 억		44967	N	N	0	N	00	N
159	20240704	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	107	2	9.57	83731770	70589	127.35	1108	1230	1090	1453	783	1118	1186.19	0.29	0	4880	1245	1181	1142	1078	1039	1162	1059	78	335	500	760	1	1	15680614	192	-0.48	1.19	12	0.45	-2570.00	1030.00	4600	20231228	-73.37	859	20240311	42.61	3975	-69.18	20240105	859	42.61	20240311	4600	-73.37	20231228	859	42.61	20240311	0.00	N	227100	500	78 억		44967	N	N	0	N	00	N
160	20240704	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	20	2	1.79	13629009	12096	21.82	1108	1149	1090	1453	783	1118	1126.74	0.29	0	1092	1245	1181	1142	1078	1039	1162	1059	78	335	500	760	1	1	15680614	178	-0.44	1.10	12	0.08	-2570.00	1030.00	4600	20231228	-75.26	859	20240311	32.48	3975	-71.37	20240105	859	32.48	20240311	4600	-75.26	20231228	859	32.48	20240311	0.00	N	227100	500	78 억		44967	N	N	0	N	00	N
161	20240704	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	27	2	2.42	9076678	8084	14.58	1108	1145	1090	1453	783	1118	1122.80	0.29	0	2676	1245	1181	1142	1078	1039	1162	1059	78	335	500	760	1	1	15680614	180	-0.45	1.11	12	0.05	-2570.00	1030.00	4600	20231228	-75.11	859	20240311	33.29	3975	-71.19	20240105	859	33.29	20240311	4600	-75.11	20231228	859	33.29	20240311	0.00	N	227100	500	78 억		44967	N	N	0	N	00	N
162	20240703	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1118	-56	5	-4.77	62297108	54860	131.05	1174	1206	1103	1526	822	1174	1135.60	0.27	0	2963	1279	1226	1189	1136	1099	1208	1118	78	352	500	790	1	1	15680614	175	-0.44	1.09	12	0.35	-2570.00	1030.00	4600	20231228	-75.70	859	20240311	30.15	3975	-71.87	20240105	859	30.15	20240311	4600	-75.70	20231228	859	30.15	20240311	0.00	N	227100	500	78 억		42079	N	N	0	N	00	N
163	20240703	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-46	5	-3.92	58846583	51781	123.69	1174	1206	1103	1526	822	1174	1136.45	0.27	0	2533	1279	1226	1189	1136	1099	1208	1118	78	352	500	790	1	1	15680614	177	-0.44	1.10	12	0.33	-2570.00	1030.00	4600	20231228	-75.48	859	20240311	31.32	3975	-71.62	20240105	859	31.32	20240311	4600	-75.48	20231228	859	31.32	20240311	0.00	N	227100	500	78 억		42079	N	N	0	N	00	N
164	20240703	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	-52	5	-4.43	51807133	45512	108.72	1174	1206	1103	1526	822	1174	1138.32	0.27	0	3240	1279	1226	1189	1136	1099	1208	1118	78	352	500	790	1	1	15680614	176	-0.44	1.09	12	0.29	-2570.00	1030.00	4600	20231228	-75.61	859	20240311	30.62	3975	-71.77	20240105	859	30.62	20240311	4600	-75.61	20231228	859	30.62	20240311	0.00	N	227100	500	78 억		42079	N	N	0	N	00	N
165	20240703	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	-30	5	-2.56	33514259	29231	69.83	1174	1206	1103	1526	822	1174	1146.53	0.27	0	509	1279	1226	1189	1136	1099	1208	1118	78	352	500	790	1	1	15680614	179	-0.45	1.11	12	0.19	-2570.00	1030.00	4600	20231228	-75.13	859	20240311	33.18	3975	-71.22	20240105	859	33.18	20240311	4600	-75.13	20231228	859	33.18	20240311	0.00	N	227100	500	78 억		42079	N	N	0	N	00	N
166	20240703	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	1	2	0.09	28872294	25137	60.05	1174	1206	1103	1526	822	1174	1148.60	0.27	0	-374	1279	1226	1189	1136	1099	1208	1118	78	352	500	790	1	1	15680614	184	-0.46	1.14	12	0.16	-2570.00	1030.00	4600	20231228	-74.46	859	20240311	36.79	3975	-70.44	20240105	859	36.79	20240311	4600	-74.46	20231228	859	36.79	20240311	0.00	N	227100	500	78 억		42079	N	N	0	N	00	N
167	20240703	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	-33	5	-2.81	23672068	20618	49.25	1174	1206	1103	1526	822	1174	1148.13	0.27	0	-311	1279	1226	1189	1136	1099	1208	1118	78	352	500	790	1	1	15680614	179	-0.44	1.11	12	0.13	-2570.00	1030.00	4600	20231228	-75.20	859	20240311	32.83	3975	-71.30	20240105	859	32.83	20240311	4600	-75.20	20231228	859	32.83	20240311	0.00	N	227100	500	78 억		42079	N	N	0	N	00	N
168	20240703	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	-33	5	-2.81	15765933	13666	32.65	1174	1206	1103	1526	822	1174	1153.66	0.27	0	-311	1279	1226	1189	1136	1099	1208	1118	78	352	500	790	1	1	15680614	179	-0.44	1.11	12	0.09	-2570.00	1030.00	4600	20231228	-75.20	859	20240311	32.83	3975	-71.30	20240105	859	32.83	20240311	4600	-75.20	20231228	859	32.83	20240311	0.00	N	227100	500	78 억		42079	N	N	0	N	00	N
169	20240703	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	-10	5	-0.85	7058253	6045	14.44	1174	1206	1162	1526	822	1174	1167.62	0.27	0	-344	1279	1226	1189	1136	1099	1208	1118	78	352	500	790	1	1	15680614	183	-0.45	1.13	12	0.04	-2570.00	1030.00	4600	20231228	-74.70	859	20240311	35.51	3975	-70.72	20240105	859	35.51	20240311	4600	-74.70	20231228	859	35.51	20240311	0.00	N	227100	500	78 억		42079	N	N	0	N	00	N
170	20240702	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	-38	5	-3.14	49520078	41398	41.32	1212	1242	1152	1575	849	1212	1196.19	0.27	0	328	1271	1241	1212	1182	1153	1256	1197	78	363	500	820	1	1	15680614	184	-0.46	1.14	12	0.26	-2570.00	1030.00	4600	20231228	-74.48	859	20240311	36.67	3975	-70.47	20240105	859	36.67	20240311	4600	-74.48	20231228	859	36.67	20240311	0.00	N	227100	500	78 억		41679	N	N	0	N	00	N
171	20240702	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-24	5	-1.98	47982936	40092	40.02	1212	1242	1152	1575	849	1212	1196.82	0.27	0	476	1271	1241	1212	1182	1153	1256	1197	78	363	500	820	1	1	15680614	186	-0.46	1.15	12	0.26	-2570.00	1030.00	4600	20231228	-74.17	859	20240311	38.30	3975	-70.11	20240105	859	38.30	20240311	4600	-74.17	20231228	859	38.30	20240311	0.00	N	227100	500	78 억		41679	N	N	0	N	00	N
172	20240702	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	-60	5	-4.95	40088482	33386	33.32	1212	1242	1152	1575	849	1212	1200.76	0.27	0	-516	1271	1241	1212	1182	1153	1256	1197	78	363	500	820	1	1	15680614	181	-0.45	1.12	12	0.21	-2570.00	1030.00	4600	20231228	-74.96	859	20240311	34.11	3975	-71.02	20240105	859	34.11	20240311	4600	-74.96	20231228	859	34.11	20240311	0.00	N	227100	500	78 억		41679	N	N	0	N	00	N
173	20240702	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-11	5	-0.91	23393171	19300	19.26	1212	1242	1190	1575	849	1212	1212.08	0.27	0	-1608	1271	1241	1212	1182	1153	1256	1197	78	363	500	820	1	1	15680614	188	-0.47	1.17	12	0.12	-2570.00	1030.00	4600	20231228	-73.89	859	20240311	39.81	3975	-69.79	20240105	859	39.81	20240311	4600	-73.89	20231228	859	39.81	20240311	0.00	N	227100	500	78 억		41679	N	N	0	N	00	N
174	20240702	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-1	5	-0.08	22082713	18213	18.18	1212	1242	1190	1575	849	1212	1212.47	0.27	0	-1752	1271	1241	1212	1182	1153	1256	1197	78	363	500	820	1	1	15680614	190	-0.47	1.18	12	0.12	-2570.00	1030.00	4600	20231228	-73.67	859	20240311	40.98	3975	-69.53	20240105	859	40.98	20240311	4600	-73.67	20231228	859	40.98	20240311	0.00	N	227100	500	78 억		41679	N	N	0	N	00	N
175	20240702	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-1	5	-0.08	14909571	12238	12.21	1212	1242	1198	1575	849	1212	1218.30	0.27	0	-1190	1271	1241	1212	1182	1153	1256	1197	78	363	500	820	1	1	15680614	190	-0.47	1.18	12	0.08	-2570.00	1030.00	4600	20231228	-73.67	859	20240311	40.98	3975	-69.53	20240105	859	40.98	20240311	4600	-73.67	20231228	859	40.98	20240311	0.00	N	227100	500	78 억		41679	N	N	0	N	00	N
176	20240702	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	3	2	0.25	11706930	9579	9.56	1212	1242	1198	1575	849	1212	1222.15	0.27	0	-1127	1271	1241	1212	1182	1153	1256	1197	78	363	500	820	1	1	15680614	191	-0.47	1.18	12	0.06	-2570.00	1030.00	4600	20231228	-73.59	859	20240311	41.44	3975	-69.43	20240105	859	41.44	20240311	4600	-73.59	20231228	859	41.44	20240311	0.00	N	227100	500	78 억		41679	N	N	0	N	00	N
177	20240702	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	7	2	0.58	9891609	8069	8.05	1212	1242	1212	1575	849	1212	1225.88	0.27	0	-1334	1271	1241	1212	1182	1153	1256	1197	78	363	500	820	1	1	15680614	191	-0.47	1.18	12	0.05	-2570.00	1030.00	4600	20231228	-73.50	859	20240311	41.91	3975	-69.33	20240105	859	41.91	20240311	4600	-73.50	20231228	859	41.91	20240311	0.00	N	227100	500	78 억		41679	N	N	0	N	00	N
178	20240701	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	3	2	0.25	122087042	100183	121.83	1208	1242	1183	1571	847	1209	1218.65	0.32	0	-8914	1295	1251	1216	1172	1137	1234	1155	78	362	500	820	1	1	15680614	190	-0.47	1.18	12	0.64	-2570.00	1030.00	4600	20231228	-73.65	859	20240311	41.09	3975	-69.51	20240105	859	41.09	20240311	4600	-73.65	20231228	859	41.09	20240311	0.00	N	227100	500	78 억		50354	N	N	0	N	00	N
179	20240701	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-10	5	-0.83	115367914	94611	115.06	1208	1242	1183	1571	847	1209	1219.40	0.32	0	-7888	1295	1251	1216	1172	1137	1234	1155	78	362	500	820	1	1	15680614	188	-0.47	1.16	12	0.60	-2570.00	1030.00	4600	20231228	-73.93	859	20240311	39.58	3975	-69.84	20240105	859	39.58	20240311	4600	-73.93	20231228	859	39.58	20240311	0.00	N	227100	500	78 억		50354	N	N	0	N	00	N
180	20240701	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	1	2	0.08	112233801	91986	111.86	1208	1242	1197	1571	847	1209	1220.12	0.32	0	-7271	1295	1251	1216	1172	1137	1234	1155	78	362	500	820	1	1	15680614	190	-0.47	1.17	12	0.59	-2570.00	1030.00	4600	20231228	-73.70	859	20240311	40.86	3975	-69.56	20240105	859	40.86	20240311	4600	-73.70	20231228	859	40.86	20240311	0.00	N	227100	500	78 억		50354	N	N	0	N	00	N
181	20240701	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-5	5	-0.41	68837541	56148	68.28	1208	1242	1197	1571	847	1209	1226.02	0.32	0	-12527	1295	1251	1216	1172	1137	1234	1155	78	362	500	820	1	1	15680614	189	-0.47	1.17	12	0.36	-2570.00	1030.00	4600	20231228	-73.83	859	20240311	40.16	3975	-69.71	20240105	859	40.16	20240311	4600	-73.83	20231228	859	40.16	20240311	0.00	N	227100	500	78 억		50354	N	N	0	N	00	N
182	20240701	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	-4	5	-0.33	64724878	52735	64.13	1208	1242	1197	1571	847	1209	1227.38	0.32	0	-12527	1295	1251	1216	1172	1137	1234	1155	78	362	500	820	1	1	15680614	189	-0.47	1.17	12	0.34	-2570.00	1030.00	4600	20231228	-73.80	859	20240311	40.28	3975	-69.69	20240105	859	40.28	20240311	4600	-73.80	20231228	859	40.28	20240311	0.00	N	227100	500	78 억		50354	N	N	0	N	00	N
183	20240701	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	31	2	2.56	61776839	50314	61.19	1208	1242	1197	1571	847	1209	1227.85	0.32	0	-12486	1295	1251	1216	1172	1137	1234	1155	78	362	500	820	1	1	15680614	194	-0.48	1.20	12	0.32	-2570.00	1030.00	4600	20231228	-73.04	859	20240311	44.35	3975	-68.81	20240105	859	44.35	20240311	4600	-73.04	20231228	859	44.35	20240311	0.00	N	227100	500	78 억		50354	N	N	0	N	00	N
184	20240701	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	1	2	0.08	23373377	19355	23.54	1208	1211	1197	1571	847	1209	1207.61	0.32	0	10189	1295	1251	1216	1172	1137	1234	1155	78	362	500	820	1	1	15680614	190	-0.47	1.17	12	0.12	-2570.00	1030.00	4600	20231228	-73.70	859	20240311	40.86	3975	-69.56	20240105	859	40.86	20240311	4600	-73.70	20231228	859	40.86	20240311	0.00	N	227100	500	78 억		50354	N	N	0	N	00	N
185	20240701	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-1	5	-0.08	3552786	2942	3.58	1208	1209	1197	1571	847	1209	1207.58	0.32	0	-172	1295	1251	1216	1172	1137	1234	1155	78	362	500	820	1	1	15680614	189	-0.47	1.17	12	0.02	-2570.00	1030.00	4600	20231228	-73.74	859	20240311	40.63	3975	-69.61	20240105	859	40.63	20240311	4600	-73.74	20231228	859	40.63	20240311	0.00	N	227100	500	78 억		50354	N	N	0	N	00	N