KissMeData/348080/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	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	-88	5	-7.06	755387218	641764	77.34	1236	1246	1128	1621	873	1247	1177.08	6.04	0	10365	1409	1328	1285	1204	1161	1306	1182	211	374	500	740	1	1	42152010	489	-2.54	1.27	12	1.52	-456.00	916.00	4145	20230810	-72.04	988	20240627	17.31	2335	-50.36	20240103	988	17.31	20240627	4145	-72.04	20230810	988	17.31	20240627	0.08	N	348080	500	210 억		2547513	N	N	0	N	00	N
3	20240731	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	-80	5	-6.42	730078895	619945	74.71	1236	1246	1128	1621	873	1247	1177.65	6.04	0	13993	1409	1328	1285	1204	1161	1306	1182	211	374	500	740	1	1	42152010	492	-2.56	1.27	12	1.47	-456.00	916.00	4145	20230810	-71.85	988	20240627	18.12	2335	-50.02	20240103	988	18.12	20240627	4145	-71.85	20230810	988	18.12	20240627	0.08	N	348080	500	210 억		2547513	N	N	0	N	00	N
4	20240731	141234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	-83	5	-6.66	572934547	483519	58.27	1236	1246	1162	1621	873	1247	1184.93	6.04	0	-10082	1409	1328	1285	1204	1161	1306	1182	211	374	500	740	1	1	42152010	491	-2.55	1.27	12	1.15	-456.00	916.00	4145	20230810	-71.92	988	20240627	17.81	2335	-50.15	20240103	988	17.81	20240627	4145	-71.92	20230810	988	17.81	20240627	0.08	N	348080	500	210 억		2547513	N	N	0	N	00	N
5	20240731	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	-72	5	-5.77	524985365	442413	53.31	1236	1246	1164	1621	873	1247	1186.64	6.04	0	-3675	1409	1328	1285	1204	1161	1306	1182	211	374	500	740	1	1	42152010	495	-2.58	1.28	12	1.05	-456.00	916.00	4145	20230810	-71.65	988	20240627	18.93	2335	-49.68	20240103	988	18.93	20240627	4145	-71.65	20230810	988	18.93	20240627	0.08	N	348080	500	210 억		2547513	N	N	0	N	00	N
6	20240731	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	-76	5	-6.09	475932868	400499	48.26	1236	1246	1164	1621	873	1247	1188.35	6.04	0	-8428	1409	1328	1285	1204	1161	1306	1182	211	374	500	740	1	1	42152010	494	-2.57	1.28	12	0.95	-456.00	916.00	4145	20230810	-71.75	988	20240627	18.52	2335	-49.85	20240103	988	18.52	20240627	4145	-71.75	20230810	988	18.52	20240627	0.08	N	348080	500	210 억		2547513	N	N	0	N	00	N
7	20240731	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-77	5	-6.17	419342050	352171	42.44	1236	1246	1164	1621	873	1247	1190.73	6.04	0	-9337	1409	1328	1285	1204	1161	1306	1182	211	374	500	740	1	1	42152010	493	-2.57	1.28	12	0.84	-456.00	916.00	4145	20230810	-71.77	988	20240627	18.42	2335	-49.89	20240103	988	18.42	20240627	4145	-71.77	20230810	988	18.42	20240627	0.08	N	348080	500	210 억		2547513	N	N	0	N	00	N
8	20240731	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-46	5	-3.69	322187010	270002	32.54	1236	1246	1164	1621	873	1247	1193.28	6.04	0	1393	1409	1328	1285	1204	1161	1306	1182	211	374	500	740	1	1	42152010	506	-2.63	1.31	12	0.64	-456.00	916.00	4145	20230810	-71.03	988	20240627	21.56	2335	-48.57	20240103	988	21.56	20240627	4145	-71.03	20230810	988	21.56	20240627	0.08	N	348080	500	210 억		2547513	N	N	0	N	00	N
9	20240731	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-41	5	-3.29	114508109	94765	11.42	1236	1246	1202	1621	873	1247	1208.34	6.04	0	15381	1409	1328	1285	1204	1161	1306	1182	211	374	500	740	1	1	42152010	508	-2.64	1.32	12	0.22	-456.00	916.00	4145	20230810	-70.90	988	20240627	22.06	2335	-48.35	20240103	988	22.06	20240627	4145	-70.90	20230810	988	22.06	20240627	0.08	N	348080	500	210 억		2547513	N	N	0	N	00	N
10	20240730	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	-60	5	-4.59	1067847539	829253	124.66	1335	1366	1242	1699	915	1307	1287.78	6.23	0	-81682	1466	1386	1343	1263	1220	1365	1242	211	392	500	780	1	1	42152010	526	-2.73	1.36	12	1.97	-456.00	916.00	4145	20230810	-69.92	988	20240627	26.21	2335	-46.60	20240103	988	26.21	20240627	4145	-69.92	20230810	988	26.21	20240627	0.10	N	348080	500	210 억		2624635	N	N	0	N	00	N
11	20240730	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	-57	5	-4.36	1029939228	798850	120.09	1335	1366	1242	1699	915	1307	1289.28	6.23	0	-73890	1466	1386	1343	1263	1220	1365	1242	211	392	500	780	1	1	42152010	527	-2.74	1.36	12	1.90	-456.00	916.00	4145	20230810	-69.84	988	20240627	26.52	2335	-46.47	20240103	988	26.52	20240627	4145	-69.84	20230810	988	26.52	20240627	0.10	N	348080	500	210 억		2624635	N	N	0	N	00	N
12	20240730	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1246	-61	5	-4.67	931193060	719770	108.20	1335	1366	1242	1699	915	1307	1293.74	6.23	0	-59879	1466	1386	1343	1263	1220	1365	1242	211	392	500	780	1	1	42152010	525	-2.73	1.36	12	1.71	-456.00	916.00	4145	20230810	-69.94	988	20240627	26.11	2335	-46.64	20240103	988	26.11	20240627	4145	-69.94	20230810	988	26.11	20240627	0.10	N	348080	500	210 억		2624635	N	N	0	N	00	N
13	20240730	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	-52	5	-3.98	849802613	654639	98.41	1335	1366	1242	1699	915	1307	1298.12	6.23	0	-61812	1466	1386	1343	1263	1220	1365	1242	211	392	500	780	1	1	42152010	529	-2.75	1.37	12	1.55	-456.00	916.00	4145	20230810	-69.72	988	20240627	27.02	2335	-46.25	20240103	988	27.02	20240627	4145	-69.72	20230810	988	27.02	20240627	0.10	N	348080	500	210 억		2624635	N	N	0	N	00	N
14	20240730	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	-53	5	-4.06	785750737	603458	90.71	1335	1366	1242	1699	915	1307	1302.08	6.23	0	-58242	1466	1386	1343	1263	1220	1365	1242	211	392	500	780	1	1	42152010	529	-2.75	1.37	12	1.43	-456.00	916.00	4145	20230810	-69.75	988	20240627	26.92	2335	-46.30	20240103	988	26.92	20240627	4145	-69.75	20230810	988	26.92	20240627	0.10	N	348080	500	210 억		2624635	N	N	0	N	00	N
15	20240730	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	-48	5	-3.67	749455971	574636	86.38	1335	1366	1242	1699	915	1307	1304.23	6.23	0	-44938	1466	1386	1343	1263	1220	1365	1242	211	392	500	780	1	1	42152010	531	-2.76	1.37	12	1.36	-456.00	916.00	4145	20230810	-69.63	988	20240627	27.43	2335	-46.08	20240103	988	27.43	20240627	4145	-69.63	20230810	988	27.43	20240627	0.10	N	348080	500	210 억		2624635	N	N	0	N	00	N
16	20240730	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-37	5	-2.83	571890809	433909	65.23	1335	1366	1242	1699	915	1307	1318.00	6.23	0	-36972	1466	1386	1343	1263	1220	1365	1242	211	392	500	780	1	1	42152010	535	-2.79	1.39	12	1.03	-456.00	916.00	4145	20230810	-69.36	988	20240627	28.54	2335	-45.61	20240103	988	28.54	20240627	4145	-69.36	20230810	988	28.54	20240627	0.10	N	348080	500	210 억		2624635	N	N	0	N	00	N
17	20240730	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	22	2	1.68	191420206	142152	21.37	1335	1366	1312	1699	915	1307	1346.59	6.23	0	-34633	1466	1386	1343	1263	1220	1365	1242	211	392	500	780	1	1	42152010	560	-2.91	1.45	12	0.34	-456.00	916.00	4145	20230810	-67.94	988	20240627	34.51	2335	-43.08	20240103	988	34.51	20240627	4145	-67.94	20230810	988	34.51	20240627	0.10	N	348080	500	210 억		2624635	N	N	0	N	00	N
18	20240729	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	-26	5	-1.95	900829425	664553	87.41	1369	1423	1300	1732	934	1333	1355.55	6.12	0	32081	1434	1383	1344	1293	1254	1409	1319	211	399	500	790	1	1	42152010	551	-2.87	1.43	12	1.58	-456.00	916.00	4145	20230810	-68.47	988	20240627	32.29	2335	-44.03	20240103	988	32.29	20240627	4145	-68.47	20230810	988	32.29	20240627	0.10	N	348080	500	210 억		2581801	N	N	0	N	00	N
19	20240729	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	-17	5	-1.28	859062510	632740	83.22	1369	1423	1300	1732	934	1333	1357.69	6.12	0	46300	1434	1383	1344	1293	1254	1409	1319	211	399	500	790	1	1	42152010	555	-2.89	1.44	12	1.50	-456.00	916.00	4145	20230810	-68.25	988	20240627	33.20	2335	-43.64	20240103	988	33.20	20240627	4145	-68.25	20230810	988	33.20	20240627	0.10	N	348080	500	210 억		2581801	N	N	0	N	00	N
20	20240729	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	-25	5	-1.88	826728514	608131	79.98	1369	1423	1300	1732	934	1333	1359.46	6.12	0	58979	1434	1383	1344	1293	1254	1409	1319	211	399	500	790	1	1	42152010	551	-2.87	1.43	12	1.44	-456.00	916.00	4145	20230810	-68.44	988	20240627	32.39	2335	-43.98	20240103	988	32.39	20240627	4145	-68.44	20230810	988	32.39	20240627	0.10	N	348080	500	210 억		2581801	N	N	0	N	00	N
21	20240729	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-3	5	-0.23	747147548	547593	72.02	1369	1423	1300	1732	934	1333	1364.42	6.12	0	53459	1434	1383	1344	1293	1254	1409	1319	211	399	500	790	1	1	42152010	561	-2.92	1.45	12	1.30	-456.00	916.00	4145	20230810	-67.91	988	20240627	34.62	2335	-43.04	20240103	988	34.62	20240627	4145	-67.91	20230810	988	34.62	20240627	0.10	N	348080	500	210 억		2581801	N	N	0	N	00	N
22	20240729	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	-24	5	-1.80	658295905	480116	63.15	1369	1423	1300	1732	934	1333	1371.12	6.12	0	27144	1434	1383	1344	1293	1254	1409	1319	211	399	500	790	1	1	42152010	552	-2.87	1.43	12	1.14	-456.00	916.00	4145	20230810	-68.42	988	20240627	32.49	2335	-43.94	20240103	988	32.49	20240627	4145	-68.42	20230810	988	32.49	20240627	0.10	N	348080	500	210 억		2581801	N	N	0	N	00	N
23	20240729	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-3	5	-0.23	607870360	442014	58.14	1369	1423	1300	1732	934	1333	1375.23	6.12	0	30132	1434	1383	1344	1293	1254	1409	1319	211	399	500	790	1	1	42152010	561	-2.92	1.45	12	1.05	-456.00	916.00	4145	20230810	-67.91	988	20240627	34.62	2335	-43.04	20240103	988	34.62	20240627	4145	-67.91	20230810	988	34.62	20240627	0.10	N	348080	500	210 억		2581801	N	N	0	N	00	N
24	20240729	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1372	39	2	2.93	478099065	345398	45.43	1369	1423	1360	1732	934	1333	1384.20	6.12	0	48310	1434	1383	1344	1293	1254	1409	1319	211	399	500	790	1	1	42152010	578	-3.01	1.50	12	0.82	-456.00	916.00	4145	20230810	-66.90	988	20240627	38.87	2335	-41.24	20240103	988	38.87	20240627	4145	-66.90	20230810	988	38.87	20240627	0.10	N	348080	500	210 억		2581801	N	N	0	N	00	N
25	20240729	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1386	53	2	3.98	257948540	184916	24.32	1369	1423	1360	1732	934	1333	1394.95	6.12	0	7973	1434	1383	1344	1293	1254	1409	1319	211	399	500	790	1	1	42152010	584	-3.04	1.51	12	0.44	-456.00	916.00	4145	20230810	-66.56	988	20240627	40.28	2335	-40.64	20240103	988	40.28	20240627	4145	-66.56	20230810	988	40.28	20240627	0.10	N	348080	500	210 억		2581801	N	N	0	N	00	N
26	20240726	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	3	2	0.23	1020551650	753156	112.61	1330	1395	1305	1729	931	1330	1355.10	6.20	0	-30004	1430	1380	1349	1299	1268	1364	1283	211	399	500	790	1	1	42152010	562	-2.92	1.46	12	1.79	-456.00	916.00	4145	20230810	-67.84	988	20240627	34.92	2335	-42.91	20240103	988	34.92	20240627	4145	-67.84	20230810	988	34.92	20240627	0.10	N	348080	500	210 억		2612336	N	N	0	N	00	N
27	20240726	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-7	5	-0.53	997890396	736128	110.06	1330	1395	1305	1729	931	1330	1355.59	6.20	0	-25977	1430	1380	1349	1299	1268	1364	1283	211	399	500	790	1	1	42152010	558	-2.90	1.44	12	1.75	-456.00	916.00	4145	20230810	-68.08	988	20240627	33.91	2335	-43.34	20240103	988	33.91	20240627	4145	-68.08	20230810	988	33.91	20240627	0.10	N	348080	500	210 억		2612336	N	N	0	N	00	N
28	20240726	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	5	2	0.38	845233589	620534	92.78	1330	1395	1330	1729	931	1330	1362.11	6.20	0	-27966	1430	1380	1349	1299	1268	1364	1283	211	399	500	790	1	1	42152010	563	-2.93	1.46	12	1.47	-456.00	916.00	4145	20230810	-67.79	988	20240627	35.12	2335	-42.83	20240103	988	35.12	20240627	4145	-67.79	20230810	988	35.12	20240627	0.10	N	348080	500	210 억		2612336	N	N	0	N	00	N
29	20240726	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	38	2	2.86	752521953	551893	82.52	1330	1395	1330	1729	931	1330	1363.53	6.20	0	1309	1430	1380	1349	1299	1268	1364	1283	211	399	500	790	1	1	42152010	577	-3.00	1.49	12	1.31	-456.00	916.00	4145	20230810	-67.00	988	20240627	38.46	2335	-41.41	20240103	988	38.46	20240627	4145	-67.00	20230810	988	38.46	20240627	0.10	N	348080	500	210 억		2612336	N	N	0	N	00	N
30	20240726	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	33	2	2.48	691823996	507266	75.84	1330	1395	1330	1729	931	1330	1363.83	6.20	0	3829	1430	1380	1349	1299	1268	1364	1283	211	399	500	790	1	1	42152010	575	-2.99	1.49	12	1.20	-456.00	916.00	4145	20230810	-67.12	988	20240627	37.96	2335	-41.63	20240103	988	37.96	20240627	4145	-67.12	20230810	988	37.96	20240627	0.10	N	348080	500	210 억		2612336	N	N	0	N	00	N
31	20240726	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	30	2	2.26	595373792	435741	65.15	1330	1395	1330	1729	931	1330	1366.35	6.20	0	10210	1430	1380	1349	1299	1268	1364	1283	211	399	500	790	1	1	42152010	573	-2.98	1.48	12	1.03	-456.00	916.00	4145	20230810	-67.19	988	20240627	37.65	2335	-41.76	20240103	988	37.65	20240627	4145	-67.19	20230810	988	37.65	20240627	0.10	N	348080	500	210 억		2612336	N	N	0	N	00	N
32	20240726	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	41	2	3.08	487221367	356317	53.27	1330	1395	1330	1729	931	1330	1367.38	6.20	0	13197	1430	1380	1349	1299	1268	1364	1283	211	399	500	790	1	1	42152010	578	-3.01	1.50	12	0.85	-456.00	916.00	4145	20230810	-66.92	988	20240627	38.77	2335	-41.28	20240103	988	38.77	20240627	4145	-66.92	20230810	988	38.77	20240627	0.10	N	348080	500	210 억		2612336	N	N	0	N	00	N
33	20240726	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	35	2	2.63	150489594	111022	16.60	1330	1380	1330	1729	931	1330	1355.49	6.20	0	19372	1430	1380	1349	1299	1268	1364	1283	211	399	500	790	1	1	42152010	575	-2.99	1.49	12	0.26	-456.00	916.00	4145	20230810	-67.07	988	20240627	38.16	2335	-41.54	20240103	988	38.16	20240627	4145	-67.07	20230810	988	38.16	20240627	0.10	N	348080	500	210 억		2612336	N	N	0	N	00	N
34	20240725	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-82	5	-5.81	896109497	667233	50.33	1396	1399	1318	1835	989	1412	1343.01	6.21	0	-7772	1507	1459	1417	1369	1327	1438	1348	211	423	500	840	1	1	42152010	561	-2.92	1.45	12	1.58	-456.00	916.00	4145	20230810	-67.91	988	20240627	34.62	2335	-43.04	20240103	988	34.62	20240627	4145	-67.91	20230810	988	34.62	20240627	0.08	N	348080	500	210 억		2619643	N	N	0	N	00	N
35	20240725	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-77	5	-5.45	866035364	644673	48.62	1396	1399	1318	1835	989	1412	1343.35	6.21	0	-2138	1507	1459	1417	1369	1327	1438	1348	211	423	500	840	1	1	42152010	563	-2.93	1.46	12	1.53	-456.00	916.00	4145	20230810	-67.79	988	20240627	35.12	2335	-42.83	20240103	988	35.12	20240627	4145	-67.79	20230810	988	35.12	20240627	0.08	N	348080	500	210 억		2619643	N	N	0	N	00	N
36	20240725	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-87	5	-6.16	730077754	542694	40.93	1396	1399	1318	1835	989	1412	1345.26	6.21	0	-4889	1507	1459	1417	1369	1327	1438	1348	211	423	500	840	1	1	42152010	559	-2.91	1.45	12	1.29	-456.00	916.00	4145	20230810	-68.03	988	20240627	34.11	2335	-43.25	20240103	988	34.11	20240627	4145	-68.03	20230810	988	34.11	20240627	0.08	N	348080	500	210 억		2619643	N	N	0	N	00	N
37	20240725	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-80	5	-5.67	640596714	474914	35.82	1396	1399	1318	1835	989	1412	1348.85	6.21	0	-11000	1507	1459	1417	1369	1327	1438	1348	211	423	500	840	1	1	42152010	561	-2.92	1.45	12	1.13	-456.00	916.00	4145	20230810	-67.86	988	20240627	34.82	2335	-42.96	20240103	988	34.82	20240627	4145	-67.86	20230810	988	34.82	20240627	0.08	N	348080	500	210 억		2619643	N	N	0	N	00	N
38	20240725	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-67	5	-4.75	564086210	417465	31.49	1396	1399	1318	1835	989	1412	1351.19	6.21	0	-8977	1507	1459	1417	1369	1327	1438	1348	211	423	500	840	1	1	42152010	567	-2.95	1.47	12	0.99	-456.00	916.00	4145	20230810	-67.55	988	20240627	36.13	2335	-42.40	20240103	988	36.13	20240627	4145	-67.55	20230810	988	36.13	20240627	0.08	N	348080	500	210 억		2619643	N	N	0	N	00	N
39	20240725	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-86	5	-6.09	532752471	393923	29.71	1396	1399	1318	1835	989	1412	1352.40	6.21	0	-7059	1507	1459	1417	1369	1327	1438	1348	211	423	500	840	1	1	42152010	559	-2.91	1.45	12	0.93	-456.00	916.00	4145	20230810	-68.01	988	20240627	34.21	2335	-43.21	20240103	988	34.21	20240627	4145	-68.01	20230810	988	34.21	20240627	0.08	N	348080	500	210 억		2619643	N	N	0	N	00	N
40	20240725	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-86	5	-6.09	445388240	328023	24.74	1396	1399	1320	1835	989	1412	1357.77	6.21	0	1660	1507	1459	1417	1369	1327	1438	1348	211	423	500	840	1	1	42152010	559	-2.91	1.45	12	0.78	-456.00	916.00	4145	20230810	-68.01	988	20240627	34.21	2335	-43.21	20240103	988	34.21	20240627	4145	-68.01	20230810	988	34.21	20240627	0.08	N	348080	500	210 억		2619643	N	N	0	N	00	N
41	20240725	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	-41	5	-2.90	134859605	98051	7.40	1396	1399	1350	1835	989	1412	1375.34	6.21	0	15633	1507	1459	1417	1369	1327	1438	1348	211	423	500	840	1	1	42152010	578	-3.01	1.50	12	0.23	-456.00	916.00	4145	20230810	-66.92	988	20240627	38.77	2335	-41.28	20240103	988	38.77	20240627	4145	-66.92	20230810	988	38.77	20240627	0.08	N	348080	500	210 억		2619643	N	N	0	N	00	N
42	20240724	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1412	-18	5	-1.26	1862955204	1317912	15.20	1465	1465	1375	1859	1001	1430	1413.55	6.22	0	-31468	1658	1543	1425	1310	1192	1601	1368	211	429	500	850	1	1	42152010	595	-3.10	1.54	12	3.13	-456.00	916.00	4145	20230810	-65.93	988	20240627	42.91	2335	-39.53	20240103	988	42.91	20240627	4145	-65.93	20230810	988	42.91	20240627	0.08	N	348080	500	210 억		2622305	N	N	0	N	00	N
43	20240724	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1415	-15	5	-1.05	1818497992	1286301	14.83	1465	1465	1375	1859	1001	1430	1413.73	6.22	0	-20858	1658	1543	1425	1310	1192	1601	1368	211	429	500	850	1	1	42152010	596	-3.10	1.54	12	3.05	-456.00	916.00	4145	20230810	-65.86	988	20240627	43.22	2335	-39.40	20240103	988	43.22	20240627	4145	-65.86	20230810	988	43.22	20240627	0.08	N	348080	500	210 억		2622305	N	N	0	N	00	N
44	20240724	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1391	-39	5	-2.73	1680251916	1187529	13.69	1465	1465	1375	1859	1001	1430	1414.90	6.22	0	-17707	1658	1543	1425	1310	1192	1601	1368	211	429	500	850	1	1	42152010	586	-3.05	1.52	12	2.82	-456.00	916.00	4145	20230810	-66.44	988	20240627	40.79	2335	-40.43	20240103	988	40.79	20240627	4145	-66.44	20230810	988	40.79	20240627	0.08	N	348080	500	210 억		2622305	N	N	0	N	00	N
45	20240724	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1391	-39	5	-2.73	1532083902	1080393	12.46	1465	1465	1389	1859	1001	1430	1418.07	6.22	0	-4318	1658	1543	1425	1310	1192	1601	1368	211	429	500	850	1	1	42152010	586	-3.05	1.52	12	2.56	-456.00	916.00	4145	20230810	-66.44	988	20240627	40.79	2335	-40.43	20240103	988	40.79	20240627	4145	-66.44	20230810	988	40.79	20240627	0.08	N	348080	500	210 억		2622305	N	N	0	N	00	N
46	20240724	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1395	-35	5	-2.45	1437826160	1012713	11.68	1465	1465	1390	1859	1001	1430	1419.77	6.22	0	2228	1658	1543	1425	1310	1192	1601	1368	211	429	500	850	1	1	42152010	588	-3.06	1.52	12	2.40	-456.00	916.00	4145	20230810	-66.34	988	20240627	41.19	2335	-40.26	20240103	988	41.19	20240627	4145	-66.34	20230810	988	41.19	20240627	0.08	N	348080	500	210 억		2622305	N	N	0	N	00	N
47	20240724	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1395	-35	5	-2.45	1334922373	938889	10.83	1465	1465	1390	1859	1001	1430	1421.80	6.22	0	15170	1658	1543	1425	1310	1192	1601	1368	211	429	500	850	1	1	42152010	588	-3.06	1.52	12	2.23	-456.00	916.00	4145	20230810	-66.34	988	20240627	41.19	2335	-40.26	20240103	988	41.19	20240627	4145	-66.34	20230810	988	41.19	20240627	0.08	N	348080	500	210 억		2622305	N	N	0	N	00	N
48	20240724	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1411	-19	5	-1.33	1150040126	806912	9.30	1465	1465	1390	1859	1001	1430	1425.23	6.22	0	19467	1658	1543	1425	1310	1192	1601	1368	211	429	500	850	1	1	42152010	595	-3.09	1.54	12	1.91	-456.00	916.00	4145	20230810	-65.96	988	20240627	42.81	2335	-39.57	20240103	988	42.81	20240627	4145	-65.96	20230810	988	42.81	20240627	0.08	N	348080	500	210 억		2622305	N	N	0	N	00	N
49	20240724	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1432	2	2	0.14	477398442	330761	3.81	1465	1465	1400	1859	1001	1430	1443.38	6.22	0	-40381	1658	1543	1425	1310	1192	1601	1368	211	429	500	850	1	1	42152010	604	-3.14	1.56	12	0.78	-456.00	916.00	4145	20230810	-65.45	988	20240627	44.94	2335	-38.67	20240103	988	44.94	20240627	4145	-65.45	20230810	988	44.94	20240627	0.08	N	348080	500	210 억		2622305	N	N	0	N	00	N
50	20240723	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1430	135	2	10.42	12692613693	8648267	1278.57	1325	1540	1307	1683	907	1295	1467.66	5.96	0	146477	1405	1349	1311	1255	1217	1331	1237	211	388	500	770	1	1	42152010	603	-3.14	1.56	12	20.52	-456.00	916.00	4145	20230810	-65.50	988	20240627	44.74	2335	-38.76	20240103	988	44.74	20240627	4145	-65.50	20230810	988	44.74	20240627	0.08	N	348080	500	210 억		2512012	N	N	0	N	00	N
51	20240723	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1424	129	2	9.96	12530513580	8534624	1261.77	1325	1540	1307	1683	907	1295	1468.20	5.96	0	152082	1405	1349	1311	1255	1217	1331	1237	211	388	500	770	1	1	42152010	600	-3.12	1.55	12	20.25	-456.00	916.00	4145	20230810	-65.65	988	20240627	44.13	2335	-39.01	20240103	988	44.13	20240627	4145	-65.65	20230810	988	44.13	20240627	0.08	N	348080	500	210 억		2512012	N	N	0	N	00	N
52	20240723	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1444	149	2	11.51	11861307280	8067796	1192.76	1325	1540	1307	1683	907	1295	1470.20	5.96	0	185905	1405	1349	1311	1255	1217	1331	1237	211	388	500	770	1	1	42152010	609	-3.17	1.58	12	19.14	-456.00	916.00	4145	20230810	-65.16	988	20240627	46.15	2335	-38.16	20240103	988	46.15	20240627	4145	-65.16	20230810	988	46.15	20240627	0.08	N	348080	500	210 억		2512012	N	N	0	N	00	N
53	20240723	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1462	167	2	12.90	11507354127	7821800	1156.39	1325	1540	1307	1683	907	1295	1471.19	5.96	0	145420	1405	1349	1311	1255	1217	1331	1237	211	388	500	770	1	1	42152010	616	-3.21	1.60	12	18.56	-456.00	916.00	4145	20230810	-64.73	988	20240627	47.98	2335	-37.39	20240103	988	47.98	20240627	4145	-64.73	20230810	988	47.98	20240627	0.08	N	348080	500	210 억		2512012	N	N	0	N	00	N
54	20240723	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1457	162	2	12.51	10818241681	7345049	1085.90	1325	1540	1307	1683	907	1295	1472.86	5.96	0	2838	1405	1349	1311	1255	1217	1331	1237	211	388	500	770	1	1	42152010	614	-3.20	1.59	12	17.43	-456.00	916.00	4145	20230810	-64.85	988	20240627	47.47	2335	-37.60	20240103	988	47.47	20240627	4145	-64.85	20230810	988	47.47	20240627	0.08	N	348080	500	210 억		2512012	N	N	0	N	00	N
55	20240723	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1494	199	2	15.37	9576373081	6508112	962.17	1325	1540	1307	1683	907	1295	1471.45	5.96	0	47289	1405	1349	1311	1255	1217	1331	1237	211	388	500	770	1	1	42152010	630	-3.28	1.63	12	15.44	-456.00	916.00	4145	20230810	-63.96	988	20240627	51.21	2335	-36.02	20240103	988	51.21	20240627	4145	-63.96	20230810	988	51.21	20240627	0.08	N	348080	500	210 억		2512012	N	N	0	N	00	N
56	20240723	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1515	220	2	16.99	7782437818	5302452	783.92	1325	1540	1307	1683	907	1295	1467.71	5.96	0	36316	1405	1349	1311	1255	1217	1331	1237	211	388	500	770	1	1	42152010	639	-3.32	1.65	12	12.58	-456.00	916.00	4145	20230810	-63.45	988	20240627	53.34	2335	-35.12	20240103	988	53.34	20240627	4145	-63.45	20230810	988	53.34	20240627	0.08	N	348080	500	210 억		2512012	N	N	0	N	00	N
57	20240723	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	105	2	8.11	753390549	544644	80.52	1325	1430	1307	1683	907	1295	1383.27	5.96	0	34217	1405	1349	1311	1255	1217	1331	1237	211	388	500	770	1	1	42152010	590	-3.07	1.53	12	1.29	-456.00	916.00	4145	20230810	-66.22	988	20240627	41.70	2335	-40.04	20240103	988	41.70	20240627	4145	-66.22	20230810	988	41.70	20240627	0.08	N	348080	500	210 억		2512012	N	N	0	N	00	N
58	20240722	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	-45	5	-3.36	871043672	667419	30.99	1367	1367	1273	1742	938	1340	1304.58	6.17	0	-95505	1538	1439	1321	1222	1104	1488	1271	211	402	500	800	1	1	42152010	546	-2.84	1.41	12	1.58	-456.00	916.00	4170	20230714	-68.94	988	20240627	31.07	2335	-44.54	20240103	988	31.07	20240627	4145	-68.76	20230810	988	31.07	20240627	0.08	N	348080	500	210 억		2599135	N	N	0	N	00	N
59	20240722	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	-53	5	-3.96	849041514	650345	30.19	1367	1367	1273	1742	938	1340	1304.96	6.17	0	-94311	1538	1439	1321	1222	1104	1488	1271	211	402	500	800	1	1	42152010	542	-2.82	1.41	12	1.54	-456.00	916.00	4170	20230714	-69.14	988	20240627	30.26	2335	-44.88	20240103	988	30.26	20240627	4145	-68.95	20230810	988	30.26	20240627	0.08	N	348080	500	210 억		2599135	N	N	0	N	00	N
60	20240722	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	-57	5	-4.25	785623362	600938	27.90	1367	1367	1273	1742	938	1340	1306.75	6.17	0	-79808	1538	1439	1321	1222	1104	1488	1271	211	402	500	800	1	1	42152010	541	-2.81	1.40	12	1.43	-456.00	916.00	4170	20230714	-69.23	988	20240627	29.86	2335	-45.05	20240103	988	29.86	20240627	4145	-69.05	20230810	988	29.86	20240627	0.08	N	348080	500	210 억		2599135	N	N	0	N	00	N
61	20240722	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-55	5	-4.10	748947849	572355	26.57	1367	1367	1273	1742	938	1340	1307.95	6.17	0	-76337	1538	1439	1321	1222	1104	1488	1271	211	402	500	800	1	1	42152010	542	-2.82	1.40	12	1.36	-456.00	916.00	4170	20230714	-69.18	988	20240627	30.06	2335	-44.97	20240103	988	30.06	20240627	4145	-69.00	20230810	988	30.06	20240627	0.08	N	348080	500	210 억		2599135	N	N	0	N	00	N
62	20240722	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	-62	5	-4.63	692078578	527939	24.51	1367	1367	1276	1742	938	1340	1310.32	6.17	0	-59892	1538	1439	1321	1222	1104	1488	1271	211	402	500	800	1	1	42152010	539	-2.80	1.40	12	1.25	-456.00	916.00	4170	20230714	-69.35	988	20240627	29.35	2335	-45.27	20240103	988	29.35	20240627	4145	-69.17	20230810	988	29.35	20240627	0.08	N	348080	500	210 억		2599135	N	N	0	N	00	N
63	20240722	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	-45	5	-3.36	550087531	417458	19.38	1367	1367	1290	1742	938	1340	1317.14	6.17	0	-61403	1538	1439	1321	1222	1104	1488	1271	211	402	500	800	1	1	42152010	546	-2.84	1.41	12	0.99	-456.00	916.00	4170	20230714	-68.94	988	20240627	31.07	2335	-44.54	20240103	988	31.07	20240627	4145	-68.76	20230810	988	31.07	20240627	0.08	N	348080	500	210 억		2599135	N	N	0	N	00	N
64	20240722	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	-24	5	-1.79	429966802	325030	15.09	1367	1367	1300	1742	938	1340	1322.29	6.17	0	-36571	1538	1439	1321	1222	1104	1488	1271	211	402	500	800	1	1	42152010	555	-2.89	1.44	12	0.77	-456.00	916.00	4170	20230714	-68.44	988	20240627	33.20	2335	-43.64	20240103	988	33.20	20240627	4145	-68.25	20230810	988	33.20	20240627	0.08	N	348080	500	210 억		2599135	N	N	0	N	00	N
65	20240722	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-10	5	-0.75	195538597	146569	6.81	1367	1367	1304	1742	938	1340	1333.66	6.17	0	85	1538	1439	1321	1222	1104	1488	1271	211	402	500	800	1	1	42152010	561	-2.92	1.45	12	0.35	-456.00	916.00	4170	20230714	-68.11	988	20240627	34.62	2335	-43.04	20240103	988	34.62	20240627	4145	-67.91	20230810	988	34.62	20240627	0.08	N	348080	500	210 억		2599135	N	N	0	N	00	N
66	20240719	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	81	2	6.43	2866914461	2136301	196.22	1259	1420	1203	1636	882	1259	1342.00	6.01	0	73044	1397	1327	1264	1194	1131	1363	1230	211	377	500	750	1	1	42152010	565	-2.94	1.46	12	5.07	-456.00	916.00	4645	20230713	-71.15	988	20240627	35.63	2335	-42.61	20240103	988	35.63	20240627	4145	-67.67	20230810	988	35.63	20240627	0.08	N	348080	500	210 억		2532532	N	N	0	N	00	N
67	20240719	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	79	2	6.27	2776033062	2068309	189.98	1259	1420	1203	1636	882	1259	1342.18	6.01	0	70449	1397	1327	1264	1194	1131	1363	1230	211	377	500	750	1	1	42152010	564	-2.93	1.46	12	4.91	-456.00	916.00	4645	20230713	-71.19	988	20240627	35.43	2335	-42.70	20240103	988	35.43	20240627	4145	-67.72	20230810	988	35.43	20240627	0.08	N	348080	500	210 억		2532532	N	N	0	N	00	N
68	20240719	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	79	2	6.27	879749741	682382	62.68	1259	1349	1203	1636	882	1259	1289.23	6.01	0	34996	1397	1327	1264	1194	1131	1363	1230	211	377	500	750	1	1	42152010	564	-2.93	1.46	12	1.62	-456.00	916.00	4645	20230713	-71.19	988	20240627	35.43	2335	-42.70	20240103	988	35.43	20240627	4145	-67.72	20230810	988	35.43	20240627	0.08	N	348080	500	210 억		2532532	N	N	0	N	00	N
69	20240719	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	-3	5	-0.24	428951105	339754	31.21	1259	1299	1203	1636	882	1259	1262.53	6.01	0	-14152	1397	1327	1264	1194	1131	1363	1230	211	377	500	750	1	1	42152010	529	-2.75	1.37	12	0.81	-456.00	916.00	4645	20230713	-72.96	988	20240627	27.13	2335	-46.21	20240103	988	27.13	20240627	4145	-69.70	20230810	988	27.13	20240627	0.08	N	348080	500	210 억		2532532	N	N	0	N	00	N
70	20240719	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	-9	5	-0.71	407395018	322543	29.63	1259	1299	1203	1636	882	1259	1263.07	6.01	0	-8284	1397	1327	1264	1194	1131	1363	1230	211	377	500	750	1	1	42152010	527	-2.74	1.36	12	0.77	-456.00	916.00	4645	20230713	-73.09	988	20240627	26.52	2335	-46.47	20240103	988	26.52	20240627	4145	-69.84	20230810	988	26.52	20240627	0.08	N	348080	500	210 억		2532532	N	N	0	N	00	N
71	20240719	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	31	2	2.46	327545056	259710	23.85	1259	1299	1203	1636	882	1259	1261.20	6.01	0	-9747	1397	1327	1264	1194	1131	1363	1230	211	377	500	750	1	1	42152010	544	-2.83	1.41	12	0.62	-456.00	916.00	4645	20230713	-72.23	988	20240627	30.57	2335	-44.75	20240103	988	30.57	20240627	4145	-68.88	20230810	988	30.57	20240627	0.08	N	348080	500	210 억		2532532	N	N	0	N	00	N
72	20240719	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	20	2	1.59	191296260	152945	14.05	1259	1299	1203	1636	882	1259	1250.75	6.01	0	-651	1397	1327	1264	1194	1131	1363	1230	211	377	500	750	1	1	42152010	539	-2.80	1.40	12	0.36	-456.00	916.00	4645	20230713	-72.47	988	20240627	29.45	2335	-45.22	20240103	988	29.45	20240627	4145	-69.14	20230810	988	29.45	20240627	0.08	N	348080	500	210 억		2532532	N	N	0	N	00	N
73	20240719	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	-17	5	-1.35	35153300	28122	2.58	1259	1262	1240	1636	882	1259	1250.03	6.01	0	-285	1397	1327	1264	1194	1131	1363	1230	211	377	500	750	1	1	42152010	524	-2.72	1.36	12	0.07	-456.00	916.00	4645	20230713	-73.26	988	20240627	25.71	2335	-46.81	20240103	988	25.71	20240627	4145	-70.04	20230810	988	25.71	20240627	0.08	N	348080	500	210 억		2532532	N	N	0	N	00	N
74	20240718	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	6	2	0.48	1382662087	1085482	215.53	1216	1334	1201	1628	878	1253	1273.84	5.94	0	8743	1349	1300	1248	1199	1147	1325	1224	211	375	500	750	1	1	42152010	531	-2.76	1.37	12	2.58	-456.00	916.00	4645	20230713	-72.90	988	20240627	27.43	2335	-46.08	20240103	988	27.43	20240627	4145	-69.63	20230810	988	27.43	20240627	0.08	N	348080	500	210 억		2504813	N	N	0	N	00	N
75	20240718	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	-4	5	-0.32	1308677696	1026490	203.82	1216	1334	1201	1628	878	1253	1274.91	5.94	0	9324	1349	1300	1248	1199	1147	1325	1224	211	375	500	750	1	1	42152010	526	-2.74	1.36	12	2.44	-456.00	916.00	4645	20230713	-73.11	988	20240627	26.42	2335	-46.51	20240103	988	26.42	20240627	4145	-69.87	20230810	988	26.42	20240627	0.08	N	348080	500	210 억		2504813	N	N	0	N	00	N
76	20240718	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	25	2	2.00	1121864466	877290	174.19	1216	1334	1201	1628	878	1253	1278.78	5.94	0	28964	1349	1300	1248	1199	1147	1325	1224	211	375	500	750	1	1	42152010	539	-2.80	1.40	12	2.08	-456.00	916.00	4645	20230713	-72.49	988	20240627	29.35	2335	-45.27	20240103	988	29.35	20240627	4145	-69.17	20230810	988	29.35	20240627	0.08	N	348080	500	210 억		2504813	N	N	0	N	00	N
77	20240718	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	11	2	0.88	1073194134	838816	166.55	1216	1334	1201	1628	878	1253	1279.42	5.94	0	25774	1349	1300	1248	1199	1147	1325	1224	211	375	500	750	1	1	42152010	533	-2.77	1.38	12	1.99	-456.00	916.00	4645	20230713	-72.79	988	20240627	27.94	2335	-45.87	20240103	988	27.94	20240627	4145	-69.51	20230810	988	27.94	20240627	0.08	N	348080	500	210 억		2504813	N	N	0	N	00	N
78	20240718	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	15	2	1.20	1005985789	785707	156.01	1216	1334	1201	1628	878	1253	1280.36	5.94	0	30825	1349	1300	1248	1199	1147	1325	1224	211	375	500	750	1	1	42152010	534	-2.78	1.38	12	1.86	-456.00	916.00	4645	20230713	-72.70	988	20240627	28.34	2335	-45.70	20240103	988	28.34	20240627	4145	-69.41	20230810	988	28.34	20240627	0.08	N	348080	500	210 억		2504813	N	N	0	N	00	N
79	20240718	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	18	2	1.44	966376763	754369	149.78	1216	1334	1201	1628	878	1253	1281.04	5.94	0	33693	1349	1300	1248	1199	1147	1325	1224	211	375	500	750	1	1	42152010	536	-2.79	1.39	12	1.79	-456.00	916.00	4645	20230713	-72.64	988	20240627	28.64	2335	-45.57	20240103	988	28.64	20240627	4145	-69.34	20230810	988	28.64	20240627	0.08	N	348080	500	210 억		2504813	N	N	0	N	00	N
80	20240718	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	51	2	4.07	645753773	503014	99.88	1216	1334	1201	1628	878	1253	1283.77	5.94	0	1557	1349	1300	1248	1199	1147	1325	1224	211	375	500	750	1	1	42152010	550	-2.86	1.42	12	1.19	-456.00	916.00	4645	20230713	-71.93	988	20240627	31.98	2335	-44.15	20240103	988	31.98	20240627	4145	-68.54	20230810	988	31.98	20240627	0.08	N	348080	500	210 억		2504813	N	N	0	N	00	N
81	20240718	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-47	5	-3.75	37370339	30782	6.11	1216	1235	1201	1628	878	1253	1214.03	5.94	0	-1635	1349	1300	1248	1199	1147	1325	1224	211	375	500	750	1	1	42152010	508	-2.64	1.32	12	0.07	-456.00	916.00	4645	20230713	-74.04	988	20240627	22.06	2335	-48.35	20240103	988	22.06	20240627	4145	-70.90	20230810	988	22.06	20240627	0.08	N	348080	500	210 억		2504813	N	N	0	N	00	N
82	20240717	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	43	2	3.55	617813692	496150	118.59	1210	1297	1196	1573	847	1210	1245.20	6.01	0	-30072	1282	1246	1211	1175	1140	1228	1157	211	363	500	720	1	1	42152010	528	-2.75	1.37	12	1.18	-456.00	916.00	4645	20230713	-73.02	988	20240627	26.82	2335	-46.34	20240103	988	26.82	20240627	4145	-69.77	20230810	988	26.82	20240627	0.08	N	348080	500	210 억		2532196	N	N	0	N	00	N
83	20240717	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	38	2	3.14	600806485	482538	115.34	1210	1297	1196	1573	847	1210	1245.10	6.01	0	-29238	1282	1246	1211	1175	1140	1228	1157	211	363	500	720	1	1	42152010	526	-2.74	1.36	12	1.14	-456.00	916.00	4645	20230713	-73.13	988	20240627	26.32	2335	-46.55	20240103	988	26.32	20240627	4145	-69.89	20230810	988	26.32	20240627	0.08	N	348080	500	210 억		2532196	N	N	0	N	00	N
84	20240717	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	37	2	3.06	576680196	463164	110.71	1210	1297	1196	1573	847	1210	1245.09	6.01	0	-28121	1282	1246	1211	1175	1140	1228	1157	211	363	500	720	1	1	42152010	526	-2.73	1.36	12	1.10	-456.00	916.00	4645	20230713	-73.15	988	20240627	26.21	2335	-46.60	20240103	988	26.21	20240627	4145	-69.92	20230810	988	26.21	20240627	0.08	N	348080	500	210 억		2532196	N	N	0	N	00	N
85	20240717	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	34	2	2.81	545074337	437759	104.63	1210	1297	1196	1573	847	1210	1245.15	6.01	0	-27589	1282	1246	1211	1175	1140	1228	1157	211	363	500	720	1	1	42152010	524	-2.73	1.36	12	1.04	-456.00	916.00	4645	20230713	-73.22	988	20240627	25.91	2335	-46.72	20240103	988	25.91	20240627	4145	-69.99	20230810	988	25.91	20240627	0.08	N	348080	500	210 억		2532196	N	N	0	N	00	N
86	20240717	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	43	2	3.55	482818024	387706	92.67	1210	1297	1196	1573	847	1210	1245.32	6.01	0	-22311	1282	1246	1211	1175	1140	1228	1157	211	363	500	720	1	1	42152010	528	-2.75	1.37	12	0.92	-456.00	916.00	4645	20230713	-73.02	988	20240627	26.82	2335	-46.34	20240103	988	26.82	20240627	4145	-69.77	20230810	988	26.82	20240627	0.08	N	348080	500	210 억		2532196	N	N	0	N	00	N
87	20240717	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	1	2	0.08	183493219	151660	36.25	1210	1239	1196	1573	847	1210	1209.90	6.01	0	1082	1282	1246	1211	1175	1140	1228	1157	211	363	500	720	1	1	42152010	510	-2.66	1.32	12	0.36	-456.00	916.00	4645	20230713	-73.93	988	20240627	22.57	2335	-48.14	20240103	988	22.57	20240627	4145	-70.78	20230810	988	22.57	20240627	0.08	N	348080	500	210 억		2532196	N	N	0	N	00	N
88	20240717	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	5	2	0.41	94780831	78045	18.65	1210	1239	1197	1573	847	1210	1214.44	6.01	0	-1608	1282	1246	1211	1175	1140	1228	1157	211	363	500	720	1	1	42152010	512	-2.66	1.33	12	0.19	-456.00	916.00	4645	20230713	-73.84	988	20240627	22.98	2335	-47.97	20240103	988	22.98	20240627	4145	-70.69	20230810	988	22.98	20240627	0.08	N	348080	500	210 억		2532196	N	N	0	N	00	N
89	20240717	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-12	5	-0.99	9253754	7688	1.84	1210	1211	1198	1573	847	1210	1203.66	6.01	0	769	1282	1246	1211	1175	1140	1228	1157	211	363	500	720	1	1	42152010	505	-2.63	1.31	12	0.02	-456.00	916.00	4645	20230713	-74.21	988	20240627	21.26	2335	-48.69	20240103	988	21.26	20240627	4145	-71.10	20230810	988	21.26	20240627	0.08	N	348080	500	210 억		2532196	N	N	0	N	00	N
90	20240716	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-35	5	-2.81	499653177	416141	130.06	1245	1247	1176	1618	872	1245	1200.68	5.95	0	25374	1273	1258	1234	1219	1195	1266	1227	211	373	500	740	1	1	42152010	510	-2.65	1.32	12	0.99	-456.00	916.00	4645	20230713	-73.95	988	20240627	22.47	2335	-48.18	20240103	988	22.47	20240627	4145	-70.81	20230810	988	22.47	20240627	0.09	N	348080	500	210 억		2507692	N	N	0	N	00	N
91	20240716	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-39	5	-3.13	481188730	400828	125.28	1245	1247	1176	1618	872	1245	1200.49	5.95	0	26618	1273	1258	1234	1219	1195	1266	1227	211	373	500	740	1	1	42152010	508	-2.64	1.32	12	0.95	-456.00	916.00	4645	20230713	-74.04	988	20240627	22.06	2335	-48.35	20240103	988	22.06	20240627	4145	-70.90	20230810	988	22.06	20240627	0.09	N	348080	500	210 억		2507692	N	N	0	N	00	N
92	20240716	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-49	5	-3.94	427144476	355947	111.25	1245	1247	1176	1618	872	1245	1200.02	5.95	0	16884	1273	1258	1234	1219	1195	1266	1227	211	373	500	740	1	1	42152010	504	-2.62	1.31	12	0.84	-456.00	916.00	4645	20230713	-74.25	988	20240627	21.05	2335	-48.78	20240103	988	21.05	20240627	4145	-71.15	20230810	988	21.05	20240627	0.09	N	348080	500	210 억		2507692	N	N	0	N	00	N
93	20240716	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	-16	5	-1.29	383833706	319987	100.01	1245	1247	1176	1618	872	1245	1199.53	5.95	0	12438	1273	1258	1234	1219	1195	1266	1227	211	373	500	740	1	1	42152010	518	-2.70	1.34	12	0.76	-456.00	916.00	4645	20230713	-73.54	988	20240627	24.39	2335	-47.37	20240103	988	24.39	20240627	4145	-70.35	20230810	988	24.39	20240627	0.09	N	348080	500	210 억		2507692	N	N	0	N	00	N
94	20240716	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-28	5	-2.25	328481048	274762	85.88	1245	1247	1176	1618	872	1245	1195.51	5.95	0	3650	1273	1258	1234	1219	1195	1266	1227	211	373	500	740	1	1	42152010	513	-2.67	1.33	12	0.65	-456.00	916.00	4645	20230713	-73.80	988	20240627	23.18	2335	-47.88	20240103	988	23.18	20240627	4145	-70.64	20230810	988	23.18	20240627	0.09	N	348080	500	210 억		2507692	N	N	0	N	00	N
95	20240716	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-53	5	-4.26	296211745	247968	77.50	1245	1247	1176	1618	872	1245	1194.56	5.95	0	-7338	1273	1258	1234	1219	1195	1266	1227	211	373	500	740	1	1	42152010	502	-2.61	1.30	12	0.59	-456.00	916.00	4645	20230713	-74.34	988	20240627	20.65	2335	-48.95	20240103	988	20.65	20240627	4145	-71.24	20230810	988	20.65	20240627	0.09	N	348080	500	210 억		2507692	N	N	0	N	00	N
96	20240716	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-62	5	-4.98	207596465	173298	54.16	1245	1247	1183	1618	872	1245	1197.92	5.95	0	-7617	1273	1258	1234	1219	1195	1266	1227	211	373	500	740	1	1	42152010	499	-2.59	1.29	12	0.41	-456.00	916.00	4645	20230713	-74.53	988	20240627	19.74	2335	-49.34	20240103	988	19.74	20240627	4145	-71.46	20230810	988	19.74	20240627	0.09	N	348080	500	210 억		2507692	N	N	0	N	00	N
97	20240716	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	-12	5	-0.96	8209727	6619	2.07	1245	1247	1233	1618	872	1245	1240.33	5.95	0	-209	1273	1258	1234	1219	1195	1266	1227	211	373	500	740	1	1	42152010	520	-2.70	1.35	12	0.02	-456.00	916.00	4645	20230713	-73.46	988	20240627	24.80	2335	-47.19	20240103	988	24.80	20240627	4145	-70.25	20230810	988	24.80	20240627	0.09	N	348080	500	210 억		2507692	N	N	0	N	00	N
98	20240715	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	25	2	2.05	384512140	312338	40.63	1231	1249	1210	1586	854	1220	1230.95	5.84	0	45209	1341	1280	1247	1186	1153	1264	1170	211	366	500	730	1	1	42152010	525	-2.73	1.36	12	0.74	-456.00	916.00	4645	20230713	-73.20	988	20240627	26.01	2335	-46.68	20240103	988	26.01	20240627	4145	-69.96	20230810	988	26.01	20240627	0.09	N	348080	500	210 억		2462573	N	N	0	N	00	N
99	20240715	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	20	2	1.64	364168846	295982	38.50	1231	1249	1210	1586	854	1220	1230.37	5.84	0	44611	1341	1280	1247	1186	1153	1264	1170	211	366	500	730	1	1	42152010	523	-2.72	1.35	12	0.70	-456.00	916.00	4645	20230713	-73.30	988	20240627	25.51	2335	-46.90	20240103	988	25.51	20240627	4145	-70.08	20230810	988	25.51	20240627	0.09	N	348080	500	210 억		2462573	N	N	0	N	00	N
100	20240715	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	16	2	1.31	314015823	255589	33.25	1231	1249	1210	1586	854	1220	1228.60	5.84	0	43137	1341	1280	1247	1186	1153	1264	1170	211	366	500	730	1	1	42152010	521	-2.71	1.35	12	0.61	-456.00	916.00	4645	20230713	-73.39	988	20240627	25.10	2335	-47.07	20240103	988	25.10	20240627	4145	-70.18	20230810	988	25.10	20240627	0.09	N	348080	500	210 억		2462573	N	N	0	N	00	N
101	20240715	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	16	2	1.31	281178048	229128	29.81	1231	1249	1210	1586	854	1220	1227.17	5.84	0	44942	1341	1280	1247	1186	1153	1264	1170	211	366	500	730	1	1	42152010	521	-2.71	1.35	12	0.54	-456.00	916.00	4645	20230713	-73.39	988	20240627	25.10	2335	-47.07	20240103	988	25.10	20240627	4145	-70.18	20230810	988	25.10	20240627	0.09	N	348080	500	210 억		2462573	N	N	0	N	00	N
102	20240715	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	4	2	0.33	238437878	194423	25.29	1231	1249	1210	1586	854	1220	1226.39	5.84	0	34657	1341	1280	1247	1186	1153	1264	1170	211	366	500	730	1	1	42152010	516	-2.68	1.34	12	0.46	-456.00	916.00	4645	20230713	-73.65	988	20240627	23.89	2335	-47.58	20240103	988	23.89	20240627	4145	-70.47	20230810	988	23.89	20240627	0.09	N	348080	500	210 억		2462573	N	N	0	N	00	N
103	20240715	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	8	2	0.66	199068003	162356	21.12	1231	1249	1210	1586	854	1220	1226.12	5.84	0	31037	1341	1280	1247	1186	1153	1264	1170	211	366	500	730	1	1	42152010	518	-2.69	1.34	12	0.39	-456.00	916.00	4645	20230713	-73.56	988	20240627	24.29	2335	-47.41	20240103	988	24.29	20240627	4145	-70.37	20230810	988	24.29	20240627	0.09	N	348080	500	210 억		2462573	N	N	0	N	00	N
104	20240715	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	-1	5	-0.08	139852651	113897	14.82	1231	1249	1210	1586	854	1220	1227.89	5.84	0	5705	1341	1280	1247	1186	1153	1264	1170	211	366	500	730	1	1	42152010	514	-2.67	1.33	12	0.27	-456.00	916.00	4645	20230713	-73.76	988	20240627	23.38	2335	-47.79	20240103	988	23.38	20240627	4145	-70.59	20230810	988	23.38	20240627	0.09	N	348080	500	210 억		2462573	N	N	0	N	00	N
105	20240715	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	25	2	2.05	35888874	29012	3.77	1231	1247	1223	1586	854	1220	1237.04	5.84	0	2475	1341	1280	1247	1186	1153	1264	1170	211	366	500	730	1	1	42152010	525	-2.73	1.36	12	0.07	-456.00	916.00	4645	20230713	-73.20	988	20240627	26.01	2335	-46.68	20240103	988	26.01	20240627	4145	-69.96	20230810	988	26.01	20240627	0.09	N	348080	500	210 억		2462573	N	N	0	N	00	N
106	20240712	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-64	5	-4.98	952594493	764984	67.21	1255	1308	1214	1669	899	1284	1245.26	5.78	0	21934	1486	1384	1328	1226	1170	1357	1199	211	385	500	770	1	1	42152010	514	-2.68	1.33	12	1.81	-456.00	916.00	4645	20230713	-73.74	988	20240627	23.48	2335	-47.75	20240103	988	23.48	20240627	4645	-73.74	20230713	988	23.48	20240627	0.10	N	348080	500	210 억		2438148	N	N	0	N	00	N
107	20240712	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-62	5	-4.83	924447753	741889	65.18	1255	1308	1214	1669	899	1284	1246.07	5.78	0	22994	1486	1384	1328	1226	1170	1357	1199	211	385	500	770	1	1	42152010	515	-2.68	1.33	12	1.76	-456.00	916.00	4645	20230713	-73.69	988	20240627	23.68	2335	-47.67	20240103	988	23.68	20240627	4645	-73.69	20230713	988	23.68	20240627	0.10	N	348080	500	210 억		2438148	N	N	0	N	00	N
108	20240712	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	-55	5	-4.28	759705794	606875	53.32	1255	1308	1227	1669	899	1284	1251.83	5.78	0	37088	1486	1384	1328	1226	1170	1357	1199	211	385	500	770	1	1	42152010	518	-2.70	1.34	12	1.44	-456.00	916.00	4645	20230713	-73.54	988	20240627	24.39	2335	-47.37	20240103	988	24.39	20240627	4645	-73.54	20230713	988	24.39	20240627	0.10	N	348080	500	210 억		2438148	N	N	0	N	00	N
109	20240712	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	-56	5	-4.36	692140404	551939	48.49	1255	1308	1228	1669	899	1284	1254.02	5.78	0	21846	1486	1384	1328	1226	1170	1357	1199	211	385	500	770	1	1	42152010	518	-2.69	1.34	12	1.31	-456.00	916.00	4645	20230713	-73.56	988	20240627	24.29	2335	-47.41	20240103	988	24.29	20240627	4645	-73.56	20230713	988	24.29	20240627	0.10	N	348080	500	210 억		2438148	N	N	0	N	00	N
110	20240712	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	-49	5	-3.82	616044289	490186	43.07	1255	1308	1233	1669	899	1284	1256.76	5.78	0	15924	1486	1384	1328	1226	1170	1357	1199	211	385	500	770	1	1	42152010	521	-2.71	1.35	12	1.16	-456.00	916.00	4645	20230713	-73.41	988	20240627	25.00	2335	-47.11	20240103	988	25.00	20240627	4645	-73.41	20230713	988	25.00	20240627	0.10	N	348080	500	210 억		2438148	N	N	0	N	00	N
111	20240712	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-27	5	-2.10	423799313	335595	29.48	1255	1308	1244	1669	899	1284	1262.83	5.78	0	41402	1486	1384	1328	1226	1170	1357	1199	211	385	500	770	1	1	42152010	530	-2.76	1.37	12	0.80	-456.00	916.00	4645	20230713	-72.94	988	20240627	27.23	2335	-46.17	20240103	988	27.23	20240627	4645	-72.94	20230713	988	27.23	20240627	0.10	N	348080	500	210 억		2438148	N	N	0	N	00	N
112	20240712	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	-30	5	-2.34	369387153	292263	25.68	1255	1308	1244	1669	899	1284	1263.89	5.78	0	28114	1486	1384	1328	1226	1170	1357	1199	211	385	500	770	1	1	42152010	529	-2.75	1.37	12	0.69	-456.00	916.00	4645	20230713	-73.00	988	20240627	26.92	2335	-46.30	20240103	988	26.92	20240627	4645	-73.00	20230713	988	26.92	20240627	0.10	N	348080	500	210 억		2438148	N	N	0	N	00	N
113	20240712	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1272	-12	5	-0.93	92189000	73189	6.43	1255	1280	1251	1669	899	1284	1259.60	5.78	0	19788	1486	1384	1328	1226	1170	1357	1199	211	385	500	770	1	1	42152010	536	-2.79	1.39	12	0.17	-456.00	916.00	4645	20230713	-72.62	988	20240627	28.74	2335	-45.52	20240103	988	28.74	20240627	4645	-72.62	20230713	988	28.74	20240627	0.10	N	348080	500	210 억		2438148	N	N	0	N	00	N
114	20240711	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-86	5	-6.28	1499212281	1133243	75.01	1430	1430	1272	1781	959	1370	1322.95	6.47	0	-294984	1455	1412	1341	1298	1227	1434	1320	211	411	500	820	1	1	42152010	541	-2.82	1.40	12	2.69	-456.00	916.00	4645	20230713	-72.36	988	20240627	29.96	2335	-45.01	20240103	988	29.96	20240627	4645	-72.36	20230713	988	29.96	20240627	0.10	N	348080	500	210 억		2727185	N	N	0	N	00	N
115	20240711	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-77	5	-5.62	1479504481	1117948	74.00	1430	1430	1272	1781	959	1370	1323.41	6.47	0	-293483	1455	1412	1341	1298	1227	1434	1320	211	411	500	820	1	1	42152010	545	-2.84	1.41	12	2.65	-456.00	916.00	4645	20230713	-72.16	988	20240627	30.87	2335	-44.63	20240103	988	30.87	20240627	4645	-72.16	20230713	988	30.87	20240627	0.10	N	348080	500	210 억		2727185	N	N	0	N	00	N
116	20240711	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-68	5	-4.96	1362967659	1027644	68.02	1430	1430	1272	1781	959	1370	1326.30	6.47	0	-281735	1455	1412	1341	1298	1227	1434	1320	211	411	500	820	1	1	42152010	549	-2.86	1.42	12	2.44	-456.00	916.00	4645	20230713	-71.97	988	20240627	31.78	2335	-44.24	20240103	988	31.78	20240627	4645	-71.97	20230713	988	31.78	20240627	0.10	N	348080	500	210 억		2727185	N	N	0	N	00	N
117	20240711	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	-95	5	-6.93	1263243205	949886	62.87	1430	1430	1274	1781	959	1370	1329.89	6.47	0	-273794	1455	1412	1341	1298	1227	1434	1320	211	411	500	820	1	1	42152010	537	-2.80	1.39	12	2.25	-456.00	916.00	4645	20230713	-72.55	988	20240627	29.05	2335	-45.40	20240103	988	29.05	20240627	4645	-72.55	20230713	988	29.05	20240627	0.10	N	348080	500	210 억		2727185	N	N	0	N	00	N
118	20240711	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	-75	5	-5.47	1055584173	788510	52.19	1430	1430	1288	1781	959	1370	1338.71	6.47	0	-183097	1455	1412	1341	1298	1227	1434	1320	211	411	500	820	1	1	42152010	546	-2.84	1.41	12	1.87	-456.00	916.00	4645	20230713	-72.12	988	20240627	31.07	2335	-44.54	20240103	988	31.07	20240627	4645	-72.12	20230713	988	31.07	20240627	0.10	N	348080	500	210 억		2727185	N	N	0	N	00	N
119	20240711	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	-71	5	-5.18	915909088	680579	45.05	1430	1430	1292	1781	959	1370	1345.78	6.47	0	-125354	1455	1412	1341	1298	1227	1434	1320	211	411	500	820	1	1	42152010	548	-2.85	1.42	12	1.61	-456.00	916.00	4645	20230713	-72.03	988	20240627	31.48	2335	-44.37	20240103	988	31.48	20240627	4645	-72.03	20230713	988	31.48	20240627	0.10	N	348080	500	210 억		2727185	N	N	0	N	00	N
120	20240711	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	-71	5	-5.18	777435838	573908	37.99	1430	1430	1299	1781	959	1370	1354.63	6.47	0	-116661	1455	1412	1341	1298	1227	1434	1320	211	411	500	820	1	1	42152010	548	-2.85	1.42	12	1.36	-456.00	916.00	4645	20230713	-72.03	988	20240627	31.48	2335	-44.37	20240103	988	31.48	20240627	4645	-72.03	20230713	988	31.48	20240627	0.10	N	348080	500	210 억		2727185	N	N	0	N	00	N
121	20240711	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1372	2	2	0.15	297468162	214305	14.19	1430	1430	1361	1781	959	1370	1388.06	6.47	0	-63620	1455	1412	1341	1298	1227	1434	1320	211	411	500	820	1	1	42152010	578	-3.01	1.50	12	0.51	-456.00	916.00	4645	20230713	-70.46	988	20240627	38.87	2335	-41.24	20240103	988	38.87	20240627	4645	-70.46	20230713	988	38.87	20240627	0.10	N	348080	500	210 억		2727185	N	N	0	N	00	N
122	20240710	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	40	2	3.01	1989746255	1492407	46.79	1323	1384	1270	1729	931	1330	1333.18	6.18	0	158153	1566	1448	1374	1256	1182	1411	1219	211	399	500	790	1	1	42152010	577	-3.00	1.50	12	3.54	-456.00	916.00	4645	20230713	-70.51	988	20240627	38.66	2335	-41.33	20240103	988	38.66	20240627	4645	-70.51	20230713	988	38.66	20240627	0.13	N	348080	500	210 억		2603308	N	N	0	N	00	N
123	20240710	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	30	2	2.26	1953580783	1465930	45.96	1323	1384	1270	1729	931	1330	1332.66	6.18	0	156747	1566	1448	1374	1256	1182	1411	1219	211	399	500	790	1	1	42152010	573	-2.98	1.48	12	3.48	-456.00	916.00	4645	20230713	-70.72	988	20240627	37.65	2335	-41.76	20240103	988	37.65	20240627	4645	-70.72	20230713	988	37.65	20240627	0.13	N	348080	500	210 억		2603308	N	N	0	N	00	N
124	20240710	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	24	2	1.80	1454313604	1100577	34.51	1323	1369	1270	1729	931	1330	1321.40	6.18	0	18624	1566	1448	1374	1256	1182	1411	1219	211	399	500	790	1	1	42152010	571	-2.97	1.48	12	2.61	-456.00	916.00	4645	20230713	-70.85	988	20240627	37.04	2335	-42.01	20240103	988	37.04	20240627	4645	-70.85	20230713	988	37.04	20240627	0.13	N	348080	500	210 억		2603308	N	N	0	N	00	N
125	20240710	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	-15	5	-1.13	1288221967	975992	30.60	1323	1369	1270	1729	931	1330	1319.90	6.18	0	-11164	1566	1448	1374	1256	1182	1411	1219	211	399	500	790	1	1	42152010	554	-2.88	1.44	12	2.32	-456.00	916.00	4645	20230713	-71.69	988	20240627	33.10	2335	-43.68	20240103	988	33.10	20240627	4645	-71.69	20230713	988	33.10	20240627	0.13	N	348080	500	210 억		2603308	N	N	0	N	00	N
126	20240710	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-28	5	-2.11	1238537309	938045	29.41	1323	1369	1270	1729	931	1330	1320.33	6.18	0	-12175	1566	1448	1374	1256	1182	1411	1219	211	399	500	790	1	1	42152010	549	-2.86	1.42	12	2.23	-456.00	916.00	4645	20230713	-71.97	988	20240627	31.78	2335	-44.24	20240103	988	31.78	20240627	4645	-71.97	20230713	988	31.78	20240627	0.13	N	348080	500	210 억		2603308	N	N	0	N	00	N
127	20240710	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	0	3	0.00	1129288665	854598	26.79	1323	1369	1270	1729	931	1330	1321.42	6.18	0	-3283	1566	1448	1374	1256	1182	1411	1219	211	399	500	790	1	1	42152010	561	-2.92	1.45	12	2.03	-456.00	916.00	4645	20230713	-71.37	988	20240627	34.62	2335	-43.04	20240103	988	34.62	20240627	4645	-71.37	20230713	988	34.62	20240627	0.13	N	348080	500	210 억		2603308	N	N	0	N	00	N
128	20240710	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-5	5	-0.38	552200355	425114	13.33	1323	1341	1270	1729	931	1330	1298.90	6.18	0	22511	1566	1448	1374	1256	1182	1411	1219	211	399	500	790	1	1	42152010	559	-2.91	1.45	12	1.01	-456.00	916.00	4645	20230713	-71.47	988	20240627	34.11	2335	-43.25	20240103	988	34.11	20240627	4645	-71.47	20230713	988	34.11	20240627	0.13	N	348080	500	210 억		2603308	N	N	0	N	00	N
129	20240710	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-49	5	-3.68	223658763	174294	5.46	1323	1323	1270	1729	931	1330	1283.05	6.18	0	1477	1566	1448	1374	1256	1182	1411	1219	211	399	500	790	1	1	42152010	540	-2.81	1.40	12	0.41	-456.00	916.00	4645	20230713	-72.42	988	20240627	29.66	2335	-45.14	20240103	988	29.66	20240627	4645	-72.42	20230713	988	29.66	20240627	0.13	N	348080	500	210 억		2603308	N	N	0	N	00	N
130	20240709	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-50	5	-3.62	4442235879	3183313	92.00	1365	1492	1300	1794	966	1380	1395.49	6.75	0	-244413	1471	1425	1368	1322	1265	1448	1345	211	414	500	820	1	1	42152010	561	-2.92	1.45	12	7.55	-456.00	916.00	4645	20230713	-71.37	988	20240627	34.62	2335	-43.04	20240103	988	34.62	20240627	4645	-71.37	20230713	988	34.62	20240627	0.09	N	348080	500	210 억		2846175	N	N	0	N	00	N
131	20240709	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-50	5	-3.62	4395816716	3148462	91.00	1365	1492	1300	1794	966	1380	1396.19	6.75	0	-238387	1471	1425	1368	1322	1265	1448	1345	211	414	500	820	1	1	42152010	561	-2.92	1.45	12	7.47	-456.00	916.00	4645	20230713	-71.37	988	20240627	34.62	2335	-43.04	20240103	988	34.62	20240627	4645	-71.37	20230713	988	34.62	20240627	0.09	N	348080	500	210 억		2846175	N	N	0	N	00	N
132	20240709	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	-49	5	-3.55	4082985602	2911120	84.14	1365	1492	1325	1794	966	1380	1402.57	6.75	0	-210076	1471	1425	1368	1322	1265	1448	1345	211	414	500	820	1	1	42152010	561	-2.92	1.45	12	6.91	-456.00	916.00	4645	20230713	-71.35	988	20240627	34.72	2335	-43.00	20240103	988	34.72	20240627	4645	-71.35	20230713	988	34.72	20240627	0.09	N	348080	500	210 억		2846175	N	N	0	N	00	N
133	20240709	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	-15	5	-1.09	3963207995	2821952	81.56	1365	1492	1325	1794	966	1380	1404.45	6.75	0	-213912	1471	1425	1368	1322	1265	1448	1345	211	414	500	820	1	1	42152010	575	-2.99	1.49	12	6.69	-456.00	916.00	4645	20230713	-70.61	988	20240627	38.16	2335	-41.54	20240103	988	38.16	20240627	4645	-70.61	20230713	988	38.16	20240627	0.09	N	348080	500	210 억		2846175	N	N	0	N	00	N
134	20240709	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-34	5	-2.46	3732341718	2649419	76.57	1365	1492	1327	1794	966	1380	1408.77	6.75	0	-212309	1471	1425	1368	1322	1265	1448	1345	211	414	500	820	1	1	42152010	567	-2.95	1.47	12	6.29	-456.00	916.00	4645	20230713	-71.02	988	20240627	36.23	2335	-42.36	20240103	988	36.23	20240627	4645	-71.02	20230713	988	36.23	20240627	0.09	N	348080	500	210 억		2846175	N	N	0	N	00	N
135	20240709	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1374	-6	5	-0.43	3241936041	2289554	66.17	1365	1492	1354	1794	966	1380	1416.01	6.75	0	-171662	1471	1425	1368	1322	1265	1448	1345	211	414	500	820	1	1	42152010	579	-3.01	1.50	12	5.43	-456.00	916.00	4645	20230713	-70.42	988	20240627	39.07	2335	-41.16	20240103	988	39.07	20240627	4645	-70.42	20230713	988	39.07	20240627	0.09	N	348080	500	210 억		2846175	N	N	0	N	00	N
136	20240709	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1393	13	2	0.94	1146526135	827511	23.92	1365	1414	1354	1794	966	1380	1385.53	6.75	0	-81411	1471	1425	1368	1322	1265	1448	1345	211	414	500	820	1	1	42152010	587	-3.05	1.52	12	1.96	-456.00	916.00	4645	20230713	-70.01	988	20240627	40.99	2335	-40.34	20240103	988	40.99	20240627	4645	-70.01	20230713	988	40.99	20240627	0.09	N	348080	500	210 억		2846175	N	N	0	N	00	N
137	20240709	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	-7	5	-0.51	387210108	280642	8.11	1365	1405	1355	1794	966	1380	1379.73	6.75	0	-53002	1471	1425	1368	1322	1265	1448	1345	211	414	500	820	1	1	42152010	579	-3.01	1.50	12	0.67	-456.00	916.00	4645	20230713	-70.44	988	20240627	38.97	2335	-41.20	20240103	988	38.97	20240627	4645	-70.44	20230713	988	38.97	20240627	0.09	N	348080	500	210 억		2846175	N	N	0	N	00	N
138	20240708	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	30	2	2.22	4670615170	3429031	24.01	1350	1414	1311	1755	945	1350	1362.06	6.78	0	-19399	1633	1491	1307	1165	981	1562	1236	211	405	500	810	1	1	42152010	582	-3.03	1.51	12	8.13	-456.00	916.00	4645	20230713	-70.29	988	20240627	39.68	2335	-40.90	20240103	988	39.68	20240627	4645	-70.29	20230713	988	39.68	20240627	0.09	N	348080	500	210 억		2858237	N	N	0	N	00	N
139	20240708	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1382	32	2	2.37	4489509339	3297804	23.10	1350	1414	1311	1755	945	1350	1361.37	6.78	0	-20585	1633	1491	1307	1165	981	1562	1236	211	405	500	810	1	1	42152010	583	-3.03	1.51	12	7.82	-456.00	916.00	4645	20230713	-70.25	988	20240627	39.88	2335	-40.81	20240103	988	39.88	20240627	4645	-70.25	20230713	988	39.88	20240627	0.09	N	348080	500	210 억		2858237	N	N	0	N	00	N
140	20240708	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-15	5	-1.11	3169942255	2338506	16.38	1350	1414	1311	1755	945	1350	1355.54	6.78	0	54970	1633	1491	1307	1165	981	1562	1236	211	405	500	810	1	1	42152010	563	-2.93	1.46	12	5.55	-456.00	916.00	4645	20230713	-71.26	988	20240627	35.12	2335	-42.83	20240103	988	35.12	20240627	4645	-71.26	20230713	988	35.12	20240627	0.09	N	348080	500	210 억		2858237	N	N	0	N	00	N
141	20240708	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	-26	5	-1.93	3057440040	2253756	15.78	1350	1414	1311	1755	945	1350	1356.60	6.78	0	41359	1633	1491	1307	1165	981	1562	1236	211	405	500	810	1	1	42152010	558	-2.90	1.45	12	5.35	-456.00	916.00	4645	20230713	-71.50	988	20240627	34.01	2335	-43.30	20240103	988	34.01	20240627	4645	-71.50	20230713	988	34.01	20240627	0.09	N	348080	500	210 억		2858237	N	N	0	N	00	N
142	20240708	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-28	5	-2.07	1647278719	1226007	8.59	1350	1390	1311	1755	945	1350	1343.61	6.78	0	35820	1633	1491	1307	1165	981	1562	1236	211	405	500	810	1	1	42152010	557	-2.90	1.44	12	2.91	-456.00	916.00	4645	20230713	-71.54	988	20240627	33.81	2335	-43.38	20240103	988	33.81	20240627	4645	-71.54	20230713	988	33.81	20240627	0.09	N	348080	500	210 억		2858237	N	N	0	N	00	N
143	20240708	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	-26	5	-1.93	1518104870	1128668	7.90	1350	1390	1311	1755	945	1350	1345.04	6.78	0	56330	1633	1491	1307	1165	981	1562	1236	211	405	500	810	1	1	42152010	558	-2.90	1.45	12	2.68	-456.00	916.00	4645	20230713	-71.50	988	20240627	34.01	2335	-43.30	20240103	988	34.01	20240627	4645	-71.50	20230713	988	34.01	20240627	0.09	N	348080	500	210 억		2858237	N	N	0	N	00	N
144	20240708	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	1	2	0.07	1229605361	911442	6.38	1350	1390	1317	1755	945	1350	1349.08	6.78	0	39186	1633	1491	1307	1165	981	1562	1236	211	405	500	810	1	1	42152010	569	-2.96	1.47	12	2.16	-456.00	916.00	4645	20230713	-70.91	988	20240627	36.74	2335	-42.14	20240103	988	36.74	20240627	4645	-70.91	20230713	988	36.74	20240627	0.09	N	348080	500	210 억		2858237	N	N	0	N	00	N
145	20240708	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-2	5	-0.15	501409688	369935	2.59	1350	1390	1336	1755	945	1350	1355.42	6.78	0	-43690	1633	1491	1307	1165	981	1562	1236	211	405	500	810	1	1	42152010	568	-2.96	1.47	12	0.88	-456.00	916.00	4645	20230713	-70.98	988	20240627	36.44	2335	-42.27	20240103	988	36.44	20240627	4645	-70.98	20230713	988	36.44	20240627	0.09	N	348080	500	210 억		2858237	N	N	0	N	00	N
146	20240705	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	235	2	21.08	19499351347	14234396	968.97	1130	1449	1123	1449	781	1115	1369.90	6.22	0	230956	1365	1240	1170	1045	975	1205	1010	211	334	500	660	1	1	42152010	569	-2.96	1.47	12	33.77	-456.00	916.00	4645	20230713	-70.94	988	20240627	36.64	2335	-42.18	20240103	988	36.64	20240627	4645	-70.94	20230713	988	36.64	20240627	0.09	N	348080	500	210 억		2623850	N	N	0	N	00	N
147	20240705	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	263	2	23.59	18874188141	13771754	937.48	1130	1449	1123	1449	781	1115	1370.50	6.22	0	218361	1365	1240	1170	1045	975	1205	1010	211	334	500	660	1	1	42152010	581	-3.02	1.50	12	32.67	-456.00	916.00	4645	20230713	-70.33	988	20240627	39.47	2335	-40.99	20240103	988	39.47	20240627	4645	-70.33	20230713	988	39.47	20240627	0.09	N	348080	500	210 억		2623850	N	N	0	N	00	N
148	20240705	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	256	2	22.96	16223623168	11870653	808.06	1130	1449	1123	1449	781	1115	1366.70	6.22	0	278452	1365	1240	1170	1045	975	1205	1010	211	334	500	660	1	1	42152010	578	-3.01	1.50	12	28.16	-456.00	916.00	4645	20230713	-70.48	988	20240627	38.77	2335	-41.28	20240103	988	38.77	20240627	4645	-70.48	20230713	988	38.77	20240627	0.09	N	348080	500	210 억		2623850	N	N	0	N	00	N
149	20240705	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1382	267	2	23.95	15132389674	11070905	753.62	1130	1449	1123	1449	781	1115	1366.86	6.22	0	282765	1365	1240	1170	1045	975	1205	1010	211	334	500	660	1	1	42152010	583	-3.03	1.51	12	26.26	-456.00	916.00	4645	20230713	-70.25	988	20240627	39.88	2335	-40.81	20240103	988	39.88	20240627	4645	-70.25	20230713	988	39.88	20240627	0.09	N	348080	500	210 억		2623850	N	N	0	N	00	N
150	20240705	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1402	287	2	25.74	13590055131	9960344	678.02	1130	1449	1123	1449	781	1115	1364.42	6.22	0	253852	1365	1240	1170	1045	975	1205	1010	211	334	500	660	1	1	42152010	591	-3.07	1.53	12	23.63	-456.00	916.00	4645	20230713	-69.82	988	20240627	41.90	2335	-39.96	20240103	988	41.90	20240627	4645	-69.82	20230713	988	41.90	20240627	0.09	N	348080	500	210 억		2623850	N	N	0	N	00	N
151	20240705	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1399	284	2	25.47	9596032813	7159756	487.38	1130	1430	1123	1449	781	1115	1340.27	6.22	0	154786	1365	1240	1170	1045	975	1205	1010	211	334	500	660	1	1	42152010	590	-3.07	1.53	12	16.99	-456.00	916.00	4645	20230713	-69.88	988	20240627	41.60	2335	-40.09	20240103	988	41.60	20240627	4645	-69.88	20230713	988	41.60	20240627	0.09	N	348080	500	210 억		2623850	N	N	0	N	00	N
152	20240705	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	241	2	21.61	4847750687	3721047	253.30	1130	1410	1123	1449	781	1115	1302.79	6.22	0	24049	1365	1240	1170	1045	975	1205	1010	211	334	500	660	1	1	42152010	572	-2.97	1.48	12	8.83	-456.00	916.00	4645	20230713	-70.81	988	20240627	37.25	2335	-41.93	20240103	988	37.25	20240627	4645	-70.81	20230713	988	37.25	20240627	0.09	N	348080	500	210 억		2623850	N	N	0	N	00	N
153	20240705	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	70	2	6.28	555841438	466795	31.78	1130	1242	1123	1449	781	1115	1190.76	6.22	0	14121	1365	1240	1170	1045	975	1205	1010	211	334	500	660	1	1	42152010	500	-2.60	1.29	12	1.11	-456.00	916.00	4645	20230713	-74.49	988	20240627	19.94	2335	-49.25	20240103	988	19.94	20240627	4645	-74.49	20230713	988	19.94	20240627	0.09	N	348080	500	210 억		2623850	N	N	0	N	00	N
154	20240704	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	-91	5	-7.55	1719564044	1443365	80.43	1208	1295	1100	1567	845	1206	1191.59	6.33	0	-42177	1407	1306	1247	1146	1087	1277	1117	211	361	500	720	1	1	42152010	470	-2.45	1.22	12	3.42	-456.00	916.00	4645	20230713	-76.00	988	20240627	12.85	2335	-52.25	20240103	988	12.85	20240627	4645	-76.00	20230713	988	12.85	20240627	0.09	N	348080	500	210 억		2667296	N	N	0	N	00	N
155	20240704	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1118	-88	5	-7.30	1679109858	1407031	78.40	1208	1295	1100	1567	845	1206	1193.37	6.33	0	-39852	1407	1306	1247	1146	1087	1277	1117	211	361	500	720	1	1	42152010	471	-2.45	1.22	12	3.34	-456.00	916.00	4645	20230713	-75.93	988	20240627	13.16	2335	-52.12	20240103	988	13.16	20240627	4645	-75.93	20230713	988	13.16	20240627	0.09	N	348080	500	210 억		2667296	N	N	0	N	00	N
156	20240704	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-80	5	-6.63	1563390798	1303625	72.64	1208	1295	1100	1567	845	1206	1199.26	6.33	0	-54111	1407	1306	1247	1146	1087	1277	1117	211	361	500	720	1	1	42152010	475	-2.47	1.23	12	3.09	-456.00	916.00	4645	20230713	-75.76	988	20240627	13.97	2335	-51.78	20240103	988	13.97	20240627	4645	-75.76	20230713	988	13.97	20240627	0.09	N	348080	500	210 억		2667296	N	N	0	N	00	N
157	20240704	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	-72	5	-5.97	1401058491	1158876	64.57	1208	1295	1125	1567	845	1206	1208.98	6.33	0	-32832	1407	1306	1247	1146	1087	1277	1117	211	361	500	720	1	1	42152010	478	-2.49	1.24	12	2.75	-456.00	916.00	4645	20230713	-75.59	988	20240627	14.78	2335	-51.43	20240103	988	14.78	20240627	4645	-75.59	20230713	988	14.78	20240627	0.09	N	348080	500	210 억		2667296	N	N	0	N	00	N
158	20240704	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	-74	5	-6.14	1310223765	1079002	60.12	1208	1295	1125	1567	845	1206	1214.29	6.33	0	-20931	1407	1306	1247	1146	1087	1277	1117	211	361	500	720	1	1	42152010	477	-2.48	1.24	12	2.56	-456.00	916.00	4645	20230713	-75.63	988	20240627	14.57	2335	-51.52	20240103	988	14.57	20240627	4645	-75.63	20230713	988	14.57	20240627	0.09	N	348080	500	210 억		2667296	N	N	0	N	00	N
159	20240704	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-6	5	-0.50	1025703825	832573	46.39	1208	1295	1158	1567	845	1206	1231.97	6.33	0	-23548	1407	1306	1247	1146	1087	1277	1117	211	361	500	720	1	1	42152010	506	-2.63	1.31	12	1.98	-456.00	916.00	4645	20230713	-74.17	988	20240627	21.46	2335	-48.61	20240103	988	21.46	20240627	4645	-74.17	20230713	988	21.46	20240627	0.09	N	348080	500	210 억		2667296	N	N	0	N	00	N
160	20240704	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	17	2	1.41	815135498	658028	36.67	1208	1295	1158	1567	845	1206	1238.76	6.33	0	15775	1407	1306	1247	1146	1087	1277	1117	211	361	500	720	1	1	42152010	516	-2.68	1.34	12	1.56	-456.00	916.00	4645	20230713	-73.67	988	20240627	23.79	2335	-47.62	20240103	988	23.79	20240627	4645	-73.67	20230713	988	23.79	20240627	0.09	N	348080	500	210 억		2667296	N	N	0	N	00	N
161	20240704	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-6	5	-0.50	173939653	145865	8.13	1208	1218	1158	1567	845	1206	1192.47	6.33	0	23658	1407	1306	1247	1146	1087	1277	1117	211	361	500	720	1	1	42152010	506	-2.63	1.31	12	0.35	-456.00	916.00	4645	20230713	-74.17	988	20240627	21.46	2335	-48.61	20240103	988	21.46	20240627	4645	-74.17	20230713	988	21.46	20240627	0.09	N	348080	500	210 억		2667296	N	N	0	N	00	N
162	20240703	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-110	5	-8.36	2232005788	1784583	15.62	1330	1348	1188	1710	922	1316	1250.75	6.46	0	-70236	1638	1477	1248	1087	858	1557	1167	211	394	500	780	1	1	42152010	508	-2.64	1.32	12	4.23	-456.00	916.00	4645	20230713	-74.04	988	20240627	22.06	2335	-48.35	20240103	988	22.06	20240627	4645	-74.04	20230713	988	22.06	20240627	0.09	N	348080	500	210 억		2722783	N	N	0	N	00	N
163	20240703	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	-91	5	-6.91	2172008353	1735043	15.18	1330	1348	1188	1710	922	1316	1251.77	6.46	0	-60513	1638	1477	1248	1087	858	1557	1167	211	394	500	780	1	1	42152010	516	-2.69	1.34	12	4.12	-456.00	916.00	4645	20230713	-73.63	988	20240627	23.99	2335	-47.54	20240103	988	23.99	20240627	4645	-73.63	20230713	988	23.99	20240627	0.09	N	348080	500	210 억		2722783	N	N	0	N	00	N
164	20240703	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	-100	5	-7.60	2050458065	1635207	14.31	1330	1348	1188	1710	922	1316	1253.87	6.46	0	-62110	1638	1477	1248	1087	858	1557	1167	211	394	500	780	1	1	42152010	513	-2.67	1.33	12	3.88	-456.00	916.00	4645	20230713	-73.82	988	20240627	23.08	2335	-47.92	20240103	988	23.08	20240627	4645	-73.82	20230713	988	23.08	20240627	0.09	N	348080	500	210 억		2722783	N	N	0	N	00	N
165	20240703	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-109	5	-8.28	1880830441	1495976	13.09	1330	1348	1188	1710	922	1316	1257.18	6.46	0	-67647	1638	1477	1248	1087	858	1557	1167	211	394	500	780	1	1	42152010	509	-2.65	1.32	12	3.55	-456.00	916.00	4645	20230713	-74.02	988	20240627	22.17	2335	-48.31	20240103	988	22.17	20240627	4645	-74.02	20230713	988	22.17	20240627	0.09	N	348080	500	210 억		2722783	N	N	0	N	00	N
166	20240703	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-108	5	-8.21	1649631628	1304054	11.41	1330	1348	1202	1710	922	1316	1264.92	6.46	0	-71041	1638	1477	1248	1087	858	1557	1167	211	394	500	780	1	1	42152010	509	-2.65	1.32	12	3.09	-456.00	916.00	4645	20230713	-73.99	988	20240627	22.27	2335	-48.27	20240103	988	22.27	20240627	4645	-73.99	20230713	988	22.27	20240627	0.09	N	348080	500	210 억		2722783	N	N	0	N	00	N
167	20240703	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	-89	5	-6.76	1448394430	1138569	9.96	1330	1348	1213	1710	922	1316	1272.04	6.46	0	-72940	1638	1477	1248	1087	858	1557	1167	211	394	500	780	1	1	42152010	517	-2.69	1.34	12	2.70	-456.00	916.00	4645	20230713	-73.58	988	20240627	24.19	2335	-47.45	20240103	988	24.19	20240627	4645	-73.58	20230713	988	24.19	20240627	0.09	N	348080	500	210 억		2722783	N	N	0	N	00	N
168	20240703	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	-85	5	-6.46	1196564402	933152	8.17	1330	1348	1222	1710	922	1316	1282.21	6.46	0	-54224	1638	1477	1248	1087	858	1557	1167	211	394	500	780	1	1	42152010	519	-2.70	1.34	12	2.21	-456.00	916.00	4645	20230713	-73.50	988	20240627	24.60	2335	-47.28	20240103	988	24.60	20240627	4645	-73.50	20230713	988	24.60	20240627	0.09	N	348080	500	210 억		2722783	N	N	0	N	00	N
169	20240703	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-20	5	-1.52	624835177	476843	4.17	1330	1348	1260	1710	922	1316	1310.33	6.46	0	-44867	1638	1477	1248	1087	858	1557	1167	211	394	500	780	1	1	42152010	546	-2.84	1.41	12	1.13	-456.00	916.00	4645	20230713	-72.10	988	20240627	31.17	2335	-44.50	20240103	988	31.17	20240627	4645	-72.10	20230713	988	31.17	20240627	0.09	N	348080	500	210 억		2722783	N	N	0	N	00	N
170	20240702	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	209	2	18.88	14541647990	11339889	237.14	1104	1409	1019	1439	775	1107	1282.23	6.53	0	-48035	1365	1235	1120	990	875	1301	1056	211	332	500	660	1	1	42152010	555	-2.89	1.44	12	26.90	-456.00	916.00	4645	20230713	-71.67	988	20240627	33.20	2335	-43.64	20240103	988	33.20	20240627	4645	-71.67	20230713	988	33.20	20240627	0.09	N	348080	500	210 억		2753757	N	N	0	N	00	N
171	20240702	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	121	2	10.93	14050148073	10955982	229.11	1104	1409	1019	1439	775	1107	1282.43	6.53	0	-112466	1365	1235	1120	990	875	1301	1056	211	332	500	660	1	1	42152010	518	-2.69	1.34	12	25.99	-456.00	916.00	4645	20230713	-73.56	988	20240627	24.29	2335	-47.41	20240103	988	24.29	20240627	4645	-73.56	20230713	988	24.29	20240627	0.09	N	348080	500	210 억		2753757	N	N	0	N	00	N
172	20240702	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	196	2	17.71	11451731808	8936094	186.87	1104	1409	1019	1439	775	1107	1281.53	6.53	0	-165870	1365	1235	1120	990	875	1301	1056	211	332	500	660	1	1	42152010	549	-2.86	1.42	12	21.20	-456.00	916.00	4645	20230713	-71.95	988	20240627	31.88	2335	-44.20	20240103	988	31.88	20240627	4645	-71.95	20230713	988	31.88	20240627	0.09	N	348080	500	210 억		2753757	N	N	0	N	00	N
173	20240702	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1306	199	2	17.98	4526463703	3726425	77.93	1104	1318	1019	1439	775	1107	1214.71	6.53	0	-98124	1365	1235	1120	990	875	1301	1056	211	332	500	660	1	1	42152010	551	-2.86	1.43	12	8.84	-456.00	916.00	4645	20230713	-71.88	988	20240627	32.19	2335	-44.07	20240103	988	32.19	20240627	4645	-71.88	20230713	988	32.19	20240627	0.09	N	348080	500	210 억		2753757	N	N	0	N	00	N
174	20240702	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1083	-24	5	-2.17	519529268	491438	10.28	1104	1104	1019	1439	775	1107	1057.10	6.53	0	462	1365	1235	1120	990	875	1301	1056	211	332	500	660	1	1	42152010	457	-2.38	1.18	12	1.17	-456.00	916.00	4645	20230713	-76.68	988	20240627	9.62	2335	-53.62	20240103	988	9.62	20240627	4645	-76.68	20230713	988	9.62	20240627	0.09	N	348080	500	210 억		2753757	N	N	0	N	00	N
175	20240702	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1056	-51	5	-4.61	349286754	330215	6.91	1104	1104	1019	1439	775	1107	1057.66	6.53	0	-9560	1365	1235	1120	990	875	1301	1056	211	332	500	660	1	1	42152010	445	-2.32	1.15	12	0.78	-456.00	916.00	4645	20230713	-77.27	988	20240627	6.88	2335	-54.78	20240103	988	6.88	20240627	4645	-77.27	20230713	988	6.88	20240627	0.09	N	348080	500	210 억		2753757	N	N	0	N	00	N
176	20240702	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1056	-51	5	-4.61	288653312	272636	5.70	1104	1104	1019	1439	775	1107	1058.64	6.53	0	2540	1365	1235	1120	990	875	1301	1056	211	332	500	660	1	1	42152010	445	-2.32	1.15	12	0.65	-456.00	916.00	4645	20230713	-77.27	988	20240627	6.88	2335	-54.78	20240103	988	6.88	20240627	4645	-77.27	20230713	988	6.88	20240627	0.09	N	348080	500	210 억		2753757	N	N	0	N	00	N
177	20240702	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1050	-57	5	-5.15	159215643	150814	3.15	1104	1104	1019	1439	775	1107	1055.50	6.53	0	19838	1365	1235	1120	990	875	1301	1056	211	332	500	660	1	1	42152010	443	-2.30	1.15	12	0.36	-456.00	916.00	4645	20230713	-77.40	988	20240627	6.28	2335	-55.03	20240103	988	6.28	20240627	4645	-77.40	20230713	988	6.28	20240627	0.09	N	348080	500	210 억		2753757	N	N	0	N	00	N
178	20240701	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1107	102	2	10.15	5562821821	4773977	4658.17	1008	1250	1005	1306	704	1005	1165.29	7.07	0	-203338	1035	1019	1008	992	981	1014	987	211	301	500	600	1	1	42152010	467	-2.43	1.21	12	11.33	-456.00	916.00	4645	20230713	-76.17	988	20240627	12.04	2335	-52.59	20240103	988	12.04	20240627	4645	-76.17	20230713	988	12.04	20240627	0.09	N	348080	500	210 억		2980110	N	N	0	N	00	N
179	20240701	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1108	103	2	10.25	5511724835	4727824	4613.14	1008	1250	1005	1306	704	1005	1165.81	7.07	0	-197176	1035	1019	1008	992	981	1014	987	211	301	500	600	1	1	42152010	467	-2.43	1.21	12	11.22	-456.00	916.00	4645	20230713	-76.15	988	20240627	12.15	2335	-52.55	20240103	988	12.15	20240627	4645	-76.15	20230713	988	12.15	20240627	0.09	N	348080	500	210 억		2980110	N	N	0	N	00	N
180	20240701	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	121	2	12.04	5091226823	4346855	4241.41	1008	1250	1005	1306	704	1005	1171.24	7.07	0	-298787	1035	1019	1008	992	981	1014	987	211	301	500	600	1	1	42152010	475	-2.47	1.23	12	10.31	-456.00	916.00	4645	20230713	-75.76	988	20240627	13.97	2335	-51.78	20240103	988	13.97	20240627	4645	-75.76	20230713	988	13.97	20240627	0.09	N	348080	500	210 억		2980110	N	N	0	N	00	N
181	20240701	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	168	2	16.72	4395392653	3743813	3653.00	1008	1250	1005	1306	704	1005	1174.04	7.07	0	-285362	1035	1019	1008	992	981	1014	987	211	301	500	600	1	1	42152010	494	-2.57	1.28	12	8.88	-456.00	916.00	4645	20230713	-74.75	988	20240627	18.72	2335	-49.76	20240103	988	18.72	20240627	4645	-74.75	20230713	988	18.72	20240627	0.09	N	348080	500	210 억		2980110	N	N	0	N	00	N
182	20240701	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	151	2	15.02	3368443815	2865702	2796.19	1008	1250	1005	1306	704	1005	1175.43	7.07	0	-256587	1035	1019	1008	992	981	1014	987	211	301	500	600	1	1	42152010	487	-2.54	1.26	12	6.80	-456.00	916.00	4645	20230713	-75.11	988	20240627	17.00	2335	-50.49	20240103	988	17.00	20240627	4645	-75.11	20230713	988	17.00	20240627	0.09	N	348080	500	210 억		2980110	N	N	0	N	00	N
183	20240701	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1065	60	2	5.97	125945609	121529	118.58	1008	1066	1005	1306	704	1005	1036.34	7.07	0	29202	1035	1019	1008	992	981	1014	987	211	301	500	600	1	1	42152010	449	-2.34	1.16	12	0.29	-456.00	916.00	4645	20230713	-77.07	988	20240627	7.79	2335	-54.39	20240103	988	7.79	20240627	4645	-77.07	20230713	988	7.79	20240627	0.09	N	348080	500	210 억		2980110	N	N	0	N	00	N
184	20240701	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1035	30	2	2.99	60801020	59052	57.62	1008	1047	1005	1306	704	1005	1029.62	7.07	0	16605	1035	1019	1008	992	981	1014	987	211	301	500	600	1	1	42152010	436	-2.27	1.13	12	0.14	-456.00	916.00	4645	20230713	-77.72	988	20240627	4.76	2335	-55.67	20240103	988	4.76	20240627	4645	-77.72	20230713	988	4.76	20240627	0.09	N	348080	500	210 억		2980110	N	N	0	N	00	N
185	20240701	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1016	11	2	1.09	4244393	4189	4.09	1008	1019	1005	1306	704	1005	1013.22	7.07	0	2224	1035	1019	1008	992	981	1014	987	211	301	500	600	1	1	42152010	428	-2.23	1.11	12	0.01	-456.00	916.00	4645	20230713	-78.13	988	20240627	2.83	2335	-56.49	20240103	988	2.83	20240627	4645	-78.13	20230713	988	2.83	20240627	0.09	N	348080	500	210 억		2980110	N	N	0	N	00	N