KissMeData/417180/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	161304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-20	5	-0.72	179584705	66296	79.79	2740	2770	2670	3610	1950	2780	2708.59	0.60	0	22064	2880	2830	2790	2740	2700	2810	2720	17	830	100	1940	5	1	16739405	462	22.62	1.92	12	0.40	122.00	1439.00	4830	20240124	-42.86	2620	20240725	5.34	4830	-42.86	20240124	2620	5.34	20240725	4830	-42.86	20240124	2620	5.34	20240725	4.50	N	417180	100	16 억		100036	N	N	0	N	00	N
3	20240731	151322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-45	5	-1.62	173275115	64007	77.04	2740	2770	2670	3610	1950	2780	2707.13	0.60	0	21343	2880	2830	2790	2740	2700	2810	2720	17	830	100	1940	5	1	16739405	458	22.42	1.90	12	0.38	122.00	1439.00	4830	20240124	-43.37	2620	20240725	4.39	4830	-43.37	20240124	2620	4.39	20240725	4830	-43.37	20240124	2620	4.39	20240725	4.50	N	417180	100	16 억		100036	N	N	0	N	00	N
4	20240731	141322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-65	5	-2.34	148370960	54900	66.08	2740	2745	2670	3610	1950	2780	2702.57	0.60	0	15995	2880	2830	2790	2740	2700	2810	2720	17	830	100	1940	5	1	16739405	454	22.25	1.89	12	0.33	122.00	1439.00	4830	20240124	-43.79	2620	20240725	3.63	4830	-43.79	20240124	2620	3.63	20240725	4830	-43.79	20240124	2620	3.63	20240725	4.50	N	417180	100	16 억		100036	N	N	0	N	00	N
5	20240731	131317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-55	5	-1.98	108300590	40040	48.19	2740	2745	2680	3610	1950	2780	2704.81	0.60	0	10951	2880	2830	2790	2740	2700	2810	2720	17	830	100	1940	5	1	16739405	456	22.34	1.89	12	0.24	122.00	1439.00	4830	20240124	-43.58	2620	20240725	4.01	4830	-43.58	20240124	2620	4.01	20240725	4830	-43.58	20240124	2620	4.01	20240725	4.50	N	417180	100	16 억		100036	N	N	0	N	00	N
6	20240731	121316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-75	5	-2.70	83873620	30995	37.30	2740	2745	2680	3610	1950	2780	2706.04	0.60	0	6824	2880	2830	2790	2740	2700	2810	2720	17	830	100	1940	5	1	16739405	453	22.17	1.88	12	0.19	122.00	1439.00	4830	20240124	-44.00	2620	20240725	3.24	4830	-44.00	20240124	2620	3.24	20240725	4830	-44.00	20240124	2620	3.24	20240725	4.50	N	417180	100	16 억		100036	N	N	0	N	00	N
7	20240731	111318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-70	5	-2.52	51776650	19045	22.92	2740	2745	2700	3610	1950	2780	2718.65	0.60	0	1303	2880	2830	2790	2740	2700	2810	2720	17	830	100	1940	5	1	16739405	454	22.21	1.88	12	0.11	122.00	1439.00	4830	20240124	-43.89	2620	20240725	3.44	4830	-43.89	20240124	2620	3.44	20240725	4830	-43.89	20240124	2620	3.44	20240725	4.50	N	417180	100	16 억		100036	N	N	0	N	00	N
8	20240731	101315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-45	5	-1.62	21490150	7881	9.49	2740	2745	2710	3610	1950	2780	2726.83	0.60	0	1432	2880	2830	2790	2740	2700	2810	2720	17	830	100	1940	5	1	16739405	458	22.42	1.90	12	0.05	122.00	1439.00	4830	20240124	-43.37	2620	20240725	4.39	4830	-43.37	20240124	2620	4.39	20240725	4830	-43.37	20240124	2620	4.39	20240725	4.50	N	417180	100	16 억		100036	N	N	0	N	00	N
9	20240731	091313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-50	5	-1.80	11280130	4137	4.98	2740	2745	2710	3610	1950	2780	2726.64	0.60	0	864	2880	2830	2790	2740	2700	2810	2720	17	830	100	1940	5	1	16739405	457	22.38	1.90	12	0.02	122.00	1439.00	4830	20240124	-43.48	2620	20240725	4.20	4830	-43.48	20240124	2620	4.20	20240725	4830	-43.48	20240124	2620	4.20	20240725	4.50	N	417180	100	16 억		100036	N	N	0	N	00	N
10	20240730	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-45	5	-1.59	228324925	82113	35.43	2830	2840	2750	3670	1980	2825	2780.62	0.66	0	-11103	3038	2931	2833	2726	2628	2882	2677	17	845	100	1970	5	1	16739405	465	22.79	1.93	12	0.49	122.00	1439.00	4830	20240124	-42.44	2620	20240725	6.11	4830	-42.44	20240124	2620	6.11	20240725	4830	-42.44	20240124	2620	6.11	20240725	4.12	N	417180	100	16 억		111035	N	N	0	N	00	N
11	20240730	151309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-75	5	-2.65	219326145	78867	34.03	2830	2840	2750	3670	1980	2825	2780.96	0.66	0	-10852	3038	2931	2833	2726	2628	2882	2677	17	845	100	1970	5	1	16739405	460	22.54	1.91	12	0.47	122.00	1439.00	4830	20240124	-43.06	2620	20240725	4.96	4830	-43.06	20240124	2620	4.96	20240725	4830	-43.06	20240124	2620	4.96	20240725	4.12	N	417180	100	16 억		111035	N	N	0	N	00	N
12	20240730	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-40	5	-1.42	186960615	67136	28.97	2830	2840	2760	3670	1980	2825	2784.80	0.66	0	-10696	3038	2931	2833	2726	2628	2882	2677	17	845	100	1970	5	1	16739405	466	22.83	1.94	12	0.40	122.00	1439.00	4830	20240124	-42.34	2620	20240725	6.30	4830	-42.34	20240124	2620	6.30	20240725	4830	-42.34	20240124	2620	6.30	20240725	4.12	N	417180	100	16 억		111035	N	N	0	N	00	N
13	20240730	131257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-55	5	-1.95	143419390	51422	22.19	2830	2840	2760	3670	1980	2825	2789.07	0.66	0	-10120	3038	2931	2833	2726	2628	2882	2677	17	845	100	1970	5	1	16739405	464	22.70	1.92	12	0.31	122.00	1439.00	4830	20240124	-42.65	2620	20240725	5.73	4830	-42.65	20240124	2620	5.73	20240725	4830	-42.65	20240124	2620	5.73	20240725	4.12	N	417180	100	16 억		111035	N	N	0	N	00	N
14	20240730	121248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-5	5	-0.18	77758645	27750	11.97	2830	2840	2760	3670	1980	2825	2802.11	0.66	0	-7098	3038	2931	2833	2726	2628	2882	2677	17	845	100	1970	5	1	16739405	472	23.11	1.96	12	0.17	122.00	1439.00	4830	20240124	-41.61	2620	20240725	7.63	4830	-41.61	20240124	2620	7.63	20240725	4830	-41.61	20240124	2620	7.63	20240725	4.12	N	417180	100	16 억		111035	N	N	0	N	00	N
15	20240730	111258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-30	5	-1.06	68760500	24530	10.59	2830	2840	2760	3670	1980	2825	2803.12	0.66	0	-6642	3038	2931	2833	2726	2628	2882	2677	17	845	100	1970	5	1	16739405	468	22.91	1.94	12	0.15	122.00	1439.00	4830	20240124	-42.13	2620	20240725	6.68	4830	-42.13	20240124	2620	6.68	20240725	4830	-42.13	20240124	2620	6.68	20240725	4.12	N	417180	100	16 억		111035	N	N	0	N	00	N
16	20240730	101306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-25	5	-0.88	34075845	12215	5.27	2830	2835	2760	3670	1980	2825	2789.67	0.66	0	-100	3038	2931	2833	2726	2628	2882	2677	17	845	100	1970	5	1	16739405	469	22.95	1.95	12	0.07	122.00	1439.00	4830	20240124	-42.03	2620	20240725	6.87	4830	-42.03	20240124	2620	6.87	20240725	4830	-42.03	20240124	2620	6.87	20240725	4.12	N	417180	100	16 억		111035	N	N	0	N	00	N
17	20240730	091314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-30	5	-1.06	4138805	1476	0.64	2830	2835	2790	3670	1980	2825	2804.07	0.66	0	-34	3038	2931	2833	2726	2628	2882	2677	17	845	100	1970	5	1	16739405	468	22.91	1.94	12	0.01	122.00	1439.00	4830	20240124	-42.13	2620	20240725	6.68	4830	-42.13	20240124	2620	6.68	20240725	4830	-42.13	20240124	2620	6.68	20240725	4.12	N	417180	100	16 억		111035	N	N	0	N	00	N
18	20240729	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-100	5	-3.42	655348630	231454	9.23	2925	2940	2735	3800	2050	2925	2831.44	0.26	0	63184	3625	3275	2950	2600	2275	3450	2775	17	875	100	2040	5	1	16739405	473	23.16	1.96	12	1.38	122.00	1439.00	4830	20240124	-41.51	2620	20240725	7.82	4830	-41.51	20240124	2620	7.82	20240725	4830	-41.51	20240124	2620	7.82	20240725	4.15	N	417180	100	16 억		44201	N	N	0	N	00	N
19	20240729	151258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-135	5	-4.62	617778010	218071	8.70	2925	2940	2735	3800	2050	2925	2832.92	0.26	0	60776	3625	3275	2950	2600	2275	3450	2775	17	875	100	2040	5	1	16739405	467	22.87	1.94	12	1.30	122.00	1439.00	4830	20240124	-42.24	2620	20240725	6.49	4830	-42.24	20240124	2620	6.49	20240725	4830	-42.24	20240124	2620	6.49	20240725	4.15	N	417180	100	16 억		44201	N	N	0	N	00	N
20	20240729	141307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-115	5	-3.93	542848495	191508	7.64	2925	2940	2735	3800	2050	2925	2834.60	0.26	0	47969	3625	3275	2950	2600	2275	3450	2775	17	875	100	2040	5	1	16739405	470	23.03	1.95	12	1.14	122.00	1439.00	4830	20240124	-41.82	2620	20240725	7.25	4830	-41.82	20240124	2620	7.25	20240725	4830	-41.82	20240124	2620	7.25	20240725	4.15	N	417180	100	16 억		44201	N	N	0	N	00	N
21	20240729	131305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-105	5	-3.59	518482280	182826	7.29	2925	2940	2735	3800	2050	2925	2835.93	0.26	0	47386	3625	3275	2950	2600	2275	3450	2775	17	875	100	2040	5	1	16739405	472	23.11	1.96	12	1.09	122.00	1439.00	4830	20240124	-41.61	2620	20240725	7.63	4830	-41.61	20240124	2620	7.63	20240725	4830	-41.61	20240124	2620	7.63	20240725	4.15	N	417180	100	16 억		44201	N	N	0	N	00	N
22	20240729	121305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-105	5	-3.59	512496615	180697	7.21	2925	2940	2735	3800	2050	2925	2836.22	0.26	0	46949	3625	3275	2950	2600	2275	3450	2775	17	875	100	2040	5	1	16739405	472	23.11	1.96	12	1.08	122.00	1439.00	4830	20240124	-41.61	2620	20240725	7.63	4830	-41.61	20240124	2620	7.63	20240725	4830	-41.61	20240124	2620	7.63	20240725	4.15	N	417180	100	16 억		44201	N	N	0	N	00	N
23	20240729	111253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-115	5	-3.93	469289205	165302	6.59	2925	2940	2735	3800	2050	2925	2838.98	0.26	0	45897	3625	3275	2950	2600	2275	3450	2775	17	875	100	2040	5	1	16739405	470	23.03	1.95	12	0.99	122.00	1439.00	4830	20240124	-41.82	2620	20240725	7.25	4830	-41.82	20240124	2620	7.25	20240725	4830	-41.82	20240124	2620	7.25	20240725	4.15	N	417180	100	16 억		44201	N	N	0	N	00	N
24	20240729	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-90	5	-3.08	406614315	142941	5.70	2925	2940	2735	3800	2050	2925	2844.63	0.26	0	44195	3625	3275	2950	2600	2275	3450	2775	17	875	100	2040	5	1	16739405	475	23.24	1.97	12	0.85	122.00	1439.00	4830	20240124	-41.30	2620	20240725	8.21	4830	-41.30	20240124	2620	8.21	20240725	4830	-41.30	20240124	2620	8.21	20240725	4.15	N	417180	100	16 억		44201	N	N	0	N	00	N
25	20240729	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-50	5	-1.71	285727865	100193	4.00	2925	2940	2735	3800	2050	2925	2851.77	0.26	0	20734	3625	3275	2950	2600	2275	3450	2775	17	875	100	2040	5	1	16739405	481	23.57	2.00	12	0.60	122.00	1439.00	4830	20240124	-40.48	2620	20240725	9.73	4830	-40.48	20240124	2620	9.73	20240725	4830	-40.48	20240124	2620	9.73	20240725	4.15	N	417180	100	16 억		44201	N	N	0	N	00	N
26	20240726	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	285	2	10.80	7613064125	2483106	3857.31	2625	3300	2625	3430	1850	2640	3066.07	0.38	0	-13528	2786	2712	2666	2592	2546	2690	2570	17	790	100	1840	5	1	16739405	490	23.98	2.03	12	14.83	122.00	1439.00	4830	20240124	-39.44	2620	20240725	11.64	4830	-39.44	20240124	2620	11.64	20240725	4830	-39.44	20240124	2620	11.64	20240725	4.16	N	417180	100	16 억		63934	N	N	0	N	00	N
27	20240726	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	255	2	9.66	7487317705	2439791	3790.03	2625	3300	2625	3430	1850	2640	3068.84	0.38	0	-17218	2786	2712	2666	2592	2546	2690	2570	17	790	100	1840	5	1	16739405	485	23.73	2.01	12	14.58	122.00	1439.00	4830	20240124	-40.06	2620	20240725	10.50	4830	-40.06	20240124	2620	10.50	20240725	4830	-40.06	20240124	2620	10.50	20240725	4.16	N	417180	100	16 억		63934	N	N	0	N	00	N
28	20240726	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	325	2	12.31	7068409560	2296581	3567.56	2625	3300	2625	3430	1850	2640	3077.80	0.38	0	-54852	2786	2712	2666	2592	2546	2690	2570	17	790	100	1840	5	1	16739405	496	24.30	2.06	12	13.72	122.00	1439.00	4830	20240124	-38.61	2620	20240725	13.17	4830	-38.61	20240124	2620	13.17	20240725	4830	-38.61	20240124	2620	13.17	20240725	4.16	N	417180	100	16 억		63934	N	N	0	N	00	N
29	20240726	131242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	455	2	17.23	5317463465	1721459	2674.15	2625	3300	2625	3430	1850	2640	3088.93	0.38	0	-52907	2786	2712	2666	2592	2546	2690	2570	17	790	100	1840	5	1	16739405	518	25.37	2.15	12	10.28	122.00	1439.00	4830	20240124	-35.92	2620	20240725	18.13	4830	-35.92	20240124	2620	18.13	20240725	4830	-35.92	20240124	2620	18.13	20240725	4.16	N	417180	100	16 억		63934	N	N	0	N	00	N
30	20240726	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	90	2	3.41	119460420	44868	69.70	2625	2730	2625	3430	1850	2640	2662.49	0.38	0	18209	2786	2712	2666	2592	2546	2690	2570	17	790	100	1840	5	1	16739405	457	22.38	1.90	12	0.27	122.00	1439.00	4830	20240124	-43.48	2620	20240725	4.20	4830	-43.48	20240124	2620	4.20	20240725	4830	-43.48	20240124	2620	4.20	20240725	4.16	N	417180	100	16 억		63934	N	N	0	N	00	N
31	20240726	111246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	45	2	1.70	89526295	33784	52.48	2625	2685	2625	3430	1850	2640	2649.96	0.38	0	13916	2786	2712	2666	2592	2546	2690	2570	17	790	100	1840	5	1	16739405	449	22.01	1.87	12	0.20	122.00	1439.00	4830	20240124	-44.41	2620	20240725	2.48	4830	-44.41	20240124	2620	2.48	20240725	4830	-44.41	20240124	2620	2.48	20240725	4.16	N	417180	100	16 억		63934	N	N	0	N	00	N
32	20240726	101238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	10	2	0.38	55410505	20928	32.51	2625	2685	2625	3430	1850	2640	2647.67	0.38	0	7593	2786	2712	2666	2592	2546	2690	2570	17	790	100	1840	5	1	16739405	444	21.72	1.84	12	0.13	122.00	1439.00	4830	20240124	-45.13	2620	20240725	1.15	4830	-45.13	20240124	2620	1.15	20240725	4830	-45.13	20240124	2620	1.15	20240725	4.16	N	417180	100	16 억		63934	N	N	0	N	00	N
33	20240726	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	45	2	1.70	25470210	9617	14.94	2625	2685	2625	3430	1850	2640	2648.46	0.38	0	5115	2786	2712	2666	2592	2546	2690	2570	17	790	100	1840	5	1	16739405	449	22.01	1.87	12	0.06	122.00	1439.00	4830	20240124	-44.41	2620	20240725	2.48	4830	-44.41	20240124	2620	2.48	20240725	4830	-44.41	20240124	2620	2.48	20240725	4.16	N	417180	100	16 억		63934	N	N	0	N	00	N
34	20240725	161235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2640	-135	5	-4.86	169160400	63574	123.39	2740	2740	2620	3605	1945	2775	2660.94	0.38	0	1066	2885	2830	2750	2695	2615	2857	2722	17	830	100	1940	5	1	16739405	442	21.64	1.83	12	0.38	122.00	1439.00	4830	20240124	-45.34	2620	20240725	0.76	4830	-45.34	20240124	2620	0.76	20240725	4830	-45.34	20240124	2620	0.76	20240725	4.44	N	417180	100	16 억		62775	N	N	0	N	00	N
35	20240725	151249	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2680	-95	5	-3.42	156989120	58976	114.47	2740	2740	2620	3605	1945	2775	2661.92	0.38	0	165	2885	2830	2750	2695	2615	2857	2722	17	830	100	1940	5	1	16739405	449	21.97	1.86	12	0.35	122.00	1439.00	4830	20240124	-44.51	2620	20240725	2.29	4830	-44.51	20240124	2620	2.29	20240725	4830	-44.51	20240124	2620	2.29	20240725	4.44	N	417180	100	16 억		62775	N	N	0	N	00	N
36	20240725	141245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2695	-80	5	-2.88	151717035	57014	110.66	2740	2740	2620	3605	1945	2775	2661.05	0.38	0	252	2885	2830	2750	2695	2615	2857	2722	17	830	100	1940	5	1	16739405	451	22.09	1.87	12	0.34	122.00	1439.00	4830	20240124	-44.20	2620	20240725	2.86	4830	-44.20	20240124	2620	2.86	20240725	4830	-44.20	20240124	2620	2.86	20240725	4.44	N	417180	100	16 억		62775	N	N	0	N	00	N
37	20240725	131237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2680	-95	5	-3.42	144665965	54385	105.56	2740	2740	2620	3605	1945	2775	2660.03	0.38	0	-1281	2885	2830	2750	2695	2615	2857	2722	17	830	100	1940	5	1	16739405	449	21.97	1.86	12	0.32	122.00	1439.00	4830	20240124	-44.51	2620	20240725	2.29	4830	-44.51	20240124	2620	2.29	20240725	4830	-44.51	20240124	2620	2.29	20240725	4.44	N	417180	100	16 억		62775	N	N	0	N	00	N
38	20240725	121242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2695	-80	5	-2.88	143755450	54045	104.90	2740	2740	2620	3605	1945	2775	2659.92	0.38	0	-1270	2885	2830	2750	2695	2615	2857	2722	17	830	100	1940	5	1	16739405	451	22.09	1.87	12	0.32	122.00	1439.00	4830	20240124	-44.20	2620	20240725	2.86	4830	-44.20	20240124	2620	2.86	20240725	4830	-44.20	20240124	2620	2.86	20240725	4.44	N	417180	100	16 억		62775	N	N	0	N	00	N
39	20240725	111241	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2635	-140	5	-5.05	126539245	47574	92.34	2740	2740	2620	3605	1945	2775	2659.84	0.38	0	-3593	2885	2830	2750	2695	2615	2857	2722	17	830	100	1940	5	1	16739405	441	21.60	1.83	12	0.28	122.00	1439.00	4830	20240124	-45.45	2620	20240725	0.57	4830	-45.45	20240124	2620	0.57	20240725	4830	-45.45	20240124	2620	0.57	20240725	4.44	N	417180	100	16 억		62775	N	N	0	N	00	N
40	20240725	101233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2645	-130	5	-4.68	74076955	27605	53.58	2740	2740	2640	3605	1945	2775	2683.46	0.38	0	-6987	2885	2830	2750	2695	2615	2857	2722	17	830	100	1940	5	1	16739405	443	21.68	1.84	12	0.16	122.00	1439.00	4830	20240124	-45.24	2640	20240725	0.19	4830	-45.24	20240124	2640	0.19	20240725	4830	-45.24	20240124	2640	0.19	20240725	4.44	N	417180	100	16 억		62775	N	N	0	N	00	N
41	20240725	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-75	5	-2.70	11439610	4230	8.21	2740	2740	2700	3605	1945	2775	2704.40	0.38	0	-361	2885	2830	2750	2695	2615	2857	2722	17	830	100	1940	5	1	16739405	452	22.13	1.88	12	0.03	122.00	1439.00	4830	20240124	-44.10	2670	20240724	1.12	4830	-44.10	20240124	2670	1.12	20240724	4830	-44.10	20240124	2670	1.12	20240724	4.44	N	417180	100	16 억		62775	N	N	0	N	00	N
42	20240724	161226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2775	25	2	0.91	140966625	51489	9.90	2675	2805	2670	3575	1925	2750	2737.76	0.26	0	20149	3196	2972	2861	2637	2526	2917	2582	17	825	100	1920	5	1	16739405	465	22.75	1.93	12	0.31	122.00	1439.00	4870	20230718	-43.02	2670	20240724	3.93	4830	-42.55	20240124	2670	3.93	20240724	4830	-42.55	20240124	2670	3.93	20240724	4.36	N	417180	100	16 억		42718	N	N	0	N	00	N
43	20240724	151245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2770	20	2	0.73	133830565	48901	9.40	2675	2805	2670	3575	1925	2750	2736.72	0.26	0	19542	3196	2972	2861	2637	2526	2917	2582	17	825	100	1920	5	1	16739405	464	22.70	1.92	12	0.29	122.00	1439.00	4870	20230718	-43.12	2670	20240724	3.75	4830	-42.65	20240124	2670	3.75	20240724	4830	-42.65	20240124	2670	3.75	20240724	4.36	N	417180	100	16 억		42718	N	N	0	N	00	N
44	20240724	141241	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2770	20	2	0.73	113807795	41636	8.01	2675	2805	2670	3575	1925	2750	2733.34	0.26	0	18607	3196	2972	2861	2637	2526	2917	2582	17	825	100	1920	5	1	16739405	464	22.70	1.92	12	0.25	122.00	1439.00	4870	20230718	-43.12	2670	20240724	3.75	4830	-42.65	20240124	2670	3.75	20240724	4830	-42.65	20240124	2670	3.75	20240724	4.36	N	417180	100	16 억		42718	N	N	0	N	00	N
45	20240724	131243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2770	20	2	0.73	106650220	39045	7.51	2675	2805	2670	3575	1925	2750	2731.39	0.26	0	18935	3196	2972	2861	2637	2526	2917	2582	17	825	100	1920	5	1	16739405	464	22.70	1.92	12	0.23	122.00	1439.00	4870	20230718	-43.12	2670	20240724	3.75	4830	-42.65	20240124	2670	3.75	20240724	4830	-42.65	20240124	2670	3.75	20240724	4.36	N	417180	100	16 억		42718	N	N	0	N	00	N
46	20240724	121243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2780	30	2	1.09	99669585	36524	7.02	2675	2805	2670	3575	1925	2750	2728.79	0.26	0	18388	3196	2972	2861	2637	2526	2917	2582	17	825	100	1920	5	1	16739405	465	22.79	1.93	12	0.22	122.00	1439.00	4870	20230718	-42.92	2670	20240724	4.12	4830	-42.44	20240124	2670	4.12	20240724	4830	-42.44	20240124	2670	4.12	20240724	4.36	N	417180	100	16 억		42718	N	N	0	N	00	N
47	20240724	111240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2785	35	2	1.27	92640520	34007	6.54	2675	2795	2670	3575	1925	2750	2724.04	0.26	0	17966	3196	2972	2861	2637	2526	2917	2582	17	825	100	1920	5	1	16739405	466	22.83	1.94	12	0.20	122.00	1439.00	4870	20230718	-42.81	2670	20240724	4.31	4830	-42.34	20240124	2670	4.31	20240724	4830	-42.34	20240124	2670	4.31	20240724	4.36	N	417180	100	16 억		42718	N	N	0	N	00	N
48	20240724	101306	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2765	15	2	0.55	74670605	27539	5.30	2675	2765	2670	3575	1925	2750	2711.23	0.26	0	16410	3196	2972	2861	2637	2526	2917	2582	17	825	100	1920	5	1	16739405	463	22.66	1.92	12	0.16	122.00	1439.00	4870	20230718	-43.22	2670	20240724	3.56	4830	-42.75	20240124	2670	3.56	20240724	4830	-42.75	20240124	2670	3.56	20240724	4.36	N	417180	100	16 억		42718	N	N	0	N	00	N
49	20240724	091228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2720	-30	5	-1.09	33851700	12601	2.42	2675	2740	2670	3575	1925	2750	2685.63	0.26	0	5052	3196	2972	2861	2637	2526	2917	2582	17	825	100	1920	5	1	16739405	455	22.30	1.89	12	0.08	122.00	1439.00	4870	20230718	-44.15	2670	20240724	1.87	4830	-43.69	20240124	2670	1.87	20240724	4830	-43.69	20240124	2670	1.87	20240724	4.36	N	417180	100	16 억		42718	N	N	0	N	00	N
50	20240723	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	15	2	0.55	1518445475	517687	827.64	2790	3085	2750	3555	1915	2735	2933.84	0.45	0	-32334	2851	2792	2746	2687	2641	2770	2665	17	820	100	1910	5	1	16739405	460	22.54	1.91	12	3.09	122.00	1439.00	4870	20230718	-43.53	2700	20240722	1.85	4830	-43.06	20240124	2700	1.85	20240722	4830	-43.06	20240124	2700	1.85	20240722	4.29	N	417180	100	16 억		75030	N	N	0	N	00	N
51	20240723	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	35	2	1.28	1479655470	503613	805.14	2790	3085	2750	3555	1915	2735	2938.48	0.45	0	-32543	2851	2792	2746	2687	2641	2770	2665	17	820	100	1910	5	1	16739405	464	22.70	1.92	12	3.01	122.00	1439.00	4870	20230718	-43.12	2700	20240722	2.59	4830	-42.65	20240124	2700	2.59	20240722	4830	-42.65	20240124	2700	2.59	20240722	4.29	N	417180	100	16 억		75030	N	N	0	N	00	N
52	20240723	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	70	2	2.56	1432555070	486616	777.96	2790	3085	2790	3555	1915	2735	2944.34	0.45	0	-33660	2851	2792	2746	2687	2641	2770	2665	17	820	100	1910	5	1	16739405	470	22.99	1.95	12	2.91	122.00	1439.00	4870	20230718	-42.40	2700	20240722	3.89	4830	-41.93	20240124	2700	3.89	20240722	4830	-41.93	20240124	2700	3.89	20240722	4.29	N	417180	100	16 억		75030	N	N	0	N	00	N
53	20240723	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	85	2	3.11	1401175095	475434	760.09	2790	3085	2790	3555	1915	2735	2947.60	0.45	0	-27855	2851	2792	2746	2687	2641	2770	2665	17	820	100	1910	5	1	16739405	472	23.11	1.96	12	2.84	122.00	1439.00	4870	20230718	-42.09	2700	20240722	4.44	4830	-41.61	20240124	2700	4.44	20240722	4830	-41.61	20240124	2700	4.44	20240722	4.29	N	417180	100	16 억		75030	N	N	0	N	00	N
54	20240723	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	85	2	3.11	1380073170	467930	748.09	2790	3085	2790	3555	1915	2735	2949.77	0.45	0	-26360	2851	2792	2746	2687	2641	2770	2665	17	820	100	1910	5	1	16739405	472	23.11	1.96	12	2.80	122.00	1439.00	4870	20230718	-42.09	2700	20240722	4.44	4830	-41.61	20240124	2700	4.44	20240722	4830	-41.61	20240124	2700	4.44	20240722	4.29	N	417180	100	16 억		75030	N	N	0	N	00	N
55	20240723	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	105	2	3.84	1346228865	455917	728.88	2790	3085	2790	3555	1915	2735	2953.27	0.45	0	-24595	2851	2792	2746	2687	2641	2770	2665	17	820	100	1910	5	1	16739405	475	23.28	1.97	12	2.72	122.00	1439.00	4870	20230718	-41.68	2700	20240722	5.19	4830	-41.20	20240124	2700	5.19	20240722	4830	-41.20	20240124	2700	5.19	20240722	4.29	N	417180	100	16 억		75030	N	N	0	N	00	N
56	20240723	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	105	2	3.84	1254355425	423604	677.22	2790	3085	2790	3555	1915	2735	2961.69	0.45	0	-16368	2851	2792	2746	2687	2641	2770	2665	17	820	100	1910	5	1	16739405	475	23.28	1.97	12	2.53	122.00	1439.00	4870	20230718	-41.68	2700	20240722	5.19	4830	-41.20	20240124	2700	5.19	20240722	4830	-41.20	20240124	2700	5.19	20240722	4.29	N	417180	100	16 억		75030	N	N	0	N	00	N
57	20240723	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	220	2	8.04	901314160	301703	482.34	2790	3085	2790	3555	1915	2735	2988.26	0.45	0	-7093	2851	2792	2746	2687	2641	2770	2665	17	820	100	1910	5	1	16739405	495	24.22	2.05	12	1.80	122.00	1439.00	4870	20230718	-39.32	2700	20240722	9.44	4830	-38.82	20240124	2700	9.44	20240722	4830	-38.82	20240124	2700	9.44	20240722	4.29	N	417180	100	16 억		75030	N	N	0	N	00	N
58	20240722	161212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2735	-35	5	-1.26	168607640	62048	135.13	2805	2805	2700	3600	1940	2770	2717.32	0.42	0	4994	2860	2815	2780	2735	2700	2797	2717	17	830	100	1930	5	1	16739405	458	22.42	1.90	12	0.37	122.00	1439.00	4870	20230718	-43.84	2700	20240722	1.30	4830	-43.37	20240124	2700	1.30	20240722	4830	-43.37	20240124	2700	1.30	20240722	4.35	N	417180	100	16 억		70032	N	N	0	N	00	N
59	20240722	151225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2725	-45	5	-1.62	157758210	58058	126.44	2805	2805	2700	3600	1940	2770	2717.25	0.42	0	4197	2860	2815	2780	2735	2700	2797	2717	17	830	100	1930	5	1	16739405	456	22.34	1.89	12	0.35	122.00	1439.00	4870	20230718	-44.05	2700	20240722	0.93	4830	-43.58	20240124	2700	0.93	20240722	4830	-43.58	20240124	2700	0.93	20240722	4.35	N	417180	100	16 억		70032	N	N	0	N	00	N
60	20240722	141233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2710	-60	5	-2.17	150761695	55477	120.82	2805	2805	2700	3600	1940	2770	2717.55	0.42	0	3773	2860	2815	2780	2735	2700	2797	2717	17	830	100	1930	5	1	16739405	454	22.21	1.88	12	0.33	122.00	1439.00	4870	20230718	-44.35	2700	20240722	0.37	4830	-43.89	20240124	2700	0.37	20240722	4830	-43.89	20240124	2700	0.37	20240722	4.35	N	417180	100	16 억		70032	N	N	0	N	00	N
61	20240722	131227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2710	-60	5	-2.17	118385205	43597	94.95	2805	2805	2700	3600	1940	2770	2715.44	0.42	0	-1428	2860	2815	2780	2735	2700	2797	2717	17	830	100	1930	5	1	16739405	454	22.21	1.88	12	0.26	122.00	1439.00	4870	20230718	-44.35	2700	20240722	0.37	4830	-43.89	20240124	2700	0.37	20240722	4830	-43.89	20240124	2700	0.37	20240722	4.35	N	417180	100	16 억		70032	N	N	0	N	00	N
62	20240722	121223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2725	-45	5	-1.62	103091745	37957	82.67	2805	2805	2700	3600	1940	2770	2716.01	0.42	0	-2359	2860	2815	2780	2735	2700	2797	2717	17	830	100	1930	5	1	16739405	456	22.34	1.89	12	0.23	122.00	1439.00	4870	20230718	-44.05	2700	20240722	0.93	4830	-43.58	20240124	2700	0.93	20240722	4830	-43.58	20240124	2700	0.93	20240722	4.35	N	417180	100	16 억		70032	N	N	0	N	00	N
63	20240722	111223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2715	-55	5	-1.99	93281375	34341	74.79	2805	2805	2700	3600	1940	2770	2716.33	0.42	0	-3309	2860	2815	2780	2735	2700	2797	2717	17	830	100	1930	5	1	16739405	454	22.25	1.89	12	0.21	122.00	1439.00	4870	20230718	-44.25	2700	20240722	0.56	4830	-43.79	20240124	2700	0.56	20240722	4830	-43.79	20240124	2700	0.56	20240722	4.35	N	417180	100	16 억		70032	N	N	0	N	00	N
64	20240722	101221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2725	-45	5	-1.62	80166990	29503	64.25	2805	2805	2700	3600	1940	2770	2717.25	0.42	0	-2336	2860	2815	2780	2735	2700	2797	2717	17	830	100	1930	5	1	16739405	456	22.34	1.89	12	0.18	122.00	1439.00	4870	20230718	-44.05	2700	20240722	0.93	4830	-43.58	20240124	2700	0.93	20240722	4830	-43.58	20240124	2700	0.93	20240722	4.35	N	417180	100	16 억		70032	N	N	0	N	00	N
65	20240722	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	0	3	0.00	17705115	6454	14.06	2805	2805	2720	3600	1940	2770	2743.28	0.42	0	739	2860	2815	2780	2735	2700	2797	2717	17	830	100	1930	5	1	16739405	464	22.70	1.92	12	0.04	122.00	1439.00	4870	20230718	-43.12	2715	20231031	2.03	4830	-42.65	20240124	2720	1.84	20240722	4830	-42.65	20240124	2715	2.03	20231031	4.35	N	417180	100	16 억		70032	N	N	0	N	00	N
66	20240719	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-55	5	-1.95	127044920	45916	66.54	2825	2825	2745	3670	1980	2825	2766.86	0.46	0	-6962	2895	2860	2790	2755	2685	2877	2772	17	845	100	1970	5	1	16739405	464	22.70	1.92	12	0.27	122.00	1439.00	4870	20230718	-43.12	2715	20231031	2.03	4830	-42.65	20240124	2720	1.84	20240718	4830	-42.65	20240124	2715	2.03	20231031	4.34	N	417180	100	16 억		76976	N	N	0	N	00	N
67	20240719	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-60	5	-2.12	124433315	44972	65.18	2825	2825	2750	3670	1980	2825	2766.91	0.46	0	-6763	2895	2860	2790	2755	2685	2877	2772	17	845	100	1970	5	1	16739405	463	22.66	1.92	12	0.27	122.00	1439.00	4870	20230718	-43.22	2715	20231031	1.84	4830	-42.75	20240124	2720	1.65	20240718	4830	-42.75	20240124	2715	1.84	20231031	4.34	N	417180	100	16 억		76976	N	N	0	N	00	N
68	20240719	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-40	5	-1.42	77312410	27909	40.45	2825	2825	2755	3670	1980	2825	2770.16	0.46	0	-7247	2895	2860	2790	2755	2685	2877	2772	17	845	100	1970	5	1	16739405	466	22.83	1.94	12	0.17	122.00	1439.00	4870	20230718	-42.81	2715	20231031	2.58	4830	-42.34	20240124	2720	2.39	20240718	4830	-42.34	20240124	2715	2.58	20231031	4.34	N	417180	100	16 억		76976	N	N	0	N	00	N
69	20240719	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-65	5	-2.30	72250080	26082	37.80	2825	2825	2755	3670	1980	2825	2770.11	0.46	0	-6785	2895	2860	2790	2755	2685	2877	2772	17	845	100	1970	5	1	16739405	462	22.62	1.92	12	0.16	122.00	1439.00	4870	20230718	-43.33	2715	20231031	1.66	4830	-42.86	20240124	2720	1.47	20240718	4830	-42.86	20240124	2715	1.66	20231031	4.34	N	417180	100	16 억		76976	N	N	0	N	00	N
70	20240719	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-50	5	-1.77	63124685	22783	33.02	2825	2825	2755	3670	1980	2825	2770.69	0.46	0	-6732	2895	2860	2790	2755	2685	2877	2772	17	845	100	1970	5	1	16739405	465	22.75	1.93	12	0.14	122.00	1439.00	4870	20230718	-43.02	2715	20231031	2.21	4830	-42.55	20240124	2720	2.02	20240718	4830	-42.55	20240124	2715	2.21	20231031	4.34	N	417180	100	16 억		76976	N	N	0	N	00	N
71	20240719	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-40	5	-1.42	42987830	15495	22.46	2825	2825	2765	3670	1980	2825	2774.30	0.46	0	-1239	2895	2860	2790	2755	2685	2877	2772	17	845	100	1970	5	1	16739405	466	22.83	1.94	12	0.09	122.00	1439.00	4870	20230718	-42.81	2715	20231031	2.58	4830	-42.34	20240124	2720	2.39	20240718	4830	-42.34	20240124	2715	2.58	20231031	4.34	N	417180	100	16 억		76976	N	N	0	N	00	N
72	20240719	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-45	5	-1.59	34260185	12348	17.90	2825	2825	2765	3670	1980	2825	2774.55	0.46	0	-620	2895	2860	2790	2755	2685	2877	2772	17	845	100	1970	5	1	16739405	465	22.79	1.93	12	0.07	122.00	1439.00	4870	20230718	-42.92	2715	20231031	2.39	4830	-42.44	20240124	2720	2.21	20240718	4830	-42.44	20240124	2715	2.39	20231031	4.34	N	417180	100	16 억		76976	N	N	0	N	00	N
73	20240719	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-50	5	-1.77	18822320	6785	9.83	2825	2825	2770	3670	1980	2825	2774.11	0.46	0	-221	2895	2860	2790	2755	2685	2877	2772	17	845	100	1970	5	1	16739405	465	22.75	1.93	12	0.04	122.00	1439.00	4870	20230718	-43.02	2715	20231031	2.21	4830	-42.55	20240124	2720	2.02	20240718	4830	-42.55	20240124	2715	2.21	20231031	4.34	N	417180	100	16 억		76976	N	N	0	N	00	N
74	20240718	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	5	2	0.18	190704735	68998	171.62	2720	2825	2720	3665	1975	2820	2763.35	0.35	0	13049	2920	2870	2845	2795	2770	2857	2782	17	845	100	1970	5	1	16739405	473	23.16	1.96	12	0.41	122.00	1439.00	4870	20230718	-41.99	2715	20231031	4.05	4830	-41.51	20240124	2720	3.86	20240718	4870	-41.99	20230718	2715	4.05	20231031	4.27	N	417180	100	16 억		59240	N	N	0	N	00	N
75	20240718	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-25	5	-0.89	183208290	66338	165.00	2720	2820	2720	3665	1975	2820	2761.74	0.35	0	12280	2920	2870	2845	2795	2770	2857	2782	17	845	100	1970	5	1	16739405	468	22.91	1.94	12	0.40	122.00	1439.00	4870	20230718	-42.61	2715	20231031	2.95	4830	-42.13	20240124	2720	2.76	20240718	4870	-42.61	20230718	2715	2.95	20231031	4.27	N	417180	100	16 억		59240	N	N	0	N	00	N
76	20240718	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-40	5	-1.42	163741060	59309	147.52	2720	2820	2720	3665	1975	2820	2760.81	0.35	0	8384	2920	2870	2845	2795	2770	2857	2782	17	845	100	1970	5	1	16739405	465	22.79	1.93	12	0.35	122.00	1439.00	4870	20230718	-42.92	2715	20231031	2.39	4830	-42.44	20240124	2720	2.21	20240718	4870	-42.92	20230718	2715	2.39	20231031	4.27	N	417180	100	16 억		59240	N	N	0	N	00	N
77	20240718	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-15	5	-0.53	146122945	52924	131.64	2720	2820	2720	3665	1975	2820	2761.00	0.35	0	7481	2920	2870	2845	2795	2770	2857	2782	17	845	100	1970	5	1	16739405	470	22.99	1.95	12	0.32	122.00	1439.00	4870	20230718	-42.40	2715	20231031	3.31	4830	-41.93	20240124	2720	3.12	20240718	4870	-42.40	20230718	2715	3.31	20231031	4.27	N	417180	100	16 억		59240	N	N	0	N	00	N
78	20240718	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-15	5	-0.53	136108970	49337	122.72	2720	2820	2720	3665	1975	2820	2758.76	0.35	0	6928	2920	2870	2845	2795	2770	2857	2782	17	845	100	1970	5	1	16739405	470	22.99	1.95	12	0.29	122.00	1439.00	4870	20230718	-42.40	2715	20231031	3.31	4830	-41.93	20240124	2720	3.12	20240718	4870	-42.40	20230718	2715	3.31	20231031	4.27	N	417180	100	16 억		59240	N	N	0	N	00	N
79	20240718	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-10	5	-0.35	113482370	41240	102.58	2720	2820	2720	3665	1975	2820	2751.75	0.35	0	4446	2920	2870	2845	2795	2770	2857	2782	17	845	100	1970	5	1	16739405	470	23.03	1.95	12	0.25	122.00	1439.00	4870	20230718	-42.30	2715	20231031	3.50	4830	-41.82	20240124	2720	3.31	20240718	4870	-42.30	20230718	2715	3.50	20231031	4.27	N	417180	100	16 억		59240	N	N	0	N	00	N
80	20240718	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-35	5	-1.24	106011045	38566	95.93	2720	2820	2720	3665	1975	2820	2748.82	0.35	0	4559	2920	2870	2845	2795	2770	2857	2782	17	845	100	1970	5	1	16739405	466	22.83	1.94	12	0.23	122.00	1439.00	4870	20230718	-42.81	2715	20231031	2.58	4830	-42.34	20240124	2720	2.39	20240718	4870	-42.81	20230718	2715	2.58	20231031	4.27	N	417180	100	16 억		59240	N	N	0	N	00	N
81	20240718	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-100	5	-3.55	60852180	22210	55.24	2720	2795	2720	3665	1975	2820	2739.86	0.35	0	-755	2920	2870	2845	2795	2770	2857	2782	17	845	100	1970	5	1	16739405	455	22.30	1.89	12	0.13	122.00	1439.00	4870	20230718	-44.15	2715	20231031	0.18	4830	-43.69	20240124	2720	0.00	20240718	4870	-44.15	20230718	2715	0.18	20231031	4.27	N	417180	100	16 억		59240	N	N	0	N	00	N
82	20240717	161248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-50	5	-1.74	113324995	39747	80.73	2870	2895	2820	3730	2010	2870	2852.05	0.33	0	3296	2970	2920	2890	2840	2810	2905	2825	17	860	100	2000	5	1	16739405	472	23.11	1.96	12	0.24	122.00	1439.00	4870	20230718	-42.09	2715	20231031	3.87	4830	-41.61	20240124	2800	0.71	20240705	4870	-42.09	20230718	2715	3.87	20231031	4.22	N	417180	100	16 억		55933	N	N	0	N	00	N
83	20240717	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-25	5	-0.87	103292500	36190	73.50	2870	2895	2825	3730	2010	2870	2854.17	0.33	0	3494	2970	2920	2890	2840	2810	2905	2825	17	860	100	2000	5	1	16739405	476	23.32	1.98	12	0.22	122.00	1439.00	4870	20230718	-41.58	2715	20231031	4.79	4830	-41.10	20240124	2800	1.61	20240705	4870	-41.58	20230718	2715	4.79	20231031	4.22	N	417180	100	16 억		55933	N	N	0	N	00	N
84	20240717	141252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-10	5	-0.35	88665480	31043	63.05	2870	2895	2830	3730	2010	2870	2856.21	0.33	0	3126	2970	2920	2890	2840	2810	2905	2825	17	860	100	2000	5	1	16739405	479	23.44	1.99	12	0.19	122.00	1439.00	4870	20230718	-41.27	2715	20231031	5.34	4830	-40.79	20240124	2800	2.14	20240705	4870	-41.27	20230718	2715	5.34	20231031	4.22	N	417180	100	16 억		55933	N	N	0	N	00	N
85	20240717	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-5	5	-0.17	65192605	22826	46.36	2870	2895	2830	3730	2010	2870	2856.07	0.33	0	2910	2970	2920	2890	2840	2810	2905	2825	17	860	100	2000	5	1	16739405	480	23.48	1.99	12	0.14	122.00	1439.00	4870	20230718	-41.17	2715	20231031	5.52	4830	-40.68	20240124	2800	2.32	20240705	4870	-41.17	20230718	2715	5.52	20231031	4.22	N	417180	100	16 억		55933	N	N	0	N	00	N
86	20240717	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-15	5	-0.52	62666805	21940	44.56	2870	2895	2830	3730	2010	2870	2856.28	0.33	0	2602	2970	2920	2890	2840	2810	2905	2825	17	860	100	2000	5	1	16739405	478	23.40	1.98	12	0.13	122.00	1439.00	4870	20230718	-41.38	2715	20231031	5.16	4830	-40.89	20240124	2800	1.96	20240705	4870	-41.38	20230718	2715	5.16	20231031	4.22	N	417180	100	16 억		55933	N	N	0	N	00	N
87	20240717	111253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	15	2	0.52	24344560	8487	17.24	2870	2895	2840	3730	2010	2870	2868.45	0.33	0	121	2970	2920	2890	2840	2810	2905	2825	17	860	100	2000	5	1	16739405	483	23.65	2.00	12	0.05	122.00	1439.00	4870	20230718	-40.76	2715	20231031	6.26	4830	-40.27	20240124	2800	3.04	20240705	4870	-40.76	20230718	2715	6.26	20231031	4.22	N	417180	100	16 억		55933	N	N	0	N	00	N
88	20240717	101256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	10	2	0.35	16575750	5787	11.75	2870	2885	2840	3730	2010	2870	2864.31	0.33	0	-45	2970	2920	2890	2840	2810	2905	2825	17	860	100	2000	5	1	16739405	482	23.61	2.00	12	0.03	122.00	1439.00	4870	20230718	-40.86	2715	20231031	6.08	4830	-40.37	20240124	2800	2.86	20240705	4870	-40.86	20230718	2715	6.08	20231031	4.22	N	417180	100	16 억		55933	N	N	0	N	00	N
89	20240717	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	5	2	0.17	4140195	1444	2.93	2870	2885	2840	3730	2010	2870	2867.17	0.33	0	-163	2970	2920	2890	2840	2810	2905	2825	17	860	100	2000	5	1	16739405	481	23.57	2.00	12	0.01	122.00	1439.00	4870	20230718	-40.97	2715	20231031	5.89	4830	-40.48	20240124	2800	2.68	20240705	4870	-40.97	20230718	2715	5.89	20231031	4.22	N	417180	100	16 억		55933	N	N	0	N	00	N
90	20240716	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-75	5	-2.55	142323985	49219	208.70	2925	2940	2860	3825	2065	2945	2891.96	0.43	0	-15771	2978	2961	2933	2916	2888	2970	2925	17	880	100	2060	5	1	16739405	480	23.52	1.99	12	0.29	122.00	1439.00	4870	20230718	-41.07	2715	20231031	5.71	4830	-40.58	20240124	2800	2.50	20240705	4870	-41.07	20230718	2715	5.71	20231031	4.28	N	417180	100	16 억		71724	N	N	0	N	00	N
91	20240716	151307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-55	5	-1.87	132250600	45709	193.81	2925	2940	2870	3825	2065	2945	2893.32	0.43	0	-15264	2978	2961	2933	2916	2888	2970	2925	17	880	100	2060	5	1	16739405	484	23.69	2.01	12	0.27	122.00	1439.00	4870	20230718	-40.66	2715	20231031	6.45	4830	-40.17	20240124	2800	3.21	20240705	4870	-40.66	20230718	2715	6.45	20231031	4.28	N	417180	100	16 억		71724	N	N	0	N	00	N
92	20240716	141301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-50	5	-1.70	104854125	36185	153.43	2925	2940	2880	3825	2065	2945	2897.72	0.43	0	-14362	2978	2961	2933	2916	2888	2970	2925	17	880	100	2060	5	1	16739405	485	23.73	2.01	12	0.22	122.00	1439.00	4870	20230718	-40.55	2715	20231031	6.63	4830	-40.06	20240124	2800	3.39	20240705	4870	-40.55	20230718	2715	6.63	20231031	4.28	N	417180	100	16 억		71724	N	N	0	N	00	N
93	20240716	131302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-50	5	-1.70	74739280	25740	109.14	2925	2940	2880	3825	2065	2945	2903.62	0.43	0	-11585	2978	2961	2933	2916	2888	2970	2925	17	880	100	2060	5	1	16739405	485	23.73	2.01	12	0.15	122.00	1439.00	4870	20230718	-40.55	2715	20231031	6.63	4830	-40.06	20240124	2800	3.39	20240705	4870	-40.55	20230718	2715	6.63	20231031	4.28	N	417180	100	16 억		71724	N	N	0	N	00	N
94	20240716	121258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-40	5	-1.36	70449665	24254	102.84	2925	2940	2880	3825	2065	2945	2904.66	0.43	0	-11543	2978	2961	2933	2916	2888	2970	2925	17	880	100	2060	5	1	16739405	486	23.81	2.02	12	0.14	122.00	1439.00	4870	20230718	-40.35	2715	20231031	7.00	4830	-39.86	20240124	2800	3.75	20240705	4870	-40.35	20230718	2715	7.00	20231031	4.28	N	417180	100	16 억		71724	N	N	0	N	00	N
95	20240716	111301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-35	5	-1.19	57339225	19740	83.70	2925	2940	2880	3825	2065	2945	2904.72	0.43	0	-9902	2978	2961	2933	2916	2888	2970	2925	17	880	100	2060	5	1	16739405	487	23.85	2.02	12	0.12	122.00	1439.00	4870	20230718	-40.25	2715	20231031	7.18	4830	-39.75	20240124	2800	3.93	20240705	4870	-40.25	20230718	2715	7.18	20231031	4.28	N	417180	100	16 억		71724	N	N	0	N	00	N
96	20240716	101300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-55	5	-1.87	50867165	17500	74.20	2925	2940	2880	3825	2065	2945	2906.70	0.43	0	-8986	2978	2961	2933	2916	2888	2970	2925	17	880	100	2060	5	1	16739405	484	23.69	2.01	12	0.10	122.00	1439.00	4870	20230718	-40.66	2715	20231031	6.45	4830	-40.17	20240124	2800	3.21	20240705	4870	-40.66	20230718	2715	6.45	20231031	4.28	N	417180	100	16 억		71724	N	N	0	N	00	N
97	20240716	091258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-20	5	-0.68	2176075	744	3.15	2925	2940	2920	3825	2065	2945	2924.83	0.43	0	165	2978	2961	2933	2916	2888	2970	2925	17	880	100	2060	5	1	16739405	490	23.98	2.03	12	0.00	122.00	1439.00	4870	20230718	-39.94	2715	20231031	7.73	4830	-39.44	20240124	2800	4.46	20240705	4870	-39.94	20230718	2715	7.73	20231031	4.28	N	417180	100	16 억		71724	N	N	0	N	00	N
98	20240715	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	20	2	0.68	66376615	22666	39.66	2940	2950	2905	3800	2050	2925	2928.44	0.40	0	4219	3041	2982	2941	2882	2841	2962	2862	17	875	100	2040	5	1	16739405	493	24.14	2.05	12	0.14	122.00	1439.00	4870	20230718	-39.53	2715	20231031	8.47	4830	-39.03	20240124	2800	5.18	20240705	4870	-39.53	20230718	2715	8.47	20231031	4.29	N	417180	100	16 억		66860	N	N	0	N	00	N
99	20240715	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	10	2	0.34	51782370	17679	30.94	2940	2950	2905	3800	2050	2925	2929.03	0.40	0	3375	3041	2982	2941	2882	2841	2962	2862	17	875	100	2040	5	1	16739405	491	24.06	2.04	12	0.11	122.00	1439.00	4870	20230718	-39.73	2715	20231031	8.10	4830	-39.23	20240124	2800	4.82	20240705	4870	-39.73	20230718	2715	8.10	20231031	4.29	N	417180	100	16 억		66860	N	N	0	N	00	N
100	20240715	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	20	2	0.68	33081670	11284	19.75	2940	2945	2905	3800	2050	2925	2931.73	0.40	0	2237	3041	2982	2941	2882	2841	2962	2862	17	875	100	2040	5	1	16739405	493	24.14	2.05	12	0.07	122.00	1439.00	4870	20230718	-39.53	2715	20231031	8.47	4830	-39.03	20240124	2800	5.18	20240705	4870	-39.53	20230718	2715	8.47	20231031	4.29	N	417180	100	16 억		66860	N	N	0	N	00	N
101	20240715	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	20	2	0.68	32354500	11036	19.31	2940	2945	2905	3800	2050	2925	2931.72	0.40	0	2160	3041	2982	2941	2882	2841	2962	2862	17	875	100	2040	5	1	16739405	493	24.14	2.05	12	0.07	122.00	1439.00	4870	20230718	-39.53	2715	20231031	8.47	4830	-39.03	20240124	2800	5.18	20240705	4870	-39.53	20230718	2715	8.47	20231031	4.29	N	417180	100	16 억		66860	N	N	0	N	00	N
102	20240715	121245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	10	2	0.34	12037690	4115	7.20	2940	2940	2905	3800	2050	2925	2925.32	0.40	0	-901	3041	2982	2941	2882	2841	2962	2862	17	875	100	2040	5	1	16739405	491	24.06	2.04	12	0.02	122.00	1439.00	4870	20230718	-39.73	2715	20231031	8.10	4830	-39.23	20240124	2800	4.82	20240705	4870	-39.73	20230718	2715	8.10	20231031	4.29	N	417180	100	16 억		66860	N	N	0	N	00	N
103	20240715	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	15	2	0.51	10455450	3575	6.26	2940	2940	2905	3800	2050	2925	2924.60	0.40	0	-901	3041	2982	2941	2882	2841	2962	2862	17	875	100	2040	5	1	16739405	492	24.10	2.04	12	0.02	122.00	1439.00	4870	20230718	-39.63	2715	20231031	8.29	4830	-39.13	20240124	2800	5.00	20240705	4870	-39.63	20230718	2715	8.29	20231031	4.29	N	417180	100	16 억		66860	N	N	0	N	00	N
104	20240715	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	15	2	0.51	8608395	2945	5.15	2940	2940	2905	3800	2050	2925	2923.05	0.40	0	-875	3041	2982	2941	2882	2841	2962	2862	17	875	100	2040	5	1	16739405	492	24.10	2.04	12	0.02	122.00	1439.00	4870	20230718	-39.63	2715	20231031	8.29	4830	-39.13	20240124	2800	5.00	20240705	4870	-39.63	20230718	2715	8.29	20231031	4.29	N	417180	100	16 억		66860	N	N	0	N	00	N
105	20240715	091245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	15	2	0.51	1142960	390	0.68	2940	2940	2925	3800	2050	2925	2930.67	0.40	0	-304	3041	2982	2941	2882	2841	2962	2862	17	875	100	2040	5	1	16739405	492	24.10	2.04	12	0.00	122.00	1439.00	4870	20230718	-39.63	2715	20231031	8.29	4830	-39.13	20240124	2800	5.00	20240705	4870	-39.63	20230718	2715	8.29	20231031	4.29	N	417180	100	16 억		66860	N	N	0	N	00	N
106	20240712	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-40	5	-1.35	167015705	57142	225.34	2965	3000	2900	3850	2080	2965	2922.81	0.38	0	2552	3048	3006	2968	2926	2888	3027	2947	17	885	100	2070	5	1	16739405	490	23.98	2.03	12	0.34	122.00	1439.00	4870	20230718	-39.94	2715	20231031	7.73	4830	-39.44	20240124	2800	4.46	20240705	4870	-39.94	20230718	2715	7.73	20231031	4.27	N	417180	100	16 억		64241	N	N	0	N	00	N
107	20240712	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-45	5	-1.52	157513950	53894	212.53	2965	3000	2900	3850	2080	2965	2922.66	0.38	0	2592	3048	3006	2968	2926	2888	3027	2947	17	885	100	2070	5	1	16739405	489	23.93	2.03	12	0.32	122.00	1439.00	4870	20230718	-40.04	2715	20231031	7.55	4830	-39.54	20240124	2800	4.29	20240705	4870	-40.04	20230718	2715	7.55	20231031	4.27	N	417180	100	16 억		64241	N	N	0	N	00	N
108	20240712	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-40	5	-1.35	141662550	48470	191.14	2965	3000	2900	3850	2080	2965	2922.69	0.38	0	2812	3048	3006	2968	2926	2888	3027	2947	17	885	100	2070	5	1	16739405	490	23.98	2.03	12	0.29	122.00	1439.00	4870	20230718	-39.94	2715	20231031	7.73	4830	-39.44	20240124	2800	4.46	20240705	4870	-39.94	20230718	2715	7.73	20231031	4.27	N	417180	100	16 억		64241	N	N	0	N	00	N
109	20240712	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-40	5	-1.35	134914675	46153	182.01	2965	3000	2900	3850	2080	2965	2923.20	0.38	0	2908	3048	3006	2968	2926	2888	3027	2947	17	885	100	2070	5	1	16739405	490	23.98	2.03	12	0.28	122.00	1439.00	4870	20230718	-39.94	2715	20231031	7.73	4830	-39.44	20240124	2800	4.46	20240705	4870	-39.94	20230718	2715	7.73	20231031	4.27	N	417180	100	16 억		64241	N	N	0	N	00	N
110	20240712	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-35	5	-1.18	104148210	35577	140.30	2965	3000	2910	3850	2080	2965	2927.40	0.38	0	2051	3048	3006	2968	2926	2888	3027	2947	17	885	100	2070	5	1	16739405	490	24.02	2.04	12	0.21	122.00	1439.00	4870	20230718	-39.84	2715	20231031	7.92	4830	-39.34	20240124	2800	4.64	20240705	4870	-39.84	20230718	2715	7.92	20231031	4.27	N	417180	100	16 억		64241	N	N	0	N	00	N
111	20240712	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	0	3	0.00	20531395	6935	27.35	2965	3000	2910	3850	2080	2965	2960.55	0.38	0	395	3048	3006	2968	2926	2888	3027	2947	17	885	100	2070	5	1	16739405	496	24.30	2.06	12	0.04	122.00	1439.00	4870	20230718	-39.12	2715	20231031	9.21	4830	-38.61	20240124	2800	5.89	20240705	4870	-39.12	20230718	2715	9.21	20231031	4.27	N	417180	100	16 억		64241	N	N	0	N	00	N
112	20240712	101240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-15	5	-0.51	17130810	5783	22.81	2965	3000	2910	3850	2080	2965	2962.27	0.38	0	424	3048	3006	2968	2926	2888	3027	2947	17	885	100	2070	5	1	16739405	494	24.18	2.05	12	0.03	122.00	1439.00	4870	20230718	-39.43	2715	20231031	8.66	4830	-38.92	20240124	2800	5.36	20240705	4870	-39.43	20230718	2715	8.66	20231031	4.27	N	417180	100	16 억		64241	N	N	0	N	00	N
113	20240712	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	15	2	0.51	4553050	1529	6.03	2965	2985	2945	3850	2080	2965	2977.80	0.38	0	-164	3048	3006	2968	2926	2888	3027	2947	17	885	100	2070	5	1	16739405	499	24.43	2.07	12	0.01	122.00	1439.00	4870	20230718	-38.81	2715	20231031	9.76	4830	-38.30	20240124	2800	6.43	20240705	4870	-38.81	20230718	2715	9.76	20231031	4.27	N	417180	100	16 억		64241	N	N	0	N	00	N
114	20240711	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-5	5	-0.17	75018375	25339	101.76	2950	3010	2930	3860	2080	2970	2960.59	0.41	0	-4846	3056	3012	2956	2912	2856	3020	2920	17	890	100	2070	5	1	16739405	496	24.30	2.06	12	0.15	122.00	1439.00	4870	20230718	-39.12	2715	20231031	9.21	4830	-38.61	20240124	2800	5.89	20240705	4870	-39.12	20230718	2715	9.21	20231031	4.26	N	417180	100	16 억		68992	N	N	0	N	00	N
115	20240711	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-30	5	-1.01	71253620	24060	96.62	2950	3010	2930	3860	2080	2970	2961.50	0.41	0	-4470	3056	3012	2956	2912	2856	3020	2920	17	890	100	2070	5	1	16739405	492	24.10	2.04	12	0.14	122.00	1439.00	4870	20230718	-39.63	2715	20231031	8.29	4830	-39.13	20240124	2800	5.00	20240705	4870	-39.63	20230718	2715	8.29	20231031	4.26	N	417180	100	16 억		68992	N	N	0	N	00	N
116	20240711	141239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-10	5	-0.34	64311970	21695	87.13	2950	3010	2930	3860	2080	2970	2964.37	0.41	0	-5217	3056	3012	2956	2912	2856	3020	2920	17	890	100	2070	5	1	16739405	495	24.26	2.06	12	0.13	122.00	1439.00	4870	20230718	-39.22	2715	20231031	9.02	4830	-38.72	20240124	2800	5.71	20240705	4870	-39.22	20230718	2715	9.02	20231031	4.26	N	417180	100	16 억		68992	N	N	0	N	00	N
117	20240711	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-20	5	-0.67	45575825	15316	61.51	2950	3010	2935	3860	2080	2970	2975.70	0.41	0	-4996	3056	3012	2956	2912	2856	3020	2920	17	890	100	2070	5	1	16739405	494	24.18	2.05	12	0.09	122.00	1439.00	4870	20230718	-39.43	2715	20231031	8.66	4830	-38.92	20240124	2800	5.36	20240705	4870	-39.43	20230718	2715	8.66	20231031	4.26	N	417180	100	16 억		68992	N	N	0	N	00	N
118	20240711	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-30	5	-1.01	43634655	14657	58.86	2950	3010	2935	3860	2080	2970	2977.05	0.41	0	-5066	3056	3012	2956	2912	2856	3020	2920	17	890	100	2070	5	1	16739405	492	24.10	2.04	12	0.09	122.00	1439.00	4870	20230718	-39.63	2715	20231031	8.29	4830	-39.13	20240124	2800	5.00	20240705	4870	-39.63	20230718	2715	8.29	20231031	4.26	N	417180	100	16 억		68992	N	N	0	N	00	N
119	20240711	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	25	2	0.84	26107865	8722	35.03	2950	3010	2950	3860	2080	2970	2993.33	0.41	0	-2355	3056	3012	2956	2912	2856	3020	2920	17	890	100	2070	5	1	16739405	501	24.55	2.08	12	0.05	122.00	1439.00	4870	20230718	-38.50	2715	20231031	10.31	4830	-37.99	20240124	2800	6.96	20240705	4870	-38.50	20230718	2715	10.31	20231031	4.26	N	417180	100	16 억		68992	N	N	0	N	00	N
120	20240711	101234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	20	2	0.67	19617770	6551	26.31	2950	3010	2950	3860	2080	2970	2994.62	0.41	0	-1190	3056	3012	2956	2912	2856	3020	2920	17	890	100	2070	5	1	16739405	501	24.51	2.08	12	0.04	122.00	1439.00	4870	20230718	-38.60	2715	20231031	10.13	4830	-38.10	20240124	2800	6.79	20240705	4870	-38.60	20230718	2715	10.13	20231031	4.26	N	417180	100	16 억		68992	N	N	0	N	00	N
121	20240711	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	40	2	1.35	3505475	1173	4.71	2950	3010	2950	3860	2080	2970	2988.47	0.41	0	-636	3056	3012	2956	2912	2856	3020	2920	17	890	100	2070	5	1	16739405	504	24.67	2.09	12	0.01	122.00	1439.00	4870	20230718	-38.19	2715	20231031	10.87	4830	-37.68	20240124	2800	7.50	20240705	4870	-38.19	20230718	2715	10.87	20231031	4.26	N	417180	100	16 억		68992	N	N	0	N	00	N
122	20240710	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	0	3	0.00	70598590	23940	89.74	2970	3000	2900	3860	2080	2970	2948.98	0.42	0	-1797	3020	2995	2955	2930	2890	3007	2942	17	890	100	2070	5	1	16739405	497	24.34	2.06	12	0.14	122.00	1439.00	4870	20230718	-39.01	2715	20231031	9.39	4830	-38.51	20240124	2800	6.07	20240705	4870	-39.01	20230718	2715	9.39	20231031	4.30	N	417180	100	16 억		70884	N	N	0	N	00	N
123	20240710	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	15	2	0.51	66552125	22580	84.64	2970	3000	2900	3860	2080	2970	2947.39	0.42	0	-1675	3020	2995	2955	2930	2890	3007	2942	17	890	100	2070	5	1	16739405	500	24.47	2.07	12	0.13	122.00	1439.00	4870	20230718	-38.71	2715	20231031	9.94	4830	-38.20	20240124	2800	6.61	20240705	4870	-38.71	20230718	2715	9.94	20231031	4.30	N	417180	100	16 억		70884	N	N	0	N	00	N
124	20240710	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	30	2	1.01	63859945	21680	81.27	2970	3000	2900	3860	2080	2970	2945.57	0.42	0	-1388	3020	2995	2955	2930	2890	3007	2942	17	890	100	2070	5	1	16739405	502	24.59	2.08	12	0.13	122.00	1439.00	4870	20230718	-38.40	2715	20231031	10.50	4830	-37.89	20240124	2800	7.14	20240705	4870	-38.40	20230718	2715	10.50	20231031	4.30	N	417180	100	16 억		70884	N	N	0	N	00	N
125	20240710	131230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	10	2	0.34	48147865	16404	61.49	2970	2985	2900	3860	2080	2970	2935.13	0.42	0	-2059	3020	2995	2955	2930	2890	3007	2942	17	890	100	2070	5	1	16739405	499	24.43	2.07	12	0.10	122.00	1439.00	4870	20230718	-38.81	2715	20231031	9.76	4830	-38.30	20240124	2800	6.43	20240705	4870	-38.81	20230718	2715	9.76	20231031	4.30	N	417180	100	16 억		70884	N	N	0	N	00	N
126	20240710	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-10	5	-0.34	38520810	13162	49.34	2970	2985	2900	3860	2080	2970	2926.67	0.42	0	-1390	3020	2995	2955	2930	2890	3007	2942	17	890	100	2070	5	1	16739405	495	24.26	2.06	12	0.08	122.00	1439.00	4870	20230718	-39.22	2715	20231031	9.02	4830	-38.72	20240124	2800	5.71	20240705	4870	-39.22	20230718	2715	9.02	20231031	4.30	N	417180	100	16 억		70884	N	N	0	N	00	N
127	20240710	111229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-15	5	-0.51	34338845	11747	44.03	2970	2985	2900	3860	2080	2970	2923.20	0.42	0	-1390	3020	2995	2955	2930	2890	3007	2942	17	890	100	2070	5	1	16739405	495	24.22	2.05	12	0.07	122.00	1439.00	4870	20230718	-39.32	2715	20231031	8.84	4830	-38.82	20240124	2800	5.54	20240705	4870	-39.32	20230718	2715	8.84	20231031	4.30	N	417180	100	16 억		70884	N	N	0	N	00	N
128	20240710	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-25	5	-0.84	24588010	8422	31.57	2970	2985	2900	3860	2080	2970	2919.50	0.42	0	-1044	3020	2995	2955	2930	2890	3007	2942	17	890	100	2070	5	1	16739405	493	24.14	2.05	12	0.05	122.00	1439.00	4870	20230718	-39.53	2715	20231031	8.47	4830	-39.03	20240124	2800	5.18	20240705	4870	-39.53	20230718	2715	8.47	20231031	4.30	N	417180	100	16 억		70884	N	N	0	N	00	N
129	20240710	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-35	5	-1.18	3653610	1241	4.65	2970	2985	2935	3860	2080	2970	2944.09	0.42	0	-641	3020	2995	2955	2930	2890	3007	2942	17	890	100	2070	5	1	16739405	491	24.06	2.04	12	0.01	122.00	1439.00	4870	20230718	-39.73	2715	20231031	8.10	4830	-39.23	20240124	2800	4.82	20240705	4870	-39.73	20230718	2715	8.10	20231031	4.30	N	417180	100	16 억		70884	N	N	0	N	00	N
130	20240709	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	55	2	1.89	78626225	26664	65.59	2915	2980	2915	3785	2045	2915	2948.77	0.44	0	-2712	2988	2951	2898	2861	2808	2970	2880	17	870	100	2040	5	1	16739405	497	24.34	2.06	12	0.16	122.00	1439.00	4870	20230718	-39.01	2715	20231031	9.39	4830	-38.51	20240124	2800	6.07	20240705	4870	-39.01	20230718	2715	9.39	20231031	4.31	N	417180	100	16 억		73596	N	N	0	N	00	N
131	20240709	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	50	2	1.72	76614280	25983	63.91	2915	2980	2915	3785	2045	2915	2948.63	0.44	0	-2546	2988	2951	2898	2861	2808	2970	2880	17	870	100	2040	5	1	16739405	496	24.30	2.06	12	0.16	122.00	1439.00	4870	20230718	-39.12	2715	20231031	9.21	4830	-38.61	20240124	2800	5.89	20240705	4870	-39.12	20230718	2715	9.21	20231031	4.31	N	417180	100	16 억		73596	N	N	0	N	00	N
132	20240709	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	25	2	0.86	58354370	19791	48.68	2915	2980	2915	3785	2045	2915	2948.53	0.44	0	-2007	2988	2951	2898	2861	2808	2970	2880	17	870	100	2040	5	1	16739405	492	24.10	2.04	12	0.12	122.00	1439.00	4870	20230718	-39.63	2715	20231031	8.29	4830	-39.13	20240124	2800	5.00	20240705	4870	-39.63	20230718	2715	8.29	20231031	4.31	N	417180	100	16 억		73596	N	N	0	N	00	N
133	20240709	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	35	2	1.20	46015140	15574	38.31	2915	2980	2915	3785	2045	2915	2954.61	0.44	0	-2919	2988	2951	2898	2861	2808	2970	2880	17	870	100	2040	5	1	16739405	494	24.18	2.05	12	0.09	122.00	1439.00	4870	20230718	-39.43	2715	20231031	8.66	4830	-38.92	20240124	2800	5.36	20240705	4870	-39.43	20230718	2715	8.66	20231031	4.31	N	417180	100	16 억		73596	N	N	0	N	00	N
134	20240709	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	55	2	1.89	40825650	13814	33.98	2915	2980	2915	3785	2045	2915	2955.38	0.44	0	-2453	2988	2951	2898	2861	2808	2970	2880	17	870	100	2040	5	1	16739405	497	24.34	2.06	12	0.08	122.00	1439.00	4870	20230718	-39.01	2715	20231031	9.39	4830	-38.51	20240124	2800	6.07	20240705	4870	-39.01	20230718	2715	9.39	20231031	4.31	N	417180	100	16 억		73596	N	N	0	N	00	N
135	20240709	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	45	2	1.54	31304925	10592	26.05	2915	2980	2915	3785	2045	2915	2955.53	0.44	0	-1176	2988	2951	2898	2861	2808	2970	2880	17	870	100	2040	5	1	16739405	495	24.26	2.06	12	0.06	122.00	1439.00	4870	20230718	-39.22	2715	20231031	9.02	4830	-38.72	20240124	2800	5.71	20240705	4870	-39.22	20230718	2715	9.02	20231031	4.31	N	417180	100	16 억		73596	N	N	0	N	00	N
136	20240709	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	50	2	1.72	24564050	8304	20.43	2915	2980	2915	3785	2045	2915	2958.10	0.44	0	-974	2988	2951	2898	2861	2808	2970	2880	17	870	100	2040	5	1	16739405	496	24.30	2.06	12	0.05	122.00	1439.00	4870	20230718	-39.12	2715	20231031	9.21	4830	-38.61	20240124	2800	5.89	20240705	4870	-39.12	20230718	2715	9.21	20231031	4.31	N	417180	100	16 억		73596	N	N	0	N	00	N
137	20240709	091226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	60	2	2.06	7460625	2533	6.23	2915	2975	2915	3785	2045	2915	2945.37	0.44	0	17	2988	2951	2898	2861	2808	2970	2880	17	870	100	2040	5	1	16739405	498	24.39	2.07	12	0.02	122.00	1439.00	4870	20230718	-38.91	2715	20231031	9.58	4830	-38.41	20240124	2800	6.25	20240705	4870	-38.91	20230718	2715	9.58	20231031	4.31	N	417180	100	16 억		73596	N	N	0	N	00	N
138	20240708	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	40	2	1.39	116851630	40411	48.15	2875	2935	2845	3735	2015	2875	2891.57	0.38	0	8966	3131	3002	2901	2772	2671	2952	2722	17	860	100	2010	5	1	16739405	488	23.89	2.03	12	0.24	122.00	1439.00	4870	20230718	-40.14	2715	20231031	7.37	4830	-39.65	20240124	2800	4.11	20240705	4870	-40.14	20230718	2715	7.37	20231031	4.24	N	417180	100	16 억		62922	N	N	0	N	00	N
139	20240708	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	20	2	0.70	104176355	36044	42.95	2875	2935	2845	3735	2015	2875	2890.26	0.38	0	7687	3131	3002	2901	2772	2671	2952	2722	17	860	100	2010	5	1	16739405	485	23.73	2.01	12	0.22	122.00	1439.00	4870	20230718	-40.55	2715	20231031	6.63	4830	-40.06	20240124	2800	3.39	20240705	4870	-40.55	20230718	2715	6.63	20231031	4.24	N	417180	100	16 억		62922	N	N	0	N	00	N
140	20240708	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	40	2	1.39	78869640	27310	32.54	2875	2935	2845	3735	2015	2875	2887.94	0.38	0	4892	3131	3002	2901	2772	2671	2952	2722	17	860	100	2010	5	1	16739405	488	23.89	2.03	12	0.16	122.00	1439.00	4870	20230718	-40.14	2715	20231031	7.37	4830	-39.65	20240124	2800	4.11	20240705	4870	-40.14	20230718	2715	7.37	20231031	4.24	N	417180	100	16 억		62922	N	N	0	N	00	N
141	20240708	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	50	2	1.74	71724785	24847	29.61	2875	2935	2845	3735	2015	2875	2886.66	0.38	0	4154	3131	3002	2901	2772	2671	2952	2722	17	860	100	2010	5	1	16739405	490	23.98	2.03	12	0.15	122.00	1439.00	4870	20230718	-39.94	2715	20231031	7.73	4830	-39.44	20240124	2800	4.46	20240705	4870	-39.94	20230718	2715	7.73	20231031	4.24	N	417180	100	16 억		62922	N	N	0	N	00	N
142	20240708	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	5	2	0.17	42815120	14872	17.72	2875	2895	2845	3735	2015	2875	2878.91	0.38	0	291	3131	3002	2901	2772	2671	2952	2722	17	860	100	2010	5	1	16739405	482	23.61	2.00	12	0.09	122.00	1439.00	4870	20230718	-40.86	2715	20231031	6.08	4830	-40.37	20240124	2800	2.86	20240705	4870	-40.86	20230718	2715	6.08	20231031	4.24	N	417180	100	16 억		62922	N	N	0	N	00	N
143	20240708	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	10	2	0.35	22174850	7697	9.17	2875	2895	2845	3735	2015	2875	2880.97	0.38	0	239	3131	3002	2901	2772	2671	2952	2722	17	860	100	2010	5	1	16739405	483	23.65	2.00	12	0.05	122.00	1439.00	4870	20230718	-40.76	2715	20231031	6.26	4830	-40.27	20240124	2800	3.04	20240705	4870	-40.76	20230718	2715	6.26	20231031	4.24	N	417180	100	16 억		62922	N	N	0	N	00	N
144	20240708	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	10	2	0.35	16149685	5606	6.68	2875	2895	2845	3735	2015	2875	2880.79	0.38	0	524	3131	3002	2901	2772	2671	2952	2722	17	860	100	2010	5	1	16739405	483	23.65	2.00	12	0.03	122.00	1439.00	4870	20230718	-40.76	2715	20231031	6.26	4830	-40.27	20240124	2800	3.04	20240705	4870	-40.76	20230718	2715	6.26	20231031	4.24	N	417180	100	16 억		62922	N	N	0	N	00	N
145	20240708	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	20	2	0.70	5245185	1821	2.17	2875	2895	2845	3735	2015	2875	2880.39	0.38	0	-757	3131	3002	2901	2772	2671	2952	2722	17	860	100	2010	5	1	16739405	485	23.73	2.01	12	0.01	122.00	1439.00	4870	20230718	-40.55	2715	20231031	6.63	4830	-40.06	20240124	2800	3.39	20240705	4870	-40.55	20230718	2715	6.63	20231031	4.24	N	417180	100	16 억		62922	N	N	0	N	00	N
146	20240705	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-120	5	-4.01	243131050	82886	158.29	2970	3030	2800	3890	2100	2995	2933.50	0.37	0	199	3035	3015	2985	2965	2935	3020	2970	17	895	100	2090	5	1	16739405	481	23.57	2.00	12	0.50	122.00	1439.00	5020	20230629	-42.73	2715	20231031	5.89	4830	-40.48	20240124	2800	2.68	20240705	4870	-40.97	20230718	2715	5.89	20231031	4.31	N	417180	100	16 억		62722	N	N	0	N	00	N
147	20240705	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-70	5	-2.34	219650455	74715	142.69	2970	3030	2885	3890	2100	2995	2939.84	0.37	0	323	3035	3015	2985	2965	2935	3020	2970	17	895	100	2090	5	1	16739405	490	23.98	2.03	12	0.45	122.00	1439.00	5020	20230629	-41.73	2715	20231031	7.73	4830	-39.44	20240124	2885	1.39	20240705	4870	-39.94	20230718	2715	7.73	20231031	4.31	N	417180	100	16 억		62722	N	N	0	N	00	N
148	20240705	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-75	5	-2.50	135990015	45973	87.80	2970	3030	2915	3890	2100	2995	2958.04	0.37	0	-2642	3035	3015	2985	2965	2935	3020	2970	17	895	100	2090	5	1	16739405	489	23.93	2.03	12	0.27	122.00	1439.00	5020	20230629	-41.83	2715	20231031	7.55	4830	-39.54	20240124	2915	0.17	20240705	4870	-40.04	20230718	2715	7.55	20231031	4.31	N	417180	100	16 억		62722	N	N	0	N	00	N
149	20240705	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-40	5	-1.34	82478935	27678	52.86	2970	3030	2945	3890	2100	2995	2979.95	0.37	0	-4380	3035	3015	2985	2965	2935	3020	2970	17	895	100	2090	5	1	16739405	495	24.22	2.05	12	0.17	122.00	1439.00	5020	20230629	-41.14	2715	20231031	8.84	4830	-38.82	20240124	2945	0.34	20240705	4870	-39.32	20230718	2715	8.84	20231031	4.31	N	417180	100	16 억		62722	N	N	0	N	00	N
150	20240705	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-40	5	-1.34	70413560	23589	45.05	2970	3030	2955	3890	2100	2995	2985.02	0.37	0	-3457	3035	3015	2985	2965	2935	3020	2970	17	895	100	2090	5	1	16739405	495	24.22	2.05	12	0.14	122.00	1439.00	5020	20230629	-41.14	2715	20231031	8.84	4830	-38.82	20240124	2955	0.00	20240705	4870	-39.32	20230718	2715	8.84	20231031	4.31	N	417180	100	16 억		62722	N	N	0	N	00	N
151	20240705	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-15	5	-0.50	51927790	17359	33.15	2970	3030	2965	3890	2100	2995	2991.40	0.37	0	-2326	3035	3015	2985	2965	2935	3020	2970	17	895	100	2090	5	1	16739405	499	24.43	2.07	12	0.10	122.00	1439.00	5020	20230629	-40.64	2715	20231031	9.76	4830	-38.30	20240124	2955	0.85	20240704	4870	-38.81	20230718	2715	9.76	20231031	4.31	N	417180	100	16 억		62722	N	N	0	N	00	N
152	20240705	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	10	2	0.33	37719320	12592	24.05	2970	3030	2970	3890	2100	2995	2995.50	0.37	0	-1155	3035	3015	2985	2965	2935	3020	2970	17	895	100	2090	5	1	16739405	503	24.63	2.09	12	0.08	122.00	1439.00	5020	20230629	-40.14	2715	20231031	10.68	4830	-37.78	20240124	2955	1.69	20240704	4870	-38.30	20230718	2715	10.68	20231031	4.31	N	417180	100	16 억		62722	N	N	0	N	00	N
153	20240705	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-10	5	-0.33	10360490	3466	6.62	2970	3025	2970	3890	2100	2995	2989.18	0.37	0	-663	3035	3015	2985	2965	2935	3020	2970	17	895	100	2090	5	1	16739405	500	24.47	2.07	12	0.02	122.00	1439.00	5020	20230629	-40.54	2715	20231031	9.94	4830	-38.20	20240124	2955	1.02	20240704	4870	-38.71	20230718	2715	9.94	20231031	4.31	N	417180	100	16 억		62722	N	N	0	N	00	N
154	20240704	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	0	3	0.00	153055035	51473	81.16	2995	3005	2955	3890	2100	2995	2973.50	0.39	0	-2323	3171	3082	3021	2932	2871	3052	2902	17	895	100	2090	5	1	16739405	501	24.55	2.08	12	0.31	122.00	1439.00	5740	20230628	-47.82	2715	20231031	10.31	4830	-37.99	20240124	2955	1.35	20240704	4870	-38.50	20230718	2715	10.31	20231031	4.36	N	417180	100	16 억		64670	N	N	0	N	00	N
155	20240704	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-25	5	-0.83	136432570	45876	72.33	2995	3005	2955	3890	2100	2995	2973.94	0.39	0	-1995	3171	3082	3021	2932	2871	3052	2902	17	895	100	2090	5	1	16739405	497	24.34	2.06	12	0.27	122.00	1439.00	5740	20230628	-48.26	2715	20231031	9.39	4830	-38.51	20240124	2955	0.51	20240704	4870	-39.01	20230718	2715	9.39	20231031	4.36	N	417180	100	16 억		64670	N	N	0	N	00	N
156	20240704	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-30	5	-1.00	125983215	42349	66.77	2995	3005	2955	3890	2100	2995	2974.88	0.39	0	-1852	3171	3082	3021	2932	2871	3052	2902	17	895	100	2090	5	1	16739405	496	24.30	2.06	12	0.25	122.00	1439.00	5740	20230628	-48.34	2715	20231031	9.21	4830	-38.61	20240124	2955	0.34	20240704	4870	-39.12	20230718	2715	9.21	20231031	4.36	N	417180	100	16 억		64670	N	N	0	N	00	N
157	20240704	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-30	5	-1.00	114097675	38329	60.43	2995	3005	2955	3890	2100	2995	2976.80	0.39	0	-2352	3171	3082	3021	2932	2871	3052	2902	17	895	100	2090	5	1	16739405	496	24.30	2.06	12	0.23	122.00	1439.00	5740	20230628	-48.34	2715	20231031	9.21	4830	-38.61	20240124	2955	0.34	20240704	4870	-39.12	20230718	2715	9.21	20231031	4.36	N	417180	100	16 억		64670	N	N	0	N	00	N
158	20240704	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-35	5	-1.17	86648375	29060	45.82	2995	3005	2955	3890	2100	2995	2981.71	0.39	0	-2352	3171	3082	3021	2932	2871	3052	2902	17	895	100	2090	5	1	16739405	495	24.26	2.06	12	0.17	122.00	1439.00	5740	20230628	-48.43	2715	20231031	9.02	4830	-38.72	20240124	2955	0.17	20240704	4870	-39.22	20230718	2715	9.02	20231031	4.36	N	417180	100	16 억		64670	N	N	0	N	00	N
159	20240704	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	5	2	0.17	62863890	21073	33.23	2995	3005	2955	3890	2100	2995	2983.15	0.39	0	1233	3171	3082	3021	2932	2871	3052	2902	17	895	100	2090	5	1	16739405	502	24.59	2.08	12	0.13	122.00	1439.00	5740	20230628	-47.74	2715	20231031	10.50	4830	-37.89	20240124	2955	1.52	20240704	4870	-38.40	20230718	2715	10.50	20231031	4.36	N	417180	100	16 억		64670	N	N	0	N	00	N
160	20240704	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-5	5	-0.17	55072110	18466	29.12	2995	3005	2955	3890	2100	2995	2982.35	0.39	0	1459	3171	3082	3021	2932	2871	3052	2902	17	895	100	2090	5	1	16739405	501	24.51	2.08	12	0.11	122.00	1439.00	5740	20230628	-47.91	2715	20231031	10.13	4830	-38.10	20240124	2955	1.18	20240704	4870	-38.60	20230718	2715	10.13	20231031	4.36	N	417180	100	16 억		64670	N	N	0	N	00	N
161	20240704	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	5	2	0.17	12613000	4212	6.64	2995	3000	2990	3890	2100	2995	2994.54	0.39	0	-482	3171	3082	3021	2932	2871	3052	2902	17	895	100	2090	5	1	16739405	502	24.59	2.08	12	0.03	122.00	1439.00	5740	20230628	-47.74	2715	20231031	10.50	4830	-37.89	20240124	2960	1.35	20240703	4870	-38.40	20230718	2715	10.50	20231031	4.36	N	417180	100	16 억		64670	N	N	0	N	00	N
162	20240703	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-75	5	-2.44	189521220	63104	56.06	3095	3110	2960	3990	2150	3070	3003.23	0.35	0	5894	3333	3201	3133	3001	2933	3167	2967	17	920	100	2140	5	1	16739405	501	24.55	2.08	12	0.38	122.00	1439.00	5740	20230628	-47.82	2715	20231031	10.31	4830	-37.99	20240124	2960	1.18	20240703	4870	-38.50	20230718	2715	10.31	20231031	4.36	N	417180	100	16 억		59033	N	N	0	N	00	N
163	20240703	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-70	5	-2.28	178574465	59442	52.81	3095	3110	2960	3990	2150	3070	3004.07	0.35	0	6260	3333	3201	3133	3001	2933	3167	2967	17	920	100	2140	5	1	16739405	502	24.59	2.08	12	0.36	122.00	1439.00	5740	20230628	-47.74	2715	20231031	10.50	4830	-37.89	20240124	2960	1.35	20240703	4870	-38.40	20230718	2715	10.50	20231031	4.36	N	417180	100	16 억		59033	N	N	0	N	00	N
164	20240703	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-75	5	-2.44	137649895	45737	40.63	3095	3110	2960	3990	2150	3070	3009.47	0.35	0	1448	3333	3201	3133	3001	2933	3167	2967	17	920	100	2140	5	1	16739405	501	24.55	2.08	12	0.27	122.00	1439.00	5740	20230628	-47.82	2715	20231031	10.31	4830	-37.99	20240124	2960	1.18	20240703	4870	-38.50	20230718	2715	10.31	20231031	4.36	N	417180	100	16 억		59033	N	N	0	N	00	N
165	20240703	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-65	5	-2.12	114707490	38054	33.81	3095	3110	2960	3990	2150	3070	3014.19	0.35	0	748	3333	3201	3133	3001	2933	3167	2967	17	920	100	2140	5	1	16739405	503	24.63	2.09	12	0.23	122.00	1439.00	5740	20230628	-47.65	2715	20231031	10.68	4830	-37.78	20240124	2960	1.52	20240703	4870	-38.30	20230718	2715	10.68	20231031	4.36	N	417180	100	16 억		59033	N	N	0	N	00	N
166	20240703	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-65	5	-2.12	104591845	34661	30.79	3095	3110	2960	3990	2150	3070	3017.42	0.35	0	597	3333	3201	3133	3001	2933	3167	2967	17	920	100	2140	5	1	16739405	503	24.63	2.09	12	0.21	122.00	1439.00	5740	20230628	-47.65	2715	20231031	10.68	4830	-37.78	20240124	2960	1.52	20240703	4870	-38.30	20230718	2715	10.68	20231031	4.36	N	417180	100	16 억		59033	N	N	0	N	00	N
167	20240703	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-85	5	-2.77	76062170	25079	22.28	3095	3110	2960	3990	2150	3070	3032.76	0.35	0	-1432	3333	3201	3133	3001	2933	3167	2967	17	920	100	2140	5	1	16739405	500	24.47	2.07	12	0.15	122.00	1439.00	5740	20230628	-48.00	2715	20231031	9.94	4830	-38.20	20240124	2960	0.84	20240703	4870	-38.71	20230718	2715	9.94	20231031	4.36	N	417180	100	16 억		59033	N	N	0	N	00	N
168	20240703	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-20	5	-0.65	37192050	12102	10.75	3095	3110	3020	3990	2150	3070	3073.24	0.35	0	-1369	3333	3201	3133	3001	2933	3167	2967	17	920	100	2140	5	1	16739405	511	25.00	2.12	12	0.07	122.00	1439.00	5740	20230628	-46.86	2715	20231031	12.34	4830	-36.85	20240124	3020	0.99	20240703	4870	-37.37	20230718	2715	12.34	20231031	4.36	N	417180	100	16 억		59033	N	N	0	N	00	N
169	20240703	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	20	2	0.65	10811240	3492	3.10	3095	3110	3090	3990	2150	3070	3096.75	0.35	0	480	3333	3201	3133	3001	2933	3167	2967	17	920	100	2140	5	1	16739405	517	25.33	2.15	12	0.02	122.00	1439.00	5740	20230628	-46.17	2715	20231031	13.81	4830	-36.02	20240124	3065	0.82	20240702	4870	-36.55	20230718	2715	13.81	20231031	4.36	N	417180	100	16 억		59033	N	N	0	N	00	N
170	20240702	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-200	5	-6.12	352143365	112555	418.51	3230	3265	3065	4250	2290	3270	3128.90	0.34	0	2135	3336	3302	3266	3232	3196	3320	3250	17	980	100	2280	5	1	16739405	514	25.16	2.13	12	0.67	122.00	1439.00	5740	20230628	-46.52	2715	20231031	13.08	4830	-36.44	20240124	3065	0.16	20240702	4870	-36.96	20230718	2715	13.08	20231031	4.36	N	417180	100	16 억		56898	N	N	0	N	00	N
171	20240702	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-185	5	-5.66	312935975	99815	371.14	3230	3265	3075	4250	2290	3270	3135.16	0.34	0	5138	3336	3302	3266	3232	3196	3320	3250	17	980	100	2280	5	1	16739405	516	25.29	2.14	12	0.60	122.00	1439.00	5740	20230628	-46.25	2715	20231031	13.63	4830	-36.13	20240124	3075	0.33	20240702	4870	-36.65	20230718	2715	13.63	20231031	4.36	N	417180	100	16 억		56898	N	N	0	N	00	N
172	20240702	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-180	5	-5.50	245880265	78124	290.49	3230	3265	3075	4250	2290	3270	3147.31	0.34	0	3627	3336	3302	3266	3232	3196	3320	3250	17	980	100	2280	5	1	16739405	517	25.33	2.15	12	0.47	122.00	1439.00	5740	20230628	-46.17	2715	20231031	13.81	4830	-36.02	20240124	3075	0.49	20240702	4870	-36.55	20230718	2715	13.81	20231031	4.36	N	417180	100	16 억		56898	N	N	0	N	00	N
173	20240702	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-145	5	-4.43	188131310	59426	220.96	3230	3265	3100	4250	2290	3270	3165.81	0.34	0	-1747	3336	3302	3266	3232	3196	3320	3250	17	980	100	2280	5	1	16739405	523	25.61	2.17	12	0.36	122.00	1439.00	5740	20230628	-45.56	2715	20231031	15.10	4830	-35.30	20240124	3100	0.81	20240702	4870	-35.83	20230718	2715	15.10	20231031	4.36	N	417180	100	16 억		56898	N	N	0	N	00	N
174	20240702	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-95	5	-2.91	139481500	43900	163.23	3230	3265	3120	4250	2290	3270	3177.26	0.34	0	-3137	3336	3302	3266	3232	3196	3320	3250	17	980	100	2280	5	1	16739405	531	26.02	2.21	12	0.26	122.00	1439.00	5740	20230628	-44.69	2715	20231031	16.94	4830	-34.27	20240124	3120	1.76	20240702	4870	-34.80	20230718	2715	16.94	20231031	4.36	N	417180	100	16 억		56898	N	N	0	N	00	N
175	20240702	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-100	5	-3.06	132801055	41786	155.37	3230	3265	3120	4250	2290	3270	3178.12	0.34	0	-3410	3336	3302	3266	3232	3196	3320	3250	17	980	100	2280	5	1	16739405	531	25.98	2.20	12	0.25	122.00	1439.00	5740	20230628	-44.77	2715	20231031	16.76	4830	-34.37	20240124	3120	1.60	20240702	4870	-34.91	20230718	2715	16.76	20231031	4.36	N	417180	100	16 억		56898	N	N	0	N	00	N
176	20240702	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-70	5	-2.14	60842560	18994	70.63	3230	3265	3180	4250	2290	3270	3203.25	0.34	0	-4524	3336	3302	3266	3232	3196	3320	3250	17	980	100	2280	5	1	16739405	536	26.23	2.22	12	0.11	122.00	1439.00	5740	20230628	-44.25	2715	20231031	17.86	4830	-33.75	20240124	3180	0.63	20240702	4870	-34.29	20230718	2715	17.86	20231031	4.36	N	417180	100	16 억		56898	N	N	0	N	00	N
177	20240702	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-60	5	-1.83	25595660	7963	29.61	3230	3265	3190	4250	2290	3270	3214.32	0.34	0	-271	3336	3302	3266	3232	3196	3320	3250	17	980	100	2280	5	1	16739405	537	26.31	2.23	12	0.05	122.00	1439.00	5740	20230628	-44.08	2715	20231031	18.23	4830	-33.54	20240124	3190	0.63	20240702	4870	-34.09	20230718	2715	18.23	20231031	4.36	N	417180	100	16 억		56898	N	N	0	N	00	N
178	20240701	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-20	5	-0.61	86793500	26581	12.09	3230	3300	3230	4275	2305	3290	3265.18	0.35	0	-1555	3690	3490	3385	3185	3080	3437	3132	17	985	100	2300	5	1	16739405	547	26.80	2.27	12	0.16	122.00	1439.00	5740	20230628	-43.03	2715	20231031	20.44	4830	-32.30	20240124	3195	2.35	20240527	4870	-32.85	20230718	2715	20.44	20231031	4.33	N	417180	100	16 억		58453	N	N	0	N	00	N
179	20240701	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-20	5	-0.61	77692545	23792	10.82	3230	3300	3230	4275	2305	3290	3265.49	0.35	0	-1102	3690	3490	3385	3185	3080	3437	3132	17	985	100	2300	5	1	16739405	547	26.80	2.27	12	0.14	122.00	1439.00	5740	20230628	-43.03	2715	20231031	20.44	4830	-32.30	20240124	3195	2.35	20240527	4870	-32.85	20230718	2715	20.44	20231031	4.33	N	417180	100	16 억		58453	N	N	0	N	00	N
180	20240701	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-25	5	-0.76	67401340	20641	9.39	3230	3300	3230	4275	2305	3290	3265.41	0.35	0	-1495	3690	3490	3385	3185	3080	3437	3132	17	985	100	2300	5	1	16739405	547	26.76	2.27	12	0.12	122.00	1439.00	5740	20230628	-43.12	2715	20231031	20.26	4830	-32.40	20240124	3195	2.19	20240527	4870	-32.96	20230718	2715	20.26	20231031	4.33	N	417180	100	16 억		58453	N	N	0	N	00	N
181	20240701	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-30	5	-0.91	53638650	16406	7.46	3230	3300	3230	4275	2305	3290	3269.45	0.35	0	-1528	3690	3490	3385	3185	3080	3437	3132	17	985	100	2300	5	1	16739405	546	26.72	2.27	12	0.10	122.00	1439.00	5740	20230628	-43.21	2715	20231031	20.07	4830	-32.51	20240124	3195	2.03	20240527	4870	-33.06	20230718	2715	20.07	20231031	4.33	N	417180	100	16 억		58453	N	N	0	N	00	N
182	20240701	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-10	5	-0.30	50338200	15396	7.00	3230	3300	3230	4275	2305	3290	3269.56	0.35	0	-972	3690	3490	3385	3185	3080	3437	3132	17	985	100	2300	5	1	16739405	549	26.89	2.28	12	0.09	122.00	1439.00	5740	20230628	-42.86	2715	20231031	20.81	4830	-32.09	20240124	3195	2.66	20240527	4870	-32.65	20230718	2715	20.81	20231031	4.33	N	417180	100	16 억		58453	N	N	0	N	00	N
183	20240701	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-10	5	-0.30	39981090	12234	5.57	3230	3300	3230	4275	2305	3290	3268.03	0.35	0	112	3690	3490	3385	3185	3080	3437	3132	17	985	100	2300	5	1	16739405	549	26.89	2.28	12	0.07	122.00	1439.00	5740	20230628	-42.86	2715	20231031	20.81	4830	-32.09	20240124	3195	2.66	20240527	4870	-32.65	20230718	2715	20.81	20231031	4.33	N	417180	100	16 억		58453	N	N	0	N	00	N
184	20240701	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-5	5	-0.15	32436570	9939	4.52	3230	3300	3230	4275	2305	3290	3263.56	0.35	0	385	3690	3490	3385	3185	3080	3437	3132	17	985	100	2300	5	1	16739405	550	26.93	2.28	12	0.06	122.00	1439.00	5740	20230628	-42.77	2715	20231031	20.99	4830	-31.99	20240124	3195	2.82	20240527	4870	-32.55	20230718	2715	20.99	20231031	4.33	N	417180	100	16 억		58453	N	N	0	N	00	N
185	20240701	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-45	5	-1.37	10339030	3185	1.45	3230	3270	3230	4275	2305	3290	3246.16	0.35	0	693	3690	3490	3385	3185	3080	3437	3132	17	985	100	2300	5	1	16739405	543	26.60	2.26	12	0.02	122.00	1439.00	5740	20230628	-43.47	2715	20231031	19.52	4830	-32.82	20240124	3195	1.56	20240527	4870	-33.37	20230718	2715	19.52	20231031	4.33	N	417180	100	16 억		58453	N	N	0	N	00	N