KissMeData/065530/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	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1670	-9	5	-0.54	61017425	36070	114.50	1679	1709	1670	2180	1176	1679	1691.64	0.31	-1482	-1482	1704	1691	1685	1672	1666	1688	1669	264	501	500	1040	1	1	52860000	883	37.95	1.04	12	0.07	44.00	1604.00	2580	20240117	-35.27	1634	20231101	2.20	2580	-35.27	20240117	1670	0.00	20240731	2580	-35.27	20240117	1634	2.20	20231101	2.28	N	065530	500	264 억		80170	N	N	0	N	00	N
3	20240731	150624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1689	10	2	0.60	42776668	25159	79.87	1679	1709	1676	2180	1176	1679	1700.25	0.31	-1482	-1482	1704	1691	1685	1672	1666	1688	1669	264	501	500	1040	1	1	52860000	893	38.39	1.05	12	0.05	44.00	1604.00	2580	20240117	-34.53	1634	20231101	3.37	2580	-34.53	20240117	1676	0.78	20240731	2580	-34.53	20240117	1634	3.37	20231101	2.28	N	065530	500	264 억		80170	N	N	0	N	00	N
4	20240731	140625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1693	14	2	0.83	39289370	23095	73.32	1679	1709	1676	2180	1176	1679	1701.21	0.31	-1593	-1593	1704	1691	1685	1672	1666	1688	1669	264	501	500	1040	1	1	52860000	895	38.48	1.06	12	0.04	44.00	1604.00	2580	20240117	-34.38	1634	20231101	3.61	2580	-34.38	20240117	1676	1.01	20240731	2580	-34.38	20240117	1634	3.61	20231101	2.28	N	065530	500	264 억		80059	N	N	0	N	00	N
5	20240731	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1692	13	2	0.77	38564921	22667	71.96	1679	1709	1676	2180	1176	1679	1701.37	0.31	-1554	-1554	1704	1691	1685	1672	1666	1688	1669	264	501	500	1040	1	1	52860000	894	38.45	1.05	12	0.04	44.00	1604.00	2580	20240117	-34.42	1634	20231101	3.55	2580	-34.42	20240117	1676	0.95	20240731	2580	-34.42	20240117	1634	3.55	20231101	2.28	N	065530	500	264 억		80098	N	N	0	N	00	N
6	20240731	120624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1682	3	2	0.18	36486993	21437	68.05	1679	1709	1676	2180	1176	1679	1702.06	0.31	-1386	-1386	1704	1691	1685	1672	1666	1688	1669	264	501	500	1040	1	1	52860000	889	38.23	1.05	12	0.04	44.00	1604.00	2580	20240117	-34.81	1634	20231101	2.94	2580	-34.81	20240117	1676	0.36	20240731	2580	-34.81	20240117	1634	2.94	20231101	2.28	N	065530	500	264 억		80266	N	N	0	N	00	N
7	20240731	110625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1700	21	2	1.25	31058052	18213	57.82	1679	1709	1676	2180	1176	1679	1705.27	0.31	-1658	-1658	1704	1691	1685	1672	1666	1688	1669	264	501	500	1040	1	1	52860000	899	38.64	1.06	12	0.03	44.00	1604.00	2580	20240117	-34.11	1634	20231101	4.04	2580	-34.11	20240117	1676	1.43	20240731	2580	-34.11	20240117	1634	4.04	20231101	2.28	N	065530	500	264 억		79994	N	N	0	N	00	N
8	20240731	100624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1708	29	2	1.73	12613318	7400	23.49	1679	1709	1676	2180	1176	1679	1704.50	0.31	-958	-958	1704	1691	1685	1672	1666	1688	1669	264	501	500	1040	1	1	52860000	903	38.82	1.06	12	0.01	44.00	1604.00	2580	20240117	-33.80	1634	20231101	4.53	2580	-33.80	20240117	1676	1.91	20240731	2580	-33.80	20240117	1634	4.53	20231101	2.28	N	065530	500	264 억		80694	N	N	0	N	00	N
9	20240731	090618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1678	-1	5	-0.06	125924	75	0.24	1679	1679	1678	2180	1176	1679	1678.99	0.32	0	0	1704	1691	1685	1672	1666	1688	1669	264	501	500	1040	1	1	52860000	887	38.14	1.05	12	0.00	44.00	1604.00	2580	20240117	-34.96	1634	20231101	2.69	2580	-34.96	20240117	1678	0.00	20240731	2580	-34.96	20240117	1634	2.69	20231101	2.28	N	065530	500	264 억		81652	N	N	0	N	00	N
10	20240730	160607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1679	-30	5	-1.76	52994518	31500	148.75	1691	1698	1679	2220	1197	1709	1682.37	0.32	-1939	-1538	1735	1722	1706	1693	1677	1728	1699	264	511	500	1050	1	1	52860000	888	38.16	1.05	12	0.06	44.00	1604.00	2580	20240117	-34.92	1634	20231101	2.75	2580	-34.92	20240117	1679	0.00	20240730	2580	-34.92	20240117	1634	2.75	20231101	2.29	N	065530	500	264 억		81652	N	N	0	N	00	N
11	20240730	150616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1681	-28	5	-1.64	50067860	29758	140.52	1691	1698	1679	2220	1197	1709	1682.50	0.32	-1919	-1184	1735	1722	1706	1693	1677	1728	1699	264	511	500	1050	1	1	52860000	889	38.20	1.05	12	0.06	44.00	1604.00	2580	20240117	-34.84	1634	20231101	2.88	2580	-34.84	20240117	1679	0.12	20240730	2580	-34.84	20240117	1634	2.88	20231101	2.29	N	065530	500	264 억		81672	N	N	0	N	00	N
12	20240730	140610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1683	-26	5	-1.52	38699275	22993	108.58	1691	1698	1679	2220	1197	1709	1683.09	0.32	-1917	-1182	1735	1722	1706	1693	1677	1728	1699	264	511	500	1050	1	1	52860000	890	38.25	1.05	12	0.04	44.00	1604.00	2580	20240117	-34.77	1634	20231101	3.00	2580	-34.77	20240117	1679	0.24	20240730	2580	-34.77	20240117	1634	3.00	20231101	2.29	N	065530	500	264 억		81674	N	N	0	N	00	N
13	20240730	130614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1682	-27	5	-1.58	30229570	17956	84.79	1691	1698	1679	2220	1197	1709	1683.54	0.32	-1913	-1178	1735	1722	1706	1693	1677	1728	1699	264	511	500	1050	1	1	52860000	889	38.23	1.05	12	0.03	44.00	1604.00	2580	20240117	-34.81	1634	20231101	2.94	2580	-34.81	20240117	1679	0.18	20240730	2580	-34.81	20240117	1634	2.94	20231101	2.29	N	065530	500	264 억		81678	N	N	0	N	00	N
14	20240730	120609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1683	-26	5	-1.52	28244515	16776	79.22	1691	1698	1679	2220	1197	1709	1683.63	0.32	-1910	-1175	1735	1722	1706	1693	1677	1728	1699	264	511	500	1050	1	1	52860000	890	38.25	1.05	12	0.03	44.00	1604.00	2580	20240117	-34.77	1634	20231101	3.00	2580	-34.77	20240117	1679	0.24	20240730	2580	-34.77	20240117	1634	3.00	20231101	2.29	N	065530	500	264 억		81681	N	N	0	N	00	N
15	20240730	110615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1683	-26	5	-1.52	24711898	14677	69.31	1691	1698	1679	2220	1197	1709	1683.72	0.32	-1910	-1175	1735	1722	1706	1693	1677	1728	1699	264	511	500	1050	1	1	52860000	890	38.25	1.05	12	0.03	44.00	1604.00	2580	20240117	-34.77	1634	20231101	3.00	2580	-34.77	20240117	1679	0.24	20240730	2580	-34.77	20240117	1634	3.00	20231101	2.29	N	065530	500	264 억		81681	N	N	0	N	00	N
16	20240730	100617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1690	-19	5	-1.11	13621299	8083	38.17	1691	1698	1681	2220	1197	1709	1685.18	0.32	-1680	-945	1735	1722	1706	1693	1677	1728	1699	264	511	500	1050	1	1	52860000	893	38.41	1.05	12	0.02	44.00	1604.00	2580	20240117	-34.50	1634	20231101	3.43	2580	-34.50	20240117	1679	0.66	20240726	2580	-34.50	20240117	1634	3.43	20231101	2.29	N	065530	500	264 억		81911	N	N	0	N	00	N
17	20240730	090618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1691	-18	5	-1.05	2086694	1234	5.83	1691	1691	1691	2220	1197	1709	1691.00	0.32	-181	153	1735	1722	1706	1693	1677	1728	1699	264	511	500	1050	1	1	52860000	894	38.43	1.05	12	0.00	44.00	1604.00	2580	20240117	-34.46	1634	20231101	3.49	2580	-34.46	20240117	1679	0.71	20240726	2580	-34.46	20240117	1634	3.49	20231101	2.29	N	065530	500	264 억		83410	N	N	0	N	00	N
18	20240729	160607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1709	-1	5	-0.06	35807484	21126	43.78	1701	1719	1690	2220	1197	1710	1694.46	0.32	-206	-155	1757	1733	1706	1682	1655	1720	1669	264	510	500	1060	1	1	52860000	903	38.84	1.07	12	0.04	44.00	1604.00	2580	20240117	-33.76	1634	20231101	4.59	2580	-33.76	20240117	1679	1.79	20240726	2580	-33.76	20240117	1634	4.59	20231101	2.31	N	065530	500	264 억		83591	N	N	0	N	00	N
19	20240729	150615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1698	-12	5	-0.70	33505703	19779	40.99	1701	1719	1690	2220	1197	1710	1694.00	0.32	-162	20	1757	1733	1706	1682	1655	1720	1669	264	510	500	1060	1	1	52860000	898	38.59	1.06	12	0.04	44.00	1604.00	2580	20240117	-34.19	1634	20231101	3.92	2580	-34.19	20240117	1679	1.13	20240726	2580	-34.19	20240117	1634	3.92	20231101	2.31	N	065530	500	264 억		83635	N	N	0	N	00	N
20	20240729	140618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1691	-19	5	-1.11	25302357	14933	30.94	1701	1719	1690	2220	1197	1710	1694.39	0.32	-363	-172	1757	1733	1706	1682	1655	1720	1669	264	510	500	1060	1	1	52860000	894	38.43	1.05	12	0.03	44.00	1604.00	2580	20240117	-34.46	1634	20231101	3.49	2580	-34.46	20240117	1679	0.71	20240726	2580	-34.46	20240117	1634	3.49	20231101	2.31	N	065530	500	264 억		83434	N	N	0	N	00	N
21	20240729	130621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1693	-17	5	-0.99	17743926	10464	21.68	1701	1719	1690	2220	1197	1710	1695.71	0.32	-363	-172	1757	1733	1706	1682	1655	1720	1669	264	510	500	1060	1	1	52860000	895	38.48	1.06	12	0.02	44.00	1604.00	2580	20240117	-34.38	1634	20231101	3.61	2580	-34.38	20240117	1679	0.83	20240726	2580	-34.38	20240117	1634	3.61	20231101	2.31	N	065530	500	264 억		83434	N	N	0	N	00	N
22	20240729	120614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1692	-18	5	-1.05	13180382	7768	16.10	1701	1719	1690	2220	1197	1710	1696.75	0.32	-303	-112	1757	1733	1706	1682	1655	1720	1669	264	510	500	1060	1	1	52860000	894	38.45	1.05	12	0.01	44.00	1604.00	2580	20240117	-34.42	1634	20231101	3.55	2580	-34.42	20240117	1679	0.77	20240726	2580	-34.42	20240117	1634	3.55	20231101	2.31	N	065530	500	264 억		83494	N	N	0	N	00	N
23	20240729	110612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1703	-7	5	-0.41	7241327	4262	8.83	1701	1719	1690	2220	1197	1710	1699.04	0.32	-175	-124	1757	1733	1706	1682	1655	1720	1669	264	510	500	1060	1	1	52860000	900	38.70	1.06	12	0.01	44.00	1604.00	2580	20240117	-33.99	1634	20231101	4.22	2580	-33.99	20240117	1679	1.43	20240726	2580	-33.99	20240117	1634	4.22	20231101	2.31	N	065530	500	264 억		83622	N	N	0	N	00	N
24	20240729	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1715	5	2	0.29	3655402	2148	4.45	1701	1719	1690	2220	1197	1710	1701.77	0.32	-183	-140	1757	1733	1706	1682	1655	1720	1669	264	510	500	1060	1	1	52860000	907	38.98	1.07	12	0.00	44.00	1604.00	2580	20240117	-33.53	1634	20231101	4.96	2580	-33.53	20240117	1679	2.14	20240726	2580	-33.53	20240117	1634	4.96	20231101	2.31	N	065530	500	264 억		83614	N	N	0	N	00	N
25	20240729	090607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1701	-9	5	-0.53	876053	515	1.07	1701	1719	1701	2220	1197	1710	1701.07	0.32	11	11	1757	1733	1706	1682	1655	1720	1669	264	510	500	1060	1	1	52860000	899	38.66	1.06	12	0.00	44.00	1604.00	2580	20240117	-34.07	1634	20231101	4.10	2580	-34.07	20240117	1679	1.31	20240726	2580	-34.07	20240117	1634	4.10	20231101	2.31	N	065530	500	264 억		83808	N	N	0	N	00	N
26	20240726	160559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1710	10	2	0.59	81564325	48258	73.91	1729	1730	1679	2210	1190	1700	1690.08	0.32	1206	1206	1762	1730	1715	1683	1668	1723	1676	264	510	500	1050	1	1	52860000	904	38.86	1.07	12	0.09	44.00	1604.00	2580	20240117	-33.72	1634	20231101	4.65	2580	-33.72	20240117	1679	1.85	20240726	2580	-33.72	20240117	1634	4.65	20231101	2.34	N	065530	500	264 억		83797	N	N	0	N	00	N
27	20240726	150605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1689	-11	5	-0.65	75568581	44728	68.50	1729	1730	1679	2210	1190	1700	1689.51	0.32	1206	1438	1762	1730	1715	1683	1668	1723	1676	264	510	500	1050	1	1	52860000	893	38.39	1.05	12	0.08	44.00	1604.00	2580	20240117	-34.53	1634	20231101	3.37	2580	-34.53	20240117	1679	0.60	20240726	2580	-34.53	20240117	1634	3.37	20231101	2.34	N	065530	500	264 억		83797	N	N	0	N	00	N
28	20240726	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1685	-15	5	-0.88	67302954	39826	61.00	1729	1730	1679	2210	1190	1700	1689.93	0.32	812	2146	1762	1730	1715	1683	1668	1723	1676	264	510	500	1050	1	1	52860000	891	38.30	1.05	12	0.08	44.00	1604.00	2580	20240117	-34.69	1634	20231101	3.12	2580	-34.69	20240117	1679	0.36	20240726	2580	-34.69	20240117	1634	3.12	20231101	2.34	N	065530	500	264 억		83403	N	N	0	N	00	N
29	20240726	130607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1692	-8	5	-0.47	60342232	35691	54.66	1729	1730	1679	2210	1190	1700	1690.68	0.32	589	1924	1762	1730	1715	1683	1668	1723	1676	264	510	500	1050	1	1	52860000	894	38.45	1.05	12	0.07	44.00	1604.00	2580	20240117	-34.42	1634	20231101	3.55	2580	-34.42	20240117	1679	0.77	20240726	2580	-34.42	20240117	1634	3.55	20231101	2.34	N	065530	500	264 억		83180	N	N	0	N	00	N
30	20240726	120610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1698	-2	5	-0.12	28960809	17058	26.13	1729	1730	1681	2210	1190	1700	1697.78	0.32	430	1531	1762	1730	1715	1683	1668	1723	1676	264	510	500	1050	1	1	52860000	898	38.59	1.06	12	0.03	44.00	1604.00	2580	20240117	-34.19	1634	20231101	3.92	2580	-34.19	20240117	1681	1.01	20240726	2580	-34.19	20240117	1634	3.92	20231101	2.34	N	065530	500	264 억		83021	N	N	0	N	00	N
31	20240726	110609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1692	-8	5	-0.47	27899444	16431	25.17	1729	1730	1681	2210	1190	1700	1697.98	0.32	430	1808	1762	1730	1715	1683	1668	1723	1676	264	510	500	1050	1	1	52860000	894	38.45	1.05	12	0.03	44.00	1604.00	2580	20240117	-34.42	1634	20231101	3.55	2580	-34.42	20240117	1681	0.65	20240726	2580	-34.42	20240117	1634	3.55	20231101	2.34	N	065530	500	264 억		83021	N	N	0	N	00	N
32	20240726	100608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1697	-3	5	-0.18	18580972	10909	16.71	1729	1730	1681	2210	1190	1700	1703.27	0.32	16	1118	1762	1730	1715	1683	1668	1723	1676	264	510	500	1050	1	1	52860000	897	38.57	1.06	12	0.02	44.00	1604.00	2580	20240117	-34.22	1634	20231101	3.86	2580	-34.22	20240117	1681	0.95	20240726	2580	-34.22	20240117	1634	3.86	20231101	2.34	N	065530	500	264 억		82607	N	N	0	N	00	N
33	20240726	090603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1708	8	2	0.47	3066993	1789	2.74	1729	1730	1704	2210	1190	1700	1714.36	0.32	85	85	1762	1730	1715	1683	1668	1723	1676	264	510	500	1050	1	1	52860000	903	38.82	1.06	12	0.00	44.00	1604.00	2580	20240117	-33.80	1634	20231101	4.53	2580	-33.80	20240117	1700	0.47	20240725	2580	-33.80	20240117	1634	4.53	20231101	2.34	N	065530	500	264 억		82676	N	N	0	N	00	N
34	20240725	160603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1700	-40	5	-2.30	108903793	63419	95.24	1740	1747	1700	2260	1218	1740	1717.31	0.32	-5184	-5181	1840	1790	1765	1715	1690	1777	1702	264	520	500	1070	1	1	52860000	899	38.64	1.06	12	0.12	44.00	1604.00	2580	20240117	-34.11	1634	20231101	4.04	2580	-34.11	20240117	1700	0.00	20240725	2580	-34.11	20240117	1634	4.04	20231101	2.34	N	065530	500	264 억		82591	N	N	0	N	00	N
35	20240725	150612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1724	-16	5	-0.92	84830078	49264	73.98	1740	1747	1709	2260	1218	1740	1721.95	0.32	-5184	-5181	1840	1790	1765	1715	1690	1777	1702	264	520	500	1070	1	1	52860000	911	39.18	1.07	12	0.09	44.00	1604.00	2580	20240117	-33.18	1634	20231101	5.51	2580	-33.18	20240117	1709	0.88	20240725	2580	-33.18	20240117	1634	5.51	20231101	2.34	N	065530	500	264 억		82591	N	N	0	N	00	N
36	20240725	140611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1719	-21	5	-1.21	68775128	39945	59.99	1740	1747	1709	2260	1218	1740	1721.75	0.32	-4799	-4796	1840	1790	1765	1715	1690	1777	1702	264	520	500	1070	1	1	52860000	909	39.07	1.07	12	0.08	44.00	1604.00	2580	20240117	-33.37	1634	20231101	5.20	2580	-33.37	20240117	1709	0.59	20240725	2580	-33.37	20240117	1634	5.20	20231101	2.34	N	065530	500	264 억		82976	N	N	0	N	00	N
37	20240725	130606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1718	-22	5	-1.26	57377936	33313	50.03	1740	1747	1709	2260	1218	1740	1722.39	0.32	-6055	-6052	1840	1790	1765	1715	1690	1777	1702	264	520	500	1070	1	1	52860000	908	39.05	1.07	12	0.06	44.00	1604.00	2580	20240117	-33.41	1634	20231101	5.14	2580	-33.41	20240117	1709	0.53	20240725	2580	-33.41	20240117	1634	5.14	20231101	2.34	N	065530	500	264 억		81720	N	N	0	N	00	N
38	20240725	120609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1720	-20	5	-1.15	55383223	32153	48.29	1740	1747	1709	2260	1218	1740	1722.49	0.32	-6068	-6065	1840	1790	1765	1715	1690	1777	1702	264	520	500	1070	1	1	52860000	909	39.09	1.07	12	0.06	44.00	1604.00	2580	20240117	-33.33	1634	20231101	5.26	2580	-33.33	20240117	1709	0.64	20240725	2580	-33.33	20240117	1634	5.26	20231101	2.34	N	065530	500	264 억		81707	N	N	0	N	00	N
39	20240725	110605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1727	-13	5	-0.75	47199770	27381	41.12	1740	1747	1710	2260	1218	1740	1723.81	0.32	-4949	-4946	1840	1790	1765	1715	1690	1777	1702	264	520	500	1070	1	1	52860000	913	39.25	1.08	12	0.05	44.00	1604.00	2580	20240117	-33.06	1634	20231101	5.69	2580	-33.06	20240117	1710	0.99	20240725	2580	-33.06	20240117	1634	5.69	20231101	2.34	N	065530	500	264 억		82826	N	N	0	N	00	N
40	20240725	100605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1729	-11	5	-0.63	38071783	22050	33.11	1740	1747	1710	2260	1218	1740	1726.61	0.32	-4936	-5298	1840	1790	1765	1715	1690	1777	1702	264	520	500	1070	1	1	52860000	914	39.30	1.08	12	0.04	44.00	1604.00	2580	20240117	-32.98	1634	20231101	5.81	2580	-32.98	20240117	1710	1.11	20240725	2580	-32.98	20240117	1634	5.81	20231101	2.34	N	065530	500	264 억		82839	N	N	0	N	00	N
41	20240725	090602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1740	0	3	0.00	925299	532	0.80	1740	1740	1732	2260	1218	1740	1739.28	0.34	-239	-239	1840	1790	1765	1715	1690	1777	1702	264	520	500	1070	1	1	52860000	920	39.55	1.08	12	0.00	44.00	1604.00	2580	20240117	-32.56	1634	20231101	6.49	2580	-32.56	20240117	1732	0.46	20240725	2580	-32.56	20240117	1634	6.49	20231101	2.34	N	065530	500	264 억		87536	N	N	0	N	00	N
42	20240724	160600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1740	-29	5	-1.64	115415887	65325	668.83	1751	1815	1740	2295	1239	1769	1766.92	0.34	-355	-165	1803	1785	1771	1753	1739	1795	1763	264	526	500	1090	1	1	52860000	920	39.55	1.08	12	0.12	44.00	1604.00	2640	20230718	-34.09	1634	20231101	6.49	2580	-32.56	20240117	1740	0.00	20240724	2580	-32.56	20240117	1634	6.49	20231101	2.34	N	065530	500	264 억		87775	N	N	0	N	00	N
43	20240724	150609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1758	-11	5	-0.62	96316226	54351	556.48	1751	1815	1740	2295	1239	1769	1772.12	0.34	-355	-183	1803	1785	1771	1753	1739	1795	1763	264	526	500	1090	1	1	52860000	929	39.95	1.10	12	0.10	44.00	1604.00	2640	20230718	-33.41	1634	20231101	7.59	2580	-31.86	20240117	1740	1.03	20240724	2580	-31.86	20240117	1634	7.59	20231101	2.34	N	065530	500	264 억		87775	N	N	0	N	00	N
44	20240724	140605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1745	-24	5	-1.36	92464421	52142	533.86	1751	1815	1740	2295	1239	1769	1773.32	0.34	-370	-181	1803	1785	1771	1753	1739	1795	1763	264	526	500	1090	1	1	52860000	922	39.66	1.09	12	0.10	44.00	1604.00	2640	20230718	-33.90	1634	20231101	6.79	2580	-32.36	20240117	1740	0.29	20240724	2580	-32.36	20240117	1634	6.79	20231101	2.34	N	065530	500	264 억		87760	N	N	0	N	00	N
45	20240724	130610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1764	-5	5	-0.28	57687644	32255	330.24	1751	1815	1751	2295	1239	1769	1788.49	0.32	-4159	-3981	1803	1785	1771	1753	1739	1795	1763	264	526	500	1090	1	1	52860000	932	40.09	1.10	12	0.06	44.00	1604.00	2640	20230718	-33.18	1634	20231101	7.96	2580	-31.63	20240117	1745	1.09	20240705	2580	-31.63	20240117	1634	7.96	20231101	2.34	N	065530	500	264 억		83971	N	N	0	N	00	N
46	20240724	120611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1758	-11	5	-0.62	55945854	31267	320.13	1751	1815	1751	2295	1239	1769	1789.29	0.33	-3842	-4254	1803	1785	1771	1753	1739	1795	1763	264	526	500	1090	1	1	52860000	929	39.95	1.10	12	0.06	44.00	1604.00	2640	20230718	-33.41	1634	20231101	7.59	2580	-31.86	20240117	1745	0.74	20240705	2580	-31.86	20240117	1634	7.59	20231101	2.34	N	065530	500	264 억		84288	N	N	0	N	00	N
47	20240724	110607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1755	-14	5	-0.79	7123663	4051	41.48	1751	1769	1751	2295	1239	1769	1758.49	0.34	-537	-513	1803	1785	1771	1753	1739	1795	1763	264	526	500	1090	1	1	52860000	928	39.89	1.09	12	0.01	44.00	1604.00	2640	20230718	-33.52	1634	20231101	7.41	2580	-31.98	20240117	1745	0.57	20240705	2580	-31.98	20240117	1634	7.41	20231101	2.34	N	065530	500	264 억		87593	N	N	0	N	00	N
48	20240724	100608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1769	0	3	0.00	4484355	2547	26.08	1751	1769	1751	2295	1239	1769	1760.64	0.34	-497	-319	1803	1785	1771	1753	1739	1795	1763	264	526	500	1090	1	1	52860000	935	40.20	1.10	12	0.00	44.00	1604.00	2640	20230718	-32.99	1634	20231101	8.26	2580	-31.43	20240117	1745	1.38	20240705	2580	-31.43	20240117	1634	8.26	20231101	2.34	N	065530	500	264 억		87633	N	N	0	N	00	N
49	20240724	090603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1751	-18	5	-1.02	635613	363	3.72	1751	1751	1751	2295	1239	1769	1751.00	0.34	-53	-53	1803	1785	1771	1753	1739	1795	1763	264	526	500	1090	1	1	52860000	926	39.80	1.09	12	0.00	44.00	1604.00	2640	20230718	-33.67	1634	20231101	7.16	2580	-32.13	20240117	1745	0.34	20240705	2580	-32.13	20240117	1634	7.16	20231101	2.34	N	065530	500	264 억		88077	N	N	0	N	00	N
50	20240723	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1769	-9	5	-0.51	17220222	9767	16.04	1757	1789	1757	2310	1245	1778	1763.10	0.34	-541	-318	1832	1804	1777	1749	1722	1791	1736	264	532	500	1100	1	1	52860000	935	40.20	1.10	12	0.02	44.00	1604.00	2640	20230718	-32.99	1634	20231101	8.26	2580	-31.43	20240117	1745	1.38	20240705	2580	-31.43	20240117	1634	8.26	20231101	2.35	N	065530	500	264 억		88130	N	N	0	N	00	N
51	20240723	150610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1762	-16	5	-0.90	15098394	8563	14.07	1757	1789	1757	2310	1245	1778	1763.21	0.34	-540	-131	1832	1804	1777	1749	1722	1791	1736	264	532	500	1100	1	1	52860000	931	40.05	1.10	12	0.02	44.00	1604.00	2640	20230718	-33.26	1634	20231101	7.83	2580	-31.71	20240117	1745	0.97	20240705	2580	-31.71	20240117	1634	7.83	20231101	2.35	N	065530	500	264 억		88131	N	N	0	N	00	N
52	20240723	140559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1771	-7	5	-0.39	10567656	5994	9.85	1757	1789	1757	2310	1245	1778	1763.04	0.34	-534	-44	1832	1804	1777	1749	1722	1791	1736	264	532	500	1100	1	1	52860000	936	40.25	1.10	12	0.01	44.00	1604.00	2640	20230718	-32.92	1634	20231101	8.38	2580	-31.36	20240117	1745	1.49	20240705	2580	-31.36	20240117	1634	8.38	20231101	2.35	N	065530	500	264 억		88137	N	N	0	N	00	N
53	20240723	130557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1763	-15	5	-0.84	10336682	5863	9.63	1757	1789	1757	2310	1245	1778	1763.04	0.34	-534	-42	1832	1804	1777	1749	1722	1791	1736	264	532	500	1100	1	1	52860000	932	40.07	1.10	12	0.01	44.00	1604.00	2640	20230718	-33.22	1634	20231101	7.89	2580	-31.67	20240117	1745	1.03	20240705	2580	-31.67	20240117	1634	7.89	20231101	2.35	N	065530	500	264 억		88137	N	N	0	N	00	N
54	20240723	120602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1764	-14	5	-0.79	6258500	3550	5.83	1757	1789	1757	2310	1245	1778	1762.96	0.34	-534	-1	1832	1804	1777	1749	1722	1791	1736	264	532	500	1100	1	1	52860000	932	40.09	1.10	12	0.01	44.00	1604.00	2640	20230718	-33.18	1634	20231101	7.96	2580	-31.63	20240117	1745	1.09	20240705	2580	-31.63	20240117	1634	7.96	20231101	2.35	N	065530	500	264 억		88137	N	N	0	N	00	N
55	20240723	110604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1764	-14	5	-0.79	4955456	2811	4.62	1757	1789	1757	2310	1245	1778	1762.88	0.34	-534	-311	1832	1804	1777	1749	1722	1791	1736	264	532	500	1100	1	1	52860000	932	40.09	1.10	12	0.01	44.00	1604.00	2640	20230718	-33.18	1634	20231101	7.96	2580	-31.63	20240117	1745	1.09	20240705	2580	-31.63	20240117	1634	7.96	20231101	2.35	N	065530	500	264 억		88137	N	N	0	N	00	N
56	20240723	100601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1775	-3	5	-0.17	1861708	1056	1.73	1757	1789	1757	2310	1245	1778	1762.98	0.34	-311	-88	1832	1804	1777	1749	1722	1791	1736	264	532	500	1100	1	1	52860000	938	40.34	1.11	12	0.00	44.00	1604.00	2640	20230718	-32.77	1634	20231101	8.63	2580	-31.20	20240117	1745	1.72	20240705	2580	-31.20	20240117	1634	8.63	20231101	2.35	N	065530	500	264 억		88360	N	N	0	N	00	N
57	20240723	090603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1778	0	3	0.00	1142416	650	1.07	1757	1778	1757	2310	1245	1778	1757.56	0.34	-82	-82	1832	1804	1777	1749	1722	1791	1736	264	532	500	1100	1	1	52860000	940	40.41	1.11	12	0.00	44.00	1604.00	2640	20230718	-32.65	1634	20231101	8.81	2580	-31.09	20240117	1745	1.89	20240705	2580	-31.09	20240117	1634	8.81	20231101	2.35	N	065530	500	264 억		88589	N	N	0	N	00	N
58	20240722	160555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1778	-18	5	-1.00	107216222	60872	264.88	1805	1805	1750	2330	1258	1796	1761.34	0.34	-12138	-11891	1810	1802	1792	1784	1774	1807	1789	264	534	500	1110	1	1	52860000	940	40.41	1.11	12	0.12	44.00	1604.00	2640	20230718	-32.65	1634	20231101	8.81	2580	-31.09	20240117	1745	1.89	20240705	2580	-31.09	20240117	1634	8.81	20231101	2.36	N	065530	500	264 억		88671	N	N	0	N	00	N
59	20240722	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1756	-40	5	-2.23	95741124	54340	236.46	1805	1805	1750	2330	1258	1796	1761.89	0.34	-12134	-11713	1810	1802	1792	1784	1774	1807	1789	264	534	500	1110	1	1	52860000	928	39.91	1.09	12	0.10	44.00	1604.00	2640	20230718	-33.48	1634	20231101	7.47	2580	-31.94	20240117	1745	0.63	20240705	2580	-31.94	20240117	1634	7.47	20231101	2.36	N	065530	500	264 억		88675	N	N	0	N	00	N
60	20240722	140602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1758	-38	5	-2.12	88331452	50119	218.09	1805	1805	1750	2330	1258	1796	1762.43	0.35	-10110	-9461	1810	1802	1792	1784	1774	1807	1789	264	534	500	1110	1	1	52860000	929	39.95	1.10	12	0.09	44.00	1604.00	2640	20230718	-33.41	1634	20231101	7.59	2580	-31.86	20240117	1745	0.74	20240705	2580	-31.86	20240117	1634	7.59	20231101	2.36	N	065530	500	264 억		90699	N	N	0	N	00	N
61	20240722	130558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1778	-18	5	-1.00	77720651	44078	191.80	1805	1805	1750	2330	1258	1796	1763.25	0.37	-5884	-5858	1810	1802	1792	1784	1774	1807	1789	264	534	500	1110	1	1	52860000	940	40.41	1.11	12	0.08	44.00	1604.00	2640	20230718	-32.65	1634	20231101	8.81	2580	-31.09	20240117	1745	1.89	20240705	2580	-31.09	20240117	1634	8.81	20231101	2.36	N	065530	500	264 억		94925	N	N	0	N	00	N
62	20240722	120559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1777	-19	5	-1.06	67844853	38533	167.67	1805	1805	1750	2330	1258	1796	1760.69	0.37	-5918	-5396	1810	1802	1792	1784	1774	1807	1789	264	534	500	1110	1	1	52860000	939	40.39	1.11	12	0.07	44.00	1604.00	2640	20230718	-32.69	1634	20231101	8.75	2580	-31.12	20240117	1745	1.83	20240705	2580	-31.12	20240117	1634	8.75	20231101	2.36	N	065530	500	264 억		94891	N	N	0	N	00	N
63	20240722	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1750	-46	5	-2.56	58255549	33075	143.92	1805	1805	1750	2330	1258	1796	1761.32	0.37	-4540	-4018	1810	1802	1792	1784	1774	1807	1789	264	534	500	1110	1	1	52860000	925	39.77	1.09	12	0.06	44.00	1604.00	2640	20230718	-33.71	1634	20231101	7.10	2580	-32.17	20240117	1745	0.29	20240705	2580	-32.17	20240117	1634	7.10	20231101	2.36	N	065530	500	264 억		96269	N	N	0	N	00	N
64	20240722	100559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1754	-42	5	-2.34	40835363	23127	100.64	1805	1805	1750	2330	1258	1796	1765.70	0.38	-3626	-2854	1810	1802	1792	1784	1774	1807	1789	264	534	500	1110	1	1	52860000	927	39.86	1.09	12	0.04	44.00	1604.00	2640	20230718	-33.56	1634	20231101	7.34	2580	-32.02	20240117	1745	0.52	20240705	2580	-32.02	20240117	1634	7.34	20231101	2.36	N	065530	500	264 억		97183	N	N	0	N	00	N
65	20240722	090557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1783	-13	5	-0.72	2985553	1666	7.25	1805	1805	1781	2330	1258	1796	1792.05	0.39	410	466	1810	1802	1792	1784	1774	1807	1789	264	534	500	1110	1	1	52860000	942	40.52	1.11	12	0.00	44.00	1604.00	2640	20230718	-32.46	1634	20231101	9.12	2580	-30.89	20240117	1745	2.18	20240705	2580	-30.89	20240117	1634	9.12	20231101	2.36	N	065530	500	264 억		101219	N	N	0	N	00	N
66	20240719	160545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1796	-9	5	-0.50	38647888	21605	69.82	1786	1800	1782	2345	1264	1805	1788.84	0.39	-686	-184	1848	1826	1798	1776	1748	1812	1762	264	540	500	1110	1	1	52860000	949	40.82	1.12	12	0.04	44.00	1604.00	2640	20230718	-31.97	1634	20231101	9.91	2580	-30.39	20240117	1745	2.92	20240705	2580	-30.39	20240117	1634	9.91	20231101	2.37	N	065530	500	264 억		100809	N	N	0	N	00	N
67	20240719	150550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1788	-17	5	-0.94	36872806	20618	66.63	1786	1800	1782	2345	1264	1805	1788.38	0.39	-686	555	1848	1826	1798	1776	1748	1812	1762	264	540	500	1110	1	1	52860000	945	40.64	1.11	12	0.04	44.00	1604.00	2640	20230718	-32.27	1634	20231101	9.42	2580	-30.70	20240117	1745	2.46	20240705	2580	-30.70	20240117	1634	9.42	20231101	2.37	N	065530	500	264 억		100809	N	N	0	N	00	N
68	20240719	140555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1795	-10	5	-0.55	30863179	17256	55.76	1786	1800	1782	2345	1264	1805	1788.55	0.39	-706	535	1848	1826	1798	1776	1748	1812	1762	264	540	500	1110	1	1	52860000	949	40.80	1.12	12	0.03	44.00	1604.00	2640	20230718	-32.01	1634	20231101	9.85	2580	-30.43	20240117	1745	2.87	20240705	2580	-30.43	20240117	1634	9.85	20231101	2.37	N	065530	500	264 억		100789	N	N	0	N	00	N
69	20240719	130547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1787	-18	5	-1.00	26659698	14904	48.16	1786	1800	1782	2345	1264	1805	1788.76	0.39	-735	506	1848	1826	1798	1776	1748	1812	1762	264	540	500	1110	1	1	52860000	945	40.61	1.11	12	0.03	44.00	1604.00	2640	20230718	-32.31	1634	20231101	9.36	2580	-30.74	20240117	1745	2.41	20240705	2580	-30.74	20240117	1634	9.36	20231101	2.37	N	065530	500	264 억		100760	N	N	0	N	00	N
70	20240719	120547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1795	-10	5	-0.55	23876378	13346	43.13	1786	1800	1782	2345	1264	1805	1789.03	0.39	-744	497	1848	1826	1798	1776	1748	1812	1762	264	540	500	1110	1	1	52860000	949	40.80	1.12	12	0.03	44.00	1604.00	2640	20230718	-32.01	1634	20231101	9.85	2580	-30.43	20240117	1745	2.87	20240705	2580	-30.43	20240117	1634	9.85	20231101	2.37	N	065530	500	264 억		100751	N	N	0	N	00	N
71	20240719	110551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1791	-14	5	-0.78	13381903	7481	24.17	1786	1800	1782	2345	1264	1805	1788.79	0.39	-241	500	1848	1826	1798	1776	1748	1812	1762	264	540	500	1110	1	1	52860000	947	40.70	1.12	12	0.01	44.00	1604.00	2640	20230718	-32.16	1634	20231101	9.61	2580	-30.58	20240117	1745	2.64	20240705	2580	-30.58	20240117	1634	9.61	20231101	2.37	N	065530	500	264 억		101254	N	N	0	N	00	N
72	20240719	100503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1791	-14	5	-0.78	7490639	4193	13.55	1786	1800	1782	2345	1264	1805	1786.46	0.39	-241	500	1848	1826	1798	1776	1748	1812	1762	264	540	500	1110	1	1	52860000	947	40.70	1.12	12	0.01	44.00	1604.00	2640	20230718	-32.16	1634	20231101	9.61	2580	-30.58	20240117	1745	2.64	20240705	2580	-30.58	20240117	1634	9.61	20231101	2.37	N	065530	500	264 억		101254	N	N	0	N	00	N
73	20240719	090600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1782	-23	5	-1.27	5309032	2977	9.62	1786	1786	1782	2345	1264	1805	1783.35	0.39	11	751	1848	1826	1798	1776	1748	1812	1762	264	540	500	1110	1	1	52860000	942	40.50	1.11	12	0.01	44.00	1604.00	2640	20230718	-32.50	1634	20231101	9.06	2580	-30.93	20240117	1745	2.12	20240705	2580	-30.93	20240117	1634	9.06	20231101	2.37	N	065530	500	264 억		101506	N	N	0	N	00	N
74	20240718	160539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1805	1	2	0.06	55373398	30945	79.27	1820	1820	1770	2345	1263	1804	1789.41	0.39	-4169	-4180	1845	1824	1813	1792	1781	1819	1787	264	541	500	1110	1	1	52860000	954	41.02	1.13	12	0.06	44.00	1604.00	2640	20230718	-31.63	1634	20231101	10.47	2580	-30.04	20240117	1745	3.44	20240705	2640	-31.63	20230718	1634	10.47	20231101	2.40	N	065530	500	264 억		101495	N	N	0	N	00	N
75	20240718	150547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1804	0	3	0.00	52522523	29360	75.21	1820	1820	1770	2345	1263	1804	1788.91	0.39	-4143	-4154	1845	1824	1813	1792	1781	1819	1787	264	541	500	1110	1	1	52860000	954	41.00	1.12	12	0.06	44.00	1604.00	2640	20230718	-31.67	1634	20231101	10.40	2580	-30.08	20240117	1745	3.38	20240705	2640	-31.67	20230718	1634	10.40	20231101	2.40	N	065530	500	264 억		101521	N	N	0	N	00	N
76	20240718	140543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1801	-3	5	-0.17	46971140	26273	67.30	1820	1820	1770	2345	1263	1804	1787.81	0.39	-3511	-3522	1845	1824	1813	1792	1781	1819	1787	264	541	500	1110	1	1	52860000	952	40.93	1.12	12	0.05	44.00	1604.00	2640	20230718	-31.78	1634	20231101	10.22	2580	-30.19	20240117	1745	3.21	20240705	2640	-31.78	20230718	1634	10.22	20231101	2.40	N	065530	500	264 억		102153	N	N	0	N	00	N
77	20240718	130544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	-4	5	-0.22	40930084	22908	58.68	1820	1820	1770	2345	1263	1804	1786.72	0.39	-3493	-3504	1845	1824	1813	1792	1781	1819	1787	264	541	500	1110	1	1	52860000	951	40.91	1.12	12	0.04	44.00	1604.00	2640	20230718	-31.82	1634	20231101	10.16	2580	-30.23	20240117	1745	3.15	20240705	2640	-31.82	20230718	1634	10.16	20231101	2.40	N	065530	500	264 억		102171	N	N	0	N	00	N
78	20240718	120543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1796	-8	5	-0.44	37410945	20956	53.68	1820	1820	1770	2345	1263	1804	1785.21	0.39	-3493	-3504	1845	1824	1813	1792	1781	1819	1787	264	541	500	1110	1	1	52860000	949	40.82	1.12	12	0.04	44.00	1604.00	2640	20230718	-31.97	1634	20231101	9.91	2580	-30.39	20240117	1745	2.92	20240705	2640	-31.97	20230718	1634	9.91	20231101	2.40	N	065530	500	264 억		102171	N	N	0	N	00	N
79	20240718	110546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1803	-1	5	-0.06	34034284	19079	48.88	1820	1820	1770	2345	1263	1804	1783.86	0.40	-2347	-2358	1845	1824	1813	1792	1781	1819	1787	264	541	500	1110	1	1	52860000	953	40.98	1.12	12	0.04	44.00	1604.00	2640	20230718	-31.70	1634	20231101	10.34	2580	-30.12	20240117	1745	3.32	20240705	2640	-31.70	20230718	1634	10.34	20231101	2.40	N	065530	500	264 억		103317	N	N	0	N	00	N
80	20240718	100549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1795	-9	5	-0.50	23684387	13316	34.11	1820	1820	1770	2345	1263	1804	1778.64	0.40	-1795	-1806	1845	1824	1813	1792	1781	1819	1787	264	541	500	1110	1	1	52860000	949	40.80	1.12	12	0.03	44.00	1604.00	2640	20230718	-32.01	1634	20231101	9.85	2580	-30.43	20240117	1745	2.87	20240705	2640	-32.01	20230718	1634	9.85	20231101	2.40	N	065530	500	264 억		103869	N	N	0	N	00	N
81	20240718	090549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1785	-19	5	-1.05	5978578	3329	8.53	1820	1820	1785	2345	1263	1804	1795.91	0.40	-1359	-1371	1845	1824	1813	1792	1781	1819	1787	264	541	500	1110	1	1	52860000	944	40.57	1.11	12	0.01	44.00	1604.00	2640	20230718	-32.39	1634	20231101	9.24	2580	-30.81	20240117	1745	2.29	20240705	2640	-32.39	20230718	1634	9.24	20231101	2.40	N	065530	500	264 억		104305	N	N	0	N	00	N
82	20240717	160612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1804	-24	5	-1.31	70546594	39022	21.23	1815	1834	1802	2375	1280	1828	1807.87	0.41	-5849	-4798	1918	1872	1821	1775	1724	1896	1799	264	547	500	1130	1	1	52860000	954	41.00	1.12	12	0.07	44.00	1604.00	2645	20230711	-31.80	1634	20231101	10.40	2580	-30.08	20240117	1745	3.38	20240705	2640	-31.67	20230718	1634	10.40	20231101	2.38	N	065530	500	264 억		105664	N	N	0	N	00	N
83	20240717	150615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1809	-19	5	-1.04	63648308	35200	19.15	1815	1834	1802	2375	1280	1828	1808.19	0.41	-5728	-4408	1918	1872	1821	1775	1724	1896	1799	264	547	500	1130	1	1	52860000	956	41.11	1.13	12	0.07	44.00	1604.00	2645	20230711	-31.61	1634	20231101	10.71	2580	-29.88	20240117	1745	3.67	20240705	2640	-31.48	20230718	1634	10.71	20231101	2.38	N	065530	500	264 억		105785	N	N	0	N	00	N
84	20240717	140612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	-13	5	-0.71	57888615	32021	17.42	1815	1834	1802	2375	1280	1828	1807.83	0.41	-5569	-4249	1918	1872	1821	1775	1724	1896	1799	264	547	500	1130	1	1	52860000	959	41.25	1.13	12	0.06	44.00	1604.00	2645	20230711	-31.38	1634	20231101	11.08	2580	-29.65	20240117	1745	4.01	20240705	2640	-31.25	20230718	1634	11.08	20231101	2.38	N	065530	500	264 억		105944	N	N	0	N	00	N
85	20240717	130611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1816	-12	5	-0.66	54806507	30321	16.49	1815	1834	1802	2375	1280	1828	1807.54	0.42	-3913	-3893	1918	1872	1821	1775	1724	1896	1799	264	547	500	1130	1	1	52860000	960	41.27	1.13	12	0.06	44.00	1604.00	2645	20230711	-31.34	1634	20231101	11.14	2580	-29.61	20240117	1745	4.07	20240705	2640	-31.21	20230718	1634	11.14	20231101	2.38	N	065530	500	264 억		107600	N	N	0	N	00	N
86	20240717	120612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1813	-15	5	-0.82	54343953	30065	16.35	1815	1834	1802	2375	1280	1828	1807.55	0.42	-3917	-3897	1918	1872	1821	1775	1724	1896	1799	264	547	500	1130	1	1	52860000	958	41.20	1.13	12	0.06	44.00	1604.00	2645	20230711	-31.46	1634	20231101	10.95	2580	-29.73	20240117	1745	3.90	20240705	2640	-31.33	20230718	1634	10.95	20231101	2.38	N	065530	500	264 억		107596	N	N	0	N	00	N
87	20240717	110612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	-18	5	-0.98	50189303	27762	15.10	1815	1834	1802	2375	1280	1828	1807.84	0.42	-3897	-4170	1918	1872	1821	1775	1724	1896	1799	264	547	500	1130	1	1	52860000	957	41.14	1.13	12	0.05	44.00	1604.00	2645	20230711	-31.57	1634	20231101	10.77	2580	-29.84	20240117	1745	3.72	20240705	2640	-31.44	20230718	1634	10.77	20231101	2.38	N	065530	500	264 억		107616	N	N	0	N	00	N
88	20240717	100611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1824	-4	5	-0.22	12168673	6705	3.65	1815	1834	1802	2375	1280	1828	1814.87	0.42	-1982	-1981	1918	1872	1821	1775	1724	1896	1799	264	547	500	1130	1	1	52860000	964	41.45	1.14	12	0.01	44.00	1604.00	2645	20230711	-31.04	1634	20231101	11.63	2580	-29.30	20240117	1745	4.53	20240705	2640	-30.91	20230718	1634	11.63	20231101	2.38	N	065530	500	264 억		109531	N	N	0	N	00	N
89	20240717	090503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1803	-25	5	-1.37	5126894	2836	1.54	1815	1816	1802	2375	1280	1828	1807.79	0.43	-1088	-1087	1918	1872	1821	1775	1724	1896	1799	264	547	500	1130	1	1	52860000	953	40.98	1.12	12	0.01	44.00	1604.00	2645	20230711	-31.83	1634	20231101	10.34	2580	-30.12	20240117	1745	3.32	20240705	2640	-31.70	20230718	1634	10.34	20231101	2.38	N	065530	500	264 억		110425	N	N	0	N	00	N
90	20240716	160612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1828	40	2	2.24	335238928	182869	713.55	1791	1867	1770	2320	1252	1788	1833.22	0.43	834	2160	1804	1796	1789	1781	1774	1800	1785	264	532	500	1100	1	1	52860000	966	41.55	1.14	12	0.35	44.00	1604.00	2645	20230711	-30.89	1634	20231101	11.87	2580	-29.15	20240117	1745	4.76	20240705	2640	-30.76	20230718	1634	11.87	20231101	2.39	N	065530	500	264 억		111513	N	N	0	N	00	N
91	20240716	150618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	12	2	0.67	330859016	180472	704.20	1791	1867	1770	2320	1252	1788	1833.30	0.43	1047	2073	1804	1796	1789	1781	1774	1800	1785	264	532	500	1100	1	1	52860000	951	40.91	1.12	12	0.34	44.00	1604.00	2645	20230711	-31.95	1634	20231101	10.16	2580	-30.23	20240117	1745	3.15	20240705	2640	-31.82	20230718	1634	10.16	20231101	2.39	N	065530	500	264 억		111726	N	N	0	N	00	N
92	20240716	140617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1823	35	2	1.96	296612224	161572	630.45	1791	1867	1770	2320	1252	1788	1835.79	0.42	-1708	-385	1804	1796	1789	1781	1774	1800	1785	264	532	500	1100	1	1	52860000	964	41.43	1.14	12	0.31	44.00	1604.00	2645	20230711	-31.08	1634	20231101	11.57	2580	-29.34	20240117	1745	4.47	20240705	2640	-30.95	20230718	1634	11.57	20231101	2.39	N	065530	500	264 억		108971	N	N	0	N	00	N
93	20240716	130617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1859	71	2	3.97	219215903	119595	466.66	1791	1859	1770	2320	1252	1788	1832.99	0.40	-5810	-4753	1804	1796	1789	1781	1774	1800	1785	264	532	500	1100	1	1	52860000	983	42.25	1.16	12	0.23	44.00	1604.00	2645	20230711	-29.72	1634	20231101	13.77	2580	-27.95	20240117	1745	6.53	20240705	2640	-29.58	20230718	1634	13.77	20231101	2.39	N	065530	500	264 억		104869	N	N	0	N	00	N
94	20240716	120615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1849	61	2	3.41	157938204	86555	337.74	1791	1850	1770	2320	1252	1788	1824.71	0.40	-6001	-4946	1804	1796	1789	1781	1774	1800	1785	264	532	500	1100	1	1	52860000	977	42.02	1.15	12	0.16	44.00	1604.00	2645	20230711	-30.09	1634	20231101	13.16	2580	-28.33	20240117	1745	5.96	20240705	2640	-29.96	20230718	1634	13.16	20231101	2.39	N	065530	500	264 억		104678	N	N	0	N	00	N
95	20240716	110615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1844	56	2	3.13	102078080	56331	219.80	1791	1849	1770	2320	1252	1788	1812.11	0.40	-6001	-4946	1804	1796	1789	1781	1774	1800	1785	264	532	500	1100	1	1	52860000	975	41.91	1.15	12	0.11	44.00	1604.00	2645	20230711	-30.28	1634	20231101	12.85	2580	-28.53	20240117	1745	5.67	20240705	2640	-30.15	20230718	1634	12.85	20231101	2.39	N	065530	500	264 억		104678	N	N	0	N	00	N
96	20240716	100616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1791	3	2	0.17	20466741	11451	44.68	1791	1794	1772	2320	1252	1788	1787.33	0.42	-3113	-2700	1804	1796	1789	1781	1774	1800	1785	264	532	500	1100	1	1	52860000	947	40.70	1.12	12	0.02	44.00	1604.00	2645	20230711	-32.29	1634	20231101	9.61	2580	-30.58	20240117	1745	2.64	20240705	2640	-32.16	20230718	1634	9.61	20231101	2.39	N	065530	500	264 억		107566	N	N	0	N	00	N
97	20240716	090614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1788	0	3	0.00	1613137	902	3.52	1791	1791	1788	2320	1252	1788	1788.40	0.43	0	169	1804	1796	1789	1781	1774	1800	1785	264	532	500	1100	1	1	52860000	945	40.64	1.11	12	0.00	44.00	1604.00	2645	20230711	-32.40	1634	20231101	9.42	2580	-30.70	20240117	1745	2.46	20240705	2640	-32.27	20230718	1634	9.42	20231101	2.39	N	065530	500	264 억		110679	N	N	0	N	00	N
98	20240715	160605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1788	1	2	0.06	45852543	25627	103.31	1787	1797	1782	2320	1251	1787	1789.23	0.43	-817	-217	1798	1792	1781	1775	1764	1795	1778	264	533	500	1100	1	1	52860000	945	40.64	1.11	12	0.05	44.00	1604.00	2645	20230711	-32.40	1634	20231101	9.42	2580	-30.70	20240117	1745	2.46	20240705	2640	-32.27	20230718	1634	9.42	20231101	2.39	N	065530	500	264 억		110679	N	N	0	N	00	N
99	20240715	150610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1790	3	2	0.17	33343029	18636	75.13	1787	1797	1782	2320	1251	1787	1789.17	0.43	-817	-217	1798	1792	1781	1775	1764	1795	1778	264	533	500	1100	1	1	52860000	946	40.68	1.12	12	0.04	44.00	1604.00	2645	20230711	-32.33	1634	20231101	9.55	2580	-30.62	20240117	1745	2.58	20240705	2640	-32.20	20230718	1634	9.55	20231101	2.39	N	065530	500	264 억		110679	N	N	0	N	00	N
100	20240715	140609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1789	2	2	0.11	26194513	14636	59.00	1787	1797	1782	2320	1251	1787	1789.73	0.43	-816	-216	1798	1792	1781	1775	1764	1795	1778	264	533	500	1100	1	1	52860000	946	40.66	1.12	12	0.03	44.00	1604.00	2645	20230711	-32.36	1634	20231101	9.49	2580	-30.66	20240117	1745	2.52	20240705	2640	-32.23	20230718	1634	9.49	20231101	2.39	N	065530	500	264 억		110680	N	N	0	N	00	N
101	20240715	130609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1789	2	2	0.11	26190937	14634	58.99	1787	1797	1782	2320	1251	1787	1789.73	0.43	-816	-216	1798	1792	1781	1775	1764	1795	1778	264	533	500	1100	1	1	52860000	946	40.66	1.12	12	0.03	44.00	1604.00	2645	20230711	-32.36	1634	20231101	9.49	2580	-30.66	20240117	1745	2.52	20240705	2640	-32.23	20230718	1634	9.49	20231101	2.39	N	065530	500	264 억		110680	N	N	0	N	00	N
102	20240715	120609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1790	3	2	0.17	24764088	13835	55.77	1787	1797	1782	2320	1251	1787	1789.96	0.43	-816	-216	1798	1792	1781	1775	1764	1795	1778	264	533	500	1100	1	1	52860000	946	40.68	1.12	12	0.03	44.00	1604.00	2645	20230711	-32.33	1634	20231101	9.55	2580	-30.62	20240117	1745	2.58	20240705	2640	-32.20	20230718	1634	9.55	20231101	2.39	N	065530	500	264 억		110680	N	N	0	N	00	N
103	20240715	110609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1792	5	2	0.28	6452213	3605	14.53	1787	1797	1782	2320	1251	1787	1789.80	0.43	-576	24	1798	1792	1781	1775	1764	1795	1778	264	533	500	1100	1	1	52860000	947	40.73	1.12	12	0.01	44.00	1604.00	2645	20230711	-32.25	1634	20231101	9.67	2580	-30.54	20240117	1745	2.69	20240705	2640	-32.12	20230718	1634	9.67	20231101	2.39	N	065530	500	264 억		110920	N	N	0	N	00	N
104	20240715	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1791	4	2	0.22	4492904	2511	10.12	1787	1797	1782	2320	1251	1787	1789.29	0.43	-611	-11	1798	1792	1781	1775	1764	1795	1778	264	533	500	1100	1	1	52860000	947	40.70	1.12	12	0.00	44.00	1604.00	2645	20230711	-32.29	1634	20231101	9.61	2580	-30.58	20240117	1745	2.64	20240705	2640	-32.16	20230718	1634	9.61	20231101	2.39	N	065530	500	264 억		110885	N	N	0	N	00	N
105	20240715	090609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1787	0	3	0.00	5361	3	0.01	1787	1787	1787	2320	1251	1787	1787.00	0.43	0	0	1798	1792	1781	1775	1764	1795	1778	264	533	500	1100	1	1	52860000	945	40.61	1.11	12	0.00	44.00	1604.00	2645	20230711	-32.44	1634	20231101	9.36	2580	-30.74	20240117	1745	2.41	20240705	2640	-32.31	20230718	1634	9.36	20231101	2.39	N	065530	500	264 억		111496	N	N	0	N	00	N
106	20240712	160604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1787	18	2	1.02	44217524	24786	106.15	1770	1787	1770	2295	1239	1769	1783.97	0.43	-87	-87	1796	1782	1771	1757	1746	1777	1752	264	526	500	1090	1	1	52860000	945	40.61	1.11	12	0.05	44.00	1604.00	2645	20230711	-32.44	1634	20231101	9.36	2580	-30.74	20240117	1745	2.41	20240705	2640	-32.31	20230718	1634	9.36	20231101	2.39	N	065530	500	264 억		111496	N	N	0	N	00	N
107	20240712	150608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1787	18	2	1.02	41517476	23275	99.68	1770	1787	1770	2295	1239	1769	1783.78	0.43	-87	-89	1796	1782	1771	1757	1746	1777	1752	264	526	500	1090	1	1	52860000	945	40.61	1.11	12	0.04	44.00	1604.00	2645	20230711	-32.44	1634	20231101	9.36	2580	-30.74	20240117	1745	2.41	20240705	2640	-32.31	20230718	1634	9.36	20231101	2.39	N	065530	500	264 억		111496	N	N	0	N	00	N
108	20240712	140611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1786	17	2	0.96	32709716	18344	78.56	1770	1787	1770	2295	1239	1769	1783.13	0.43	-89	-89	1796	1782	1771	1757	1746	1777	1752	264	526	500	1090	1	1	52860000	944	40.59	1.11	12	0.03	44.00	1604.00	2645	20230711	-32.48	1634	20231101	9.30	2580	-30.78	20240117	1745	2.35	20240705	2640	-32.35	20230718	1634	9.30	20231101	2.39	N	065530	500	264 억		111494	N	N	0	N	00	N
109	20240712	130606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1786	17	2	0.96	30765453	17255	73.90	1770	1787	1770	2295	1239	1769	1782.99	0.43	-89	-89	1796	1782	1771	1757	1746	1777	1752	264	526	500	1090	1	1	52860000	944	40.59	1.11	12	0.03	44.00	1604.00	2645	20230711	-32.48	1634	20231101	9.30	2580	-30.78	20240117	1745	2.35	20240705	2640	-32.35	20230718	1634	9.30	20231101	2.39	N	065530	500	264 억		111494	N	N	0	N	00	N
110	20240712	120607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1785	16	2	0.90	17038723	9565	40.97	1770	1787	1770	2295	1239	1769	1781.36	0.43	-47	-47	1796	1782	1771	1757	1746	1777	1752	264	526	500	1090	1	1	52860000	944	40.57	1.11	12	0.02	44.00	1604.00	2645	20230711	-32.51	1634	20231101	9.24	2580	-30.81	20240117	1745	2.29	20240705	2640	-32.39	20230718	1634	9.24	20231101	2.39	N	065530	500	264 억		111536	N	N	0	N	00	N
111	20240712	110605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1787	18	2	1.02	9706526	5458	23.38	1770	1787	1770	2295	1239	1769	1778.40	0.43	-13	-13	1796	1782	1771	1757	1746	1777	1752	264	526	500	1090	1	1	52860000	945	40.61	1.11	12	0.01	44.00	1604.00	2645	20230711	-32.44	1634	20231101	9.36	2580	-30.74	20240117	1745	2.41	20240705	2640	-32.31	20230718	1634	9.36	20231101	2.39	N	065530	500	264 억		111570	N	N	0	N	00	N
112	20240712	100607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1779	10	2	0.57	4463130	2516	10.78	1770	1780	1770	2295	1239	1769	1773.90	0.43	0	0	1796	1782	1771	1757	1746	1777	1752	264	526	500	1090	1	1	52860000	940	40.43	1.11	12	0.00	44.00	1604.00	2645	20230711	-32.74	1634	20231101	8.87	2580	-31.05	20240117	1745	1.95	20240705	2640	-32.61	20230718	1634	8.87	20231101	2.39	N	065530	500	264 억		111583	N	N	0	N	00	N
113	20240712	090604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1770	1	2	0.06	203550	115	0.49	1770	1770	1770	2295	1239	1769	1770.00	0.43	0	0	1796	1782	1771	1757	1746	1777	1752	264	526	500	1090	1	1	52860000	936	40.23	1.10	12	0.00	44.00	1604.00	2645	20230711	-33.08	1634	20231101	8.32	2580	-31.40	20240117	1745	1.43	20240705	2640	-32.95	20230718	1634	8.32	20231101	2.39	N	065530	500	264 억		111583	N	N	0	N	00	N
114	20240711	160602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1769	4	2	0.23	41216251	23348	117.65	1775	1785	1760	2290	1236	1765	1765.30	0.43	-1619	-850	1772	1768	1763	1759	1754	1770	1761	264	525	500	1090	1	1	52860000	935	40.20	1.10	12	0.04	44.00	1604.00	2720	20230705	-34.96	1634	20231101	8.26	2580	-31.43	20240117	1745	1.38	20240705	2645	-33.12	20230711	1634	8.26	20231101	2.39	N	065530	500	264 억		111583	N	N	0	N	00	N
115	20240711	150607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1764	-1	5	-0.06	35117966	19899	100.27	1775	1785	1760	2290	1236	1765	1764.81	0.43	-1604	-835	1772	1768	1763	1759	1754	1770	1761	264	525	500	1090	1	1	52860000	932	40.09	1.10	12	0.04	44.00	1604.00	2720	20230705	-35.15	1634	20231101	7.96	2580	-31.63	20240117	1745	1.09	20240705	2645	-33.31	20230711	1634	7.96	20231101	2.39	N	065530	500	264 억		111598	N	N	0	N	00	N
116	20240711	140606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1761	-4	5	-0.23	23257021	13164	66.33	1775	1785	1760	2290	1236	1765	1766.71	0.43	-1392	-623	1772	1768	1763	1759	1754	1770	1761	264	525	500	1090	1	1	52860000	931	40.02	1.10	12	0.02	44.00	1604.00	2720	20230705	-35.26	1634	20231101	7.77	2580	-31.74	20240117	1745	0.92	20240705	2645	-33.42	20230711	1634	7.77	20231101	2.39	N	065530	500	264 억		111810	N	N	0	N	00	N
117	20240711	130604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1767	2	2	0.11	22127991	12523	63.10	1775	1785	1761	2290	1236	1765	1766.99	0.43	-1092	-613	1772	1768	1763	1759	1754	1770	1761	264	525	500	1090	1	1	52860000	934	40.16	1.10	12	0.02	44.00	1604.00	2720	20230705	-35.04	1634	20231101	8.14	2580	-31.51	20240117	1745	1.26	20240705	2645	-33.19	20230711	1634	8.14	20231101	2.39	N	065530	500	264 억		112110	N	N	0	N	00	N
118	20240711	120605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	0	3	0.00	13607596	7689	38.74	1775	1785	1763	2290	1236	1765	1769.75	0.43	-769	-291	1772	1768	1763	1759	1754	1770	1761	264	525	500	1090	1	1	52860000	933	40.11	1.10	12	0.01	44.00	1604.00	2720	20230705	-35.11	1634	20231101	8.02	2580	-31.59	20240117	1745	1.15	20240705	2645	-33.27	20230711	1634	8.02	20231101	2.39	N	065530	500	264 억		112433	N	N	0	N	00	N
119	20240711	110603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1773	8	2	0.45	12681875	7164	36.10	1775	1785	1763	2290	1236	1765	1770.22	0.44	-246	-246	1772	1768	1763	1759	1754	1770	1761	264	525	500	1090	1	1	52860000	937	40.30	1.11	12	0.01	44.00	1604.00	2720	20230705	-34.82	1634	20231101	8.51	2580	-31.28	20240117	1745	1.60	20240705	2645	-32.97	20230711	1634	8.51	20231101	2.39	N	065530	500	264 억		112956	N	N	0	N	00	N
120	20240711	100604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1766	1	2	0.06	8827576	4981	25.10	1775	1785	1765	2290	1236	1765	1772.25	0.44	-189	-189	1772	1768	1763	1759	1754	1770	1761	264	525	500	1090	1	1	52860000	934	40.14	1.10	12	0.01	44.00	1604.00	2720	20230705	-35.07	1634	20231101	8.08	2580	-31.55	20240117	1745	1.20	20240705	2645	-33.23	20230711	1634	8.08	20231101	2.39	N	065530	500	264 억		113013	N	N	0	N	00	N
121	20240711	090601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1773	8	2	0.45	604795	341	1.72	1775	1775	1773	2290	1236	1765	1773.59	0.44	0	0	1772	1768	1763	1759	1754	1770	1761	264	525	500	1090	1	1	52860000	937	40.30	1.11	12	0.00	44.00	1604.00	2720	20230705	-34.82	1634	20231101	8.51	2580	-31.28	20240117	1745	1.60	20240705	2645	-32.97	20230711	1634	8.51	20231101	2.39	N	065530	500	264 억		113202	N	N	0	N	00	N
122	20240710	160602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	4	2	0.23	34950840	19846	152.18	1760	1767	1758	2285	1233	1761	1761.10	0.44	-2610	-2030	1779	1770	1758	1749	1737	1764	1743	264	524	500	1090	1	1	52860000	933	40.11	1.10	12	0.04	44.00	1604.00	2830	20230704	-37.63	1634	20231101	8.02	2580	-31.59	20240117	1745	1.15	20240705	2645	-33.27	20230711	1634	8.02	20231101	2.40	N	065530	500	264 억		113202	N	N	0	N	00	N
123	20240710	150604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1762	1	2	0.06	34770810	19744	151.40	1760	1767	1758	2285	1233	1761	1761.08	0.44	-2610	-2030	1779	1770	1758	1749	1737	1764	1743	264	524	500	1090	1	1	52860000	931	40.05	1.10	12	0.04	44.00	1604.00	2830	20230704	-37.74	1634	20231101	7.83	2580	-31.71	20240117	1745	0.97	20240705	2645	-33.38	20230711	1634	7.83	20231101	2.40	N	065530	500	264 억		113202	N	N	0	N	00	N
124	20240710	140601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	4	2	0.23	31879396	18101	138.80	1760	1767	1758	2285	1233	1761	1761.20	0.44	-2209	-1629	1779	1770	1758	1749	1737	1764	1743	264	524	500	1090	1	1	52860000	933	40.11	1.10	12	0.03	44.00	1604.00	2830	20230704	-37.63	1634	20231101	8.02	2580	-31.59	20240117	1745	1.15	20240705	2645	-33.27	20230711	1634	8.02	20231101	2.40	N	065530	500	264 억		113603	N	N	0	N	00	N
125	20240710	130602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1763	2	2	0.11	25043116	14217	109.02	1760	1767	1759	2285	1233	1761	1761.49	0.44	-1990	-1610	1779	1770	1758	1749	1737	1764	1743	264	524	500	1090	1	1	52860000	932	40.07	1.10	12	0.03	44.00	1604.00	2830	20230704	-37.70	1634	20231101	7.89	2580	-31.67	20240117	1745	1.03	20240705	2645	-33.35	20230711	1634	7.89	20231101	2.40	N	065530	500	264 억		113822	N	N	0	N	00	N
126	20240710	120603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	4	2	0.23	17366144	9860	75.61	1760	1767	1759	2285	1233	1761	1761.27	0.44	-1990	-1610	1779	1770	1758	1749	1737	1764	1743	264	524	500	1090	1	1	52860000	933	40.11	1.10	12	0.02	44.00	1604.00	2830	20230704	-37.63	1634	20231101	8.02	2580	-31.59	20240117	1745	1.15	20240705	2645	-33.27	20230711	1634	8.02	20231101	2.40	N	065530	500	264 억		113822	N	N	0	N	00	N
127	20240710	110603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1761	0	3	0.00	13142799	7464	57.23	1760	1767	1759	2285	1233	1761	1760.83	0.44	-1990	-1610	1779	1770	1758	1749	1737	1764	1743	264	524	500	1090	1	1	52860000	931	40.02	1.10	12	0.01	44.00	1604.00	2830	20230704	-37.77	1634	20231101	7.77	2580	-31.74	20240117	1745	0.92	20240705	2645	-33.42	20230711	1634	7.77	20231101	2.40	N	065530	500	264 억		113822	N	N	0	N	00	N
128	20240710	100559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1762	1	2	0.06	5691288	3232	24.78	1760	1767	1759	2285	1233	1761	1760.92	0.44	-1624	-1244	1779	1770	1758	1749	1737	1764	1743	264	524	500	1090	1	1	52860000	931	40.05	1.10	12	0.01	44.00	1604.00	2830	20230704	-37.74	1634	20231101	7.83	2580	-31.71	20240117	1745	0.97	20240705	2645	-33.38	20230711	1634	7.83	20231101	2.40	N	065530	500	264 억		114188	N	N	0	N	00	N
129	20240710	090601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1760	-1	5	-0.06	107367	61	0.47	1760	1767	1760	2285	1233	1761	1760.11	0.45	0	0	1779	1770	1758	1749	1737	1764	1743	264	524	500	1090	1	1	52860000	930	40.00	1.10	12	0.00	44.00	1604.00	2830	20230704	-37.81	1634	20231101	7.71	2580	-31.78	20240117	1745	0.86	20240705	2645	-33.46	20230711	1634	7.71	20231101	2.40	N	065530	500	264 억		115812	N	N	0	N	00	N
130	20240709	160600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1761	-6	5	-0.34	22506836	12793	65.56	1765	1767	1746	2295	1237	1767	1759.28	0.45	-571	-519	1807	1787	1769	1749	1731	1778	1740	264	528	500	1090	1	1	52860000	931	40.02	1.10	12	0.02	44.00	1604.00	2880	20230703	-38.85	1634	20231101	7.77	2580	-31.74	20240117	1745	0.92	20240705	2645	-33.42	20230711	1634	7.77	20231101	2.40	N	065530	500	264 억		115812	N	N	0	N	00	N
131	20240709	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1762	-5	5	-0.28	17413847	9901	50.74	1765	1767	1746	2295	1237	1767	1758.80	0.45	-571	-519	1807	1787	1769	1749	1731	1778	1740	264	528	500	1090	1	1	52860000	931	40.05	1.10	12	0.02	44.00	1604.00	2880	20230703	-38.82	1634	20231101	7.83	2580	-31.71	20240117	1745	0.97	20240705	2645	-33.38	20230711	1634	7.83	20231101	2.40	N	065530	500	264 억		115812	N	N	0	N	00	N
132	20240709	140601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1763	-4	5	-0.23	15961925	9077	46.52	1765	1767	1746	2295	1237	1767	1758.50	0.45	-321	-269	1807	1787	1769	1749	1731	1778	1740	264	528	500	1090	1	1	52860000	932	40.07	1.10	12	0.02	44.00	1604.00	2880	20230703	-38.78	1634	20231101	7.89	2580	-31.67	20240117	1745	1.03	20240705	2645	-33.35	20230711	1634	7.89	20231101	2.40	N	065530	500	264 억		116062	N	N	0	N	00	N
133	20240709	130603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1761	-6	5	-0.34	11019866	6273	32.15	1765	1767	1746	2295	1237	1767	1756.71	0.45	-321	-269	1807	1787	1769	1749	1731	1778	1740	264	528	500	1090	1	1	52860000	931	40.02	1.10	12	0.01	44.00	1604.00	2880	20230703	-38.85	1634	20231101	7.77	2580	-31.74	20240117	1745	0.92	20240705	2645	-33.42	20230711	1634	7.77	20231101	2.40	N	065530	500	264 억		116062	N	N	0	N	00	N
134	20240709	120604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	-2	5	-0.11	9974145	5678	29.10	1765	1767	1746	2295	1237	1767	1756.63	0.45	-320	-268	1807	1787	1769	1749	1731	1778	1740	264	528	500	1090	1	1	52860000	933	40.11	1.10	12	0.01	44.00	1604.00	2880	20230703	-38.72	1634	20231101	8.02	2580	-31.59	20240117	1745	1.15	20240705	2645	-33.27	20230711	1634	8.02	20231101	2.40	N	065530	500	264 억		116063	N	N	0	N	00	N
135	20240709	110603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1758	-9	5	-0.51	7831269	4460	22.86	1765	1767	1746	2295	1237	1767	1755.89	0.45	-320	-268	1807	1787	1769	1749	1731	1778	1740	264	528	500	1090	1	1	52860000	929	39.95	1.10	12	0.01	44.00	1604.00	2880	20230703	-38.96	1634	20231101	7.59	2580	-31.86	20240117	1745	0.74	20240705	2645	-33.53	20230711	1634	7.59	20231101	2.40	N	065530	500	264 억		116063	N	N	0	N	00	N
136	20240709	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1766	-1	5	-0.06	4655745	2655	13.61	1765	1767	1746	2295	1237	1767	1753.58	0.45	-23	-23	1807	1787	1769	1749	1731	1778	1740	264	528	500	1090	1	1	52860000	934	40.14	1.10	12	0.01	44.00	1604.00	2880	20230703	-38.68	1634	20231101	8.08	2580	-31.55	20240117	1745	1.20	20240705	2645	-33.23	20230711	1634	8.08	20231101	2.40	N	065530	500	264 억		116360	N	N	0	N	00	N
137	20240709	090601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1767	0	3	0.00	3044113	1739	8.91	1765	1767	1746	2295	1237	1767	1750.50	0.45	842	-22	1807	1787	1769	1749	1731	1778	1740	264	528	500	1090	1	1	52860000	934	40.16	1.10	12	0.00	44.00	1604.00	2880	20230703	-38.65	1634	20231101	8.14	2580	-31.51	20240117	1745	1.26	20240705	2645	-33.19	20230711	1634	8.14	20231101	2.40	N	065530	500	264 억		117225	N	N	0	N	00	N
138	20240708	160557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1767	4	2	0.23	34449438	19513	144.77	1786	1789	1751	2290	1235	1763	1765.46	0.45	-1232	-612	1791	1777	1761	1747	1731	1784	1754	264	527	500	1090	1	1	52860000	934	40.16	1.10	12	0.04	44.00	1604.00	3090	20230630	-42.82	1634	20231101	8.14	2580	-31.51	20240117	1745	1.26	20240705	2645	-33.19	20230711	1634	8.14	20231101	2.40	N	065530	500	264 억		116383	N	N	0	N	00	N
139	20240708	150559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1770	7	2	0.40	32102600	18183	134.90	1786	1789	1751	2290	1235	1763	1765.53	0.45	-1232	-612	1791	1777	1761	1747	1731	1784	1754	264	527	500	1090	1	1	52860000	936	40.23	1.10	12	0.03	44.00	1604.00	3090	20230630	-42.72	1634	20231101	8.32	2580	-31.40	20240117	1745	1.43	20240705	2645	-33.08	20230711	1634	8.32	20231101	2.40	N	065530	500	264 억		116383	N	N	0	N	00	N
140	20240708	140600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1773	10	2	0.57	27282785	15457	114.67	1786	1789	1751	2290	1235	1763	1765.08	0.45	-1234	-614	1791	1777	1761	1747	1731	1784	1754	264	527	500	1090	1	1	52860000	937	40.30	1.11	12	0.03	44.00	1604.00	3090	20230630	-42.62	1634	20231101	8.51	2580	-31.28	20240117	1745	1.60	20240705	2645	-32.97	20230711	1634	8.51	20231101	2.40	N	065530	500	264 억		116381	N	N	0	N	00	N
141	20240708	130556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1775	12	2	0.68	24186174	13711	101.72	1786	1789	1751	2290	1235	1763	1764.00	0.45	-953	-333	1791	1777	1761	1747	1731	1784	1754	264	527	500	1090	1	1	52860000	938	40.34	1.11	12	0.03	44.00	1604.00	3090	20230630	-42.56	1634	20231101	8.63	2580	-31.20	20240117	1745	1.72	20240705	2645	-32.89	20230711	1634	8.63	20231101	2.40	N	065530	500	264 억		116662	N	N	0	N	00	N
142	20240708	120558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1763	0	3	0.00	22300306	12642	93.79	1786	1789	1751	2290	1235	1763	1763.99	0.45	-984	-364	1791	1777	1761	1747	1731	1784	1754	264	527	500	1090	1	1	52860000	932	40.07	1.10	12	0.02	44.00	1604.00	3090	20230630	-42.94	1634	20231101	7.89	2580	-31.67	20240117	1745	1.03	20240705	2645	-33.35	20230711	1634	7.89	20231101	2.40	N	065530	500	264 억		116631	N	N	0	N	00	N
143	20240708	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1774	11	2	0.62	19265151	10921	81.02	1786	1789	1751	2290	1235	1763	1764.05	0.45	-984	-364	1791	1777	1761	1747	1731	1784	1754	264	527	500	1090	1	1	52860000	938	40.32	1.11	12	0.02	44.00	1604.00	3090	20230630	-42.59	1634	20231101	8.57	2580	-31.24	20240117	1745	1.66	20240705	2645	-32.93	20230711	1634	8.57	20231101	2.40	N	065530	500	264 억		116631	N	N	0	N	00	N
144	20240708	100557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1763	0	3	0.00	7738739	4400	32.64	1786	1786	1751	2290	1235	1763	1758.80	0.45	-562	-321	1791	1777	1761	1747	1731	1784	1754	264	527	500	1090	1	1	52860000	932	40.07	1.10	12	0.01	44.00	1604.00	3090	20230630	-42.94	1634	20231101	7.89	2580	-31.67	20240117	1745	1.03	20240705	2645	-33.35	20230711	1634	7.89	20231101	2.40	N	065530	500	264 억		117053	N	N	0	N	00	N
145	20240708	090557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1763	0	3	0.00	630608	355	2.63	1786	1786	1763	2290	1235	1763	1776.36	0.45	120	120	1791	1777	1761	1747	1731	1784	1754	264	527	500	1090	1	1	52860000	932	40.07	1.10	12	0.00	44.00	1604.00	3090	20230630	-42.94	1634	20231101	7.89	2580	-31.67	20240117	1745	1.03	20240705	2645	-33.35	20230711	1634	7.89	20231101	2.40	N	065530	500	264 억		117735	N	N	0	N	00	N
146	20240705	160554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1763	1	2	0.06	23725319	13479	42.99	1745	1775	1745	2290	1234	1762	1760.14	0.45	-1719	-1211	1779	1770	1766	1757	1753	1768	1755	264	528	500	1090	1	1	52860000	932	40.07	1.10	12	0.03	44.00	1604.00	3145	20230629	-43.94	1634	20231101	7.89	2580	-31.67	20240117	1745	1.03	20240705	2720	-35.18	20230705	1634	7.89	20231101	2.39	N	065530	500	264 억		117615	N	N	0	N	00	N
147	20240705	150557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1762	0	3	0.00	19713726	11192	35.69	1745	1775	1745	2290	1234	1762	1761.40	0.45	-1683	-1175	1779	1770	1766	1757	1753	1768	1755	264	528	500	1090	1	1	52860000	931	40.05	1.10	12	0.02	44.00	1604.00	3145	20230629	-43.97	1634	20231101	7.83	2580	-31.71	20240117	1745	0.97	20240705	2720	-35.22	20230705	1634	7.83	20231101	2.39	N	065530	500	264 억		117651	N	N	0	N	00	N
148	20240705	140557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1763	1	2	0.06	18426395	10461	33.36	1745	1775	1745	2290	1234	1762	1761.43	0.46	-1193	-905	1779	1770	1766	1757	1753	1768	1755	264	528	500	1090	1	1	52860000	932	40.07	1.10	12	0.02	44.00	1604.00	3145	20230629	-43.94	1634	20231101	7.89	2580	-31.67	20240117	1745	1.03	20240705	2720	-35.18	20230705	1634	7.89	20231101	2.39	N	065530	500	264 억		118141	N	N	0	N	00	N
149	20240705	130556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	3	2	0.17	13890514	7873	25.11	1745	1775	1745	2290	1234	1762	1764.38	0.46	-1120	-832	1779	1770	1766	1757	1753	1768	1755	264	528	500	1090	1	1	52860000	933	40.11	1.10	12	0.01	44.00	1604.00	3145	20230629	-43.88	1634	20231101	8.02	2580	-31.59	20240117	1745	1.15	20240705	2720	-35.11	20230705	1634	8.02	20231101	2.39	N	065530	500	264 억		118214	N	N	0	N	00	N
150	20240705	120556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1766	4	2	0.23	11137380	6308	20.12	1745	1775	1745	2290	1234	1762	1765.71	0.46	-1120	-832	1779	1770	1766	1757	1753	1768	1755	264	528	500	1090	1	1	52860000	934	40.14	1.10	12	0.01	44.00	1604.00	3145	20230629	-43.85	1634	20231101	8.08	2580	-31.55	20240117	1745	1.20	20240705	2720	-35.07	20230705	1634	8.08	20231101	2.39	N	065530	500	264 억		118214	N	N	0	N	00	N
151	20240705	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1758	-4	5	-0.23	7380200	4180	13.33	1745	1775	1745	2290	1234	1762	1765.78	0.46	-466	-421	1779	1770	1766	1757	1753	1768	1755	264	528	500	1090	1	1	52860000	929	39.95	1.10	12	0.01	44.00	1604.00	3145	20230629	-44.10	1634	20231101	7.59	2580	-31.86	20240117	1745	0.74	20240705	2720	-35.37	20230705	1634	7.59	20231101	2.39	N	065530	500	264 억		118868	N	N	0	N	00	N
152	20240705	100555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1773	11	2	0.62	4385911	2481	7.91	1745	1775	1745	2290	1234	1762	1768.31	0.46	-35	-11	1779	1770	1766	1757	1753	1768	1755	264	528	500	1090	1	1	52860000	937	40.30	1.11	12	0.00	44.00	1604.00	3145	20230629	-43.62	1634	20231101	8.51	2580	-31.28	20240117	1745	1.60	20240705	2720	-34.82	20230705	1634	8.51	20231101	2.39	N	065530	500	264 억		119299	N	N	0	N	00	N
153	20240705	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1762	0	3	0.00	1014698	579	1.85	1745	1775	1745	2290	1234	1762	1747.53	0.46	0	0	1779	1770	1766	1757	1753	1768	1755	264	528	500	1090	1	1	52860000	931	40.05	1.10	12	0.00	44.00	1604.00	3145	20230629	-43.97	1634	20231101	7.83	2580	-31.71	20240117	1745	0.97	20240705	2720	-35.22	20230705	1634	7.83	20231101	2.39	N	065530	500	264 억		119334	N	N	0	N	00	N
154	20240704	160552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1762	-2	5	-0.11	54765879	31042	60.39	1764	1775	1762	2290	1235	1764	1764.25	0.46	-549	-388	1814	1788	1769	1743	1724	1779	1734	264	526	500	1090	1	1	52860000	931	40.05	1.10	12	0.06	44.00	1604.00	3275	20230628	-46.20	1634	20231101	7.83	2580	-31.71	20240117	1750	0.69	20240703	2830	-37.74	20230704	1634	7.83	20231101	2.38	N	065530	500	264 억		119334	N	N	0	N	00	N
155	20240704	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1768	4	2	0.23	25760535	14597	28.40	1764	1775	1762	2290	1235	1764	1764.78	0.46	-549	-388	1814	1788	1769	1743	1724	1779	1734	264	526	500	1090	1	1	52860000	935	40.18	1.10	12	0.03	44.00	1604.00	3275	20230628	-46.02	1634	20231101	8.20	2580	-31.47	20240117	1750	1.03	20240703	2830	-37.53	20230704	1634	8.20	20231101	2.38	N	065530	500	264 억		119334	N	N	0	N	00	N
156	20240704	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1772	8	2	0.45	23487105	13311	25.89	1764	1775	1762	2290	1235	1764	1764.49	0.46	-547	-386	1814	1788	1769	1743	1724	1779	1734	264	526	500	1090	1	1	52860000	937	40.27	1.10	12	0.03	44.00	1604.00	3275	20230628	-45.89	1634	20231101	8.45	2580	-31.32	20240117	1750	1.26	20240703	2830	-37.39	20230704	1634	8.45	20231101	2.38	N	065530	500	264 억		119336	N	N	0	N	00	N
157	20240704	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1766	2	2	0.11	21365473	12110	23.56	1764	1775	1762	2290	1235	1764	1764.28	0.46	-547	-386	1814	1788	1769	1743	1724	1779	1734	264	526	500	1090	1	1	52860000	934	40.14	1.10	12	0.02	44.00	1604.00	3275	20230628	-46.08	1634	20231101	8.08	2580	-31.55	20240117	1750	0.91	20240703	2830	-37.60	20230704	1634	8.08	20231101	2.38	N	065530	500	264 억		119336	N	N	0	N	00	N
158	20240704	120553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	1	2	0.06	13668749	7748	15.07	1764	1775	1762	2290	1235	1764	1764.16	0.46	-547	-386	1814	1788	1769	1743	1724	1779	1734	264	526	500	1090	1	1	52860000	933	40.11	1.10	12	0.01	44.00	1604.00	3275	20230628	-46.11	1634	20231101	8.02	2580	-31.59	20240117	1750	0.86	20240703	2830	-37.63	20230704	1634	8.02	20231101	2.38	N	065530	500	264 억		119336	N	N	0	N	00	N
159	20240704	110553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1766	2	2	0.11	9267321	5253	10.22	1764	1775	1762	2290	1235	1764	1764.20	0.46	-547	-386	1814	1788	1769	1743	1724	1779	1734	264	526	500	1090	1	1	52860000	934	40.14	1.10	12	0.01	44.00	1604.00	3275	20230628	-46.08	1634	20231101	8.08	2580	-31.55	20240117	1750	0.91	20240703	2830	-37.60	20230704	1634	8.08	20231101	2.38	N	065530	500	264 억		119336	N	N	0	N	00	N
160	20240704	100553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1772	8	2	0.45	8436234	4783	9.30	1764	1775	1762	2290	1235	1764	1763.80	0.46	-441	-378	1814	1788	1769	1743	1724	1779	1734	264	526	500	1090	1	1	52860000	937	40.27	1.10	12	0.01	44.00	1604.00	3275	20230628	-45.89	1634	20231101	8.45	2580	-31.32	20240117	1750	1.26	20240703	2830	-37.39	20230704	1634	8.45	20231101	2.38	N	065530	500	264 억		119442	N	N	0	N	00	N
161	20240704	090554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1764	0	3	0.00	183456	104	0.20	1764	1764	1764	2290	1235	1764	1764.00	0.46	0	0	1814	1788	1769	1743	1724	1779	1734	264	526	500	1090	1	1	52860000	932	40.09	1.10	12	0.00	44.00	1604.00	3275	20230628	-46.14	1634	20231101	7.96	2580	-31.63	20240117	1750	0.80	20240703	2830	-37.67	20230704	1634	7.96	20231101	2.38	N	065530	500	264 억		119883	N	N	0	N	00	N
162	20240703	160551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1764	-21	5	-1.18	90816229	51405	177.26	1785	1795	1750	2320	1250	1785	1766.68	0.46	-16458	-16029	1799	1791	1787	1779	1775	1796	1784	264	535	500	1100	1	1	52860000	932	40.09	1.10	12	0.10	44.00	1604.00	3275	20230628	-46.14	1634	20231101	7.96	2580	-31.63	20240117	1750	0.80	20240703	2880	-38.75	20230703	1634	7.96	20231101	2.39	N	065530	500	264 억		119883	N	N	0	N	00	N
163	20240703	150553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	-20	5	-1.12	89619973	50727	174.93	1785	1795	1750	2320	1250	1785	1766.71	0.46	-16456	-16027	1799	1791	1787	1779	1775	1796	1784	264	535	500	1100	1	1	52860000	933	40.11	1.10	12	0.10	44.00	1604.00	3275	20230628	-46.11	1634	20231101	8.02	2580	-31.59	20240117	1750	0.86	20240703	2880	-38.72	20230703	1634	8.02	20231101	2.39	N	065530	500	264 억		119885	N	N	0	N	00	N
164	20240703	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1767	-18	5	-1.01	87040012	49264	169.88	1785	1795	1750	2320	1250	1785	1766.81	0.46	-16326	-15897	1799	1791	1787	1779	1775	1796	1784	264	535	500	1100	1	1	52860000	934	40.16	1.10	12	0.09	44.00	1604.00	3275	20230628	-46.05	1634	20231101	8.14	2580	-31.51	20240117	1750	0.97	20240703	2880	-38.65	20230703	1634	8.14	20231101	2.39	N	065530	500	264 억		120015	N	N	0	N	00	N
165	20240703	130552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1766	-19	5	-1.06	58820511	33191	114.46	1785	1795	1765	2320	1250	1785	1772.18	0.46	-16326	-15898	1799	1791	1787	1779	1775	1796	1784	264	535	500	1100	1	1	52860000	934	40.14	1.10	12	0.06	44.00	1604.00	3275	20230628	-46.08	1634	20231101	8.08	2580	-31.55	20240117	1755	0.63	20240104	2880	-38.68	20230703	1634	8.08	20231101	2.39	N	065530	500	264 억		120015	N	N	0	N	00	N
166	20240703	120551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1766	-19	5	-1.06	56883913	32095	110.68	1785	1795	1765	2320	1250	1785	1772.36	0.46	-16326	-15898	1799	1791	1787	1779	1775	1796	1784	264	535	500	1100	1	1	52860000	934	40.14	1.10	12	0.06	44.00	1604.00	3275	20230628	-46.08	1634	20231101	8.08	2580	-31.55	20240117	1755	0.63	20240104	2880	-38.68	20230703	1634	8.08	20231101	2.39	N	065530	500	264 억		120015	N	N	0	N	00	N
167	20240703	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1770	-15	5	-0.84	41128526	23184	79.95	1785	1795	1766	2320	1250	1785	1774.00	0.48	-13227	-12799	1799	1791	1787	1779	1775	1796	1784	264	535	500	1100	1	1	52860000	936	40.23	1.10	12	0.04	44.00	1604.00	3275	20230628	-45.95	1634	20231101	8.32	2580	-31.40	20240117	1755	0.85	20240104	2880	-38.54	20230703	1634	8.32	20231101	2.39	N	065530	500	264 억		123114	N	N	0	N	00	N
168	20240703	100553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1782	-3	5	-0.17	3972872	2227	7.68	1785	1795	1781	2320	1250	1785	1783.96	0.52	-1237	-1237	1799	1791	1787	1779	1775	1796	1784	264	535	500	1100	1	1	52860000	942	40.50	1.11	12	0.00	44.00	1604.00	3275	20230628	-45.59	1634	20231101	9.06	2580	-30.93	20240117	1755	1.54	20240104	2880	-38.12	20230703	1634	9.06	20231101	2.39	N	065530	500	264 억		135104	N	N	0	N	00	N
169	20240703	090552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1795	10	2	0.56	727979	408	1.41	1785	1795	1782	2320	1250	1785	1784.26	0.53	0	0	1799	1791	1787	1779	1775	1796	1784	264	535	500	1100	1	1	52860000	949	40.80	1.12	12	0.00	44.00	1604.00	3275	20230628	-45.19	1634	20231101	9.85	2580	-30.43	20240117	1755	2.28	20240104	2880	-37.67	20230703	1634	9.85	20231101	2.39	N	065530	500	264 억		136341	N	N	0	N	00	N
170	20240702	160550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1785	-13	5	-0.72	51405396	28799	76.39	1784	1795	1783	2335	1259	1798	1784.97	0.53	-5044	-4804	1812	1804	1791	1783	1770	1809	1788	264	537	500	1110	1	1	52860000	944	40.57	1.11	12	0.05	44.00	1604.00	3275	20230628	-45.50	1634	20231101	9.24	2580	-30.81	20240117	1755	1.71	20240104	2880	-38.02	20230703	1634	9.24	20231101	2.38	N	065530	500	264 억		136341	N	N	0	N	00	N
171	20240702	150551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1784	-14	5	-0.78	39936813	22374	59.35	1784	1795	1783	2335	1259	1798	1784.96	0.53	-5040	-4647	1812	1804	1791	1783	1770	1809	1788	264	537	500	1110	1	1	52860000	943	40.55	1.11	12	0.04	44.00	1604.00	3275	20230628	-45.53	1634	20231101	9.18	2580	-30.85	20240117	1755	1.65	20240104	2880	-38.06	20230703	1634	9.18	20231101	2.38	N	065530	500	264 억		136345	N	N	0	N	00	N
172	20240702	140551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1785	-13	5	-0.72	32582245	18256	48.42	1784	1795	1783	2335	1259	1798	1784.74	0.53	-5040	-4400	1812	1804	1791	1783	1770	1809	1788	264	537	500	1110	1	1	52860000	944	40.57	1.11	12	0.03	44.00	1604.00	3275	20230628	-45.50	1634	20231101	9.24	2580	-30.81	20240117	1755	1.71	20240104	2880	-38.02	20230703	1634	9.24	20231101	2.38	N	065530	500	264 억		136345	N	N	0	N	00	N
173	20240702	130551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1788	-10	5	-0.56	30898104	17313	45.92	1784	1795	1783	2335	1259	1798	1784.67	0.53	-4409	-3769	1812	1804	1791	1783	1770	1809	1788	264	537	500	1110	1	1	52860000	945	40.64	1.11	12	0.03	44.00	1604.00	3275	20230628	-45.40	1634	20231101	9.42	2580	-30.70	20240117	1755	1.88	20240104	2880	-37.92	20230703	1634	9.42	20231101	2.38	N	065530	500	264 억		136976	N	N	0	N	00	N
174	20240702	120552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1785	-13	5	-0.72	25427867	14249	37.80	1784	1795	1783	2335	1259	1798	1784.53	0.53	-4066	-3426	1812	1804	1791	1783	1770	1809	1788	264	537	500	1110	1	1	52860000	944	40.57	1.11	12	0.03	44.00	1604.00	3275	20230628	-45.50	1634	20231101	9.24	2580	-30.81	20240117	1755	1.71	20240104	2880	-38.02	20230703	1634	9.24	20231101	2.38	N	065530	500	264 억		137319	N	N	0	N	00	N
175	20240702	110550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1789	-9	5	-0.50	22655594	12696	33.68	1784	1795	1783	2335	1259	1798	1784.46	0.53	-2901	-2261	1812	1804	1791	1783	1770	1809	1788	264	537	500	1110	1	1	52860000	946	40.66	1.12	12	0.02	44.00	1604.00	3275	20230628	-45.37	1634	20231101	9.49	2580	-30.66	20240117	1755	1.94	20240104	2880	-37.88	20230703	1634	9.49	20231101	2.38	N	065530	500	264 억		138484	N	N	0	N	00	N
176	20240702	100551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1787	-11	5	-0.61	17874821	10016	26.57	1784	1795	1783	2335	1259	1798	1784.61	0.54	-2477	-1837	1812	1804	1791	1783	1770	1809	1788	264	537	500	1110	1	1	52860000	945	40.61	1.11	12	0.02	44.00	1604.00	3275	20230628	-45.44	1634	20231101	9.36	2580	-30.74	20240117	1755	1.82	20240104	2880	-37.95	20230703	1634	9.36	20231101	2.38	N	065530	500	264 억		138908	N	N	0	N	00	N
177	20240702	090552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1795	-3	5	-0.17	1504624	842	2.23	1784	1795	1784	2335	1259	1798	1786.85	0.55	167	167	1812	1804	1791	1783	1770	1809	1788	264	537	500	1110	1	1	52860000	949	40.80	1.12	12	0.00	44.00	1604.00	3275	20230628	-45.19	1634	20231101	9.85	2580	-30.43	20240117	1755	2.28	20240104	2880	-37.67	20230703	1634	9.85	20231101	2.38	N	065530	500	264 억		141552	N	N	0	N	00	N
178	20240701	160549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1798	-1	5	-0.06	64740162	36192	146.35	1785	1799	1778	2335	1260	1799	1788.80	0.55	-4913	-4913	1810	1804	1793	1787	1776	1807	1790	264	536	500	1110	1	1	52860000	950	40.86	1.12	12	0.07	44.00	1604.00	3275	20230628	-45.10	1634	20231101	10.04	2580	-30.31	20240117	1755	2.45	20240104	2880	-37.57	20230703	1634	10.04	20231101	2.40	N	065530	500	264 억		141385	N	N	0	N	00	N
179	20240701	150551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1797	-2	5	-0.11	54564387	30532	123.46	1785	1799	1778	2335	1260	1799	1787.12	0.55	-4892	-4892	1810	1804	1793	1787	1776	1807	1790	264	536	500	1110	1	1	52860000	950	40.84	1.12	12	0.06	44.00	1604.00	3275	20230628	-45.13	1634	20231101	9.98	2580	-30.35	20240117	1755	2.39	20240104	2880	-37.60	20230703	1634	9.98	20231101	2.40	N	065530	500	264 억		141406	N	N	0	N	00	N
180	20240701	140549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1795	-4	5	-0.22	50382745	28205	114.05	1785	1799	1778	2335	1260	1799	1786.31	0.55	-4732	-4732	1810	1804	1793	1787	1776	1807	1790	264	536	500	1110	1	1	52860000	949	40.80	1.12	12	0.05	44.00	1604.00	3275	20230628	-45.19	1634	20231101	9.85	2580	-30.43	20240117	1755	2.28	20240104	2880	-37.67	20230703	1634	9.85	20231101	2.40	N	065530	500	264 억		141566	N	N	0	N	00	N
181	20240701	130549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1792	-7	5	-0.39	45497542	25481	103.04	1785	1799	1778	2335	1260	1799	1785.55	0.55	-4381	-4381	1810	1804	1793	1787	1776	1807	1790	264	536	500	1110	1	1	52860000	947	40.73	1.12	12	0.05	44.00	1604.00	3275	20230628	-45.28	1634	20231101	9.67	2580	-30.54	20240117	1755	2.11	20240104	2880	-37.78	20230703	1634	9.67	20231101	2.40	N	065530	500	264 억		141917	N	N	0	N	00	N
182	20240701	120551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1789	-10	5	-0.56	41040715	22995	92.98	1785	1799	1778	2335	1260	1799	1784.77	0.55	-4172	-4172	1810	1804	1793	1787	1776	1807	1790	264	536	500	1110	1	1	52860000	946	40.66	1.12	12	0.04	44.00	1604.00	3275	20230628	-45.37	1634	20231101	9.49	2580	-30.66	20240117	1755	1.94	20240104	2880	-37.88	20230703	1634	9.49	20231101	2.40	N	065530	500	264 억		142126	N	N	0	N	00	N
183	20240701	110549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1799	0	3	0.00	32891511	18446	74.59	1785	1799	1778	2335	1260	1799	1783.12	0.55	-3995	-3995	1810	1804	1793	1787	1776	1807	1790	264	536	500	1110	1	1	52860000	951	40.89	1.12	12	0.03	44.00	1604.00	3275	20230628	-45.07	1634	20231101	10.10	2580	-30.27	20240117	1755	2.51	20240104	2880	-37.53	20230703	1634	10.10	20231101	2.40	N	065530	500	264 억		142303	N	N	0	N	00	N
184	20240701	100548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1794	-5	5	-0.28	28951773	16251	65.71	1785	1798	1778	2335	1260	1799	1781.54	0.55	-3867	-3867	1810	1804	1793	1787	1776	1807	1790	264	536	500	1110	1	1	52860000	948	40.77	1.12	12	0.03	44.00	1604.00	3275	20230628	-45.22	1634	20231101	9.79	2580	-30.47	20240117	1755	2.22	20240104	2880	-37.71	20230703	1634	9.79	20231101	2.40	N	065530	500	264 억		142431	N	N	0	N	00	N
185	20240701	090547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1798	-1	5	-0.06	2461555	1379	5.58	1785	1798	1785	2335	1260	1799	1785.03	0.56	-108	-108	1810	1804	1793	1787	1776	1807	1790	264	536	500	1110	1	1	52860000	950	40.86	1.12	12	0.00	44.00	1604.00	3275	20230628	-45.10	1634	20231101	10.04	2580	-30.31	20240117	1755	2.45	20240104	2880	-37.57	20230703	1634	10.04	20231101	2.40	N	065530	500	264 억		146190	N	N	0	N	00	N