KissMeData/001000/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	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	1	2	0.08	98066686	78244	67.66	1265	1280	1237	1644	886	1265	1253.34	3.60	0	1446	1326	1295	1272	1241	1218	1284	1230	24	379	100	910	1	1	24277540	307	-45.21	2.09	12	0.32	-28.00	607.00	2230	20230726	-43.23	1156	20240710	9.52	1747	-27.53	20240117	1156	9.52	20240710	2120	-40.28	20230802	1156	9.52	20240710	0.36	N	001000	100	24 억		873383	N	N	0	N	00	N
3	20240731	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	-23	5	-1.82	85918339	68519	59.25	1265	1280	1238	1644	886	1265	1253.93	3.60	0	1447	1326	1295	1272	1241	1218	1284	1230	24	379	100	910	1	1	24277540	302	-44.36	2.05	12	0.28	-28.00	607.00	2230	20230726	-44.30	1156	20240710	7.44	1747	-28.91	20240117	1156	7.44	20240710	2120	-41.42	20230802	1156	7.44	20240710	0.36	N	001000	100	24 억		873383	N	N	0	N	00	N
4	20240731	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	-21	5	-1.66	73016549	58122	50.26	1265	1280	1244	1644	886	1265	1256.26	3.60	0	1960	1326	1295	1272	1241	1218	1284	1230	24	379	100	910	1	1	24277540	302	-44.43	2.05	12	0.24	-28.00	607.00	2230	20230726	-44.22	1156	20240710	7.61	1747	-28.79	20240117	1156	7.61	20240710	2120	-41.32	20230802	1156	7.61	20240710	0.36	N	001000	100	24 억		873383	N	N	0	N	00	N
5	20240731	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	-18	5	-1.42	67817859	53953	46.66	1265	1280	1245	1644	886	1265	1256.98	3.60	0	1904	1326	1295	1272	1241	1218	1284	1230	24	379	100	910	1	1	24277540	303	-44.54	2.05	12	0.22	-28.00	607.00	2230	20230726	-44.08	1156	20240710	7.87	1747	-28.62	20240117	1156	7.87	20240710	2120	-41.18	20230802	1156	7.87	20240710	0.36	N	001000	100	24 억		873383	N	N	0	N	00	N
6	20240731	120115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	-17	5	-1.34	63897677	50811	43.94	1265	1280	1245	1644	886	1265	1257.56	3.60	0	1387	1326	1295	1272	1241	1218	1284	1230	24	379	100	910	1	1	24277540	303	-44.57	2.06	12	0.21	-28.00	607.00	2230	20230726	-44.04	1156	20240710	7.96	1747	-28.56	20240117	1156	7.96	20240710	2120	-41.13	20230802	1156	7.96	20240710	0.36	N	001000	100	24 억		873383	N	N	0	N	00	N
7	20240731	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-5	5	-0.40	56438833	44849	38.78	1265	1280	1245	1644	886	1265	1258.42	3.60	0	798	1326	1295	1272	1241	1218	1284	1230	24	379	100	910	1	1	24277540	306	-45.00	2.08	12	0.18	-28.00	607.00	2230	20230726	-43.50	1156	20240710	9.00	1747	-27.88	20240117	1156	9.00	20240710	2120	-40.57	20230802	1156	9.00	20240710	0.36	N	001000	100	24 억		873383	N	N	0	N	00	N
8	20240731	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	-4	5	-0.32	25172804	19898	17.21	1265	1280	1249	1644	886	1265	1265.09	3.60	0	-1008	1326	1295	1272	1241	1218	1284	1230	24	379	100	910	1	1	24277540	306	-45.04	2.08	12	0.08	-28.00	607.00	2230	20230726	-43.45	1156	20240710	9.08	1747	-27.82	20240117	1156	9.08	20240710	2120	-40.52	20230802	1156	9.08	20240710	0.36	N	001000	100	24 억		873383	N	N	0	N	00	N
9	20240731	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	8	2	0.63	3166625	2499	2.16	1265	1273	1265	1644	886	1265	1267.16	3.60	0	-281	1326	1295	1272	1241	1218	1284	1230	24	379	100	910	1	1	24277540	309	-45.46	2.10	12	0.01	-28.00	607.00	2230	20230726	-42.91	1156	20240710	10.12	1747	-27.13	20240117	1156	10.12	20240710	2120	-39.95	20230802	1156	10.12	20240710	0.36	N	001000	100	24 억		873383	N	N	0	N	00	N
10	20240730	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-23	5	-1.79	146104881	115097	106.84	1288	1303	1249	1674	902	1288	1269.41	3.60	0	-624	1336	1311	1279	1254	1222	1296	1239	24	386	100	920	1	1	24277540	307	-45.18	2.08	12	0.47	-28.00	607.00	2230	20230726	-43.27	1156	20240710	9.43	1747	-27.59	20240117	1156	9.43	20240710	2120	-40.33	20230802	1156	9.43	20240710	0.36	N	001000	100	24 억		874008	N	N	0	N	00	N
11	20240730	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	-32	5	-2.48	138998846	109462	101.61	1288	1303	1249	1674	902	1288	1269.84	3.60	0	-544	1336	1311	1279	1254	1222	1296	1239	24	386	100	920	1	1	24277540	305	-44.86	2.07	12	0.45	-28.00	607.00	2230	20230726	-43.68	1156	20240710	8.65	1747	-28.11	20240117	1156	8.65	20240710	2120	-40.75	20230802	1156	8.65	20240710	0.36	N	001000	100	24 억		874008	N	N	0	N	00	N
12	20240730	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-37	5	-2.87	124122567	97589	90.58	1288	1303	1249	1674	902	1288	1271.89	3.60	0	-892	1336	1311	1279	1254	1222	1296	1239	24	386	100	920	1	1	24277540	304	-44.68	2.06	12	0.40	-28.00	607.00	2230	20230726	-43.90	1156	20240710	8.22	1747	-28.39	20240117	1156	8.22	20240710	2120	-40.99	20230802	1156	8.22	20240710	0.36	N	001000	100	24 억		874008	N	N	0	N	00	N
13	20240730	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	-26	5	-2.02	98080305	76818	71.30	1288	1303	1260	1674	902	1288	1276.79	3.60	0	334	1336	1311	1279	1254	1222	1296	1239	24	386	100	920	1	1	24277540	306	-45.07	2.08	12	0.32	-28.00	607.00	2230	20230726	-43.41	1156	20240710	9.17	1747	-27.76	20240117	1156	9.17	20240710	2120	-40.47	20230802	1156	9.17	20240710	0.36	N	001000	100	24 억		874008	N	N	0	N	00	N
14	20240730	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-18	5	-1.40	91883704	71915	66.75	1288	1303	1261	1674	902	1288	1277.67	3.60	0	151	1336	1311	1279	1254	1222	1296	1239	24	386	100	920	1	1	24277540	308	-45.36	2.09	12	0.30	-28.00	607.00	2230	20230726	-43.05	1156	20240710	9.86	1747	-27.30	20240117	1156	9.86	20240710	2120	-40.09	20230802	1156	9.86	20240710	0.36	N	001000	100	24 억		874008	N	N	0	N	00	N
15	20240730	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1272	-16	5	-1.24	83390682	65226	60.54	1288	1303	1261	1674	902	1288	1278.49	3.60	0	-81	1336	1311	1279	1254	1222	1296	1239	24	386	100	920	1	1	24277540	309	-45.43	2.10	12	0.27	-28.00	607.00	2230	20230726	-42.96	1156	20240710	10.03	1747	-27.19	20240117	1156	10.03	20240710	2120	-40.00	20230802	1156	10.03	20240710	0.36	N	001000	100	24 억		874008	N	N	0	N	00	N
16	20240730	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	-15	5	-1.16	66880018	52250	48.50	1288	1303	1261	1674	902	1288	1280.00	3.60	0	-752	1336	1311	1279	1254	1222	1296	1239	24	386	100	920	1	1	24277540	309	-45.46	2.10	12	0.22	-28.00	607.00	2230	20230726	-42.91	1156	20240710	10.12	1747	-27.13	20240117	1156	10.12	20240710	2120	-39.95	20230802	1156	10.12	20240710	0.36	N	001000	100	24 억		874008	N	N	0	N	00	N
17	20240730	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	11	2	0.85	3745456	2915	2.71	1288	1299	1276	1674	902	1288	1284.89	3.60	0	-449	1336	1311	1279	1254	1222	1296	1239	24	386	100	920	1	1	24277540	315	-46.39	2.14	12	0.01	-28.00	607.00	2230	20230726	-41.75	1156	20240710	12.37	1747	-25.64	20240117	1156	12.37	20240710	2120	-38.73	20230802	1156	12.37	20240710	0.36	N	001000	100	24 억		874008	N	N	0	N	00	N
18	20240729	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	-4	5	-0.31	137521398	107732	8.50	1304	1304	1247	1679	905	1292	1276.51	3.59	0	1310	1528	1410	1329	1211	1130	1469	1270	24	387	100	930	1	1	24277540	313	-46.00	2.12	12	0.44	-28.00	607.00	2230	20230726	-42.24	1156	20240710	11.42	1747	-26.27	20240117	1156	11.42	20240710	2120	-39.25	20230802	1156	11.42	20240710	0.36	N	001000	100	24 억		872698	N	N	0	N	00	N
19	20240729	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	-9	5	-0.70	132837288	104095	8.22	1304	1304	1247	1679	905	1292	1276.12	3.59	0	1470	1528	1410	1329	1211	1130	1469	1270	24	387	100	930	1	1	24277540	311	-45.82	2.11	12	0.43	-28.00	607.00	2230	20230726	-42.47	1156	20240710	10.99	1747	-26.56	20240117	1156	10.99	20240710	2120	-39.48	20230802	1156	10.99	20240710	0.36	N	001000	100	24 억		872698	N	N	0	N	00	N
20	20240729	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1291	-1	5	-0.08	125826755	98649	7.79	1304	1304	1247	1679	905	1292	1275.50	3.59	0	1665	1528	1410	1329	1211	1130	1469	1270	24	387	100	930	1	1	24277540	313	-46.11	2.13	12	0.41	-28.00	607.00	2230	20230726	-42.11	1156	20240710	11.68	1747	-26.10	20240117	1156	11.68	20240710	2120	-39.10	20230802	1156	11.68	20240710	0.36	N	001000	100	24 억		872698	N	N	0	N	00	N
21	20240729	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-27	5	-2.09	113532213	89085	7.03	1304	1304	1247	1679	905	1292	1274.43	3.59	0	2223	1528	1410	1329	1211	1130	1469	1270	24	387	100	930	1	1	24277540	307	-45.18	2.08	12	0.37	-28.00	607.00	2230	20230726	-43.27	1156	20240710	9.43	1747	-27.59	20240117	1156	9.43	20240710	2120	-40.33	20230802	1156	9.43	20240710	0.36	N	001000	100	24 억		872698	N	N	0	N	00	N
22	20240729	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1267	-25	5	-1.93	108527022	85157	6.72	1304	1304	1247	1679	905	1292	1274.43	3.59	0	2533	1528	1410	1329	1211	1130	1469	1270	24	387	100	930	1	1	24277540	308	-45.25	2.09	12	0.35	-28.00	607.00	2230	20230726	-43.18	1156	20240710	9.60	1747	-27.48	20240117	1156	9.60	20240710	2120	-40.24	20230802	1156	9.60	20240710	0.36	N	001000	100	24 억		872698	N	N	0	N	00	N
23	20240729	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-32	5	-2.48	95354229	74685	5.89	1304	1304	1247	1679	905	1292	1276.75	3.59	0	-163	1528	1410	1329	1211	1130	1469	1270	24	387	100	930	1	1	24277540	306	-45.00	2.08	12	0.31	-28.00	607.00	2230	20230726	-43.50	1156	20240710	9.00	1747	-27.88	20240117	1156	9.00	20240710	2120	-40.57	20230802	1156	9.00	20240710	0.36	N	001000	100	24 억		872698	N	N	0	N	00	N
24	20240729	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	-15	5	-1.16	54132551	42088	3.32	1304	1304	1277	1679	905	1292	1286.18	3.59	0	441	1528	1410	1329	1211	1130	1469	1270	24	387	100	930	1	1	24277540	310	-45.61	2.10	12	0.17	-28.00	607.00	2230	20230726	-42.74	1156	20240710	10.47	1747	-26.90	20240117	1156	10.47	20240710	2120	-39.76	20230802	1156	10.47	20240710	0.36	N	001000	100	24 억		872698	N	N	0	N	00	N
25	20240729	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	11	2	0.85	5799926	4449	0.35	1304	1304	1303	1679	905	1292	1303.65	3.59	0	-496	1528	1410	1329	1211	1130	1469	1270	24	387	100	930	1	1	24277540	316	-46.54	2.15	12	0.02	-28.00	607.00	2230	20230726	-41.57	1156	20240710	12.72	1747	-25.41	20240117	1156	12.72	20240710	2120	-38.54	20230802	1156	12.72	20240710	0.36	N	001000	100	24 억		872698	N	N	0	N	00	N
26	20240726	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1292	8	2	0.62	1711529802	1260594	34.90	1263	1447	1248	1669	899	1284	1357.72	3.58	0	3018	1591	1437	1326	1172	1061	1514	1249	24	385	100	920	1	1	24277540	314	-46.14	2.13	12	5.19	-28.00	607.00	2230	20230726	-42.06	1156	20240710	11.76	1747	-26.04	20240117	1156	11.76	20240710	2230	-42.06	20230726	1156	11.76	20240710	0.36	N	001000	100	24 억		869669	N	N	0	N	00	N
27	20240726	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	11	2	0.86	1683994531	1239287	34.31	1263	1447	1248	1669	899	1284	1358.85	3.58	0	3727	1591	1437	1326	1172	1061	1514	1249	24	385	100	920	1	1	24277540	314	-46.25	2.13	12	5.10	-28.00	607.00	2230	20230726	-41.93	1156	20240710	12.02	1747	-25.87	20240117	1156	12.02	20240710	2230	-41.93	20230726	1156	12.02	20240710	0.36	N	001000	100	24 억		869669	N	N	0	N	00	N
28	20240726	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	4	2	0.31	1654037091	1215989	33.66	1263	1447	1248	1669	899	1284	1360.25	3.58	0	9817	1591	1437	1326	1172	1061	1514	1249	24	385	100	920	1	1	24277540	313	-46.00	2.12	12	5.01	-28.00	607.00	2230	20230726	-42.24	1156	20240710	11.42	1747	-26.27	20240117	1156	11.42	20240710	2230	-42.24	20230726	1156	11.42	20240710	0.36	N	001000	100	24 억		869669	N	N	0	N	00	N
29	20240726	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	9	2	0.70	1603369095	1176872	32.58	1263	1447	1248	1669	899	1284	1362.40	3.58	0	11586	1591	1437	1326	1172	1061	1514	1249	24	385	100	920	1	1	24277540	314	-46.18	2.13	12	4.85	-28.00	607.00	2230	20230726	-42.02	1156	20240710	11.85	1747	-25.99	20240117	1156	11.85	20240710	2230	-42.02	20230726	1156	11.85	20240710	0.36	N	001000	100	24 억		869669	N	N	0	N	00	N
30	20240726	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	20	2	1.56	1530766760	1120998	31.03	1263	1447	1248	1669	899	1284	1365.54	3.58	0	-1338	1591	1437	1326	1172	1061	1514	1249	24	385	100	920	1	1	24277540	317	-46.57	2.15	12	4.62	-28.00	607.00	2230	20230726	-41.52	1156	20240710	12.80	1747	-25.36	20240117	1156	12.80	20240710	2230	-41.52	20230726	1156	12.80	20240710	0.36	N	001000	100	24 억		869669	N	N	0	N	00	N
31	20240726	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	42	2	3.27	1487958393	1088423	30.13	1263	1447	1248	1669	899	1284	1367.08	3.58	0	-6508	1591	1437	1326	1172	1061	1514	1249	24	385	100	920	1	1	24277540	322	-47.36	2.18	12	4.48	-28.00	607.00	2230	20230726	-40.54	1156	20240710	14.71	1747	-24.10	20240117	1156	14.71	20240710	2230	-40.54	20230726	1156	14.71	20240710	0.36	N	001000	100	24 억		869669	N	N	0	N	00	N
32	20240726	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	43	2	3.35	1420505785	1037207	28.71	1263	1447	1248	1669	899	1284	1369.56	3.58	0	-2791	1591	1437	1326	1172	1061	1514	1249	24	385	100	920	1	1	24277540	322	-47.39	2.19	12	4.27	-28.00	607.00	2230	20230726	-40.49	1156	20240710	14.79	1747	-24.04	20240117	1156	14.79	20240710	2230	-40.49	20230726	1156	14.79	20240710	0.36	N	001000	100	24 억		869669	N	N	0	N	00	N
33	20240726	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	-6	5	-0.47	21560527	17041	0.47	1263	1278	1263	1669	899	1284	1265.13	3.58	0	-2144	1591	1437	1326	1172	1061	1514	1249	24	385	100	920	1	1	24277540	310	-45.64	2.11	12	0.07	-28.00	607.00	2230	20230726	-42.69	1156	20240710	10.55	1747	-26.85	20240117	1156	10.55	20240710	2230	-42.69	20230726	1156	10.55	20240710	0.36	N	001000	100	24 억		869669	N	N	0	N	00	N
34	20240725	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	84	2	7.00	4942217935	3591471	132968.20	1215	1480	1215	1560	840	1200	1376.28	3.59	0	-2180	1220	1209	1198	1187	1176	1211	1189	24	360	100	860	1	1	24277540	312	-45.86	2.12	12	14.79	-28.00	607.00	2230	20230726	-42.42	1156	20240710	11.07	1747	-26.50	20240117	1156	11.07	20240710	2230	-42.42	20230726	1156	11.07	20240710	0.36	N	001000	100	24 억		871849	N	N	0	N	00	N
35	20240725	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	63	2	5.25	4648253869	3363041	124510.96	1215	1480	1215	1560	840	1200	1382.16	3.59	0	-4288	1220	1209	1198	1187	1176	1211	1189	24	360	100	860	1	1	24277540	307	-45.11	2.08	12	13.85	-28.00	607.00	2230	20230726	-43.36	1156	20240710	9.26	1747	-27.70	20240117	1156	9.26	20240710	2230	-43.36	20230726	1156	9.26	20240710	0.36	N	001000	100	24 억		871849	N	N	0	N	00	N
36	20240725	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	75	2	6.25	4522443033	3264526	120863.61	1215	1480	1215	1560	840	1200	1385.33	3.59	0	-5051	1220	1209	1198	1187	1176	1211	1189	24	360	100	860	1	1	24277540	310	-45.54	2.10	12	13.45	-28.00	607.00	2230	20230726	-42.83	1156	20240710	10.29	1747	-27.02	20240117	1156	10.29	20240710	2230	-42.83	20230726	1156	10.29	20240710	0.36	N	001000	100	24 억		871849	N	N	0	N	00	N
37	20240725	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	85	2	7.08	4437167908	3197491	118381.75	1215	1480	1215	1560	840	1200	1387.70	3.59	0	-3482	1220	1209	1198	1187	1176	1211	1189	24	360	100	860	1	1	24277540	312	-45.89	2.12	12	13.17	-28.00	607.00	2230	20230726	-42.38	1156	20240710	11.16	1747	-26.45	20240117	1156	11.16	20240710	2230	-42.38	20230726	1156	11.16	20240710	0.36	N	001000	100	24 억		871849	N	N	0	N	00	N
38	20240725	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	149	2	12.42	4190743456	3008794	111395.55	1215	1480	1215	1560	840	1200	1392.83	3.59	0	-3168	1220	1209	1198	1187	1176	1211	1189	24	360	100	860	1	1	24277540	328	-48.18	2.22	12	12.39	-28.00	607.00	2230	20230726	-39.51	1156	20240710	16.70	1747	-22.78	20240117	1156	16.70	20240710	2230	-39.51	20230726	1156	16.70	20240710	0.36	N	001000	100	24 억		871849	N	N	0	N	00	N
39	20240725	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1388	188	2	15.67	3975267110	2851587	105575.23	1215	1480	1215	1560	840	1200	1394.05	3.59	0	-2697	1220	1209	1198	1187	1176	1211	1189	24	360	100	860	1	1	24277540	337	-49.57	2.29	12	11.75	-28.00	607.00	2230	20230726	-37.76	1156	20240710	20.07	1747	-20.55	20240117	1156	20.07	20240710	2230	-37.76	20230726	1156	20.07	20240710	0.36	N	001000	100	24 억		871849	N	N	0	N	00	N
40	20240725	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1420	220	2	18.33	2927410492	2104917	77931.02	1215	1480	1215	1560	840	1200	1390.75	3.59	0	-5670	1220	1209	1198	1187	1176	1211	1189	24	360	100	860	1	1	24277540	345	-50.71	2.34	12	8.67	-28.00	607.00	2230	20230726	-36.32	1156	20240710	22.84	1747	-18.72	20240117	1156	22.84	20240710	2230	-36.32	20230726	1156	22.84	20240710	0.36	N	001000	100	24 억		871849	N	N	0	N	00	N
41	20240725	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	82	2	6.83	16262367	12897	477.49	1215	1296	1215	1560	840	1200	1260.94	3.59	0	72	1220	1209	1198	1187	1176	1211	1189	24	360	100	860	1	1	24277540	311	-45.79	2.11	12	0.05	-28.00	607.00	2230	20230726	-42.51	1156	20240710	10.90	1747	-26.62	20240117	1156	10.90	20240710	2230	-42.51	20230726	1156	10.90	20240710	0.36	N	001000	100	24 억		871849	N	N	0	N	00	N
42	20240724	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	0	3	0.00	3234978	2701	24.45	1200	1209	1187	1560	840	1200	1197.70	3.59	0	-41	1220	1209	1198	1187	1176	1215	1193	24	360	100	860	1	1	24277540	291	-42.86	1.98	12	0.01	-28.00	607.00	2230	20230726	-46.19	1156	20240710	3.81	1747	-31.31	20240117	1156	3.81	20240710	2230	-46.19	20230726	1156	3.81	20240710	0.36	N	001000	100	24 억		871890	N	N	0	N	00	N
43	20240724	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-1	5	-0.08	2602578	2174	19.68	1200	1209	1187	1560	840	1200	1197.14	3.59	0	-41	1220	1209	1198	1187	1176	1215	1193	24	360	100	860	1	1	24277540	291	-42.82	1.98	12	0.01	-28.00	607.00	2230	20230726	-46.23	1156	20240710	3.72	1747	-31.37	20240117	1156	3.72	20240710	2230	-46.23	20230726	1156	3.72	20240710	0.36	N	001000	100	24 억		871890	N	N	0	N	00	N
44	20240724	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	-9	5	-0.75	1921520	1606	14.54	1200	1209	1187	1560	840	1200	1196.46	3.59	0	3	1220	1209	1198	1187	1176	1215	1193	24	360	100	860	1	1	24277540	289	-42.54	1.96	12	0.01	-28.00	607.00	2230	20230726	-46.59	1156	20240710	3.03	1747	-31.83	20240117	1156	3.03	20240710	2230	-46.59	20230726	1156	3.03	20240710	0.36	N	001000	100	24 억		871890	N	N	0	N	00	N
45	20240724	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-4	5	-0.33	1484156	1239	11.22	1200	1209	1187	1560	840	1200	1197.87	3.59	0	-6	1220	1209	1198	1187	1176	1215	1193	24	360	100	860	1	1	24277540	290	-42.71	1.97	12	0.01	-28.00	607.00	2230	20230726	-46.37	1156	20240710	3.46	1747	-31.54	20240117	1156	3.46	20240710	2230	-46.37	20230726	1156	3.46	20240710	0.36	N	001000	100	24 억		871890	N	N	0	N	00	N
46	20240724	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	3	2	0.25	1188908	993	8.99	1200	1209	1187	1560	840	1200	1197.29	3.59	0	-25	1220	1209	1198	1187	1176	1215	1193	24	360	100	860	1	1	24277540	292	-42.96	1.98	12	0.00	-28.00	607.00	2230	20230726	-46.05	1156	20240710	4.07	1747	-31.14	20240117	1156	4.07	20240710	2230	-46.05	20230726	1156	4.07	20240710	0.36	N	001000	100	24 억		871890	N	N	0	N	00	N
47	20240724	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	9	2	0.75	1002443	837	7.58	1200	1209	1187	1560	840	1200	1197.66	3.59	0	-21	1220	1209	1198	1187	1176	1215	1193	24	360	100	860	1	1	24277540	294	-43.18	1.99	12	0.00	-28.00	607.00	2230	20230726	-45.78	1156	20240710	4.58	1747	-30.80	20240117	1156	4.58	20240710	2230	-45.78	20230726	1156	4.58	20240710	0.36	N	001000	100	24 억		871890	N	N	0	N	00	N
48	20240724	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-2	5	-0.17	399985	335	3.03	1200	1200	1187	1560	840	1200	1193.99	3.59	0	-21	1220	1209	1198	1187	1176	1215	1193	24	360	100	860	1	1	24277540	291	-42.79	1.97	12	0.00	-28.00	607.00	2230	20230726	-46.28	1156	20240710	3.63	1747	-31.43	20240117	1156	3.63	20240710	2230	-46.28	20230726	1156	3.63	20240710	0.36	N	001000	100	24 억		871890	N	N	0	N	00	N
49	20240724	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	0	3	0.00	171600	143	1.29	1200	1200	1200	1560	840	1200	1200.00	3.59	0	-21	1220	1209	1198	1187	1176	1215	1193	24	360	100	860	1	1	24277540	291	-42.86	1.98	12	0.00	-28.00	607.00	2230	20230726	-46.19	1156	20240710	3.81	1747	-31.31	20240117	1156	3.81	20240710	2230	-46.19	20230726	1156	3.81	20240710	0.36	N	001000	100	24 억		871890	N	N	0	N	00	N
50	20240723	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	1	2	0.08	13208309	11043	204.69	1187	1209	1187	1558	840	1199	1196.08	3.59	0	1068	1220	1209	1194	1183	1168	1202	1176	24	359	100	860	1	1	24277540	291	-42.86	1.98	12	0.05	-28.00	607.00	2230	20230726	-46.19	1156	20240710	3.81	1747	-31.31	20240117	1156	3.81	20240710	2230	-46.19	20230726	1156	3.81	20240710	0.36	N	001000	100	24 억		870822	N	N	0	N	00	N
51	20240723	150115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	0	3	0.00	12790790	10695	198.24	1187	1209	1187	1558	840	1199	1195.96	3.59	0	1076	1220	1209	1194	1183	1168	1202	1176	24	359	100	860	1	1	24277540	291	-42.82	1.98	12	0.04	-28.00	607.00	2230	20230726	-46.23	1156	20240710	3.72	1747	-31.37	20240117	1156	3.72	20240710	2230	-46.23	20230726	1156	3.72	20240710	0.36	N	001000	100	24 억		870822	N	N	0	N	00	N
52	20240723	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-7	5	-0.58	12788392	10693	198.20	1187	1209	1187	1558	840	1199	1195.96	3.59	0	1078	1220	1209	1194	1183	1168	1202	1176	24	359	100	860	1	1	24277540	289	-42.57	1.96	12	0.04	-28.00	607.00	2230	20230726	-46.55	1156	20240710	3.11	1747	-31.77	20240117	1156	3.11	20240710	2230	-46.55	20230726	1156	3.11	20240710	0.36	N	001000	100	24 억		870822	N	N	0	N	00	N
53	20240723	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-1	5	-0.08	7440914	6200	114.92	1187	1209	1187	1558	840	1199	1200.15	3.59	0	1079	1220	1209	1194	1183	1168	1202	1176	24	359	100	860	1	1	24277540	291	-42.79	1.97	12	0.03	-28.00	607.00	2230	20230726	-46.28	1156	20240710	3.63	1747	-31.43	20240117	1156	3.63	20240710	2230	-46.28	20230726	1156	3.63	20240710	0.36	N	001000	100	24 억		870822	N	N	0	N	00	N
54	20240723	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	3	2	0.25	7431326	6192	114.77	1187	1209	1187	1558	840	1199	1200.15	3.59	0	1079	1220	1209	1194	1183	1168	1202	1176	24	359	100	860	1	1	24277540	292	-42.93	1.98	12	0.03	-28.00	607.00	2230	20230726	-46.10	1156	20240710	3.98	1747	-31.20	20240117	1156	3.98	20240710	2230	-46.10	20230726	1156	3.98	20240710	0.36	N	001000	100	24 억		870822	N	N	0	N	00	N
55	20240723	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	3	2	0.25	6865750	5721	106.04	1187	1209	1187	1558	840	1199	1200.10	3.59	0	1079	1220	1209	1194	1183	1168	1202	1176	24	359	100	860	1	1	24277540	292	-42.93	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.10	1156	20240710	3.98	1747	-31.20	20240117	1156	3.98	20240710	2230	-46.10	20230726	1156	3.98	20240710	0.36	N	001000	100	24 억		870822	N	N	0	N	00	N
56	20240723	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	10	2	0.83	6568493	5474	101.46	1187	1209	1187	1558	840	1199	1199.94	3.59	0	1079	1220	1209	1194	1183	1168	1202	1176	24	359	100	860	1	1	24277540	294	-43.18	1.99	12	0.02	-28.00	607.00	2230	20230726	-45.78	1156	20240710	4.58	1747	-30.80	20240117	1156	4.58	20240710	2230	-45.78	20230726	1156	4.58	20240710	0.36	N	001000	100	24 억		870822	N	N	0	N	00	N
57	20240723	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	0	3	0.00	221992	187	3.47	1187	1199	1187	1558	840	1199	1187.12	3.59	0	136	1220	1209	1194	1183	1168	1202	1176	24	359	100	860	1	1	24277540	291	-42.82	1.98	12	0.00	-28.00	607.00	2230	20230726	-46.23	1156	20240710	3.72	1747	-31.37	20240117	1156	3.72	20240710	2230	-46.23	20230726	1156	3.72	20240710	0.36	N	001000	100	24 억		870822	N	N	0	N	00	N
58	20240722	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-6	5	-0.50	6424274	5395	123.57	1205	1205	1179	1566	844	1205	1190.78	3.59	0	117	1217	1210	1203	1196	1189	1212	1198	24	361	100	860	1	1	24277540	291	-42.82	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.23	1156	20240710	3.72	1747	-31.37	20240117	1156	3.72	20240710	2230	-46.23	20230726	1156	3.72	20240710	0.36	N	001000	100	24 억		870705	N	N	0	N	00	N
59	20240722	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-3	5	-0.25	5274433	4436	101.60	1205	1205	1179	1566	844	1205	1189.01	3.59	0	787	1217	1210	1203	1196	1189	1212	1198	24	361	100	860	1	1	24277540	292	-42.93	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.10	1156	20240710	3.98	1747	-31.20	20240117	1156	3.98	20240710	2230	-46.10	20230726	1156	3.98	20240710	0.36	N	001000	100	24 억		870705	N	N	0	N	00	N
60	20240722	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-2	5	-0.17	5273231	4435	101.58	1205	1205	1179	1566	844	1205	1189.00	3.59	0	787	1217	1210	1203	1196	1189	1212	1198	24	361	100	860	1	1	24277540	292	-42.96	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.05	1156	20240710	4.07	1747	-31.14	20240117	1156	4.07	20240710	2230	-46.05	20230726	1156	4.07	20240710	0.36	N	001000	100	24 억		870705	N	N	0	N	00	N
61	20240722	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-2	5	-0.17	5084885	4278	97.98	1205	1205	1179	1566	844	1205	1188.61	3.59	0	787	1217	1210	1203	1196	1189	1212	1198	24	361	100	860	1	1	24277540	292	-42.96	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.05	1156	20240710	4.07	1747	-31.14	20240117	1156	4.07	20240710	2230	-46.05	20230726	1156	4.07	20240710	0.36	N	001000	100	24 억		870705	N	N	0	N	00	N
62	20240722	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-5	5	-0.41	5043983	4244	97.21	1205	1205	1179	1566	844	1205	1188.50	3.59	0	787	1217	1210	1203	1196	1189	1212	1198	24	361	100	860	1	1	24277540	291	-42.86	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.19	1156	20240710	3.81	1747	-31.31	20240117	1156	3.81	20240710	2230	-46.19	20230726	1156	3.81	20240710	0.36	N	001000	100	24 억		870705	N	N	0	N	00	N
63	20240722	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-6	5	-0.50	4577704	3853	88.25	1205	1205	1179	1566	844	1205	1188.09	3.59	0	695	1217	1210	1203	1196	1189	1212	1198	24	361	100	860	1	1	24277540	291	-42.82	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.23	1156	20240710	3.72	1747	-31.37	20240117	1156	3.72	20240710	2230	-46.23	20230726	1156	3.72	20240710	0.36	N	001000	100	24 억		870705	N	N	0	N	00	N
64	20240722	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	-11	5	-0.91	2668732	2251	51.56	1205	1205	1179	1566	844	1205	1185.58	3.59	0	672	1217	1210	1203	1196	1189	1212	1198	24	361	100	860	1	1	24277540	290	-42.64	1.97	12	0.01	-28.00	607.00	2230	20230726	-46.46	1156	20240710	3.29	1747	-31.65	20240117	1156	3.29	20240710	2230	-46.46	20230726	1156	3.29	20240710	0.36	N	001000	100	24 억		870705	N	N	0	N	00	N
65	20240722	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	0	3	0.00	34945	29	0.66	1205	1205	1205	1566	844	1205	1205.00	3.59	0	0	1217	1210	1203	1196	1189	1212	1198	24	361	100	860	1	1	24277540	293	-43.04	1.99	12	0.00	-28.00	607.00	2230	20230726	-45.96	1156	20240710	4.24	1747	-31.02	20240117	1156	4.24	20240710	2230	-45.96	20230726	1156	4.24	20240710	0.36	N	001000	100	24 억		870705	N	N	0	N	00	N
66	20240719	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	0	3	0.00	5254561	4366	45.56	1205	1210	1196	1566	844	1205	1203.52	3.59	0	-116	1239	1221	1200	1182	1161	1231	1192	24	361	100	860	1	1	24277540	293	-43.04	1.99	12	0.02	-28.00	607.00	2230	20230726	-45.96	1156	20240710	4.24	1747	-31.02	20240117	1156	4.24	20240710	2230	-45.96	20230726	1156	4.24	20240710	0.36	N	001000	100	24 억		870821	N	N	0	N	00	N
67	20240719	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-5	5	-0.41	4629802	3847	40.14	1205	1210	1196	1566	844	1205	1203.48	3.59	0	-116	1239	1221	1200	1182	1161	1231	1192	24	361	100	860	1	1	24277540	291	-42.86	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.19	1156	20240710	3.81	1747	-31.31	20240117	1156	3.81	20240710	2230	-46.19	20230726	1156	3.81	20240710	0.36	N	001000	100	24 억		870821	N	N	0	N	00	N
68	20240719	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-4	5	-0.33	4037596	3354	35.00	1205	1210	1196	1566	844	1205	1203.82	3.59	0	-117	1239	1221	1200	1182	1161	1231	1192	24	361	100	860	1	1	24277540	292	-42.89	1.98	12	0.01	-28.00	607.00	2230	20230726	-46.14	1156	20240710	3.89	1747	-31.25	20240117	1156	3.89	20240710	2230	-46.14	20230726	1156	3.89	20240710	0.36	N	001000	100	24 억		870821	N	N	0	N	00	N
69	20240719	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	0	3	0.00	3505367	2911	30.38	1205	1210	1196	1566	844	1205	1204.18	3.59	0	-117	1239	1221	1200	1182	1161	1231	1192	24	361	100	860	1	1	24277540	293	-43.04	1.99	12	0.01	-28.00	607.00	2230	20230726	-45.96	1156	20240710	4.24	1747	-31.02	20240117	1156	4.24	20240710	2230	-45.96	20230726	1156	4.24	20240710	0.36	N	001000	100	24 억		870821	N	N	0	N	00	N
70	20240719	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	2	2	0.17	3378854	2806	29.28	1205	1210	1196	1566	844	1205	1204.15	3.59	0	-117	1239	1221	1200	1182	1161	1231	1192	24	361	100	860	1	1	24277540	293	-43.11	1.99	12	0.01	-28.00	607.00	2230	20230726	-45.87	1156	20240710	4.41	1747	-30.91	20240117	1156	4.41	20240710	2230	-45.87	20230726	1156	4.41	20240710	0.36	N	001000	100	24 억		870821	N	N	0	N	00	N
71	20240719	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-7	5	-0.58	3372819	2801	29.23	1205	1210	1196	1566	844	1205	1204.15	3.59	0	-117	1239	1221	1200	1182	1161	1231	1192	24	361	100	860	1	1	24277540	291	-42.79	1.97	12	0.01	-28.00	607.00	2230	20230726	-46.28	1156	20240710	3.63	1747	-31.43	20240117	1156	3.63	20240710	2230	-46.28	20230726	1156	3.63	20240710	0.36	N	001000	100	24 억		870821	N	N	0	N	00	N
72	20240719	100111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	5	2	0.41	3240120	2691	28.08	1205	1210	1196	1566	844	1205	1204.06	3.59	0	-117	1239	1221	1200	1182	1161	1231	1192	24	361	100	860	1	1	24277540	294	-43.21	1.99	12	0.01	-28.00	607.00	2230	20230726	-45.74	1156	20240710	4.67	1747	-30.74	20240117	1156	4.67	20240710	2230	-45.74	20230726	1156	4.67	20240710	0.36	N	001000	100	24 억		870821	N	N	0	N	00	N
73	20240719	090116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	0	3	0.00	2613645	2169	22.63	1205	1205	1205	1566	844	1205	1205.00	3.59	0	0	1239	1221	1200	1182	1161	1231	1192	24	361	100	860	1	1	24277540	293	-43.04	1.99	12	0.01	-28.00	607.00	2230	20230726	-45.96	1156	20240710	4.24	1747	-31.02	20240117	1156	4.24	20240710	2230	-45.96	20230726	1156	4.24	20240710	0.36	N	001000	100	24 억		870821	N	N	0	N	00	N
74	20240718	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	12	2	1.01	11500054	9583	142.37	1179	1218	1179	1550	836	1193	1200.05	3.59	0	-312	1208	1200	1196	1188	1184	1198	1186	24	357	100	850	1	1	24277540	293	-43.04	1.99	12	0.04	-28.00	607.00	2230	20230726	-45.96	1156	20240710	4.24	1747	-31.02	20240117	1156	4.24	20240710	2230	-45.96	20230726	1156	4.24	20240710	0.36	N	001000	100	24 억		871117	N	N	0	N	00	N
75	20240718	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	11	2	0.92	10943590	9121	135.51	1179	1218	1179	1550	836	1193	1199.82	3.59	0	-306	1208	1200	1196	1188	1184	1198	1186	24	357	100	850	1	1	24277540	292	-43.00	1.98	12	0.04	-28.00	607.00	2230	20230726	-46.01	1156	20240710	4.15	1747	-31.08	20240117	1156	4.15	20240710	2230	-46.01	20230726	1156	4.15	20240710	0.36	N	001000	100	24 억		871117	N	N	0	N	00	N
76	20240718	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	10	2	0.84	10859537	9051	134.47	1179	1218	1179	1550	836	1193	1199.82	3.59	0	-313	1208	1200	1196	1188	1184	1198	1186	24	357	100	850	1	1	24277540	292	-42.96	1.98	12	0.04	-28.00	607.00	2230	20230726	-46.05	1156	20240710	4.07	1747	-31.14	20240117	1156	4.07	20240710	2230	-46.05	20230726	1156	4.07	20240710	0.36	N	001000	100	24 억		871117	N	N	0	N	00	N
77	20240718	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	14	2	1.17	10849909	9043	134.35	1179	1218	1179	1550	836	1193	1199.81	3.59	0	-313	1208	1200	1196	1188	1184	1198	1186	24	357	100	850	1	1	24277540	293	-43.11	1.99	12	0.04	-28.00	607.00	2230	20230726	-45.87	1156	20240710	4.41	1747	-30.91	20240117	1156	4.41	20240710	2230	-45.87	20230726	1156	4.41	20240710	0.36	N	001000	100	24 억		871117	N	N	0	N	00	N
78	20240718	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	15	2	1.26	9747925	8130	120.78	1179	1218	1179	1550	836	1193	1199.01	3.59	0	-313	1208	1200	1196	1188	1184	1198	1186	24	357	100	850	1	1	24277540	293	-43.14	1.99	12	0.03	-28.00	607.00	2230	20230726	-45.83	1156	20240710	4.50	1747	-30.85	20240117	1156	4.50	20240710	2230	-45.83	20230726	1156	4.50	20240710	0.36	N	001000	100	24 억		871117	N	N	0	N	00	N
79	20240718	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	15	2	1.26	9312366	7769	115.42	1179	1218	1179	1550	836	1193	1198.66	3.59	0	-313	1208	1200	1196	1188	1184	1198	1186	24	357	100	850	1	1	24277540	293	-43.14	1.99	12	0.03	-28.00	607.00	2230	20230726	-45.83	1156	20240710	4.50	1747	-30.85	20240117	1156	4.50	20240710	2230	-45.83	20230726	1156	4.50	20240710	0.36	N	001000	100	24 억		871117	N	N	0	N	00	N
80	20240718	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	-2	5	-0.17	5516426	4627	68.74	1179	1206	1179	1550	836	1193	1192.23	3.59	0	-144	1208	1200	1196	1188	1184	1198	1186	24	357	100	850	1	1	24277540	289	-42.54	1.96	12	0.02	-28.00	607.00	2230	20230726	-46.59	1156	20240710	3.03	1747	-31.83	20240117	1156	3.03	20240710	2230	-46.59	20230726	1156	3.03	20240710	0.36	N	001000	100	24 억		871117	N	N	0	N	00	N
81	20240718	090115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-14	5	-1.17	200430	170	2.53	1179	1179	1179	1550	836	1193	1179.00	3.59	0	0	1208	1200	1196	1188	1184	1198	1186	24	357	100	850	1	1	24277540	286	-42.11	1.94	12	0.00	-28.00	607.00	2230	20230726	-47.13	1156	20240710	1.99	1747	-32.51	20240117	1156	1.99	20240710	2230	-47.13	20230726	1156	1.99	20240710	0.36	N	001000	100	24 억		871117	N	N	0	N	00	N
82	20240717	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-12	5	-1.00	8033353	6731	67.12	1196	1204	1192	1566	844	1205	1193.49	3.59	0	-39	1243	1223	1204	1184	1165	1234	1195	24	361	100	860	1	1	24277540	290	-42.61	1.97	12	0.03	-28.00	607.00	2230	20230726	-46.50	1156	20240710	3.20	1747	-31.71	20240117	1156	3.20	20240710	2230	-46.50	20230726	1156	3.20	20240710	0.36	N	001000	100	24 억		871156	N	N	0	N	00	N
83	20240717	150115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-13	5	-1.08	6698379	5612	55.96	1196	1204	1192	1566	844	1205	1193.58	3.59	0	86	1243	1223	1204	1184	1165	1234	1195	24	361	100	860	1	1	24277540	289	-42.57	1.96	12	0.02	-28.00	607.00	2230	20230726	-46.55	1156	20240710	3.11	1747	-31.77	20240117	1156	3.11	20240710	2230	-46.55	20230726	1156	3.11	20240710	0.36	N	001000	100	24 억		871156	N	N	0	N	00	N
84	20240717	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-5	5	-0.41	6382848	5348	53.33	1196	1204	1192	1566	844	1205	1193.50	3.59	0	92	1243	1223	1204	1184	1165	1234	1195	24	361	100	860	1	1	24277540	291	-42.86	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.19	1156	20240710	3.81	1747	-31.31	20240117	1156	3.81	20240710	2230	-46.19	20230726	1156	3.81	20240710	0.36	N	001000	100	24 억		871156	N	N	0	N	00	N
85	20240717	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-12	5	-1.00	5735035	4805	47.91	1196	1204	1192	1566	844	1205	1193.56	3.59	0	92	1243	1223	1204	1184	1165	1234	1195	24	361	100	860	1	1	24277540	290	-42.61	1.97	12	0.02	-28.00	607.00	2230	20230726	-46.50	1156	20240710	3.20	1747	-31.71	20240117	1156	3.20	20240710	2230	-46.50	20230726	1156	3.20	20240710	0.36	N	001000	100	24 억		871156	N	N	0	N	00	N
86	20240717	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-12	5	-1.00	3623449	3035	30.26	1196	1204	1193	1566	844	1205	1193.89	3.59	0	62	1243	1223	1204	1184	1165	1234	1195	24	361	100	860	1	1	24277540	290	-42.61	1.97	12	0.01	-28.00	607.00	2230	20230726	-46.50	1156	20240710	3.20	1747	-31.71	20240117	1156	3.20	20240710	2230	-46.50	20230726	1156	3.20	20240710	0.36	N	001000	100	24 억		871156	N	N	0	N	00	N
87	20240717	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-6	5	-0.50	1942888	1627	16.22	1196	1204	1193	1566	844	1205	1194.15	3.59	0	-2	1243	1223	1204	1184	1165	1234	1195	24	361	100	860	1	1	24277540	291	-42.82	1.98	12	0.01	-28.00	607.00	2230	20230726	-46.23	1156	20240710	3.72	1747	-31.37	20240117	1156	3.72	20240710	2230	-46.23	20230726	1156	3.72	20240710	0.36	N	001000	100	24 억		871156	N	N	0	N	00	N
88	20240717	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-5	5	-0.41	1922489	1610	16.05	1196	1204	1193	1566	844	1205	1194.09	3.59	0	-1	1243	1223	1204	1184	1165	1234	1195	24	361	100	860	1	1	24277540	291	-42.86	1.98	12	0.01	-28.00	607.00	2230	20230726	-46.19	1156	20240710	3.81	1747	-31.31	20240117	1156	3.81	20240710	2230	-46.19	20230726	1156	3.81	20240710	0.36	N	001000	100	24 억		871156	N	N	0	N	00	N
89	20240717	090111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-9	5	-0.75	174616	146	1.46	1196	1196	1196	1566	844	1205	1196.00	3.59	0	0	1243	1223	1204	1184	1165	1234	1195	24	361	100	860	1	1	24277540	290	-42.71	1.97	12	0.00	-28.00	607.00	2230	20230726	-46.37	1156	20240710	3.46	1747	-31.54	20240117	1156	3.46	20240710	2230	-46.37	20230726	1156	3.46	20240710	0.36	N	001000	100	24 억		871156	N	N	0	N	00	N
90	20240716	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	12	2	1.01	12030668	10013	44.77	1199	1224	1185	1550	836	1193	1201.50	3.59	0	-3190	1264	1228	1202	1166	1140	1246	1184	24	357	100	850	1	1	24277540	293	-43.04	1.99	12	0.04	-28.00	607.00	2230	20230726	-45.96	1156	20240710	4.24	1747	-31.02	20240117	1156	4.24	20240710	2230	-45.96	20230726	1156	4.24	20240710	0.36	N	001000	100	24 억		871885	N	N	0	N	00	N
91	20240716	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	13	2	1.09	10478292	8723	39.00	1199	1224	1185	1550	836	1193	1201.23	3.59	0	-3188	1264	1228	1202	1166	1140	1246	1184	24	357	100	850	1	1	24277540	293	-43.07	1.99	12	0.04	-28.00	607.00	2230	20230726	-45.92	1156	20240710	4.33	1747	-30.97	20240117	1156	4.33	20240710	2230	-45.92	20230726	1156	4.33	20240710	0.36	N	001000	100	24 억		871885	N	N	0	N	00	N
92	20240716	140115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	15	2	1.26	10349821	8616	38.52	1199	1224	1185	1550	836	1193	1201.23	3.59	0	-3187	1264	1228	1202	1166	1140	1246	1184	24	357	100	850	1	1	24277540	293	-43.14	1.99	12	0.04	-28.00	607.00	2230	20230726	-45.83	1156	20240710	4.50	1747	-30.85	20240117	1156	4.50	20240710	2230	-45.83	20230726	1156	4.50	20240710	0.36	N	001000	100	24 억		871885	N	N	0	N	00	N
93	20240716	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	15	2	1.26	10179435	8475	37.89	1199	1224	1185	1550	836	1193	1201.11	3.59	0	-3174	1264	1228	1202	1166	1140	1246	1184	24	357	100	850	1	1	24277540	293	-43.14	1.99	12	0.03	-28.00	607.00	2230	20230726	-45.83	1156	20240710	4.50	1747	-30.85	20240117	1156	4.50	20240710	2230	-45.83	20230726	1156	4.50	20240710	0.36	N	001000	100	24 억		871885	N	N	0	N	00	N
94	20240716	120115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	18	2	1.51	10144689	8446	37.76	1199	1224	1185	1550	836	1193	1201.12	3.59	0	-3174	1264	1228	1202	1166	1140	1246	1184	24	357	100	850	1	1	24277540	294	-43.25	2.00	12	0.03	-28.00	607.00	2230	20230726	-45.70	1156	20240710	4.76	1747	-30.68	20240117	1156	4.76	20240710	2230	-45.70	20230726	1156	4.76	20240710	0.36	N	001000	100	24 억		871885	N	N	0	N	00	N
95	20240716	110115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	12	2	1.01	4638769	3880	17.35	1199	1205	1185	1550	836	1193	1195.56	3.59	0	-555	1264	1228	1202	1166	1140	1246	1184	24	357	100	850	1	1	24277540	293	-43.04	1.99	12	0.02	-28.00	607.00	2230	20230726	-45.96	1156	20240710	4.24	1747	-31.02	20240117	1156	4.24	20240710	2230	-45.96	20230726	1156	4.24	20240710	0.36	N	001000	100	24 억		871885	N	N	0	N	00	N
96	20240716	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	11	2	0.92	1784918	1496	6.69	1199	1204	1185	1550	836	1193	1193.13	3.59	0	-579	1264	1228	1202	1166	1140	1246	1184	24	357	100	850	1	1	24277540	292	-43.00	1.98	12	0.01	-28.00	607.00	2230	20230726	-46.01	1156	20240710	4.15	1747	-31.08	20240117	1156	4.15	20240710	2230	-46.01	20230726	1156	4.15	20240710	0.36	N	001000	100	24 억		871885	N	N	0	N	00	N
97	20240716	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	0	3	0.00	516048	432	1.93	1199	1199	1193	1550	836	1193	1194.56	3.59	0	-336	1264	1228	1202	1166	1140	1246	1184	24	357	100	850	1	1	24277540	290	-42.61	1.97	12	0.00	-28.00	607.00	2230	20230726	-46.50	1156	20240710	3.20	1747	-31.71	20240117	1156	3.20	20240710	2230	-46.50	20230726	1156	3.20	20240710	0.36	N	001000	100	24 억		871885	N	N	0	N	00	N
98	20240715	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	3	2	0.25	26353319	22150	59.37	1190	1238	1176	1547	833	1190	1189.76	3.59	0	2849	1275	1232	1211	1168	1147	1222	1158	24	357	100	850	1	1	24277540	290	-42.61	1.97	12	0.09	-28.00	607.00	2230	20230726	-46.50	1156	20240710	3.20	1747	-31.71	20240117	1156	3.20	20240710	2230	-46.50	20230726	1156	3.20	20240710	0.36	N	001000	100	24 억		871420	N	N	0	N	00	N
99	20240715	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-3	5	-0.25	25581776	21503	57.63	1190	1238	1176	1547	833	1190	1189.68	3.59	0	2871	1275	1232	1211	1168	1147	1222	1158	24	357	100	850	1	1	24277540	288	-42.39	1.96	12	0.09	-28.00	607.00	2230	20230726	-46.77	1156	20240710	2.68	1747	-32.05	20240117	1156	2.68	20240710	2230	-46.77	20230726	1156	2.68	20240710	0.36	N	001000	100	24 억		871420	N	N	0	N	00	N
100	20240715	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	10	2	0.84	14059761	11742	31.47	1190	1238	1180	1547	833	1190	1197.49	3.59	0	2772	1275	1232	1211	1168	1147	1222	1158	24	357	100	850	1	1	24277540	291	-42.86	1.98	12	0.05	-28.00	607.00	2230	20230726	-46.19	1156	20240710	3.81	1747	-31.31	20240117	1156	3.81	20240710	2230	-46.19	20230726	1156	3.81	20240710	0.36	N	001000	100	24 억		871420	N	N	0	N	00	N
101	20240715	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	5	2	0.42	13446596	11233	30.11	1190	1238	1180	1547	833	1190	1197.16	3.59	0	2775	1275	1232	1211	1168	1147	1222	1158	24	357	100	850	1	1	24277540	290	-42.68	1.97	12	0.05	-28.00	607.00	2230	20230726	-46.41	1156	20240710	3.37	1747	-31.60	20240117	1156	3.37	20240710	2230	-46.41	20230726	1156	3.37	20240710	0.36	N	001000	100	24 억		871420	N	N	0	N	00	N
102	20240715	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	4	2	0.34	12012124	10039	26.91	1190	1238	1180	1547	833	1190	1196.65	3.59	0	2963	1275	1232	1211	1168	1147	1222	1158	24	357	100	850	1	1	24277540	290	-42.64	1.97	12	0.04	-28.00	607.00	2230	20230726	-46.46	1156	20240710	3.29	1747	-31.65	20240117	1156	3.29	20240710	2230	-46.46	20230726	1156	3.29	20240710	0.36	N	001000	100	24 억		871420	N	N	0	N	00	N
103	20240715	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	19	2	1.60	10991405	9185	24.62	1190	1238	1180	1547	833	1190	1196.78	3.59	0	2942	1275	1232	1211	1168	1147	1222	1158	24	357	100	850	1	1	24277540	294	-43.18	1.99	12	0.04	-28.00	607.00	2230	20230726	-45.78	1156	20240710	4.58	1747	-30.80	20240117	1156	4.58	20240710	2230	-45.78	20230726	1156	4.58	20240710	0.36	N	001000	100	24 억		871420	N	N	0	N	00	N
104	20240715	100115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	21	2	1.76	10807548	9032	24.21	1190	1238	1180	1547	833	1190	1196.70	3.59	0	2944	1275	1232	1211	1168	1147	1222	1158	24	357	100	850	1	1	24277540	294	-43.25	2.00	12	0.04	-28.00	607.00	2230	20230726	-45.70	1156	20240710	4.76	1747	-30.68	20240117	1156	4.76	20240710	2230	-45.70	20230726	1156	4.76	20240710	0.36	N	001000	100	24 억		871420	N	N	0	N	00	N
105	20240715	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	21	2	1.76	1630577	1369	3.67	1190	1211	1190	1547	833	1190	1191.20	3.59	0	-132	1275	1232	1211	1168	1147	1222	1158	24	357	100	850	1	1	24277540	294	-43.25	2.00	12	0.01	-28.00	607.00	2230	20230726	-45.70	1156	20240710	4.76	1747	-30.68	20240117	1156	4.76	20240710	2230	-45.70	20230726	1156	4.76	20240710	0.36	N	001000	100	24 억		871420	N	N	0	N	00	N
106	20240712	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-53	5	-4.26	45146634	37306	51.74	1243	1254	1190	1615	871	1243	1210.75	3.58	0	1873	1302	1272	1214	1184	1126	1287	1199	24	372	100	890	1	1	24277540	289	-42.50	1.96	12	0.15	-28.00	607.00	2230	20230726	-46.64	1156	20240710	2.94	1747	-31.88	20240117	1156	2.94	20240710	2230	-46.64	20230726	1156	2.94	20240710	0.36	N	001000	100	24 억		869629	N	N	0	N	00	N
107	20240712	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-41	5	-3.30	37695918	31056	43.07	1243	1254	1191	1615	871	1243	1213.75	3.58	0	2061	1302	1272	1214	1184	1126	1287	1199	24	372	100	890	1	1	24277540	292	-42.93	1.98	12	0.13	-28.00	607.00	2230	20230726	-46.10	1156	20240710	3.98	1747	-31.20	20240117	1156	3.98	20240710	2230	-46.10	20230726	1156	3.98	20240710	0.36	N	001000	100	24 억		869629	N	N	0	N	00	N
108	20240712	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	-27	5	-2.17	31267758	25703	35.65	1243	1254	1203	1615	871	1243	1216.44	3.58	0	2003	1302	1272	1214	1184	1126	1287	1199	24	372	100	890	1	1	24277540	295	-43.43	2.00	12	0.11	-28.00	607.00	2230	20230726	-45.47	1156	20240710	5.19	1747	-30.39	20240117	1156	5.19	20240710	2230	-45.47	20230726	1156	5.19	20240710	0.36	N	001000	100	24 억		869629	N	N	0	N	00	N
109	20240712	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-26	5	-2.09	30029205	24680	34.23	1243	1254	1203	1615	871	1243	1216.68	3.58	0	1923	1302	1272	1214	1184	1126	1287	1199	24	372	100	890	1	1	24277540	295	-43.46	2.00	12	0.10	-28.00	607.00	2230	20230726	-45.43	1156	20240710	5.28	1747	-30.34	20240117	1156	5.28	20240710	2230	-45.43	20230726	1156	5.28	20240710	0.36	N	001000	100	24 억		869629	N	N	0	N	00	N
110	20240712	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-23	5	-1.85	22218769	18235	25.29	1243	1254	1203	1615	871	1243	1218.39	3.58	0	1116	1302	1272	1214	1184	1126	1287	1199	24	372	100	890	1	1	24277540	296	-43.57	2.01	12	0.08	-28.00	607.00	2230	20230726	-45.29	1156	20240710	5.54	1747	-30.17	20240117	1156	5.54	20240710	2230	-45.29	20230726	1156	5.54	20240710	0.36	N	001000	100	24 억		869629	N	N	0	N	00	N
111	20240712	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	-14	5	-1.13	20841216	17101	23.72	1243	1254	1203	1615	871	1243	1218.63	3.58	0	1116	1302	1272	1214	1184	1126	1287	1199	24	372	100	890	1	1	24277540	298	-43.89	2.02	12	0.07	-28.00	607.00	2230	20230726	-44.89	1156	20240710	6.31	1747	-29.65	20240117	1156	6.31	20240710	2230	-44.89	20230726	1156	6.31	20240710	0.36	N	001000	100	24 억		869629	N	N	0	N	00	N
112	20240712	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	-19	5	-1.53	13499935	11071	15.35	1243	1254	1203	1615	871	1243	1219.27	3.58	0	1337	1302	1272	1214	1184	1126	1287	1199	24	372	100	890	1	1	24277540	297	-43.71	2.02	12	0.05	-28.00	607.00	2230	20230726	-45.11	1156	20240710	5.88	1747	-29.94	20240117	1156	5.88	20240710	2230	-45.11	20230726	1156	5.88	20240710	0.36	N	001000	100	24 억		869629	N	N	0	N	00	N
113	20240712	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	0	3	0.00	2268990	1825	2.53	1243	1254	1243	1615	871	1243	1243.29	3.58	0	129	1302	1272	1214	1184	1126	1287	1199	24	372	100	890	1	1	24277540	302	-44.39	2.05	12	0.01	-28.00	607.00	2230	20230726	-44.26	1156	20240710	7.53	1747	-28.85	20240117	1156	7.53	20240710	2230	-44.26	20230726	1156	7.53	20240710	0.36	N	001000	100	24 억		869629	N	N	0	N	00	N
114	20240711	160113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1243	87	2	7.53	86710987	71996	309.30	1156	1244	1156	1502	810	1156	1203.83	3.57	0	2638	1244	1200	1178	1134	1112	1189	1123	24	346	100	830	1	1	24277540	302	-44.39	2.05	12	0.30	-28.00	607.00	2230	20230726	-44.26	1156	20240711	7.53	1747	-28.85	20240117	1156	7.53	20240711	2230	-44.26	20230726	1156	7.53	20240711	0.36	N	001000	100	24 억		866745	N	N	0	N	00	N
115	20240711	150113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1232	76	2	6.57	70352691	58772	252.49	1156	1244	1156	1502	810	1156	1197.04	3.57	0	3085	1244	1200	1178	1134	1112	1189	1123	24	346	100	830	1	1	24277540	299	-44.00	2.03	12	0.24	-28.00	607.00	2230	20230726	-44.75	1156	20240711	6.57	1747	-29.48	20240117	1156	6.57	20240711	2230	-44.75	20230726	1156	6.57	20240711	0.36	N	001000	100	24 억		866745	N	N	0	N	00	N
116	20240711	140114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1195	39	2	3.37	46733132	39379	169.18	1156	1199	1156	1502	810	1156	1186.75	3.57	0	1827	1244	1200	1178	1134	1112	1189	1123	24	346	100	830	1	1	24277540	290	-42.68	1.97	12	0.16	-28.00	607.00	2230	20230726	-46.41	1156	20240711	3.37	1747	-31.60	20240117	1156	3.37	20240711	2230	-46.41	20230726	1156	3.37	20240711	0.36	N	001000	100	24 억		866745	N	N	0	N	00	N
117	20240711	130114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1193	37	2	3.20	44079155	37155	159.62	1156	1199	1156	1502	810	1156	1186.36	3.57	0	1993	1244	1200	1178	1134	1112	1189	1123	24	346	100	830	1	1	24277540	290	-42.61	1.97	12	0.15	-28.00	607.00	2230	20230726	-46.50	1156	20240711	3.20	1747	-31.71	20240117	1156	3.20	20240711	2230	-46.50	20230726	1156	3.20	20240711	0.36	N	001000	100	24 억		866745	N	N	0	N	00	N
118	20240711	120114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1189	33	2	2.85	38368958	32365	139.04	1156	1199	1156	1502	810	1156	1185.51	3.57	0	1827	1244	1200	1178	1134	1112	1189	1123	24	346	100	830	1	1	24277540	289	-42.46	1.96	12	0.13	-28.00	607.00	2230	20230726	-46.68	1156	20240711	2.85	1747	-31.94	20240117	1156	2.85	20240711	2230	-46.68	20230726	1156	2.85	20240711	0.36	N	001000	100	24 억		866745	N	N	0	N	00	N
119	20240711	110114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1190	34	2	2.94	38228496	32247	138.54	1156	1199	1156	1502	810	1156	1185.49	3.57	0	1827	1244	1200	1178	1134	1112	1189	1123	24	346	100	830	1	1	24277540	289	-42.50	1.96	12	0.13	-28.00	607.00	2230	20230726	-46.64	1156	20240711	2.94	1747	-31.88	20240117	1156	2.94	20240711	2230	-46.64	20230726	1156	2.94	20240711	0.36	N	001000	100	24 억		866745	N	N	0	N	00	N
120	20240711	100113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1192	36	2	3.11	33532211	28306	121.61	1156	1199	1156	1502	810	1156	1184.63	3.57	0	878	1244	1200	1178	1134	1112	1189	1123	24	346	100	830	1	1	24277540	289	-42.57	1.96	12	0.12	-28.00	607.00	2230	20230726	-46.55	1156	20240711	3.11	1747	-31.77	20240117	1156	3.11	20240711	2230	-46.55	20230726	1156	3.11	20240711	0.36	N	001000	100	24 억		866745	N	N	0	N	00	N
121	20240711	090114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1189	33	2	2.85	3968734	3414	14.67	1156	1189	1156	1502	810	1156	1162.49	3.57	0	0	1244	1200	1178	1134	1112	1189	1123	24	346	100	830	1	1	24277540	289	-42.46	1.96	12	0.01	-28.00	607.00	2230	20230726	-46.68	1156	20240711	2.85	1747	-31.94	20240117	1156	2.85	20240711	2230	-46.68	20230726	1156	2.85	20240711	0.36	N	001000	100	24 억		866745	N	N	0	N	00	N
122	20240710	160114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1156	-46	5	-3.83	26937718	22789	276.87	1191	1222	1156	1562	842	1202	1182.08	3.57	0	-87	1208	1204	1201	1197	1194	1207	1200	24	360	100	860	1	1	24277540	281	-41.29	1.90	12	0.09	-28.00	607.00	2230	20230726	-48.16	1156	20240710	0.00	1747	-33.83	20240117	1156	0.00	20240710	2230	-48.16	20230726	1156	0.00	20240710	0.38	N	001000	100	24 억		866745	N	N	0	N	00	N
123	20240710	150113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1182	-20	5	-1.66	17289889	14501	176.18	1191	1222	1175	1562	842	1202	1192.32	3.57	0	2338	1208	1204	1201	1197	1194	1207	1200	24	360	100	860	1	1	24277540	287	-42.21	1.95	12	0.06	-28.00	607.00	2230	20230726	-47.00	1175	20240710	0.60	1747	-32.34	20240117	1175	0.60	20240710	2230	-47.00	20230726	1175	0.60	20240710	0.38	N	001000	100	24 억		866745	N	N	0	N	00	N
124	20240710	140113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1194	-8	5	-0.67	12161723	10176	123.63	1191	1222	1190	1562	842	1202	1195.14	3.57	0	2358	1208	1204	1201	1197	1194	1207	1200	24	360	100	860	1	1	24277540	290	-42.64	1.97	12	0.04	-28.00	607.00	2230	20230726	-46.46	1190	20240710	0.34	1747	-31.65	20240117	1190	0.34	20240710	2230	-46.46	20230726	1190	0.34	20240710	0.38	N	001000	100	24 억		866745	N	N	0	N	00	N
125	20240710	130113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1201	-1	5	-0.08	11874506	9937	120.73	1191	1222	1190	1562	842	1202	1194.98	3.57	0	2358	1208	1204	1201	1197	1194	1207	1200	24	360	100	860	1	1	24277540	292	-42.89	1.98	12	0.04	-28.00	607.00	2230	20230726	-46.14	1190	20240710	0.92	1747	-31.25	20240117	1190	0.92	20240710	2230	-46.14	20230726	1190	0.92	20240710	0.38	N	001000	100	24 억		866745	N	N	0	N	00	N
126	20240710	120113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1204	2	2	0.17	11866086	9930	120.64	1191	1222	1190	1562	842	1202	1194.97	3.57	0	2358	1208	1204	1201	1197	1194	1207	1200	24	360	100	860	1	1	24277540	292	-43.00	1.98	12	0.04	-28.00	607.00	2230	20230726	-46.01	1190	20240710	1.18	1747	-31.08	20240117	1190	1.18	20240710	2230	-46.01	20230726	1190	1.18	20240710	0.38	N	001000	100	24 억		866745	N	N	0	N	00	N
127	20240710	110114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1214	12	2	1.00	3415604	2851	34.64	1191	1214	1191	1562	842	1202	1198.04	3.57	0	-74	1208	1204	1201	1197	1194	1207	1200	24	360	100	860	1	1	24277540	295	-43.36	2.00	12	0.01	-28.00	607.00	2230	20230726	-45.56	1191	20240710	1.93	1747	-30.51	20240117	1191	1.93	20240710	2230	-45.56	20230726	1191	1.93	20240710	0.38	N	001000	100	24 억		866745	N	N	0	N	00	N
128	20240710	100113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1200	-2	5	-0.17	2457041	2056	24.98	1191	1202	1191	1562	842	1202	1195.06	3.57	0	0	1208	1204	1201	1197	1194	1207	1200	24	360	100	860	1	1	24277540	291	-42.86	1.98	12	0.01	-28.00	607.00	2230	20230726	-46.19	1191	20240710	0.76	1747	-31.31	20240117	1191	0.76	20240710	2230	-46.19	20230726	1191	0.76	20240710	0.38	N	001000	100	24 억		866745	N	N	0	N	00	N
129	20240710	090114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1202	0	3	0.00	183114	153	1.86	1191	1202	1191	1562	842	1202	1196.82	3.57	0	0	1208	1204	1201	1197	1194	1207	1200	24	360	100	860	1	1	24277540	292	-42.93	1.98	12	0.00	-28.00	607.00	2230	20230726	-46.10	1191	20240710	0.92	1747	-31.20	20240117	1191	0.92	20240710	2230	-46.10	20230726	1191	0.92	20240710	0.38	N	001000	100	24 억		866745	N	N	0	N	00	N
130	20240709	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	3	2	0.25	9873141	8229	55.19	1199	1205	1198	1558	840	1199	1199.80	3.57	0	-154	1225	1211	1201	1187	1177	1207	1183	24	359	100	860	1	1	24277540	292	-42.93	1.98	12	0.03	-28.00	607.00	2230	20230726	-46.10	1191	20240708	0.92	1747	-31.20	20240117	1191	0.92	20240708	2230	-46.10	20230726	1191	0.92	20240708	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
131	20240709	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	4	2	0.33	9070205	7561	50.71	1199	1205	1198	1558	840	1199	1199.60	3.57	0	-154	1225	1211	1201	1187	1177	1207	1183	24	359	100	860	1	1	24277540	292	-42.96	1.98	12	0.03	-28.00	607.00	2230	20230726	-46.05	1191	20240708	1.01	1747	-31.14	20240117	1191	1.01	20240708	2230	-46.05	20230726	1191	1.01	20240708	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
132	20240709	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	0	3	0.00	7444440	6207	41.63	1199	1205	1198	1558	840	1199	1199.36	3.57	0	-154	1225	1211	1201	1187	1177	1207	1183	24	359	100	860	1	1	24277540	291	-42.82	1.98	12	0.03	-28.00	607.00	2230	20230726	-46.23	1191	20240708	0.67	1747	-31.37	20240117	1191	0.67	20240708	2230	-46.23	20230726	1191	0.67	20240708	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
133	20240709	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-1	5	-0.08	7360496	6137	41.16	1199	1205	1198	1558	840	1199	1199.36	3.57	0	-154	1225	1211	1201	1187	1177	1207	1183	24	359	100	860	1	1	24277540	291	-42.79	1.97	12	0.03	-28.00	607.00	2230	20230726	-46.28	1191	20240708	0.59	1747	-31.43	20240117	1191	0.59	20240708	2230	-46.28	20230726	1191	0.59	20240708	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
134	20240709	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	4	2	0.33	4594870	3829	25.68	1199	1205	1198	1558	840	1199	1200.02	3.57	0	-154	1225	1211	1201	1187	1177	1207	1183	24	359	100	860	1	1	24277540	292	-42.96	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.05	1191	20240708	1.01	1747	-31.14	20240117	1191	1.01	20240708	2230	-46.05	20230726	1191	1.01	20240708	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
135	20240709	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	1	2	0.08	4592467	3827	25.67	1199	1205	1198	1558	840	1199	1200.02	3.57	0	-154	1225	1211	1201	1187	1177	1207	1183	24	359	100	860	1	1	24277540	291	-42.86	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.19	1191	20240708	0.76	1747	-31.31	20240117	1191	0.76	20240708	2230	-46.19	20230726	1191	0.76	20240708	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
136	20240709	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	0	3	0.00	2453154	2046	13.72	1199	1199	1199	1558	840	1199	1199.00	3.57	0	-102	1225	1211	1201	1187	1177	1207	1183	24	359	100	860	1	1	24277540	291	-42.82	1.98	12	0.01	-28.00	607.00	2230	20230726	-46.23	1191	20240708	0.67	1747	-31.37	20240117	1191	0.67	20240708	2230	-46.23	20230726	1191	0.67	20240708	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
137	20240709	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	0	3	0.00	1346477	1123	7.53	1199	1199	1199	1558	840	1199	1199.00	3.57	0	-154	1225	1211	1201	1187	1177	1207	1183	24	359	100	860	1	1	24277540	291	-42.82	1.98	12	0.00	-28.00	607.00	2230	20230726	-46.23	1191	20240708	0.67	1747	-31.37	20240117	1191	0.67	20240708	2230	-46.23	20230726	1191	0.67	20240708	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
138	20240708	160113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1199	-21	5	-1.72	17865379	14881	90.49	1215	1215	1191	1586	854	1220	1200.55	3.57	0	0	1240	1229	1215	1204	1190	1235	1210	24	366	100	870	1	1	24277540	291	-42.82	1.98	12	0.06	-28.00	607.00	2230	20230726	-46.23	1191	20240708	0.67	1747	-31.37	20240117	1191	0.67	20240708	2230	-46.23	20230726	1191	0.67	20240708	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
139	20240708	150113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1202	-18	5	-1.48	15782612	13145	79.93	1215	1215	1191	1586	854	1220	1200.66	3.57	0	508	1240	1229	1215	1204	1190	1235	1210	24	366	100	870	1	1	24277540	292	-42.93	1.98	12	0.05	-28.00	607.00	2230	20230726	-46.10	1191	20240708	0.92	1747	-31.20	20240117	1191	0.92	20240708	2230	-46.10	20230726	1191	0.92	20240708	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
140	20240708	140113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1195	-25	5	-2.05	15451531	12869	78.25	1215	1215	1191	1586	854	1220	1200.68	3.57	0	509	1240	1229	1215	1204	1190	1235	1210	24	366	100	870	1	1	24277540	290	-42.68	1.97	12	0.05	-28.00	607.00	2230	20230726	-46.41	1191	20240708	0.34	1747	-31.60	20240117	1191	0.34	20240708	2230	-46.41	20230726	1191	0.34	20240708	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
141	20240708	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-12	5	-0.98	7034632	5836	35.49	1215	1215	1200	1586	854	1220	1205.39	3.57	0	232	1240	1229	1215	1204	1190	1235	1210	24	366	100	870	1	1	24277540	293	-43.14	1.99	12	0.02	-28.00	607.00	2230	20230726	-45.83	1199	20240625	0.75	1747	-30.85	20240117	1199	0.75	20240625	2230	-45.83	20230726	1199	0.75	20240625	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
142	20240708	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-17	5	-1.39	6028461	4999	30.40	1215	1215	1200	1586	854	1220	1205.93	3.57	0	234	1240	1229	1215	1204	1190	1235	1210	24	366	100	870	1	1	24277540	292	-42.96	1.98	12	0.02	-28.00	607.00	2230	20230726	-46.05	1199	20240625	0.33	1747	-31.14	20240117	1199	0.33	20240625	2230	-46.05	20230726	1199	0.33	20240625	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
143	20240708	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	-11	5	-0.90	5670124	4701	28.59	1215	1215	1200	1586	854	1220	1206.15	3.57	0	234	1240	1229	1215	1204	1190	1235	1210	24	366	100	870	1	1	24277540	294	-43.18	1.99	12	0.02	-28.00	607.00	2230	20230726	-45.78	1199	20240625	0.83	1747	-30.80	20240117	1199	0.83	20240625	2230	-45.78	20230726	1199	0.83	20240625	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
144	20240708	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-12	5	-0.98	5344634	4432	26.95	1215	1215	1200	1586	854	1220	1205.92	3.57	0	426	1240	1229	1215	1204	1190	1235	1210	24	366	100	870	1	1	24277540	293	-43.14	1.99	12	0.02	-28.00	607.00	2230	20230726	-45.83	1199	20240625	0.75	1747	-30.85	20240117	1199	0.75	20240625	2230	-45.83	20230726	1199	0.75	20240625	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
145	20240708	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	-5	5	-0.41	145800	120	0.73	1215	1215	1215	1586	854	1220	1215.00	3.57	0	0	1240	1229	1215	1204	1190	1235	1210	24	366	100	870	1	1	24277540	295	-43.39	2.00	12	0.00	-28.00	607.00	2230	20230726	-45.52	1199	20240625	1.33	1747	-30.45	20240117	1199	1.33	20240625	2230	-45.52	20230726	1199	1.33	20240625	0.38	N	001000	100	24 억		866891	N	N	0	N	00	N
146	20240705	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	15	2	1.24	19855272	16341	138.24	1212	1226	1201	1566	844	1205	1215.03	3.57	0	-103	1248	1226	1214	1192	1180	1220	1186	24	361	100	860	1	1	24277540	296	-43.57	2.01	12	0.07	-28.00	607.00	2230	20230726	-45.29	1199	20240625	1.75	1747	-30.17	20240117	1199	1.75	20240625	2230	-45.29	20230726	1199	1.75	20240625	0.38	N	001000	100	24 억		866865	N	N	0	N	00	N
147	20240705	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	6	2	0.50	17733691	14601	123.52	1212	1226	1201	1566	844	1205	1214.55	3.57	0	-103	1248	1226	1214	1192	1180	1220	1186	24	361	100	860	1	1	24277540	294	-43.25	2.00	12	0.06	-28.00	607.00	2230	20230726	-45.70	1199	20240625	1.00	1747	-30.68	20240117	1199	1.00	20240625	2230	-45.70	20230726	1199	1.00	20240625	0.38	N	001000	100	24 억		866865	N	N	0	N	00	N
148	20240705	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	11	2	0.91	17700821	14574	123.29	1212	1226	1201	1566	844	1205	1214.55	3.57	0	-103	1248	1226	1214	1192	1180	1220	1186	24	361	100	860	1	1	24277540	295	-43.43	2.00	12	0.06	-28.00	607.00	2230	20230726	-45.47	1199	20240625	1.42	1747	-30.39	20240117	1199	1.42	20240625	2230	-45.47	20230726	1199	1.42	20240625	0.38	N	001000	100	24 억		866865	N	N	0	N	00	N
149	20240705	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	18	2	1.49	16700492	13746	116.28	1212	1226	1201	1566	844	1205	1214.93	3.57	0	-95	1248	1226	1214	1192	1180	1220	1186	24	361	100	860	1	1	24277540	297	-43.68	2.01	12	0.06	-28.00	607.00	2230	20230726	-45.16	1199	20240625	2.00	1747	-29.99	20240117	1199	2.00	20240625	2230	-45.16	20230726	1199	2.00	20240625	0.38	N	001000	100	24 억		866865	N	N	0	N	00	N
150	20240705	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	8	2	0.66	14879785	12251	103.64	1212	1226	1201	1566	844	1205	1214.58	3.57	0	-95	1248	1226	1214	1192	1180	1220	1186	24	361	100	860	1	1	24277540	294	-43.32	2.00	12	0.05	-28.00	607.00	2230	20230726	-45.61	1199	20240625	1.17	1747	-30.57	20240117	1199	1.17	20240625	2230	-45.61	20230726	1199	1.17	20240625	0.38	N	001000	100	24 억		866865	N	N	0	N	00	N
151	20240705	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	15	2	1.24	12023276	9909	83.83	1212	1220	1201	1566	844	1205	1213.37	3.57	0	-10	1248	1226	1214	1192	1180	1220	1186	24	361	100	860	1	1	24277540	296	-43.57	2.01	12	0.04	-28.00	607.00	2230	20230726	-45.29	1199	20240625	1.75	1747	-30.17	20240117	1199	1.75	20240625	2230	-45.29	20230726	1199	1.75	20240625	0.38	N	001000	100	24 억		866865	N	N	0	N	00	N
152	20240705	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	14	2	1.16	7564172	6251	52.88	1212	1219	1201	1566	844	1205	1210.07	3.57	0	7	1248	1226	1214	1192	1180	1220	1186	24	361	100	860	1	1	24277540	296	-43.54	2.01	12	0.03	-28.00	607.00	2230	20230726	-45.34	1199	20240625	1.67	1747	-30.22	20240117	1199	1.67	20240625	2230	-45.34	20230726	1199	1.67	20240625	0.38	N	001000	100	24 억		866865	N	N	0	N	00	N
153	20240705	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	12	2	1.00	327638	270	2.28	1212	1217	1212	1566	844	1205	1213.47	3.57	0	-94	1248	1226	1214	1192	1180	1220	1186	24	361	100	860	1	1	24277540	295	-43.46	2.00	12	0.00	-28.00	607.00	2230	20230726	-45.43	1199	20240625	1.50	1747	-30.34	20240117	1199	1.50	20240625	2230	-45.43	20230726	1199	1.50	20240625	0.38	N	001000	100	24 억		866865	N	N	0	N	00	N
154	20240704	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	-22	5	-1.79	14181217	11730	99.84	1220	1236	1202	1595	859	1227	1209.11	3.57	0	43	1247	1237	1228	1218	1209	1242	1223	24	368	100	880	1	1	24277540	293	-43.04	1.99	12	0.05	-28.00	607.00	2230	20230726	-45.96	1199	20240625	0.50	1747	-31.02	20240117	1199	0.50	20240625	2230	-45.96	20230726	1199	0.50	20240625	0.38	N	001000	100	24 억		866822	N	N	0	N	00	N
155	20240704	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	3	2	0.24	11919724	9854	83.87	1220	1236	1202	1595	859	1227	1209.63	3.57	0	96	1247	1237	1228	1218	1209	1242	1223	24	368	100	880	1	1	24277540	299	-43.93	2.03	12	0.04	-28.00	607.00	2230	20230726	-44.84	1199	20240625	2.59	1747	-29.59	20240117	1199	2.59	20240625	2230	-44.84	20230726	1199	2.59	20240625	0.38	N	001000	100	24 억		866822	N	N	0	N	00	N
156	20240704	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-19	5	-1.55	5697918	4718	40.16	1220	1228	1202	1595	859	1227	1207.70	3.57	0	107	1247	1237	1228	1218	1209	1242	1223	24	368	100	880	1	1	24277540	293	-43.14	1.99	12	0.02	-28.00	607.00	2230	20230726	-45.83	1199	20240625	0.75	1747	-30.85	20240117	1199	0.75	20240625	2230	-45.83	20230726	1199	0.75	20240625	0.38	N	001000	100	24 억		866822	N	N	0	N	00	N
157	20240704	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-21	5	-1.71	2875178	2371	20.18	1220	1228	1206	1595	859	1227	1212.64	3.57	0	107	1247	1237	1228	1218	1209	1242	1223	24	368	100	880	1	1	24277540	293	-43.07	1.99	12	0.01	-28.00	607.00	2230	20230726	-45.92	1199	20240625	0.58	1747	-30.97	20240117	1199	0.58	20240625	2230	-45.92	20230726	1199	0.58	20240625	0.38	N	001000	100	24 억		866822	N	N	0	N	00	N
158	20240704	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-13	5	-1.06	2475304	2040	17.36	1220	1228	1206	1595	859	1227	1213.38	3.57	0	114	1247	1237	1228	1218	1209	1242	1223	24	368	100	880	1	1	24277540	295	-43.36	2.00	12	0.01	-28.00	607.00	2230	20230726	-45.56	1199	20240625	1.25	1747	-30.51	20240117	1199	1.25	20240625	2230	-45.56	20230726	1199	1.25	20240625	0.38	N	001000	100	24 억		866822	N	N	0	N	00	N
159	20240704	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-17	5	-1.39	1805456	1487	12.66	1220	1228	1206	1595	859	1227	1214.16	3.57	0	115	1247	1237	1228	1218	1209	1242	1223	24	368	100	880	1	1	24277540	294	-43.21	1.99	12	0.01	-28.00	607.00	2230	20230726	-45.74	1199	20240625	0.92	1747	-30.74	20240117	1199	0.92	20240625	2230	-45.74	20230726	1199	0.92	20240625	0.38	N	001000	100	24 억		866822	N	N	0	N	00	N
160	20240704	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-7	5	-0.57	855086	702	5.97	1220	1228	1206	1595	859	1227	1218.07	3.57	0	79	1247	1237	1228	1218	1209	1242	1223	24	368	100	880	1	1	24277540	296	-43.57	2.01	12	0.00	-28.00	607.00	2230	20230726	-45.29	1199	20240625	1.75	1747	-30.17	20240117	1199	1.75	20240625	2230	-45.29	20230726	1199	1.75	20240625	0.38	N	001000	100	24 억		866822	N	N	0	N	00	N
161	20240704	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-7	5	-0.57	23180	19	0.16	1220	1220	1220	1595	859	1227	1220.00	3.57	0	0	1247	1237	1228	1218	1209	1242	1223	24	368	100	880	1	1	24277540	296	-43.57	2.01	12	0.00	-28.00	607.00	2230	20230726	-45.29	1199	20240625	1.75	1747	-30.17	20240117	1199	1.75	20240625	2230	-45.29	20230726	1199	1.75	20240625	0.38	N	001000	100	24 억		866822	N	N	0	N	00	N
162	20240703	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	-4	5	-0.32	14446210	11744	14.42	1222	1238	1219	1600	862	1231	1230.09	3.57	0	81	1363	1296	1253	1186	1143	1330	1220	24	369	100	880	1	1	24277540	298	-43.82	2.02	12	0.05	-28.00	607.00	2230	20230726	-44.98	1199	20240625	2.34	1747	-29.77	20240117	1199	2.34	20240625	2230	-44.98	20230726	1199	2.34	20240625	0.38	N	001000	100	24 억		866741	N	N	0	N	00	N
163	20240703	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	-4	5	-0.32	13613530	11065	13.59	1222	1238	1222	1600	862	1231	1230.32	3.57	0	91	1363	1296	1253	1186	1143	1330	1220	24	369	100	880	1	1	24277540	298	-43.82	2.02	12	0.05	-28.00	607.00	2230	20230726	-44.98	1199	20240625	2.34	1747	-29.77	20240117	1199	2.34	20240625	2230	-44.98	20230726	1199	2.34	20240625	0.38	N	001000	100	24 억		866741	N	N	0	N	00	N
164	20240703	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-1	5	-0.08	12742706	10360	12.72	1222	1238	1222	1600	862	1231	1229.99	3.57	0	61	1363	1296	1253	1186	1143	1330	1220	24	369	100	880	1	1	24277540	299	-43.93	2.03	12	0.04	-28.00	607.00	2230	20230726	-44.84	1199	20240625	2.59	1747	-29.59	20240117	1199	2.59	20240625	2230	-44.84	20230726	1199	2.59	20240625	0.38	N	001000	100	24 억		866741	N	N	0	N	00	N
165	20240703	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	3	2	0.24	12033656	9784	12.01	1222	1238	1222	1600	862	1231	1229.93	3.57	0	73	1363	1296	1253	1186	1143	1330	1220	24	369	100	880	1	1	24277540	300	-44.07	2.03	12	0.04	-28.00	607.00	2230	20230726	-44.66	1199	20240625	2.92	1747	-29.36	20240117	1199	2.92	20240625	2230	-44.66	20230726	1199	2.92	20240625	0.38	N	001000	100	24 억		866741	N	N	0	N	00	N
166	20240703	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	1	2	0.08	11779852	9578	11.76	1222	1238	1222	1600	862	1231	1229.89	3.57	0	73	1363	1296	1253	1186	1143	1330	1220	24	369	100	880	1	1	24277540	299	-44.00	2.03	12	0.04	-28.00	607.00	2230	20230726	-44.75	1199	20240625	2.75	1747	-29.48	20240117	1199	2.75	20240625	2230	-44.75	20230726	1199	2.75	20240625	0.38	N	001000	100	24 억		866741	N	N	0	N	00	N
167	20240703	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1237	6	2	0.49	5186246	4226	5.19	1222	1237	1222	1600	862	1231	1227.22	3.57	0	73	1363	1296	1253	1186	1143	1330	1220	24	369	100	880	1	1	24277540	300	-44.18	2.04	12	0.02	-28.00	607.00	2230	20230726	-44.53	1199	20240625	3.17	1747	-29.19	20240117	1199	3.17	20240625	2230	-44.53	20230726	1199	3.17	20240625	0.38	N	001000	100	24 억		866741	N	N	0	N	00	N
168	20240703	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	-6	5	-0.49	1544675	1264	1.55	1222	1226	1222	1600	862	1231	1222.05	3.57	0	-25	1363	1296	1253	1186	1143	1330	1220	24	369	100	880	1	1	24277540	297	-43.75	2.02	12	0.01	-28.00	607.00	2230	20230726	-45.07	1199	20240625	2.17	1747	-29.88	20240117	1199	2.17	20240625	2230	-45.07	20230726	1199	2.17	20240625	0.38	N	001000	100	24 억		866741	N	N	0	N	00	N
169	20240703	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-9	5	-0.73	1378416	1128	1.39	1222	1222	1222	1600	862	1231	1222.00	3.57	0	0	1363	1296	1253	1186	1143	1330	1220	24	369	100	880	1	1	24277540	297	-43.64	2.01	12	0.00	-28.00	607.00	2230	20230726	-45.20	1199	20240625	1.92	1747	-30.05	20240117	1199	1.92	20240625	2230	-45.20	20230726	1199	1.92	20240625	0.38	N	001000	100	24 억		866741	N	N	0	N	00	N
170	20240702	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	9	2	0.74	102095642	81361	523.42	1222	1320	1210	1588	856	1222	1254.85	3.57	0	180	1231	1226	1222	1217	1213	1224	1215	24	366	100	870	1	1	24277540	299	-43.96	2.03	12	0.34	-28.00	607.00	2230	20230726	-44.80	1199	20240625	2.67	1747	-29.54	20240117	1199	2.67	20240625	2230	-44.80	20230726	1199	2.67	20240625	0.38	N	001000	100	24 억		865887	N	N	0	N	00	N
171	20240702	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	3	2	0.25	100294038	79888	513.95	1222	1320	1210	1588	856	1222	1255.43	3.57	0	542	1231	1226	1222	1217	1213	1224	1215	24	366	100	870	1	1	24277540	297	-43.75	2.02	12	0.33	-28.00	607.00	2230	20230726	-45.07	1199	20240625	2.17	1747	-29.88	20240117	1199	2.17	20240625	2230	-45.07	20230726	1199	2.17	20240625	0.38	N	001000	100	24 억		865887	N	N	0	N	00	N
172	20240702	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	10	2	0.82	88955558	70616	454.30	1222	1320	1210	1588	856	1222	1259.71	3.57	0	792	1231	1226	1222	1217	1213	1224	1215	24	366	100	870	1	1	24277540	299	-44.00	2.03	12	0.29	-28.00	607.00	2230	20230726	-44.75	1199	20240625	2.75	1747	-29.48	20240117	1199	2.75	20240625	2230	-44.75	20230726	1199	2.75	20240625	0.38	N	001000	100	24 억		865887	N	N	0	N	00	N
173	20240702	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	10	2	0.82	87774747	69658	448.13	1222	1320	1210	1588	856	1222	1260.08	3.57	0	779	1231	1226	1222	1217	1213	1224	1215	24	366	100	870	1	1	24277540	299	-44.00	2.03	12	0.29	-28.00	607.00	2230	20230726	-44.75	1199	20240625	2.75	1747	-29.48	20240117	1199	2.75	20240625	2230	-44.75	20230726	1199	2.75	20240625	0.38	N	001000	100	24 억		865887	N	N	0	N	00	N
174	20240702	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	10	2	0.82	87034958	69058	444.27	1222	1320	1210	1588	856	1222	1260.32	3.57	0	779	1231	1226	1222	1217	1213	1224	1215	24	366	100	870	1	1	24277540	299	-44.00	2.03	12	0.28	-28.00	607.00	2230	20230726	-44.75	1199	20240625	2.75	1747	-29.48	20240117	1199	2.75	20240625	2230	-44.75	20230726	1199	2.75	20240625	0.38	N	001000	100	24 억		865887	N	N	0	N	00	N
175	20240702	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	23	2	1.88	84546719	67043	431.31	1222	1320	1210	1588	856	1222	1261.08	3.57	0	458	1231	1226	1222	1217	1213	1224	1215	24	366	100	870	1	1	24277540	302	-44.46	2.05	12	0.28	-28.00	607.00	2230	20230726	-44.17	1199	20240625	3.84	1747	-28.73	20240117	1199	3.84	20240625	2230	-44.17	20230726	1199	3.84	20240625	0.38	N	001000	100	24 억		865887	N	N	0	N	00	N
176	20240702	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1239	17	2	1.39	73438590	58145	374.07	1222	1320	1210	1588	856	1222	1263.03	3.57	0	1590	1231	1226	1222	1217	1213	1224	1215	24	366	100	870	1	1	24277540	301	-44.25	2.04	12	0.24	-28.00	607.00	2230	20230726	-44.44	1199	20240625	3.34	1747	-29.08	20240117	1199	3.34	20240625	2230	-44.44	20230726	1199	3.34	20240625	0.38	N	001000	100	24 억		865887	N	N	0	N	00	N
177	20240702	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	0	3	0.00	2375568	1944	12.51	1222	1222	1222	1588	856	1222	1222.00	3.57	0	-130	1231	1226	1222	1217	1213	1224	1215	24	366	100	870	1	1	24277540	297	-43.64	2.01	12	0.01	-28.00	607.00	2230	20230726	-45.20	1199	20240625	1.92	1747	-30.05	20240117	1199	1.92	20240625	2230	-45.20	20230726	1199	1.92	20240625	0.38	N	001000	100	24 억		865887	N	N	0	N	00	N
178	20240701	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-5	5	-0.41	18997030	15544	87.28	1227	1227	1218	1595	859	1227	1222.15	3.57	0	-1138	1265	1245	1227	1207	1189	1256	1218	24	368	100	880	1	1	24277540	297	-43.64	2.01	12	0.06	-28.00	607.00	2230	20230726	-45.20	1199	20240625	1.92	1747	-30.05	20240117	1199	1.92	20240625	2230	-45.20	20230726	1199	1.92	20240625	0.38	N	001000	100	24 억		867025	N	N	0	N	00	N
179	20240701	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-5	5	-0.41	18394668	15051	84.51	1227	1227	1218	1595	859	1227	1222.16	3.57	0	-1088	1265	1245	1227	1207	1189	1256	1218	24	368	100	880	1	1	24277540	297	-43.64	2.01	12	0.06	-28.00	607.00	2230	20230726	-45.20	1199	20240625	1.92	1747	-30.05	20240117	1199	1.92	20240625	2230	-45.20	20230726	1199	1.92	20240625	0.38	N	001000	100	24 억		867025	N	N	0	N	00	N
180	20240701	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-5	5	-0.41	18204230	14895	83.64	1227	1227	1218	1595	859	1227	1222.17	3.57	0	-1088	1265	1245	1227	1207	1189	1256	1218	24	368	100	880	1	1	24277540	297	-43.64	2.01	12	0.06	-28.00	607.00	2230	20230726	-45.20	1199	20240625	1.92	1747	-30.05	20240117	1199	1.92	20240625	2230	-45.20	20230726	1199	1.92	20240625	0.38	N	001000	100	24 억		867025	N	N	0	N	00	N
181	20240701	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	-9	5	-0.73	12584252	10296	57.81	1227	1227	1218	1595	859	1227	1222.25	3.57	0	-1088	1265	1245	1227	1207	1189	1256	1218	24	368	100	880	1	1	24277540	296	-43.50	2.01	12	0.04	-28.00	607.00	2230	20230726	-45.38	1199	20240625	1.58	1747	-30.28	20240117	1199	1.58	20240625	2230	-45.38	20230726	1199	1.58	20240625	0.38	N	001000	100	24 억		867025	N	N	0	N	00	N
182	20240701	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	-4	5	-0.33	2658727	2169	12.18	1227	1227	1218	1595	859	1227	1225.78	3.57	0	-299	1265	1245	1227	1207	1189	1256	1218	24	368	100	880	1	1	24277540	297	-43.68	2.01	12	0.01	-28.00	607.00	2230	20230726	-45.16	1199	20240625	2.00	1747	-29.99	20240117	1199	2.00	20240625	2230	-45.16	20230726	1199	2.00	20240625	0.38	N	001000	100	24 억		867025	N	N	0	N	00	N
183	20240701	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	-3	5	-0.24	2326007	1897	10.65	1227	1227	1218	1595	859	1227	1226.15	3.57	0	-299	1265	1245	1227	1207	1189	1256	1218	24	368	100	880	1	1	24277540	297	-43.71	2.02	12	0.01	-28.00	607.00	2230	20230726	-45.11	1199	20240625	2.09	1747	-29.94	20240117	1199	2.09	20240625	2230	-45.11	20230726	1199	2.09	20240625	0.38	N	001000	100	24 억		867025	N	N	0	N	00	N
184	20240701	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	-4	5	-0.33	2193816	1789	10.05	1227	1227	1218	1595	859	1227	1226.28	3.57	0	-299	1265	1245	1227	1207	1189	1256	1218	24	368	100	880	1	1	24277540	297	-43.68	2.01	12	0.01	-28.00	607.00	2230	20230726	-45.16	1199	20240625	2.00	1747	-29.99	20240117	1199	2.00	20240625	2230	-45.16	20230726	1199	2.00	20240625	0.38	N	001000	100	24 억		867025	N	N	0	N	00	N
185	20240701	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	0	3	0.00	1932525	1575	8.84	1227	1227	1227	1595	859	1227	1227.00	3.57	0	-299	1265	1245	1227	1207	1189	1256	1218	24	368	100	880	1	1	24277540	298	-43.82	2.02	12	0.01	-28.00	607.00	2230	20230726	-44.98	1199	20240625	2.34	1747	-29.77	20240117	1199	2.34	20240625	2230	-44.98	20230726	1199	2.34	20240625	0.38	N	001000	100	24 억		867025	N	N	0	N	00	N