KissMeData/273060/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	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	-19	5	-1.67	413082156	366615	11.89	1142	1155	1111	1483	799	1141	1126.75	0.30	0	22607	1301	1220	1178	1097	1055	1200	1077	50	342	100	700	1	1	50459582	566	66.00	1.24	12	0.73	17.00	904.00	2030	20231226	-44.73	1048	20231206	7.06	1834	-38.82	20240306	1066	5.25	20240725	2030	-44.73	20231226	1048	7.06	20231206	4.60	N	273060	100	50 억		153814	N	N	0	N	00	N
3	20240731	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	-6	5	-0.53	400231129	355165	11.52	1142	1155	1111	1483	799	1141	1126.89	0.30	0	21277	1301	1220	1178	1097	1055	1200	1077	50	342	100	700	1	1	50459582	573	66.76	1.26	12	0.70	17.00	904.00	2030	20231226	-44.09	1048	20231206	8.30	1834	-38.11	20240306	1066	6.47	20240725	2030	-44.09	20231226	1048	8.30	20231206	4.60	N	273060	100	50 억		153814	N	N	0	N	00	N
4	20240731	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-17	5	-1.49	265471617	234744	7.61	1142	1155	1120	1483	799	1141	1130.90	0.30	0	2245	1301	1220	1178	1097	1055	1200	1077	50	342	100	700	1	1	50459582	567	66.12	1.24	12	0.47	17.00	904.00	2030	20231226	-44.63	1048	20231206	7.25	1834	-38.71	20240306	1066	5.44	20240725	2030	-44.63	20231226	1048	7.25	20231206	4.60	N	273060	100	50 억		153814	N	N	0	N	00	N
5	20240731	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	-20	5	-1.75	232509032	205344	6.66	1142	1155	1120	1483	799	1141	1132.29	0.30	0	1309	1301	1220	1178	1097	1055	1200	1077	50	342	100	700	1	1	50459582	566	65.94	1.24	12	0.41	17.00	904.00	2030	20231226	-44.78	1048	20231206	6.97	1834	-38.88	20240306	1066	5.16	20240725	2030	-44.78	20231226	1048	6.97	20231206	4.60	N	273060	100	50 억		153814	N	N	0	N	00	N
6	20240731	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-16	5	-1.40	214018399	188889	6.12	1142	1155	1120	1483	799	1141	1133.04	0.30	0	894	1301	1220	1178	1097	1055	1200	1077	50	342	100	700	1	1	50459582	568	66.18	1.24	12	0.37	17.00	904.00	2030	20231226	-44.58	1048	20231206	7.35	1834	-38.66	20240306	1066	5.53	20240725	2030	-44.58	20231226	1048	7.35	20231206	4.60	N	273060	100	50 억		153814	N	N	0	N	00	N
7	20240731	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	-20	5	-1.75	181566125	159958	5.19	1142	1155	1120	1483	799	1141	1135.09	0.30	0	2215	1301	1220	1178	1097	1055	1200	1077	50	342	100	700	1	1	50459582	566	65.94	1.24	12	0.32	17.00	904.00	2030	20231226	-44.78	1048	20231206	6.97	1834	-38.88	20240306	1066	5.16	20240725	2030	-44.78	20231226	1048	6.97	20231206	4.60	N	273060	100	50 억		153814	N	N	0	N	00	N
8	20240731	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	0	3	0.00	133762870	117589	3.81	1142	1155	1130	1483	799	1141	1137.55	0.30	0	11914	1301	1220	1178	1097	1055	1200	1077	50	342	100	700	1	1	50459582	576	67.12	1.26	12	0.23	17.00	904.00	2030	20231226	-43.79	1048	20231206	8.87	1834	-37.79	20240306	1066	7.04	20240725	2030	-43.79	20231226	1048	8.87	20231206	4.60	N	273060	100	50 억		153814	N	N	0	N	00	N
9	20240731	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-1	5	-0.09	38206024	33420	1.08	1142	1155	1139	1483	799	1141	1143.21	0.30	0	-872	1301	1220	1178	1097	1055	1200	1077	50	342	100	700	1	1	50459582	575	67.06	1.26	12	0.07	17.00	904.00	2030	20231226	-43.84	1048	20231206	8.78	1834	-37.84	20240306	1066	6.94	20240725	2030	-43.84	20231226	1048	8.78	20231206	4.60	N	273060	100	50 억		153814	N	N	0	N	00	N
10	20240730	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	-1	5	-0.09	3654056936	3072004	475.30	1147	1259	1136	1484	800	1142	1189.52	0.81	0	-256206	1193	1167	1154	1128	1115	1161	1122	50	342	100	700	1	1	50459582	576	67.12	1.26	12	6.09	17.00	904.00	2030	20231226	-43.79	1048	20231206	8.87	1834	-37.79	20240306	1066	7.04	20240725	2030	-43.79	20231226	1048	8.87	20231206	4.59	N	273060	100	50 억		409996	N	N	0	N	00	N
11	20240730	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	0	3	0.00	3616557286	3039155	470.22	1147	1259	1136	1484	800	1142	1189.99	0.81	0	-262199	1193	1167	1154	1128	1115	1161	1122	50	342	100	700	1	1	50459582	576	67.18	1.26	12	6.02	17.00	904.00	2030	20231226	-43.74	1048	20231206	8.97	1834	-37.73	20240306	1066	7.13	20240725	2030	-43.74	20231226	1048	8.97	20231206	4.59	N	273060	100	50 억		409996	N	N	0	N	00	N
12	20240730	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	9	2	0.79	3482895399	2922248	452.13	1147	1259	1136	1484	800	1142	1191.85	0.81	0	-249129	1193	1167	1154	1128	1115	1161	1122	50	342	100	700	1	1	50459582	581	67.71	1.27	12	5.79	17.00	904.00	2030	20231226	-43.30	1048	20231206	9.83	1834	-37.24	20240306	1066	7.97	20240725	2030	-43.30	20231226	1048	9.83	20231206	4.59	N	273060	100	50 억		409996	N	N	0	N	00	N
13	20240730	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	19	2	1.66	3346383451	2803812	433.80	1147	1259	1136	1484	800	1142	1193.51	0.81	0	-256456	1193	1167	1154	1128	1115	1161	1122	50	342	100	700	1	1	50459582	586	68.29	1.28	12	5.56	17.00	904.00	2030	20231226	-42.81	1048	20231206	10.78	1834	-36.70	20240306	1066	8.91	20240725	2030	-42.81	20231226	1048	10.78	20231206	4.59	N	273060	100	50 억		409996	N	N	0	N	00	N
14	20240730	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	19	2	1.66	3297180420	2761251	427.22	1147	1259	1136	1484	800	1142	1194.09	0.81	0	-257955	1193	1167	1154	1128	1115	1161	1122	50	342	100	700	1	1	50459582	586	68.29	1.28	12	5.47	17.00	904.00	2030	20231226	-42.81	1048	20231206	10.78	1834	-36.70	20240306	1066	8.91	20240725	2030	-42.81	20231226	1048	10.78	20231206	4.59	N	273060	100	50 억		409996	N	N	0	N	00	N
15	20240730	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	21	2	1.84	3221934667	2696569	417.21	1147	1259	1136	1484	800	1142	1194.83	0.81	0	-248098	1193	1167	1154	1128	1115	1161	1122	50	342	100	700	1	1	50459582	587	68.41	1.29	12	5.34	17.00	904.00	2030	20231226	-42.71	1048	20231206	10.97	1834	-36.59	20240306	1066	9.10	20240725	2030	-42.71	20231226	1048	10.97	20231206	4.59	N	273060	100	50 억		409996	N	N	0	N	00	N
16	20240730	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	36	2	3.15	1107701256	939920	145.42	1147	1220	1136	1484	800	1142	1178.51	0.81	0	-118186	1193	1167	1154	1128	1115	1161	1122	50	342	100	700	1	1	50459582	594	69.29	1.30	12	1.86	17.00	904.00	2030	20231226	-41.97	1048	20231206	12.40	1834	-35.77	20240306	1066	10.51	20240725	2030	-41.97	20231226	1048	12.40	20231206	4.59	N	273060	100	50 억		409996	N	N	0	N	00	N
17	20240730	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	15	2	1.31	141144307	122088	18.89	1147	1195	1136	1484	800	1142	1156.09	0.81	0	-2186	1193	1167	1154	1128	1115	1161	1122	50	342	100	700	1	1	50459582	584	68.06	1.28	12	0.24	17.00	904.00	2030	20231226	-43.00	1048	20231206	10.40	1834	-36.91	20240306	1066	8.54	20240725	2030	-43.00	20231226	1048	10.40	20231206	4.59	N	273060	100	50 억		409996	N	N	0	N	00	N
18	20240729	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	-28	5	-2.39	733858638	634838	35.35	1169	1180	1141	1521	819	1170	1156.00	0.53	0	145480	1258	1214	1180	1136	1102	1197	1119	50	351	100	720	1	1	50459582	576	67.18	1.26	12	1.26	17.00	904.00	2030	20231226	-43.74	1048	20231206	8.97	1834	-37.73	20240306	1066	7.13	20240725	2030	-43.74	20231226	1048	8.97	20231206	4.48	N	273060	100	50 억		269586	N	N	0	N	00	N
19	20240729	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-22	5	-1.88	637108694	550297	30.64	1169	1180	1147	1521	819	1170	1157.75	0.53	0	135447	1258	1214	1180	1136	1102	1197	1119	50	351	100	720	1	1	50459582	579	67.53	1.27	12	1.09	17.00	904.00	2030	20231226	-43.45	1048	20231206	9.54	1834	-37.40	20240306	1066	7.69	20240725	2030	-43.45	20231226	1048	9.54	20231206	4.48	N	273060	100	50 억		269586	N	N	0	N	00	N
20	20240729	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-15	5	-1.28	403506533	347105	19.33	1169	1180	1152	1521	819	1170	1162.49	0.53	0	104401	1258	1214	1180	1136	1102	1197	1119	50	351	100	720	1	1	50459582	583	67.94	1.28	12	0.69	17.00	904.00	2030	20231226	-43.10	1048	20231206	10.21	1834	-37.02	20240306	1066	8.35	20240725	2030	-43.10	20231226	1048	10.21	20231206	4.48	N	273060	100	50 억		269586	N	N	0	N	00	N
21	20240729	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-7	5	-0.60	362744444	311792	17.36	1169	1180	1152	1521	819	1170	1163.42	0.53	0	96015	1258	1214	1180	1136	1102	1197	1119	50	351	100	720	1	1	50459582	587	68.41	1.29	12	0.62	17.00	904.00	2030	20231226	-42.71	1048	20231206	10.97	1834	-36.59	20240306	1066	9.10	20240725	2030	-42.71	20231226	1048	10.97	20231206	4.48	N	273060	100	50 억		269586	N	N	0	N	00	N
22	20240729	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	-6	5	-0.51	272519979	233749	13.02	1169	1180	1155	1521	819	1170	1165.87	0.53	0	83625	1258	1214	1180	1136	1102	1197	1119	50	351	100	720	1	1	50459582	587	68.47	1.29	12	0.46	17.00	904.00	2030	20231226	-42.66	1048	20231206	11.07	1834	-36.53	20240306	1066	9.19	20240725	2030	-42.66	20231226	1048	11.07	20231206	4.48	N	273060	100	50 억		269586	N	N	0	N	00	N
23	20240729	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-10	5	-0.85	259129075	222236	12.37	1169	1180	1155	1521	819	1170	1166.01	0.53	0	87327	1258	1214	1180	1136	1102	1197	1119	50	351	100	720	1	1	50459582	585	68.24	1.28	12	0.44	17.00	904.00	2030	20231226	-42.86	1048	20231206	10.69	1834	-36.75	20240306	1066	8.82	20240725	2030	-42.86	20231226	1048	10.69	20231206	4.48	N	273060	100	50 억		269586	N	N	0	N	00	N
24	20240729	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	3	2	0.26	186809778	160107	8.91	1169	1180	1155	1521	819	1170	1166.78	0.53	0	68207	1258	1214	1180	1136	1102	1197	1119	50	351	100	720	1	1	50459582	592	69.00	1.30	12	0.32	17.00	904.00	2030	20231226	-42.22	1048	20231206	11.93	1834	-36.04	20240306	1066	10.04	20240725	2030	-42.22	20231226	1048	11.93	20231206	4.48	N	273060	100	50 억		269586	N	N	0	N	00	N
25	20240729	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	5	2	0.43	48105400	41194	2.29	1169	1180	1161	1521	819	1170	1167.78	0.53	0	14515	1258	1214	1180	1136	1102	1197	1119	50	351	100	720	1	1	50459582	593	69.12	1.30	12	0.08	17.00	904.00	2030	20231226	-42.12	1048	20231206	12.12	1834	-35.93	20240306	1066	10.23	20240725	2030	-42.12	20231226	1048	12.12	20231206	4.48	N	273060	100	50 억		269586	N	N	0	N	00	N
26	20240726	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	10	2	0.86	2086982706	1773790	12.41	1199	1224	1146	1508	812	1160	1176.57	0.55	0	-15773	1442	1300	1183	1041	924	1372	1113	50	348	100	710	1	1	50459582	590	68.82	1.29	12	3.52	17.00	904.00	2030	20231226	-42.36	1048	20231206	11.64	1834	-36.21	20240306	1066	9.76	20240725	2030	-42.36	20231226	1048	11.64	20231206	4.51	N	273060	100	50 억		276292	N	N	0	N	00	N
27	20240726	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	12	2	1.03	2026116142	1721862	12.04	1199	1224	1146	1508	812	1160	1176.70	0.55	0	-29246	1442	1300	1183	1041	924	1372	1113	50	348	100	710	1	1	50459582	591	68.94	1.30	12	3.41	17.00	904.00	2030	20231226	-42.27	1048	20231206	11.83	1834	-36.10	20240306	1066	9.94	20240725	2030	-42.27	20231226	1048	11.83	20231206	4.51	N	273060	100	50 억		276292	N	N	0	N	00	N
28	20240726	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	25	2	2.16	1894799199	1609980	11.26	1199	1224	1146	1508	812	1160	1176.91	0.55	0	-63764	1442	1300	1183	1041	924	1372	1113	50	348	100	710	1	1	50459582	598	69.71	1.31	12	3.19	17.00	904.00	2030	20231226	-41.63	1048	20231206	13.07	1834	-35.39	20240306	1066	11.16	20240725	2030	-41.63	20231226	1048	13.07	20231206	4.51	N	273060	100	50 억		276292	N	N	0	N	00	N
29	20240726	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	5	2	0.43	1714112280	1456340	10.19	1199	1224	1146	1508	812	1160	1177.00	0.55	0	-34149	1442	1300	1183	1041	924	1372	1113	50	348	100	710	1	1	50459582	588	68.53	1.29	12	2.89	17.00	904.00	2030	20231226	-42.61	1048	20231206	11.16	1834	-36.48	20240306	1066	9.29	20240725	2030	-42.61	20231226	1048	11.16	20231206	4.51	N	273060	100	50 억		276292	N	N	0	N	00	N
30	20240726	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	-2	5	-0.17	1628660701	1382709	9.67	1199	1224	1146	1508	812	1160	1177.88	0.55	0	-59526	1442	1300	1183	1041	924	1372	1113	50	348	100	710	1	1	50459582	584	68.12	1.28	12	2.74	17.00	904.00	2030	20231226	-42.96	1048	20231206	10.50	1834	-36.86	20240306	1066	8.63	20240725	2030	-42.96	20231226	1048	10.50	20231206	4.51	N	273060	100	50 억		276292	N	N	0	N	00	N
31	20240726	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	6	2	0.52	1471321788	1246488	8.72	1199	1224	1153	1508	812	1160	1180.37	0.55	0	-88381	1442	1300	1183	1041	924	1372	1113	50	348	100	710	1	1	50459582	588	68.59	1.29	12	2.47	17.00	904.00	2030	20231226	-42.56	1048	20231206	11.26	1834	-36.42	20240306	1066	9.38	20240725	2030	-42.56	20231226	1048	11.26	20231206	4.51	N	273060	100	50 억		276292	N	N	0	N	00	N
32	20240726	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	5	2	0.43	1242761367	1049654	7.34	1199	1224	1153	1508	812	1160	1183.97	0.55	0	-167432	1442	1300	1183	1041	924	1372	1113	50	348	100	710	1	1	50459582	588	68.53	1.29	12	2.08	17.00	904.00	2030	20231226	-42.61	1048	20231206	11.16	1834	-36.48	20240306	1066	9.29	20240725	2030	-42.61	20231226	1048	11.16	20231206	4.51	N	273060	100	50 억		276292	N	N	0	N	00	N
33	20240726	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	39	2	3.36	657456517	551711	3.86	1199	1224	1169	1508	812	1160	1191.67	0.55	0	-40845	1442	1300	1183	1041	924	1372	1113	50	348	100	710	1	1	50459582	605	70.53	1.33	12	1.09	17.00	904.00	2030	20231226	-40.94	1048	20231206	14.41	1834	-34.62	20240306	1066	12.48	20240725	2030	-40.94	20231226	1048	14.41	20231206	4.51	N	273060	100	50 억		276292	N	N	0	N	00	N
34	20240725	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	41	2	3.66	17402193357	13974705	17196.04	1100	1325	1066	1454	784	1119	1245.30	0.67	0	-64197	1136	1127	1116	1107	1096	1132	1112	50	335	100	690	1	1	50459582	585	68.24	1.28	12	27.69	17.00	904.00	2030	20231226	-42.86	1048	20231206	10.69	1834	-36.75	20240306	1066	8.82	20240725	2030	-42.86	20231226	1048	10.69	20231206	4.65	N	273060	100	50 억		336144	N	N	0	N	00	N
35	20240725	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	43	2	3.84	17258618140	13850844	17043.63	1100	1325	1066	1454	784	1119	1246.03	0.67	0	-52483	1136	1127	1116	1107	1096	1132	1112	50	335	100	690	1	1	50459582	586	68.35	1.29	12	27.45	17.00	904.00	2030	20231226	-42.76	1048	20231206	10.88	1834	-36.64	20240306	1066	9.01	20240725	2030	-42.76	20231226	1048	10.88	20231206	4.65	N	273060	100	50 억		336144	N	N	0	N	00	N
36	20240725	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	52	2	4.65	16547997897	13243472	16296.25	1100	1325	1066	1454	784	1119	1249.52	0.67	0	-124794	1136	1127	1116	1107	1096	1132	1112	50	335	100	690	1	1	50459582	591	68.88	1.30	12	26.25	17.00	904.00	2030	20231226	-42.32	1048	20231206	11.74	1834	-36.15	20240306	1066	9.85	20240725	2030	-42.32	20231226	1048	11.74	20231206	4.65	N	273060	100	50 억		336144	N	N	0	N	00	N
37	20240725	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	41	2	3.66	16035737766	12806096	15758.05	1100	1325	1066	1454	784	1119	1252.20	0.67	0	-257228	1136	1127	1116	1107	1096	1132	1112	50	335	100	690	1	1	50459582	585	68.24	1.28	12	25.38	17.00	904.00	2030	20231226	-42.86	1048	20231206	10.69	1834	-36.75	20240306	1066	8.82	20240725	2030	-42.86	20231226	1048	10.69	20231206	4.65	N	273060	100	50 억		336144	N	N	0	N	00	N
38	20240725	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	144	2	12.87	13704127751	10847416	13347.87	1100	1325	1066	1454	784	1119	1263.35	0.67	0	-302482	1136	1127	1116	1107	1096	1132	1112	50	335	100	690	1	1	50459582	637	74.29	1.40	12	21.50	17.00	904.00	2030	20231226	-37.78	1048	20231206	20.52	1834	-31.13	20240306	1066	18.48	20240725	2030	-37.78	20231226	1048	20.52	20231206	4.65	N	273060	100	50 억		336144	N	N	0	N	00	N
39	20240725	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	-9	5	-0.80	266290319	244763	301.18	1100	1119	1066	1454	784	1119	1087.95	0.67	0	-17091	1136	1127	1116	1107	1096	1132	1112	50	335	100	690	1	1	50459582	560	65.29	1.23	12	0.49	17.00	904.00	2030	20231226	-45.32	1048	20231206	5.92	1834	-39.48	20240306	1066	4.13	20240725	2030	-45.32	20231226	1048	5.92	20231206	4.65	N	273060	100	50 억		336144	N	N	0	N	00	N
40	20240725	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1082	-37	5	-3.31	176379234	162991	200.56	1100	1103	1066	1454	784	1119	1082.14	0.67	0	-12935	1136	1127	1116	1107	1096	1132	1112	50	335	100	690	1	1	50459582	546	63.65	1.20	12	0.32	17.00	904.00	2030	20231226	-46.70	1048	20231206	3.24	1834	-41.00	20240306	1066	1.50	20240725	2030	-46.70	20231226	1048	3.24	20231206	4.65	N	273060	100	50 억		336144	N	N	0	N	00	N
41	20240725	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1098	-21	5	-1.88	48073626	43738	53.82	1100	1103	1093	1454	784	1119	1099.13	0.67	0	-894	1136	1127	1116	1107	1096	1132	1112	50	335	100	690	1	1	50459582	554	64.59	1.21	12	0.09	17.00	904.00	2030	20231226	-45.91	1048	20231206	4.77	1834	-40.13	20240306	1093	0.46	20240725	2030	-45.91	20231226	1048	4.77	20231206	4.65	N	273060	100	50 억		336144	N	N	0	N	00	N
42	20240724	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1119	6	2	0.54	89412985	80236	55.80	1105	1125	1105	1446	780	1113	1114.37	0.65	0	8314	1147	1129	1117	1099	1087	1128	1098	50	333	100	690	1	1	50459582	565	65.82	1.24	12	0.16	17.00	904.00	2030	20231226	-44.88	1048	20231206	6.77	1834	-38.99	20240306	1104	1.36	20240722	2030	-44.88	20231226	1048	6.77	20231206	4.67	N	273060	100	50 억		327830	N	N	0	N	00	N
43	20240724	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1118	5	2	0.45	74291205	66714	46.40	1105	1125	1105	1446	780	1113	1113.58	0.65	0	16707	1147	1129	1117	1099	1087	1128	1098	50	333	100	690	1	1	50459582	564	65.76	1.24	12	0.13	17.00	904.00	2030	20231226	-44.93	1048	20231206	6.68	1834	-39.04	20240306	1104	1.27	20240722	2030	-44.93	20231226	1048	6.68	20231206	4.67	N	273060	100	50 억		327830	N	N	0	N	00	N
44	20240724	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	2	2	0.18	60582604	54395	37.83	1105	1125	1105	1446	780	1113	1113.75	0.65	0	19120	1147	1129	1117	1099	1087	1128	1098	50	333	100	690	1	1	50459582	563	65.59	1.23	12	0.11	17.00	904.00	2030	20231226	-45.07	1048	20231206	6.39	1834	-39.20	20240306	1104	1.00	20240722	2030	-45.07	20231226	1048	6.39	20231206	4.67	N	273060	100	50 억		327830	N	N	0	N	00	N
45	20240724	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	3	2	0.27	60203348	54055	37.59	1105	1125	1105	1446	780	1113	1113.74	0.65	0	19233	1147	1129	1117	1099	1087	1128	1098	50	333	100	690	1	1	50459582	563	65.65	1.23	12	0.11	17.00	904.00	2030	20231226	-45.02	1048	20231206	6.49	1834	-39.15	20240306	1104	1.09	20240722	2030	-45.02	20231226	1048	6.49	20231206	4.67	N	273060	100	50 억		327830	N	N	0	N	00	N
46	20240724	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	11	2	0.99	57797600	51906	36.10	1105	1125	1105	1446	780	1113	1113.51	0.65	0	19488	1147	1129	1117	1099	1087	1128	1098	50	333	100	690	1	1	50459582	567	66.12	1.24	12	0.10	17.00	904.00	2030	20231226	-44.63	1048	20231206	7.25	1834	-38.71	20240306	1104	1.81	20240722	2030	-44.63	20231226	1048	7.25	20231206	4.67	N	273060	100	50 억		327830	N	N	0	N	00	N
47	20240724	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1118	5	2	0.45	47323456	42548	29.59	1105	1123	1105	1446	780	1113	1112.24	0.65	0	13865	1147	1129	1117	1099	1087	1128	1098	50	333	100	690	1	1	50459582	564	65.76	1.24	12	0.08	17.00	904.00	2030	20231226	-44.93	1048	20231206	6.68	1834	-39.04	20240306	1104	1.27	20240722	2030	-44.93	20231226	1048	6.68	20231206	4.67	N	273060	100	50 억		327830	N	N	0	N	00	N
48	20240724	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	7	2	0.63	43156338	38823	27.00	1105	1120	1105	1446	780	1113	1111.62	0.65	0	11843	1147	1129	1117	1099	1087	1128	1098	50	333	100	690	1	1	50459582	565	65.88	1.24	12	0.08	17.00	904.00	2030	20231226	-44.83	1048	20231206	6.87	1834	-38.93	20240306	1104	1.45	20240722	2030	-44.83	20231226	1048	6.87	20231206	4.67	N	273060	100	50 억		327830	N	N	0	N	00	N
49	20240724	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	0	3	0.00	21695925	19616	13.64	1105	1113	1105	1446	780	1113	1106.03	0.65	0	2225	1147	1129	1117	1099	1087	1128	1098	50	333	100	690	1	1	50459582	562	65.47	1.23	12	0.04	17.00	904.00	2030	20231226	-45.17	1048	20231206	6.20	1834	-39.31	20240306	1104	0.82	20240722	2030	-45.17	20231226	1048	6.20	20231206	4.67	N	273060	100	50 억		327830	N	N	0	N	00	N
50	20240723	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	0	3	0.00	156374877	140689	65.62	1113	1135	1105	1446	780	1113	1111.49	0.62	0	16402	1155	1134	1119	1098	1083	1126	1090	50	333	100	690	1	1	50459582	562	65.47	1.23	12	0.28	17.00	904.00	2030	20231226	-45.17	1048	20231206	6.20	1834	-39.31	20240306	1104	0.82	20240722	2030	-45.17	20231226	1048	6.20	20231206	4.64	N	273060	100	50 억		311376	N	N	0	N	00	N
51	20240723	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	0	3	0.00	144882124	130327	60.78	1113	1135	1105	1446	780	1113	1111.68	0.62	0	16555	1155	1134	1119	1098	1083	1126	1090	50	333	100	690	1	1	50459582	562	65.47	1.23	12	0.26	17.00	904.00	2030	20231226	-45.17	1048	20231206	6.20	1834	-39.31	20240306	1104	0.82	20240722	2030	-45.17	20231226	1048	6.20	20231206	4.64	N	273060	100	50 억		311376	N	N	0	N	00	N
52	20240723	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1109	-4	5	-0.36	136452692	122740	57.24	1113	1135	1105	1446	780	1113	1111.72	0.62	0	14131	1155	1134	1119	1098	1083	1126	1090	50	333	100	690	1	1	50459582	560	65.24	1.23	12	0.24	17.00	904.00	2030	20231226	-45.37	1048	20231206	5.82	1834	-39.53	20240306	1104	0.45	20240722	2030	-45.37	20231226	1048	5.82	20231206	4.64	N	273060	100	50 억		311376	N	N	0	N	00	N
53	20240723	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	-3	5	-0.27	124491389	111951	52.21	1113	1135	1105	1446	780	1113	1112.02	0.62	0	8606	1155	1134	1119	1098	1083	1126	1090	50	333	100	690	1	1	50459582	560	65.29	1.23	12	0.22	17.00	904.00	2030	20231226	-45.32	1048	20231206	5.92	1834	-39.48	20240306	1104	0.54	20240722	2030	-45.32	20231226	1048	5.92	20231206	4.64	N	273060	100	50 억		311376	N	N	0	N	00	N
54	20240723	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	0	3	0.00	100645950	90466	42.19	1113	1135	1105	1446	780	1113	1112.53	0.62	0	-4977	1155	1134	1119	1098	1083	1126	1090	50	333	100	690	1	1	50459582	562	65.47	1.23	12	0.18	17.00	904.00	2030	20231226	-45.17	1048	20231206	6.20	1834	-39.31	20240306	1104	0.82	20240722	2030	-45.17	20231226	1048	6.20	20231206	4.64	N	273060	100	50 억		311376	N	N	0	N	00	N
55	20240723	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1109	-4	5	-0.36	91494279	82215	38.34	1113	1135	1105	1446	780	1113	1112.87	0.62	0	-11606	1155	1134	1119	1098	1083	1126	1090	50	333	100	690	1	1	50459582	560	65.24	1.23	12	0.16	17.00	904.00	2030	20231226	-45.37	1048	20231206	5.82	1834	-39.53	20240306	1104	0.45	20240722	2030	-45.37	20231226	1048	5.82	20231206	4.64	N	273060	100	50 억		311376	N	N	0	N	00	N
56	20240723	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	4	2	0.36	29538127	26438	12.33	1113	1135	1111	1446	780	1113	1117.26	0.62	0	9675	1155	1134	1119	1098	1083	1126	1090	50	333	100	690	1	1	50459582	564	65.71	1.24	12	0.05	17.00	904.00	2030	20231226	-44.98	1048	20231206	6.58	1834	-39.09	20240306	1104	1.18	20240722	2030	-44.98	20231226	1048	6.58	20231206	4.64	N	273060	100	50 억		311376	N	N	0	N	00	N
57	20240723	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	19	2	1.71	12284123	10999	5.13	1113	1133	1113	1446	780	1113	1116.84	0.62	0	5237	1155	1134	1119	1098	1083	1126	1090	50	333	100	690	1	1	50459582	571	66.59	1.25	12	0.02	17.00	904.00	2030	20231226	-44.24	1048	20231206	8.02	1834	-38.28	20240306	1104	2.54	20240722	2030	-44.24	20231226	1048	8.02	20231206	4.64	N	273060	100	50 억		311376	N	N	0	N	00	N
58	20240722	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	-21	5	-1.85	236761930	211857	175.72	1125	1140	1104	1474	794	1134	1117.56	0.60	0	11224	1160	1146	1136	1122	1112	1142	1118	50	340	100	700	1	1	50459582	562	65.47	1.23	12	0.42	17.00	904.00	2030	20231226	-45.17	1048	20231206	6.20	1834	-39.31	20240306	1104	0.82	20240722	2030	-45.17	20231226	1048	6.20	20231206	4.72	N	273060	100	50 억		301799	N	N	0	N	00	N
59	20240722	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1119	-15	5	-1.32	232889177	208380	172.84	1125	1140	1104	1474	794	1134	1117.62	0.60	0	9995	1160	1146	1136	1122	1112	1142	1118	50	340	100	700	1	1	50459582	565	65.82	1.24	12	0.41	17.00	904.00	2030	20231226	-44.88	1048	20231206	6.77	1834	-38.99	20240306	1104	1.36	20240722	2030	-44.88	20231226	1048	6.77	20231206	4.72	N	273060	100	50 억		301799	N	N	0	N	00	N
60	20240722	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1114	-20	5	-1.76	208001263	186056	154.32	1125	1140	1104	1474	794	1134	1117.95	0.60	0	-2872	1160	1146	1136	1122	1112	1142	1118	50	340	100	700	1	1	50459582	562	65.53	1.23	12	0.37	17.00	904.00	2030	20231226	-45.12	1048	20231206	6.30	1834	-39.26	20240306	1104	0.91	20240722	2030	-45.12	20231226	1048	6.30	20231206	4.72	N	273060	100	50 억		301799	N	N	0	N	00	N
61	20240722	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	-19	5	-1.68	175205212	156577	129.87	1125	1140	1104	1474	794	1134	1118.97	0.60	0	-5420	1160	1146	1136	1122	1112	1142	1118	50	340	100	700	1	1	50459582	563	65.59	1.23	12	0.31	17.00	904.00	2030	20231226	-45.07	1048	20231206	6.39	1834	-39.20	20240306	1104	1.00	20240722	2030	-45.07	20231226	1048	6.39	20231206	4.72	N	273060	100	50 억		301799	N	N	0	N	00	N
62	20240722	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-17	5	-1.50	144327936	128833	106.86	1125	1140	1104	1474	794	1134	1120.27	0.60	0	-413	1160	1146	1136	1122	1112	1142	1118	50	340	100	700	1	1	50459582	564	65.71	1.24	12	0.26	17.00	904.00	2030	20231226	-44.98	1048	20231206	6.58	1834	-39.09	20240306	1104	1.18	20240722	2030	-44.98	20231226	1048	6.58	20231206	4.72	N	273060	100	50 억		301799	N	N	0	N	00	N
63	20240722	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1112	-22	5	-1.94	122479947	109139	90.53	1125	1140	1109	1474	794	1134	1122.24	0.60	0	7738	1160	1146	1136	1122	1112	1142	1118	50	340	100	700	1	1	50459582	561	65.41	1.23	12	0.22	17.00	904.00	2030	20231226	-45.22	1048	20231206	6.11	1834	-39.37	20240306	1109	0.27	20240722	2030	-45.22	20231226	1048	6.11	20231206	4.72	N	273060	100	50 억		301799	N	N	0	N	00	N
64	20240722	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	-14	5	-1.23	74078165	65679	54.48	1125	1140	1116	1474	794	1134	1127.88	0.60	0	10880	1160	1146	1136	1122	1112	1142	1118	50	340	100	700	1	1	50459582	565	65.88	1.24	12	0.13	17.00	904.00	2030	20231226	-44.83	1048	20231206	6.87	1834	-38.93	20240306	1116	0.36	20240722	2030	-44.83	20231226	1048	6.87	20231206	4.72	N	273060	100	50 억		301799	N	N	0	N	00	N
65	20240722	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-6	5	-0.53	2158939	1919	1.59	1125	1129	1125	1474	794	1134	1125.03	0.60	0	0	1160	1146	1136	1122	1112	1142	1118	50	340	100	700	1	1	50459582	569	66.35	1.25	12	0.00	17.00	904.00	2030	20231226	-44.43	1048	20231206	7.63	1834	-38.50	20240306	1118	0.89	20240703	2030	-44.43	20231226	1048	7.63	20231206	4.72	N	273060	100	50 억		301799	N	N	0	N	00	N
66	20240719	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	-13	5	-1.13	136703930	120288	27.26	1147	1150	1126	1491	803	1147	1136.47	0.65	0	-27108	1244	1195	1162	1113	1080	1220	1138	50	344	100	710	1	1	50459582	572	66.71	1.25	12	0.24	17.00	904.00	2135	20230713	-46.89	1048	20231206	8.21	1834	-38.17	20240306	1118	1.43	20240703	2030	-44.14	20231226	1048	8.21	20231206	4.71	N	273060	100	50 억		328907	N	N	0	N	00	N
67	20240719	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-4	5	-0.35	131307606	115539	26.18	1147	1150	1126	1491	803	1147	1136.48	0.65	0	-27938	1244	1195	1162	1113	1080	1220	1138	50	344	100	710	1	1	50459582	577	67.24	1.26	12	0.23	17.00	904.00	2135	20230713	-46.46	1048	20231206	9.06	1834	-37.68	20240306	1118	2.24	20240703	2030	-43.69	20231226	1048	9.06	20231206	4.71	N	273060	100	50 억		328907	N	N	0	N	00	N
68	20240719	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-7	5	-0.61	127094309	111839	25.35	1147	1150	1126	1491	803	1147	1136.40	0.65	0	-29526	1244	1195	1162	1113	1080	1220	1138	50	344	100	710	1	1	50459582	575	67.06	1.26	12	0.22	17.00	904.00	2135	20230713	-46.60	1048	20231206	8.78	1834	-37.84	20240306	1118	1.97	20240703	2030	-43.84	20231226	1048	8.78	20231206	4.71	N	273060	100	50 억		328907	N	N	0	N	00	N
69	20240719	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-2	5	-0.17	103010899	90609	20.53	1147	1150	1126	1491	803	1147	1136.87	0.65	0	-32457	1244	1195	1162	1113	1080	1220	1138	50	344	100	710	1	1	50459582	578	67.35	1.27	12	0.18	17.00	904.00	2135	20230713	-46.37	1048	20231206	9.26	1834	-37.57	20240306	1118	2.42	20240703	2030	-43.60	20231226	1048	9.26	20231206	4.71	N	273060	100	50 억		328907	N	N	0	N	00	N
70	20240719	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-18	5	-1.57	86293132	75956	17.21	1147	1150	1126	1491	803	1147	1136.09	0.65	0	-25660	1244	1195	1162	1113	1080	1220	1138	50	344	100	710	1	1	50459582	570	66.41	1.25	12	0.15	17.00	904.00	2135	20230713	-47.12	1048	20231206	7.73	1834	-38.44	20240306	1118	0.98	20240703	2030	-44.38	20231226	1048	7.73	20231206	4.71	N	273060	100	50 억		328907	N	N	0	N	00	N
71	20240719	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	-11	5	-0.96	49574202	43467	9.85	1147	1150	1134	1491	803	1147	1140.50	0.65	0	-18001	1244	1195	1162	1113	1080	1220	1138	50	344	100	710	1	1	50459582	573	66.82	1.26	12	0.09	17.00	904.00	2135	20230713	-46.79	1048	20231206	8.40	1834	-38.06	20240306	1118	1.61	20240703	2030	-44.04	20231226	1048	8.40	20231206	4.71	N	273060	100	50 억		328907	N	N	0	N	00	N
72	20240719	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	-10	5	-0.87	26076687	22828	5.17	1147	1150	1137	1491	803	1147	1142.31	0.65	0	-7116	1244	1195	1162	1113	1080	1220	1138	50	344	100	710	1	1	50459582	574	66.88	1.26	12	0.05	17.00	904.00	2135	20230713	-46.74	1048	20231206	8.49	1834	-38.00	20240306	1118	1.70	20240703	2030	-43.99	20231226	1048	8.49	20231206	4.71	N	273060	100	50 억		328907	N	N	0	N	00	N
73	20240719	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	3	2	0.26	7390911	6454	1.46	1147	1150	1144	1491	803	1147	1145.17	0.65	0	-1108	1244	1195	1162	1113	1080	1220	1138	50	344	100	710	1	1	50459582	580	67.65	1.27	12	0.01	17.00	904.00	2135	20230713	-46.14	1048	20231206	9.73	1834	-37.30	20240306	1118	2.86	20240703	2030	-43.35	20231226	1048	9.73	20231206	4.71	N	273060	100	50 억		328907	N	N	0	N	00	N
74	20240718	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	-13	5	-1.12	508364423	439912	139.96	1129	1211	1129	1508	812	1160	1155.63	0.56	0	48239	1254	1207	1183	1136	1112	1195	1124	50	348	100	710	1	1	50459582	579	67.47	1.27	12	0.87	17.00	904.00	2240	20230712	-48.79	1048	20231206	9.45	1834	-37.46	20240306	1118	2.59	20240703	2030	-43.50	20231226	1048	9.45	20231206	4.73	N	273060	100	50 억		280668	N	N	0	N	00	N
75	20240718	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-12	5	-1.03	482823576	417635	132.87	1129	1211	1129	1508	812	1160	1156.09	0.56	0	43899	1254	1207	1183	1136	1112	1195	1124	50	348	100	710	1	1	50459582	579	67.53	1.27	12	0.83	17.00	904.00	2240	20230712	-48.75	1048	20231206	9.54	1834	-37.40	20240306	1118	2.68	20240703	2030	-43.45	20231226	1048	9.54	20231206	4.73	N	273060	100	50 억		280668	N	N	0	N	00	N
76	20240718	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	10	2	0.86	371777531	320742	102.04	1129	1211	1129	1508	812	1160	1159.12	0.56	0	1545	1254	1207	1183	1136	1112	1195	1124	50	348	100	710	1	1	50459582	590	68.82	1.29	12	0.64	17.00	904.00	2240	20230712	-47.77	1048	20231206	11.64	1834	-36.21	20240306	1118	4.65	20240703	2030	-42.36	20231226	1048	11.64	20231206	4.73	N	273060	100	50 억		280668	N	N	0	N	00	N
77	20240718	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-15	5	-1.29	176082884	154610	49.19	1129	1163	1129	1508	812	1160	1138.88	0.56	0	42015	1254	1207	1183	1136	1112	1195	1124	50	348	100	710	1	1	50459582	578	67.35	1.27	12	0.31	17.00	904.00	2240	20230712	-48.88	1048	20231206	9.26	1834	-37.57	20240306	1118	2.42	20240703	2030	-43.60	20231226	1048	9.26	20231206	4.73	N	273060	100	50 억		280668	N	N	0	N	00	N
78	20240718	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1149	-11	5	-0.95	166387213	146161	46.50	1129	1163	1129	1508	812	1160	1138.38	0.56	0	40687	1254	1207	1183	1136	1112	1195	1124	50	348	100	710	1	1	50459582	580	67.59	1.27	12	0.29	17.00	904.00	2240	20230712	-48.71	1048	20231206	9.64	1834	-37.35	20240306	1118	2.77	20240703	2030	-43.40	20231226	1048	9.64	20231206	4.73	N	273060	100	50 억		280668	N	N	0	N	00	N
79	20240718	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	-19	5	-1.64	139006881	122134	38.86	1129	1163	1129	1508	812	1160	1138.15	0.56	0	33212	1254	1207	1183	1136	1112	1195	1124	50	348	100	710	1	1	50459582	576	67.12	1.26	12	0.24	17.00	904.00	2240	20230712	-49.06	1048	20231206	8.87	1834	-37.79	20240306	1118	2.06	20240703	2030	-43.79	20231226	1048	8.87	20231206	4.73	N	273060	100	50 억		280668	N	N	0	N	00	N
80	20240718	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	-23	5	-1.98	103802498	91272	29.04	1129	1163	1129	1508	812	1160	1137.29	0.56	0	25792	1254	1207	1183	1136	1112	1195	1124	50	348	100	710	1	1	50459582	574	66.88	1.26	12	0.18	17.00	904.00	2240	20230712	-49.24	1048	20231206	8.49	1834	-38.00	20240306	1118	1.70	20240703	2030	-43.99	20231226	1048	8.49	20231206	4.73	N	273060	100	50 억		280668	N	N	0	N	00	N
81	20240718	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	-25	5	-2.16	37593680	33212	10.57	1129	1157	1129	1508	812	1160	1131.93	0.56	0	2413	1254	1207	1183	1136	1112	1195	1124	50	348	100	710	1	1	50459582	573	66.76	1.26	12	0.07	17.00	904.00	2240	20230712	-49.33	1048	20231206	8.30	1834	-38.11	20240306	1118	1.52	20240703	2030	-44.09	20231226	1048	8.30	20231206	4.73	N	273060	100	50 억		280668	N	N	0	N	00	N
82	20240717	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-8	5	-0.68	372817809	313189	213.62	1185	1230	1159	1518	818	1168	1190.43	0.68	0	-60781	1197	1182	1169	1154	1141	1190	1162	50	350	100	720	1	1	50459582	585	68.24	1.28	12	0.62	17.00	904.00	2590	20230711	-55.21	1048	20231206	10.69	1834	-36.75	20240306	1118	3.76	20240703	2030	-42.86	20231226	1048	10.69	20231206	4.79	N	273060	100	50 억		341223	N	N	0	N	00	N
83	20240717	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	2	2	0.17	351585182	294902	201.15	1185	1230	1160	1518	818	1168	1192.21	0.68	0	-59888	1197	1182	1169	1154	1141	1190	1162	50	350	100	720	1	1	50459582	590	68.82	1.29	12	0.58	17.00	904.00	2590	20230711	-54.83	1048	20231206	11.64	1834	-36.21	20240306	1118	4.65	20240703	2030	-42.36	20231226	1048	11.64	20231206	4.79	N	273060	100	50 억		341223	N	N	0	N	00	N
84	20240717	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	14	2	1.20	316295483	264693	180.55	1185	1230	1168	1518	818	1168	1194.95	0.68	0	-53962	1197	1182	1169	1154	1141	1190	1162	50	350	100	720	1	1	50459582	596	69.53	1.31	12	0.52	17.00	904.00	2590	20230711	-54.36	1048	20231206	12.79	1834	-35.55	20240306	1118	5.72	20240703	2030	-41.77	20231226	1048	12.79	20231206	4.79	N	273060	100	50 억		341223	N	N	0	N	00	N
85	20240717	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	22	2	1.88	288540598	241204	164.52	1185	1230	1168	1518	818	1168	1196.25	0.68	0	-47525	1197	1182	1169	1154	1141	1190	1162	50	350	100	720	1	1	50459582	600	70.00	1.32	12	0.48	17.00	904.00	2590	20230711	-54.05	1048	20231206	13.55	1834	-35.11	20240306	1118	6.44	20240703	2030	-41.38	20231226	1048	13.55	20231206	4.79	N	273060	100	50 억		341223	N	N	0	N	00	N
86	20240717	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	21	2	1.80	272806177	227952	155.49	1185	1230	1168	1518	818	1168	1196.77	0.68	0	-46422	1197	1182	1169	1154	1141	1190	1162	50	350	100	720	1	1	50459582	600	69.94	1.32	12	0.45	17.00	904.00	2590	20230711	-54.09	1048	20231206	13.45	1834	-35.17	20240306	1118	6.35	20240703	2030	-41.43	20231226	1048	13.45	20231206	4.79	N	273060	100	50 억		341223	N	N	0	N	00	N
87	20240717	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	18	2	1.54	259204573	216535	147.70	1185	1230	1168	1518	818	1168	1197.06	0.68	0	-42771	1197	1182	1169	1154	1141	1190	1162	50	350	100	720	1	1	50459582	598	69.76	1.31	12	0.43	17.00	904.00	2590	20230711	-54.21	1048	20231206	13.17	1834	-35.33	20240306	1118	6.08	20240703	2030	-41.58	20231226	1048	13.17	20231206	4.79	N	273060	100	50 억		341223	N	N	0	N	00	N
88	20240717	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	25	2	2.14	233425672	194851	132.91	1185	1230	1168	1518	818	1168	1197.97	0.68	0	-28417	1197	1182	1169	1154	1141	1190	1162	50	350	100	720	1	1	50459582	602	70.18	1.32	12	0.39	17.00	904.00	2590	20230711	-53.94	1048	20231206	13.84	1834	-34.95	20240306	1118	6.71	20240703	2030	-41.23	20231226	1048	13.84	20231206	4.79	N	273060	100	50 억		341223	N	N	0	N	00	N
89	20240717	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	38	2	3.25	88836175	74028	50.49	1185	1227	1168	1518	818	1168	1200.03	0.68	0	203	1197	1182	1169	1154	1141	1190	1162	50	350	100	720	1	1	50459582	609	70.94	1.33	12	0.15	17.00	904.00	2590	20230711	-53.44	1048	20231206	15.08	1834	-34.24	20240306	1118	7.87	20240703	2030	-40.59	20231226	1048	15.08	20231206	4.79	N	273060	100	50 억		341223	N	N	0	N	00	N
90	20240716	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	1	2	0.09	171028153	146352	102.44	1156	1184	1156	1517	817	1167	1168.61	0.57	0	51186	1215	1191	1163	1139	1111	1203	1151	50	350	100	720	1	1	50459582	589	68.71	1.29	12	0.29	17.00	904.00	2590	20230711	-54.90	1048	20231206	11.45	1834	-36.31	20240306	1118	4.47	20240703	2030	-42.46	20231226	1048	11.45	20231206	4.81	N	273060	100	50 억		289814	N	N	0	N	00	N
91	20240716	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	11	2	0.94	162881152	139390	97.57	1156	1184	1156	1517	817	1167	1168.53	0.57	0	51746	1215	1191	1163	1139	1111	1203	1151	50	350	100	720	1	1	50459582	594	69.29	1.30	12	0.28	17.00	904.00	2590	20230711	-54.52	1048	20231206	12.40	1834	-35.77	20240306	1118	5.37	20240703	2030	-41.97	20231226	1048	12.40	20231206	4.81	N	273060	100	50 억		289814	N	N	0	N	00	N
92	20240716	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	8	2	0.69	152565624	130609	91.42	1156	1184	1156	1517	817	1167	1168.11	0.57	0	50850	1215	1191	1163	1139	1111	1203	1151	50	350	100	720	1	1	50459582	593	69.12	1.30	12	0.26	17.00	904.00	2590	20230711	-54.63	1048	20231206	12.12	1834	-35.93	20240306	1118	5.10	20240703	2030	-42.12	20231226	1048	12.12	20231206	4.81	N	273060	100	50 억		289814	N	N	0	N	00	N
93	20240716	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	6	2	0.51	73730979	63256	44.28	1156	1174	1156	1517	817	1167	1165.60	0.57	0	11488	1215	1191	1163	1139	1111	1203	1151	50	350	100	720	1	1	50459582	592	69.00	1.30	12	0.13	17.00	904.00	2590	20230711	-54.71	1048	20231206	11.93	1834	-36.04	20240306	1118	4.92	20240703	2030	-42.22	20231226	1048	11.93	20231206	4.81	N	273060	100	50 억		289814	N	N	0	N	00	N
94	20240716	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	1	2	0.09	58394412	50147	35.10	1156	1174	1156	1517	817	1167	1164.46	0.57	0	3706	1215	1191	1163	1139	1111	1203	1151	50	350	100	720	1	1	50459582	589	68.71	1.29	12	0.10	17.00	904.00	2590	20230711	-54.90	1048	20231206	11.45	1834	-36.31	20240306	1118	4.47	20240703	2030	-42.46	20231226	1048	11.45	20231206	4.81	N	273060	100	50 억		289814	N	N	0	N	00	N
95	20240716	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	2	2	0.17	56408331	48444	33.91	1156	1174	1156	1517	817	1167	1164.40	0.57	0	3706	1215	1191	1163	1139	1111	1203	1151	50	350	100	720	1	1	50459582	590	68.76	1.29	12	0.10	17.00	904.00	2590	20230711	-54.86	1048	20231206	11.55	1834	-36.26	20240306	1118	4.56	20240703	2030	-42.41	20231226	1048	11.55	20231206	4.81	N	273060	100	50 억		289814	N	N	0	N	00	N
96	20240716	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	-5	5	-0.43	37950557	32578	22.80	1156	1174	1156	1517	817	1167	1164.91	0.57	0	-2582	1215	1191	1163	1139	1111	1203	1151	50	350	100	720	1	1	50459582	586	68.35	1.29	12	0.06	17.00	904.00	2590	20230711	-55.14	1048	20231206	10.88	1834	-36.64	20240306	1118	3.94	20240703	2030	-42.76	20231226	1048	10.88	20231206	4.81	N	273060	100	50 억		289814	N	N	0	N	00	N
97	20240716	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	5	2	0.43	6752668	5833	4.08	1156	1174	1156	1517	817	1167	1157.67	0.57	0	2714	1215	1191	1163	1139	1111	1203	1151	50	350	100	720	1	1	50459582	591	68.94	1.30	12	0.01	17.00	904.00	2590	20230711	-54.75	1048	20231206	11.83	1834	-36.10	20240306	1118	4.83	20240703	2030	-42.27	20231226	1048	11.83	20231206	4.81	N	273060	100	50 억		289814	N	N	0	N	00	N
98	20240715	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	23	2	2.01	165547865	142563	239.59	1150	1187	1135	1487	801	1144	1161.23	0.49	0	44037	1166	1155	1148	1137	1130	1160	1142	50	343	100	700	1	1	50459582	589	68.65	1.29	12	0.28	17.00	904.00	2590	20230711	-54.94	1048	20231206	11.35	1834	-36.37	20240306	1118	4.38	20240703	2030	-42.51	20231226	1048	11.35	20231206	4.89	N	273060	100	50 억		249225	N	N	0	N	00	N
99	20240715	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	21	2	1.84	148684544	128106	215.30	1150	1187	1135	1487	801	1144	1160.64	0.49	0	38644	1166	1155	1148	1137	1130	1160	1142	50	343	100	700	1	1	50459582	588	68.53	1.29	12	0.25	17.00	904.00	2590	20230711	-55.02	1048	20231206	11.16	1834	-36.48	20240306	1118	4.20	20240703	2030	-42.61	20231226	1048	11.16	20231206	4.89	N	273060	100	50 억		249225	N	N	0	N	00	N
100	20240715	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	18	2	1.57	128294118	110544	185.78	1150	1187	1135	1487	801	1144	1160.57	0.49	0	34900	1166	1155	1148	1137	1130	1160	1142	50	343	100	700	1	1	50459582	586	68.35	1.29	12	0.22	17.00	904.00	2590	20230711	-55.14	1048	20231206	10.88	1834	-36.64	20240306	1118	3.94	20240703	2030	-42.76	20231226	1048	10.88	20231206	4.89	N	273060	100	50 억		249225	N	N	0	N	00	N
101	20240715	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	43	2	3.76	93088686	80505	135.30	1150	1187	1135	1487	801	1144	1156.31	0.49	0	36697	1166	1155	1148	1137	1130	1160	1142	50	343	100	700	1	1	50459582	599	69.82	1.31	12	0.16	17.00	904.00	2590	20230711	-54.17	1048	20231206	13.26	1834	-35.28	20240306	1118	6.17	20240703	2030	-41.53	20231226	1048	13.26	20231206	4.89	N	273060	100	50 억		249225	N	N	0	N	00	N
102	20240715	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	12	2	1.05	62171673	54061	90.86	1150	1163	1135	1487	801	1144	1150.03	0.49	0	25557	1166	1155	1148	1137	1130	1160	1142	50	343	100	700	1	1	50459582	583	68.00	1.28	12	0.11	17.00	904.00	2590	20230711	-55.37	1048	20231206	10.31	1834	-36.97	20240306	1118	3.40	20240703	2030	-43.05	20231226	1048	10.31	20231206	4.89	N	273060	100	50 억		249225	N	N	0	N	00	N
103	20240715	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	3	2	0.26	37817755	32975	55.42	1150	1159	1135	1487	801	1144	1146.86	0.49	0	17761	1166	1155	1148	1137	1130	1160	1142	50	343	100	700	1	1	50459582	579	67.47	1.27	12	0.07	17.00	904.00	2590	20230711	-55.71	1048	20231206	9.45	1834	-37.46	20240306	1118	2.59	20240703	2030	-43.50	20231226	1048	9.45	20231206	4.89	N	273060	100	50 억		249225	N	N	0	N	00	N
104	20240715	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	12	2	1.05	32492203	28331	47.61	1150	1159	1135	1487	801	1144	1146.88	0.49	0	16806	1166	1155	1148	1137	1130	1160	1142	50	343	100	700	1	1	50459582	583	68.00	1.28	12	0.06	17.00	904.00	2590	20230711	-55.37	1048	20231206	10.31	1834	-36.97	20240306	1118	3.40	20240703	2030	-43.05	20231226	1048	10.31	20231206	4.89	N	273060	100	50 억		249225	N	N	0	N	00	N
105	20240715	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	15	2	1.31	4240410	3700	6.22	1150	1159	1135	1487	801	1144	1146.06	0.49	0	-13	1166	1155	1148	1137	1130	1160	1142	50	343	100	700	1	1	50459582	585	68.18	1.28	12	0.01	17.00	904.00	2590	20230711	-55.25	1048	20231206	10.59	1834	-36.80	20240306	1118	3.67	20240703	2030	-42.91	20231226	1048	10.59	20231206	4.89	N	273060	100	50 억		249225	N	N	0	N	00	N
106	20240712	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	1	2	0.09	66168035	57496	37.42	1143	1159	1141	1485	801	1143	1150.83	0.48	0	6181	1179	1160	1151	1132	1123	1156	1128	50	342	100	700	1	1	50459582	577	67.29	1.27	12	0.11	17.00	904.00	2590	20230711	-55.83	1048	20231206	9.16	1834	-37.62	20240306	1118	2.33	20240703	2240	-48.93	20230712	1048	9.16	20231206	4.91	N	273060	100	50 억		243044	N	N	0	N	00	N
107	20240712	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	9	2	0.79	64386516	55940	36.41	1143	1159	1141	1485	801	1143	1150.99	0.48	0	6368	1179	1160	1151	1132	1123	1156	1128	50	342	100	700	1	1	50459582	581	67.76	1.27	12	0.11	17.00	904.00	2590	20230711	-55.52	1048	20231206	9.92	1834	-37.19	20240306	1118	3.04	20240703	2240	-48.57	20230712	1048	9.92	20231206	4.91	N	273060	100	50 억		243044	N	N	0	N	00	N
108	20240712	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	2	2	0.17	55943066	48591	31.63	1143	1159	1141	1485	801	1143	1151.31	0.48	0	6645	1179	1160	1151	1132	1123	1156	1128	50	342	100	700	1	1	50459582	578	67.35	1.27	12	0.10	17.00	904.00	2590	20230711	-55.79	1048	20231206	9.26	1834	-37.57	20240306	1118	2.42	20240703	2240	-48.88	20230712	1048	9.26	20231206	4.91	N	273060	100	50 억		243044	N	N	0	N	00	N
109	20240712	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	11	2	0.96	45268620	39321	25.59	1143	1159	1141	1485	801	1143	1151.26	0.48	0	6972	1179	1160	1151	1132	1123	1156	1128	50	342	100	700	1	1	50459582	582	67.88	1.28	12	0.08	17.00	904.00	2590	20230711	-55.44	1048	20231206	10.11	1834	-37.08	20240306	1118	3.22	20240703	2240	-48.48	20230712	1048	10.11	20231206	4.91	N	273060	100	50 억		243044	N	N	0	N	00	N
110	20240712	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	10	2	0.87	35391100	30774	20.03	1143	1158	1141	1485	801	1143	1150.03	0.48	0	4915	1179	1160	1151	1132	1123	1156	1128	50	342	100	700	1	1	50459582	582	67.82	1.28	12	0.06	17.00	904.00	2590	20230711	-55.48	1048	20231206	10.02	1834	-37.13	20240306	1118	3.13	20240703	2240	-48.53	20230712	1048	10.02	20231206	4.91	N	273060	100	50 억		243044	N	N	0	N	00	N
111	20240712	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	13	2	1.14	29857496	25977	16.91	1143	1158	1141	1485	801	1143	1149.38	0.48	0	6488	1179	1160	1151	1132	1123	1156	1128	50	342	100	700	1	1	50459582	583	68.00	1.28	12	0.05	17.00	904.00	2590	20230711	-55.37	1048	20231206	10.31	1834	-36.97	20240306	1118	3.40	20240703	2240	-48.39	20230712	1048	10.31	20231206	4.91	N	273060	100	50 억		243044	N	N	0	N	00	N
112	20240712	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	12	2	1.05	27039185	23537	15.32	1143	1158	1141	1485	801	1143	1148.79	0.48	0	6562	1179	1160	1151	1132	1123	1156	1128	50	342	100	700	1	1	50459582	583	67.94	1.28	12	0.05	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1118	3.31	20240703	2240	-48.44	20230712	1048	10.21	20231206	4.91	N	273060	100	50 억		243044	N	N	0	N	00	N
113	20240712	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	9	2	0.79	12290363	10696	6.96	1143	1152	1141	1485	801	1143	1149.06	0.48	0	2924	1179	1160	1151	1132	1123	1156	1128	50	342	100	700	1	1	50459582	581	67.76	1.27	12	0.02	17.00	904.00	2590	20230711	-55.52	1048	20231206	9.92	1834	-37.19	20240306	1118	3.04	20240703	2240	-48.57	20230712	1048	9.92	20231206	4.91	N	273060	100	50 억		243044	N	N	0	N	00	N
114	20240711	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-23	5	-1.97	175552819	152271	311.37	1169	1170	1142	1515	817	1166	1152.90	0.45	0	13464	1178	1171	1159	1152	1140	1175	1156	50	349	100	720	1	1	50459582	577	67.24	1.26	12	0.30	17.00	904.00	2590	20230711	-55.87	1048	20231206	9.06	1834	-37.68	20240306	1118	2.24	20240703	2590	-55.87	20230711	1048	9.06	20231206	4.93	N	273060	100	50 억		228532	N	N	0	N	00	N
115	20240711	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-21	5	-1.80	167688801	145393	297.31	1169	1170	1142	1515	817	1166	1153.35	0.45	0	16058	1178	1171	1159	1152	1140	1175	1156	50	349	100	720	1	1	50459582	578	67.35	1.27	12	0.29	17.00	904.00	2590	20230711	-55.79	1048	20231206	9.26	1834	-37.57	20240306	1118	2.42	20240703	2590	-55.79	20230711	1048	9.26	20231206	4.93	N	273060	100	50 억		228532	N	N	0	N	00	N
116	20240711	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	-16	5	-1.37	147820673	128026	261.80	1169	1170	1144	1515	817	1166	1154.61	0.45	0	17530	1178	1171	1159	1152	1140	1175	1156	50	349	100	720	1	1	50459582	580	67.65	1.27	12	0.25	17.00	904.00	2590	20230711	-55.60	1048	20231206	9.73	1834	-37.30	20240306	1118	2.86	20240703	2590	-55.60	20230711	1048	9.73	20231206	4.93	N	273060	100	50 억		228532	N	N	0	N	00	N
117	20240711	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-11	5	-0.94	121324604	104976	214.66	1169	1170	1152	1515	817	1166	1155.74	0.45	0	19664	1178	1171	1159	1152	1140	1175	1156	50	349	100	720	1	1	50459582	583	67.94	1.28	12	0.21	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1118	3.31	20240703	2590	-55.41	20230711	1048	10.21	20231206	4.93	N	273060	100	50 억		228532	N	N	0	N	00	N
118	20240711	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-6	5	-0.51	113491182	98190	200.79	1169	1170	1152	1515	817	1166	1155.83	0.45	0	21343	1178	1171	1159	1152	1140	1175	1156	50	349	100	720	1	1	50459582	585	68.24	1.28	12	0.19	17.00	904.00	2590	20230711	-55.21	1048	20231206	10.69	1834	-36.75	20240306	1118	3.76	20240703	2590	-55.21	20230711	1048	10.69	20231206	4.93	N	273060	100	50 억		228532	N	N	0	N	00	N
119	20240711	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-6	5	-0.51	108140319	93551	191.30	1169	1170	1152	1515	817	1166	1155.95	0.45	0	21347	1178	1171	1159	1152	1140	1175	1156	50	349	100	720	1	1	50459582	585	68.24	1.28	12	0.19	17.00	904.00	2590	20230711	-55.21	1048	20231206	10.69	1834	-36.75	20240306	1118	3.76	20240703	2590	-55.21	20230711	1048	10.69	20231206	4.93	N	273060	100	50 억		228532	N	N	0	N	00	N
120	20240711	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-6	5	-0.51	99052383	85690	175.22	1169	1170	1152	1515	817	1166	1155.94	0.45	0	19301	1178	1171	1159	1152	1140	1175	1156	50	349	100	720	1	1	50459582	585	68.24	1.28	12	0.17	17.00	904.00	2590	20230711	-55.21	1048	20231206	10.69	1834	-36.75	20240306	1118	3.76	20240703	2590	-55.21	20230711	1048	10.69	20231206	4.93	N	273060	100	50 억		228532	N	N	0	N	00	N
121	20240711	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	2	2	0.17	18140222	15603	31.91	1169	1170	1161	1515	817	1166	1162.61	0.45	0	1028	1178	1171	1159	1152	1140	1175	1156	50	349	100	720	1	1	50459582	589	68.71	1.29	12	0.03	17.00	904.00	2590	20230711	-54.90	1048	20231206	11.45	1834	-36.31	20240306	1118	4.47	20240703	2590	-54.90	20230711	1048	11.45	20231206	4.93	N	273060	100	50 억		228532	N	N	0	N	00	N
122	20240710	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	11	2	0.95	56600175	48903	60.61	1163	1166	1147	1501	809	1155	1157.39	0.43	0	12501	1193	1173	1154	1134	1115	1184	1145	50	346	100	710	1	1	50459582	588	68.59	1.29	12	0.10	17.00	904.00	2590	20230711	-54.98	1048	20231206	11.26	1834	-36.42	20240306	1118	4.29	20240703	2590	-54.98	20230711	1048	11.26	20231206	4.97	N	273060	100	50 억		216031	N	N	0	N	00	N
123	20240710	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	10	2	0.87	53640915	46363	57.46	1163	1166	1147	1501	809	1155	1156.98	0.43	0	12723	1193	1173	1154	1134	1115	1184	1145	50	346	100	710	1	1	50459582	588	68.53	1.29	12	0.09	17.00	904.00	2590	20230711	-55.02	1048	20231206	11.16	1834	-36.48	20240306	1118	4.20	20240703	2590	-55.02	20230711	1048	11.16	20231206	4.97	N	273060	100	50 억		216031	N	N	0	N	00	N
124	20240710	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	7	2	0.61	42946436	37164	46.06	1163	1163	1147	1501	809	1155	1155.59	0.43	0	7980	1193	1173	1154	1134	1115	1184	1145	50	346	100	710	1	1	50459582	586	68.35	1.29	12	0.07	17.00	904.00	2590	20230711	-55.14	1048	20231206	10.88	1834	-36.64	20240306	1118	3.94	20240703	2590	-55.14	20230711	1048	10.88	20231206	4.97	N	273060	100	50 억		216031	N	N	0	N	00	N
125	20240710	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	6	2	0.52	37117686	32127	39.82	1163	1163	1147	1501	809	1155	1155.34	0.43	0	6789	1193	1173	1154	1134	1115	1184	1145	50	346	100	710	1	1	50459582	586	68.29	1.28	12	0.06	17.00	904.00	2590	20230711	-55.17	1048	20231206	10.78	1834	-36.70	20240306	1118	3.85	20240703	2590	-55.17	20230711	1048	10.78	20231206	4.97	N	273060	100	50 억		216031	N	N	0	N	00	N
126	20240710	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	7	2	0.61	29578444	25601	31.73	1163	1163	1147	1501	809	1155	1155.36	0.43	0	6789	1193	1173	1154	1134	1115	1184	1145	50	346	100	710	1	1	50459582	586	68.35	1.29	12	0.05	17.00	904.00	2590	20230711	-55.14	1048	20231206	10.88	1834	-36.64	20240306	1118	3.94	20240703	2590	-55.14	20230711	1048	10.88	20231206	4.97	N	273060	100	50 억		216031	N	N	0	N	00	N
127	20240710	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	5	2	0.43	19389022	16799	20.82	1163	1163	1148	1501	809	1155	1154.18	0.43	0	5462	1193	1173	1154	1134	1115	1184	1145	50	346	100	710	1	1	50459582	585	68.24	1.28	12	0.03	17.00	904.00	2590	20230711	-55.21	1048	20231206	10.69	1834	-36.75	20240306	1118	3.76	20240703	2590	-55.21	20230711	1048	10.69	20231206	4.97	N	273060	100	50 억		216031	N	N	0	N	00	N
128	20240710	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	0	3	0.00	6599099	5701	7.07	1163	1163	1155	1501	809	1155	1157.53	0.43	0	-317	1193	1173	1154	1134	1115	1184	1145	50	346	100	710	1	1	50459582	583	67.94	1.28	12	0.01	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1118	3.31	20240703	2590	-55.41	20230711	1048	10.21	20231206	4.97	N	273060	100	50 억		216031	N	N	0	N	00	N
129	20240710	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	0	3	0.00	1430335	1237	1.53	1163	1163	1155	1501	809	1155	1156.29	0.43	0	-17	1193	1173	1154	1134	1115	1184	1145	50	346	100	710	1	1	50459582	583	67.94	1.28	12	0.00	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1118	3.31	20240703	2590	-55.41	20230711	1048	10.21	20231206	4.97	N	273060	100	50 억		216031	N	N	0	N	00	N
130	20240709	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	16	2	1.40	92791302	80173	64.26	1135	1174	1135	1480	798	1139	1157.39	0.47	0	-22030	1175	1156	1137	1118	1099	1166	1128	50	341	100	700	1	1	50459582	583	67.94	1.28	12	0.16	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1118	3.31	20240703	2590	-55.41	20230711	1048	10.21	20231206	5.00	N	273060	100	50 억		238036	N	N	0	N	00	N
131	20240709	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	21	2	1.84	90855130	78497	62.92	1135	1174	1135	1480	798	1139	1157.43	0.47	0	-22030	1175	1156	1137	1118	1099	1166	1128	50	341	100	700	1	1	50459582	585	68.24	1.28	12	0.16	17.00	904.00	2590	20230711	-55.21	1048	20231206	10.69	1834	-36.75	20240306	1118	3.76	20240703	2590	-55.21	20230711	1048	10.69	20231206	5.00	N	273060	100	50 억		238036	N	N	0	N	00	N
132	20240709	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	23	2	2.02	70173961	60639	48.60	1135	1174	1135	1480	798	1139	1157.24	0.47	0	-20985	1175	1156	1137	1118	1099	1166	1128	50	341	100	700	1	1	50459582	586	68.35	1.29	12	0.12	17.00	904.00	2590	20230711	-55.14	1048	20231206	10.88	1834	-36.64	20240306	1118	3.94	20240703	2590	-55.14	20230711	1048	10.88	20231206	5.00	N	273060	100	50 억		238036	N	N	0	N	00	N
133	20240709	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	16	2	1.40	54806194	47287	37.90	1135	1174	1135	1480	798	1139	1159.01	0.47	0	-20042	1175	1156	1137	1118	1099	1166	1128	50	341	100	700	1	1	50459582	583	67.94	1.28	12	0.09	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1118	3.31	20240703	2590	-55.41	20230711	1048	10.21	20231206	5.00	N	273060	100	50 억		238036	N	N	0	N	00	N
134	20240709	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	21	2	1.84	52636473	45410	36.40	1135	1174	1135	1480	798	1139	1159.14	0.47	0	-19764	1175	1156	1137	1118	1099	1166	1128	50	341	100	700	1	1	50459582	585	68.24	1.28	12	0.09	17.00	904.00	2590	20230711	-55.21	1048	20231206	10.69	1834	-36.75	20240306	1118	3.76	20240703	2590	-55.21	20230711	1048	10.69	20231206	5.00	N	273060	100	50 억		238036	N	N	0	N	00	N
135	20240709	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	17	2	1.49	21931708	19016	15.24	1135	1174	1135	1480	798	1139	1153.33	0.47	0	-329	1175	1156	1137	1118	1099	1166	1128	50	341	100	700	1	1	50459582	583	68.00	1.28	12	0.04	17.00	904.00	2590	20230711	-55.37	1048	20231206	10.31	1834	-36.97	20240306	1118	3.40	20240703	2590	-55.37	20230711	1048	10.31	20231206	5.00	N	273060	100	50 억		238036	N	N	0	N	00	N
136	20240709	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	9	2	0.79	5163884	4518	3.62	1135	1154	1135	1480	798	1139	1142.96	0.47	0	454	1175	1156	1137	1118	1099	1166	1128	50	341	100	700	1	1	50459582	579	67.53	1.27	12	0.01	17.00	904.00	2590	20230711	-55.68	1048	20231206	9.54	1834	-37.40	20240306	1118	2.68	20240703	2590	-55.68	20230711	1048	9.54	20231206	5.00	N	273060	100	50 억		238036	N	N	0	N	00	N
137	20240709	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	7	2	0.61	1700600	1493	1.20	1135	1154	1135	1480	798	1139	1139.05	0.47	0	-140	1175	1156	1137	1118	1099	1166	1128	50	341	100	700	1	1	50459582	578	67.41	1.27	12	0.00	17.00	904.00	2590	20230711	-55.75	1048	20231206	9.35	1834	-37.51	20240306	1118	2.50	20240703	2590	-55.75	20230711	1048	9.35	20231206	5.00	N	273060	100	50 억		238036	N	N	0	N	00	N
138	20240708	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1139	9	2	0.80	141959256	124659	94.59	1136	1156	1118	1469	791	1130	1138.78	0.41	0	34434	1151	1140	1135	1124	1119	1138	1122	50	339	100	700	1	1	50459582	575	67.00	1.26	12	0.25	17.00	904.00	2590	20230711	-56.02	1048	20231206	8.68	1834	-37.90	20240306	1118	1.88	20240708	2590	-56.02	20230711	1048	8.68	20231206	5.08	N	273060	100	50 억		204716	N	N	0	N	00	N
139	20240708	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	26	2	2.30	128634495	113024	85.76	1136	1156	1118	1469	791	1130	1138.12	0.41	0	34518	1151	1140	1135	1124	1119	1138	1122	50	339	100	700	1	1	50459582	583	68.00	1.28	12	0.22	17.00	904.00	2590	20230711	-55.37	1048	20231206	10.31	1834	-36.97	20240306	1118	3.40	20240708	2590	-55.37	20230711	1048	10.31	20231206	5.08	N	273060	100	50 억		204716	N	N	0	N	00	N
140	20240708	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	8	2	0.71	102011389	89851	68.18	1136	1155	1118	1469	791	1130	1135.34	0.41	0	30374	1151	1140	1135	1124	1119	1138	1122	50	339	100	700	1	1	50459582	574	66.94	1.26	12	0.18	17.00	904.00	2590	20230711	-56.06	1048	20231206	8.59	1834	-37.95	20240306	1118	1.79	20240708	2590	-56.06	20230711	1048	8.59	20231206	5.08	N	273060	100	50 억		204716	N	N	0	N	00	N
141	20240708	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	11	2	0.97	63037778	55782	42.33	1136	1141	1118	1469	791	1130	1130.07	0.41	0	23474	1151	1140	1135	1124	1119	1138	1122	50	339	100	700	1	1	50459582	576	67.12	1.26	12	0.11	17.00	904.00	2590	20230711	-55.95	1048	20231206	8.87	1834	-37.79	20240306	1118	2.06	20240708	2590	-55.95	20230711	1048	8.87	20231206	5.08	N	273060	100	50 억		204716	N	N	0	N	00	N
142	20240708	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-2	5	-0.18	36011401	31952	24.24	1136	1136	1118	1469	791	1130	1127.05	0.41	0	3780	1151	1140	1135	1124	1119	1138	1122	50	339	100	700	1	1	50459582	569	66.35	1.25	12	0.06	17.00	904.00	2590	20230711	-56.45	1048	20231206	7.63	1834	-38.50	20240306	1118	0.89	20240708	2590	-56.45	20230711	1048	7.63	20231206	5.08	N	273060	100	50 억		204716	N	N	0	N	00	N
143	20240708	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-4	5	-0.35	26651543	23658	17.95	1136	1136	1118	1469	791	1130	1126.53	0.41	0	1961	1151	1140	1135	1124	1119	1138	1122	50	339	100	700	1	1	50459582	568	66.24	1.25	12	0.05	17.00	904.00	2590	20230711	-56.53	1048	20231206	7.44	1834	-38.60	20240306	1118	0.72	20240708	2590	-56.53	20230711	1048	7.44	20231206	5.08	N	273060	100	50 억		204716	N	N	0	N	00	N
144	20240708	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	2	2	0.18	15356631	13621	10.34	1136	1136	1118	1469	791	1130	1127.42	0.41	0	1980	1151	1140	1135	1124	1119	1138	1122	50	339	100	700	1	1	50459582	571	66.59	1.25	12	0.03	17.00	904.00	2590	20230711	-56.29	1048	20231206	8.02	1834	-38.28	20240306	1118	1.25	20240708	2590	-56.29	20230711	1048	8.02	20231206	5.08	N	273060	100	50 억		204716	N	N	0	N	00	N
145	20240708	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-5	5	-0.44	10901491	9689	7.35	1136	1136	1118	1469	791	1130	1125.14	0.41	0	214	1151	1140	1135	1124	1119	1138	1122	50	339	100	700	1	1	50459582	568	66.18	1.24	12	0.02	17.00	904.00	2590	20230711	-56.56	1048	20231206	7.35	1834	-38.66	20240306	1118	0.63	20240708	2590	-56.56	20230711	1048	7.35	20231206	5.08	N	273060	100	50 억		204716	N	N	0	N	00	N
146	20240705	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	-7	5	-0.62	148634143	130573	47.43	1137	1146	1130	1478	796	1137	1138.38	0.45	0	-21340	1184	1160	1141	1117	1098	1172	1129	50	341	100	700	1	1	50459582	570	66.47	1.25	12	0.26	17.00	904.00	2590	20230711	-56.37	1048	20231206	7.82	1834	-38.39	20240306	1118	1.07	20240703	2590	-56.37	20230711	1048	7.82	20231206	5.00	N	273060	100	50 억		227395	N	N	0	N	00	N
147	20240705	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	-3	5	-0.26	137172770	120436	43.75	1137	1146	1133	1478	796	1137	1138.97	0.45	0	-19236	1184	1160	1141	1117	1098	1172	1129	50	341	100	700	1	1	50459582	572	66.71	1.25	12	0.24	17.00	904.00	2590	20230711	-56.22	1048	20231206	8.21	1834	-38.17	20240306	1118	1.43	20240703	2590	-56.22	20230711	1048	8.21	20231206	5.00	N	273060	100	50 억		227395	N	N	0	N	00	N
148	20240705	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	0	3	0.00	125111855	109823	39.90	1137	1146	1133	1478	796	1137	1139.21	0.45	0	-9554	1184	1160	1141	1117	1098	1172	1129	50	341	100	700	1	1	50459582	574	66.88	1.26	12	0.22	17.00	904.00	2590	20230711	-56.10	1048	20231206	8.49	1834	-38.00	20240306	1118	1.70	20240703	2590	-56.10	20230711	1048	8.49	20231206	5.00	N	273060	100	50 억		227395	N	N	0	N	00	N
149	20240705	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	4	2	0.35	115668886	101535	36.88	1137	1146	1137	1478	796	1137	1139.20	0.45	0	-8157	1184	1160	1141	1117	1098	1172	1129	50	341	100	700	1	1	50459582	576	67.12	1.26	12	0.20	17.00	904.00	2590	20230711	-55.95	1048	20231206	8.87	1834	-37.79	20240306	1118	2.06	20240703	2590	-55.95	20230711	1048	8.87	20231206	5.00	N	273060	100	50 억		227395	N	N	0	N	00	N
150	20240705	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	5	2	0.44	72178463	63335	23.01	1137	1146	1137	1478	796	1137	1139.63	0.45	0	2619	1184	1160	1141	1117	1098	1172	1129	50	341	100	700	1	1	50459582	576	67.18	1.26	12	0.13	17.00	904.00	2590	20230711	-55.91	1048	20231206	8.97	1834	-37.73	20240306	1118	2.15	20240703	2590	-55.91	20230711	1048	8.97	20231206	5.00	N	273060	100	50 억		227395	N	N	0	N	00	N
151	20240705	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	5	2	0.44	67584688	59309	21.55	1137	1146	1137	1478	796	1137	1139.54	0.45	0	2785	1184	1160	1141	1117	1098	1172	1129	50	341	100	700	1	1	50459582	576	67.18	1.26	12	0.12	17.00	904.00	2590	20230711	-55.91	1048	20231206	8.97	1834	-37.73	20240306	1118	2.15	20240703	2590	-55.91	20230711	1048	8.97	20231206	5.00	N	273060	100	50 억		227395	N	N	0	N	00	N
152	20240705	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	8	2	0.70	31979506	28008	10.17	1137	1146	1137	1478	796	1137	1141.80	0.45	0	4213	1184	1160	1141	1117	1098	1172	1129	50	341	100	700	1	1	50459582	578	67.35	1.27	12	0.06	17.00	904.00	2590	20230711	-55.79	1048	20231206	9.26	1834	-37.57	20240306	1118	2.42	20240703	2590	-55.79	20230711	1048	9.26	20231206	5.00	N	273060	100	50 억		227395	N	N	0	N	00	N
153	20240705	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	9	2	0.79	7542541	6620	2.40	1137	1146	1137	1478	796	1137	1139.36	0.45	0	1730	1184	1160	1141	1117	1098	1172	1129	50	341	100	700	1	1	50459582	578	67.41	1.27	12	0.01	17.00	904.00	2590	20230711	-55.75	1048	20231206	9.35	1834	-37.51	20240306	1118	2.50	20240703	2590	-55.75	20230711	1048	9.35	20231206	5.00	N	273060	100	50 억		227395	N	N	0	N	00	N
154	20240704	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	15	2	1.34	311421059	271098	159.75	1122	1165	1122	1458	786	1122	1148.74	0.37	0	41926	1158	1140	1129	1111	1100	1134	1105	50	336	100	690	1	1	50459582	574	66.88	1.26	12	0.54	17.00	904.00	2590	20230711	-56.10	1048	20231206	8.49	1834	-38.00	20240306	1118	1.70	20240703	2590	-56.10	20230711	1048	8.49	20231206	4.96	N	273060	100	50 억		185408	N	N	0	N	00	N
155	20240704	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	13	2	1.16	296452323	257938	152.00	1122	1165	1122	1458	786	1122	1149.32	0.37	0	48029	1158	1140	1129	1111	1100	1134	1105	50	336	100	690	1	1	50459582	573	66.76	1.26	12	0.51	17.00	904.00	2590	20230711	-56.18	1048	20231206	8.30	1834	-38.11	20240306	1118	1.52	20240703	2590	-56.18	20230711	1048	8.30	20231206	4.96	N	273060	100	50 억		185408	N	N	0	N	00	N
156	20240704	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	24	2	2.14	289243017	251598	148.26	1122	1165	1122	1458	786	1122	1149.62	0.37	0	50278	1158	1140	1129	1111	1100	1134	1105	50	336	100	690	1	1	50459582	578	67.41	1.27	12	0.50	17.00	904.00	2590	20230711	-55.75	1048	20231206	9.35	1834	-37.51	20240306	1118	2.50	20240703	2590	-55.75	20230711	1048	9.35	20231206	4.96	N	273060	100	50 억		185408	N	N	0	N	00	N
157	20240704	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	10	2	0.89	282320538	245540	144.69	1122	1165	1122	1458	786	1122	1149.79	0.37	0	52341	1158	1140	1129	1111	1100	1134	1105	50	336	100	690	1	1	50459582	571	66.59	1.25	12	0.49	17.00	904.00	2590	20230711	-56.29	1048	20231206	8.02	1834	-38.28	20240306	1118	1.25	20240703	2590	-56.29	20230711	1048	8.02	20231206	4.96	N	273060	100	50 억		185408	N	N	0	N	00	N
158	20240704	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	23	2	2.05	266011276	231206	136.24	1122	1165	1122	1458	786	1122	1150.54	0.37	0	50459	1158	1140	1129	1111	1100	1134	1105	50	336	100	690	1	1	50459582	578	67.35	1.27	12	0.46	17.00	904.00	2590	20230711	-55.79	1048	20231206	9.26	1834	-37.57	20240306	1118	2.42	20240703	2590	-55.79	20230711	1048	9.26	20231206	4.96	N	273060	100	50 억		185408	N	N	0	N	00	N
159	20240704	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	14	2	1.25	246801950	214372	126.32	1122	1165	1122	1458	786	1122	1151.28	0.37	0	49107	1158	1140	1129	1111	1100	1134	1105	50	336	100	690	1	1	50459582	573	66.82	1.26	12	0.42	17.00	904.00	2590	20230711	-56.14	1048	20231206	8.40	1834	-38.06	20240306	1118	1.61	20240703	2590	-56.14	20230711	1048	8.40	20231206	4.96	N	273060	100	50 억		185408	N	N	0	N	00	N
160	20240704	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	37	2	3.30	193647770	167939	98.96	1122	1165	1122	1458	786	1122	1153.08	0.37	0	32454	1158	1140	1129	1111	1100	1134	1105	50	336	100	690	1	1	50459582	585	68.18	1.28	12	0.33	17.00	904.00	2590	20230711	-55.25	1048	20231206	10.59	1834	-36.80	20240306	1118	3.67	20240703	2590	-55.25	20230711	1048	10.59	20231206	4.96	N	273060	100	50 억		185408	N	N	0	N	00	N
161	20240704	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	23	2	2.05	7680505	6814	4.02	1122	1145	1122	1458	786	1122	1127.17	0.37	0	2222	1158	1140	1129	1111	1100	1134	1105	50	336	100	690	1	1	50459582	578	67.35	1.27	12	0.01	17.00	904.00	2590	20230711	-55.79	1048	20231206	9.26	1834	-37.57	20240306	1118	2.42	20240703	2590	-55.79	20230711	1048	9.26	20231206	4.96	N	273060	100	50 억		185408	N	N	0	N	00	N
162	20240703	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	-26	5	-2.26	187968325	166930	105.26	1132	1147	1118	1492	804	1148	1126.04	0.47	0	-52088	1182	1165	1147	1130	1112	1156	1121	50	344	100	710	1	1	50459582	566	66.00	1.24	12	0.33	17.00	904.00	2590	20230711	-56.68	1048	20231206	7.06	1834	-38.82	20240306	1118	0.36	20240703	2590	-56.68	20230711	1048	7.06	20231206	4.97	N	273060	100	50 억		237449	N	N	0	N	00	N
163	20240703	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-22	5	-1.92	171876443	152591	96.22	1132	1147	1118	1492	804	1148	1126.39	0.47	0	-44164	1182	1165	1147	1130	1112	1156	1121	50	344	100	710	1	1	50459582	568	66.24	1.25	12	0.30	17.00	904.00	2590	20230711	-56.53	1048	20231206	7.44	1834	-38.60	20240306	1118	0.72	20240703	2590	-56.53	20230711	1048	7.44	20231206	4.97	N	273060	100	50 억		237449	N	N	0	N	00	N
164	20240703	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-24	5	-2.09	129068638	114416	72.15	1132	1147	1121	1492	804	1148	1128.06	0.47	0	-38223	1182	1165	1147	1130	1112	1156	1121	50	344	100	710	1	1	50459582	567	66.12	1.24	12	0.23	17.00	904.00	2590	20230711	-56.60	1048	20231206	7.25	1834	-38.71	20240306	1121	0.27	20240703	2590	-56.60	20230711	1048	7.25	20231206	4.97	N	273060	100	50 억		237449	N	N	0	N	00	N
165	20240703	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-23	5	-2.00	114896968	101821	64.20	1132	1147	1121	1492	804	1148	1128.42	0.47	0	-36278	1182	1165	1147	1130	1112	1156	1121	50	344	100	710	1	1	50459582	568	66.18	1.24	12	0.20	17.00	904.00	2590	20230711	-56.56	1048	20231206	7.35	1834	-38.66	20240306	1121	0.36	20240703	2590	-56.56	20230711	1048	7.35	20231206	4.97	N	273060	100	50 억		237449	N	N	0	N	00	N
166	20240703	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-22	5	-1.92	105477475	93453	58.93	1132	1147	1121	1492	804	1148	1128.67	0.47	0	-33257	1182	1165	1147	1130	1112	1156	1121	50	344	100	710	1	1	50459582	568	66.24	1.25	12	0.19	17.00	904.00	2590	20230711	-56.53	1048	20231206	7.44	1834	-38.60	20240306	1121	0.45	20240703	2590	-56.53	20230711	1048	7.44	20231206	4.97	N	273060	100	50 억		237449	N	N	0	N	00	N
167	20240703	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	-14	5	-1.22	83325191	73734	46.49	1132	1147	1122	1492	804	1148	1130.08	0.47	0	-33202	1182	1165	1147	1130	1112	1156	1121	50	344	100	710	1	1	50459582	572	66.71	1.25	12	0.15	17.00	904.00	2590	20230711	-56.22	1048	20231206	8.21	1834	-38.17	20240306	1122	1.07	20240703	2590	-56.22	20230711	1048	8.21	20231206	4.97	N	273060	100	50 억		237449	N	N	0	N	00	N
168	20240703	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1127	-21	5	-1.83	51198040	45219	28.51	1132	1147	1127	1492	804	1148	1132.22	0.47	0	-23740	1182	1165	1147	1130	1112	1156	1121	50	344	100	710	1	1	50459582	569	66.29	1.25	12	0.09	17.00	904.00	2590	20230711	-56.49	1048	20231206	7.54	1834	-38.55	20240306	1127	0.00	20240703	2590	-56.49	20230711	1048	7.54	20231206	4.97	N	273060	100	50 억		237449	N	N	0	N	00	N
169	20240703	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	-14	5	-1.22	3952999	3490	2.20	1132	1144	1132	1492	804	1148	1132.66	0.47	0	0	1182	1165	1147	1130	1112	1156	1121	50	344	100	710	1	1	50459582	572	66.71	1.25	12	0.01	17.00	904.00	2590	20230711	-56.22	1048	20231206	8.21	1834	-38.17	20240306	1129	0.44	20240702	2590	-56.22	20230711	1048	8.21	20231206	4.97	N	273060	100	50 억		237449	N	N	0	N	00	N
170	20240702	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-16	5	-1.37	179967367	157705	210.69	1150	1164	1129	1513	815	1164	1141.02	0.56	0	-44559	1184	1173	1159	1148	1134	1179	1154	50	349	100	720	1	1	50459582	579	67.53	1.27	12	0.31	17.00	904.00	2590	20230711	-55.68	1048	20231206	9.54	1834	-37.40	20240306	1129	1.68	20240702	2590	-55.68	20230711	1048	9.54	20231206	5.00	N	273060	100	50 억		281879	N	N	0	N	00	N
171	20240702	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-3	5	-0.26	174623159	153053	204.48	1150	1164	1129	1513	815	1164	1140.79	0.56	0	-40820	1184	1173	1159	1148	1134	1179	1154	50	349	100	720	1	1	50459582	586	68.29	1.28	12	0.30	17.00	904.00	2590	20230711	-55.17	1048	20231206	10.78	1834	-36.70	20240306	1129	2.83	20240702	2590	-55.17	20230711	1048	10.78	20231206	5.00	N	273060	100	50 억		281879	N	N	0	N	00	N
172	20240702	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	-27	5	-2.32	161126285	141186	188.63	1150	1164	1129	1513	815	1164	1141.08	0.56	0	-42323	1184	1173	1159	1148	1134	1179	1154	50	349	100	720	1	1	50459582	574	66.88	1.26	12	0.28	17.00	904.00	2590	20230711	-56.10	1048	20231206	8.49	1834	-38.00	20240306	1129	0.71	20240702	2590	-56.10	20230711	1048	8.49	20231206	5.00	N	273060	100	50 억		281879	N	N	0	N	00	N
173	20240702	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	-26	5	-2.23	135277863	118435	158.23	1150	1164	1129	1513	815	1164	1142.04	0.56	0	-42871	1184	1173	1159	1148	1134	1179	1154	50	349	100	720	1	1	50459582	574	66.94	1.26	12	0.23	17.00	904.00	2590	20230711	-56.06	1048	20231206	8.59	1834	-37.95	20240306	1129	0.80	20240702	2590	-56.06	20230711	1048	8.59	20231206	5.00	N	273060	100	50 억		281879	N	N	0	N	00	N
174	20240702	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	-26	5	-2.23	123660077	108219	144.58	1150	1164	1129	1513	815	1164	1142.49	0.56	0	-40303	1184	1173	1159	1148	1134	1179	1154	50	349	100	720	1	1	50459582	574	66.94	1.26	12	0.21	17.00	904.00	2590	20230711	-56.06	1048	20231206	8.59	1834	-37.95	20240306	1129	0.80	20240702	2590	-56.06	20230711	1048	8.59	20231206	5.00	N	273060	100	50 억		281879	N	N	0	N	00	N
175	20240702	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	-26	5	-2.23	104458543	91367	122.07	1150	1164	1129	1513	815	1164	1143.07	0.56	0	-40463	1184	1173	1159	1148	1134	1179	1154	50	349	100	720	1	1	50459582	574	66.94	1.26	12	0.18	17.00	904.00	2590	20230711	-56.06	1048	20231206	8.59	1834	-37.95	20240306	1129	0.80	20240702	2590	-56.06	20230711	1048	8.59	20231206	5.00	N	273060	100	50 억		281879	N	N	0	N	00	N
176	20240702	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	-29	5	-2.49	91388554	79917	106.77	1150	1164	1129	1513	815	1164	1143.30	0.56	0	-38014	1184	1173	1159	1148	1134	1179	1154	50	349	100	720	1	1	50459582	573	66.76	1.26	12	0.16	17.00	904.00	2590	20230711	-56.18	1048	20231206	8.30	1834	-38.11	20240306	1129	0.53	20240702	2590	-56.18	20230711	1048	8.30	20231206	5.00	N	273060	100	50 억		281879	N	N	0	N	00	N
177	20240702	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-9	5	-0.77	16883887	14650	19.57	1150	1164	1150	1513	815	1164	1151.69	0.56	0	-2061	1184	1173	1159	1148	1134	1179	1154	50	349	100	720	1	1	50459582	583	67.94	1.28	12	0.03	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1135	1.76	20240628	2590	-55.41	20230711	1048	10.21	20231206	5.00	N	273060	100	50 억		281879	N	N	0	N	00	N
178	20240701	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	11	2	0.95	84414308	72759	66.27	1147	1170	1145	1498	808	1153	1160.19	0.56	0	-789	1177	1165	1150	1138	1123	1171	1144	50	345	100	710	1	1	50459582	587	68.47	1.29	12	0.14	17.00	904.00	2590	20230711	-55.06	1048	20231206	11.07	1834	-36.53	20240306	1135	2.56	20240628	2590	-55.06	20230711	1048	11.07	20231206	5.00	N	273060	100	50 억		282668	N	N	0	N	00	N
179	20240701	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	13	2	1.13	73924986	63744	58.06	1147	1170	1145	1498	808	1153	1159.72	0.56	0	-1002	1177	1165	1150	1138	1123	1171	1144	50	345	100	710	1	1	50459582	588	68.59	1.29	12	0.13	17.00	904.00	2590	20230711	-54.98	1048	20231206	11.26	1834	-36.42	20240306	1135	2.73	20240628	2590	-54.98	20230711	1048	11.26	20231206	5.00	N	273060	100	50 억		282668	N	N	0	N	00	N
180	20240701	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	14	2	1.21	57069958	49286	44.89	1147	1170	1145	1498	808	1153	1157.93	0.56	0	436	1177	1165	1150	1138	1123	1171	1144	50	345	100	710	1	1	50459582	589	68.65	1.29	12	0.10	17.00	904.00	2590	20230711	-54.94	1048	20231206	11.35	1834	-36.37	20240306	1135	2.82	20240628	2590	-54.94	20230711	1048	11.35	20231206	5.00	N	273060	100	50 억		282668	N	N	0	N	00	N
181	20240701	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	15	2	1.30	54304979	46919	42.74	1147	1168	1145	1498	808	1153	1157.42	0.56	0	1448	1177	1165	1150	1138	1123	1171	1144	50	345	100	710	1	1	50459582	589	68.71	1.29	12	0.09	17.00	904.00	2590	20230711	-54.90	1048	20231206	11.45	1834	-36.31	20240306	1135	2.91	20240628	2590	-54.90	20230711	1048	11.45	20231206	5.00	N	273060	100	50 억		282668	N	N	0	N	00	N
182	20240701	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	14	2	1.21	48227201	41712	37.99	1147	1168	1145	1498	808	1153	1156.19	0.56	0	1654	1177	1165	1150	1138	1123	1171	1144	50	345	100	710	1	1	50459582	589	68.65	1.29	12	0.08	17.00	904.00	2590	20230711	-54.94	1048	20231206	11.35	1834	-36.37	20240306	1135	2.82	20240628	2590	-54.94	20230711	1048	11.35	20231206	5.00	N	273060	100	50 억		282668	N	N	0	N	00	N
183	20240701	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	13	2	1.13	46019409	39817	36.27	1147	1168	1145	1498	808	1153	1155.77	0.56	0	1639	1177	1165	1150	1138	1123	1171	1144	50	345	100	710	1	1	50459582	588	68.59	1.29	12	0.08	17.00	904.00	2590	20230711	-54.98	1048	20231206	11.26	1834	-36.42	20240306	1135	2.73	20240628	2590	-54.98	20230711	1048	11.26	20231206	5.00	N	273060	100	50 억		282668	N	N	0	N	00	N
184	20240701	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	9	2	0.78	35334101	30640	27.91	1147	1165	1145	1498	808	1153	1153.20	0.56	0	1925	1177	1165	1150	1138	1123	1171	1144	50	345	100	710	1	1	50459582	586	68.35	1.29	12	0.06	17.00	904.00	2590	20230711	-55.14	1048	20231206	10.88	1834	-36.64	20240306	1135	2.38	20240628	2590	-55.14	20230711	1048	10.88	20231206	5.00	N	273060	100	50 억		282668	N	N	0	N	00	N
185	20240701	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	2	2	0.17	8018944	6980	6.36	1147	1158	1147	1498	808	1153	1148.85	0.56	0	-94	1177	1165	1150	1138	1123	1171	1144	50	345	100	710	1	1	50459582	583	67.94	1.28	12	0.01	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1135	1.76	20240628	2590	-55.41	20230711	1048	10.21	20231206	5.00	N	273060	100	50 억		282668	N	N	0	N	00	N