KissMeData/133750/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	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	5	2	0.24	88673510	42436	61.44	2100	2110	2070	2700	1460	2080	2089.64	1.96	0	5871	2266	2172	2126	2032	1986	2150	2010	117	620	500	1280	5	1	23407077	488	-15.22	0.78	12	0.18	-137.00	2659.00	3670	20240206	-43.19	1890	20230726	10.32	3670	-43.19	20240206	2015	3.47	20240708	3670	-43.19	20240206	1903	9.56	20230927	4.97	N	133750	500	117 억		459671	N	N	0	N	00	N
3	20240731	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	30	2	1.44	64676345	30982	44.86	2100	2110	2070	2700	1460	2080	2087.56	1.96	0	128	2266	2172	2126	2032	1986	2150	2010	117	620	500	1280	5	1	23407077	494	-15.40	0.79	12	0.13	-137.00	2659.00	3670	20240206	-42.51	1890	20230726	11.64	3670	-42.51	20240206	2015	4.71	20240708	3670	-42.51	20240206	1903	10.88	20230927	4.97	N	133750	500	117 억		459671	N	N	0	N	00	N
4	20240731	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	10	2	0.48	47576125	22821	33.04	2100	2100	2070	2700	1460	2080	2084.76	1.96	0	-2238	2266	2172	2126	2032	1986	2150	2010	117	620	500	1280	5	1	23407077	489	-15.26	0.79	12	0.10	-137.00	2659.00	3670	20240206	-43.05	1890	20230726	10.58	3670	-43.05	20240206	2015	3.72	20240708	3670	-43.05	20240206	1903	9.83	20230927	4.97	N	133750	500	117 억		459671	N	N	0	N	00	N
5	20240731	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	10	2	0.48	45232325	21700	31.42	2100	2100	2070	2700	1460	2080	2084.45	1.96	0	-2238	2266	2172	2126	2032	1986	2150	2010	117	620	500	1280	5	1	23407077	489	-15.26	0.79	12	0.09	-137.00	2659.00	3670	20240206	-43.05	1890	20230726	10.58	3670	-43.05	20240206	2015	3.72	20240708	3670	-43.05	20240206	1903	9.83	20230927	4.97	N	133750	500	117 억		459671	N	N	0	N	00	N
6	20240731	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	10	2	0.48	40829050	19595	28.37	2100	2100	2070	2700	1460	2080	2083.65	1.96	0	-2471	2266	2172	2126	2032	1986	2150	2010	117	620	500	1280	5	1	23407077	489	-15.26	0.79	12	0.08	-137.00	2659.00	3670	20240206	-43.05	1890	20230726	10.58	3670	-43.05	20240206	2015	3.72	20240708	3670	-43.05	20240206	1903	9.83	20230927	4.97	N	133750	500	117 억		459671	N	N	0	N	00	N
7	20240731	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	10	2	0.48	31821750	15277	22.12	2100	2100	2070	2700	1460	2080	2082.99	1.96	0	115	2266	2172	2126	2032	1986	2150	2010	117	620	500	1280	5	1	23407077	489	-15.26	0.79	12	0.07	-137.00	2659.00	3670	20240206	-43.05	1890	20230726	10.58	3670	-43.05	20240206	2015	3.72	20240708	3670	-43.05	20240206	1903	9.83	20230927	4.97	N	133750	500	117 억		459671	N	N	0	N	00	N
8	20240731	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	5	2	0.24	21721710	10438	15.11	2100	2100	2070	2700	1460	2080	2081.03	1.96	0	2141	2266	2172	2126	2032	1986	2150	2010	117	620	500	1280	5	1	23407077	488	-15.22	0.78	12	0.04	-137.00	2659.00	3670	20240206	-43.19	1890	20230726	10.32	3670	-43.19	20240206	2015	3.47	20240708	3670	-43.19	20240206	1903	9.56	20230927	4.97	N	133750	500	117 억		459671	N	N	0	N	00	N
9	20240731	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	10	2	0.48	4140275	1972	2.86	2100	2100	2090	2700	1460	2080	2099.99	1.96	0	-1046	2266	2172	2126	2032	1986	2150	2010	117	620	500	1280	5	1	23407077	489	-15.26	0.79	12	0.01	-137.00	2659.00	3670	20240206	-43.05	1890	20230726	10.58	3670	-43.05	20240206	2015	3.72	20240708	3670	-43.05	20240206	1903	9.83	20230927	4.97	N	133750	500	117 억		459671	N	N	0	N	00	N
10	20240730	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-50	5	-2.35	144698735	68783	137.63	2110	2220	2080	2765	1495	2130	2103.89	2.09	0	-30462	2156	2142	2116	2102	2076	2150	2110	117	635	500	1320	5	1	23407077	487	-15.18	0.78	12	0.29	-137.00	2659.00	3670	20240206	-43.32	1890	20230726	10.05	3670	-43.32	20240206	2015	3.23	20240708	3670	-43.32	20240206	1903	9.30	20230927	4.98	N	133750	500	117 억		490047	N	N	0	N	00	N
11	20240730	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-35	5	-1.64	112141195	53172	106.40	2110	2220	2090	2765	1495	2130	2109.03	2.09	0	-28685	2156	2142	2116	2102	2076	2150	2110	117	635	500	1320	5	1	23407077	490	-15.29	0.79	12	0.23	-137.00	2659.00	3670	20240206	-42.92	1890	20230726	10.85	3670	-42.92	20240206	2015	3.97	20240708	3670	-42.92	20240206	1903	10.09	20230927	4.98	N	133750	500	117 억		490047	N	N	0	N	00	N
12	20240730	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-30	5	-1.41	88098695	41696	83.43	2110	2220	2095	2765	1495	2130	2112.88	2.09	0	-23704	2156	2142	2116	2102	2076	2150	2110	117	635	500	1320	5	1	23407077	492	-15.33	0.79	12	0.18	-137.00	2659.00	3670	20240206	-42.78	1890	20230726	11.11	3670	-42.78	20240206	2015	4.22	20240708	3670	-42.78	20240206	1903	10.35	20230927	4.98	N	133750	500	117 억		490047	N	N	0	N	00	N
13	20240730	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-30	5	-1.41	78203730	36982	74.00	2110	2220	2095	2765	1495	2130	2114.64	2.09	0	-19688	2156	2142	2116	2102	2076	2150	2110	117	635	500	1320	5	1	23407077	492	-15.33	0.79	12	0.16	-137.00	2659.00	3670	20240206	-42.78	1890	20230726	11.11	3670	-42.78	20240206	2015	4.22	20240708	3670	-42.78	20240206	1903	10.35	20230927	4.98	N	133750	500	117 억		490047	N	N	0	N	00	N
14	20240730	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-35	5	-1.64	57627580	27192	54.41	2110	2220	2095	2765	1495	2130	2119.28	2.09	0	-16680	2156	2142	2116	2102	2076	2150	2110	117	635	500	1320	5	1	23407077	490	-15.29	0.79	12	0.12	-137.00	2659.00	3670	20240206	-42.92	1890	20230726	10.85	3670	-42.92	20240206	2015	3.97	20240708	3670	-42.92	20240206	1903	10.09	20230927	4.98	N	133750	500	117 억		490047	N	N	0	N	00	N
15	20240730	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-20	5	-0.94	37071775	17420	34.86	2110	2220	2110	2765	1495	2130	2128.12	2.09	0	-8870	2156	2142	2116	2102	2076	2150	2110	117	635	500	1320	5	1	23407077	494	-15.40	0.79	12	0.07	-137.00	2659.00	3670	20240206	-42.51	1890	20230726	11.64	3670	-42.51	20240206	2015	4.71	20240708	3670	-42.51	20240206	1903	10.88	20230927	4.98	N	133750	500	117 억		490047	N	N	0	N	00	N
16	20240730	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-20	5	-0.94	32790135	15392	30.80	2110	2220	2110	2765	1495	2130	2130.34	2.09	0	-7707	2156	2142	2116	2102	2076	2150	2110	117	635	500	1320	5	1	23407077	494	-15.40	0.79	12	0.07	-137.00	2659.00	3670	20240206	-42.51	1890	20230726	11.64	3670	-42.51	20240206	2015	4.71	20240708	3670	-42.51	20240206	1903	10.88	20230927	4.98	N	133750	500	117 억		490047	N	N	0	N	00	N
17	20240730	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	10	2	0.47	13032140	6070	12.15	2110	2220	2110	2765	1495	2130	2146.99	2.09	0	-1687	2156	2142	2116	2102	2076	2150	2110	117	635	500	1320	5	1	23407077	501	-15.62	0.80	12	0.03	-137.00	2659.00	3670	20240206	-41.69	1890	20230726	13.23	3670	-41.69	20240206	2015	6.20	20240708	3670	-41.69	20240206	1903	12.45	20230927	4.98	N	133750	500	117 억		490047	N	N	0	N	00	N
18	20240729	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	30	2	1.43	105234805	49764	72.26	2100	2130	2090	2730	1470	2100	2114.39	2.02	0	18136	2143	2121	2103	2081	2063	2132	2092	117	630	500	1300	5	1	23407077	499	-15.55	0.80	12	0.21	-137.00	2659.00	3670	20240206	-41.96	1890	20230726	12.70	3670	-41.96	20240206	2015	5.71	20240708	3670	-41.96	20240206	1903	11.93	20230927	5.10	N	133750	500	117 억		471890	N	N	0	N	00	N
19	20240729	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	25	2	1.19	94187665	44563	64.70	2100	2130	2090	2730	1470	2100	2113.58	2.02	0	15475	2143	2121	2103	2081	2063	2132	2092	117	630	500	1300	5	1	23407077	497	-15.51	0.80	12	0.19	-137.00	2659.00	3670	20240206	-42.10	1890	20230726	12.43	3670	-42.10	20240206	2015	5.46	20240708	3670	-42.10	20240206	1903	11.67	20230927	5.10	N	133750	500	117 억		471890	N	N	0	N	00	N
20	20240729	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	20	2	0.95	78291790	37080	53.84	2100	2125	2090	2730	1470	2100	2111.43	2.02	0	14220	2143	2121	2103	2081	2063	2132	2092	117	630	500	1300	5	1	23407077	496	-15.47	0.80	12	0.16	-137.00	2659.00	3670	20240206	-42.23	1890	20230726	12.17	3670	-42.23	20240206	2015	5.21	20240708	3670	-42.23	20240206	1903	11.40	20230927	5.10	N	133750	500	117 억		471890	N	N	0	N	00	N
21	20240729	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	25	2	1.19	72536985	34358	49.89	2100	2125	2090	2730	1470	2100	2111.21	2.02	0	13116	2143	2121	2103	2081	2063	2132	2092	117	630	500	1300	5	1	23407077	497	-15.51	0.80	12	0.15	-137.00	2659.00	3670	20240206	-42.10	1890	20230726	12.43	3670	-42.10	20240206	2015	5.46	20240708	3670	-42.10	20240206	1903	11.67	20230927	5.10	N	133750	500	117 억		471890	N	N	0	N	00	N
22	20240729	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	15	2	0.71	65179600	30890	44.85	2100	2125	2090	2730	1470	2100	2110.06	2.02	0	11083	2143	2121	2103	2081	2063	2132	2092	117	630	500	1300	5	1	23407077	495	-15.44	0.80	12	0.13	-137.00	2659.00	3670	20240206	-42.37	1890	20230726	11.90	3670	-42.37	20240206	2015	4.96	20240708	3670	-42.37	20240206	1903	11.14	20230927	5.10	N	133750	500	117 억		471890	N	N	0	N	00	N
23	20240729	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	15	2	0.71	50966980	24149	35.06	2100	2125	2090	2730	1470	2100	2110.52	2.02	0	9804	2143	2121	2103	2081	2063	2132	2092	117	630	500	1300	5	1	23407077	495	-15.44	0.80	12	0.10	-137.00	2659.00	3670	20240206	-42.37	1890	20230726	11.90	3670	-42.37	20240206	2015	4.96	20240708	3670	-42.37	20240206	1903	11.14	20230927	5.10	N	133750	500	117 억		471890	N	N	0	N	00	N
24	20240729	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	20	2	0.95	31172085	14791	21.48	2100	2125	2090	2730	1470	2100	2107.50	2.02	0	5233	2143	2121	2103	2081	2063	2132	2092	117	630	500	1300	5	1	23407077	496	-15.47	0.80	12	0.06	-137.00	2659.00	3670	20240206	-42.23	1890	20230726	12.17	3670	-42.23	20240206	2015	5.21	20240708	3670	-42.23	20240206	1903	11.40	20230927	5.10	N	133750	500	117 억		471890	N	N	0	N	00	N
25	20240729	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	20	2	0.95	4679510	2223	3.23	2100	2120	2100	2730	1470	2100	2105.04	2.02	0	-218	2143	2121	2103	2081	2063	2132	2092	117	630	500	1300	5	1	23407077	496	-15.47	0.80	12	0.01	-137.00	2659.00	3670	20240206	-42.23	1890	20230726	12.17	3670	-42.23	20240206	2015	5.21	20240708	3670	-42.23	20240206	1903	11.40	20230927	5.10	N	133750	500	117 억		471890	N	N	0	N	00	N
26	20240726	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	0	3	0.00	144185920	68551	34.03	2085	2125	2085	2730	1470	2100	2103.34	1.91	0	23750	2223	2161	2108	2046	1993	2192	2077	117	630	500	1300	5	1	23407077	492	-15.33	0.79	12	0.29	-137.00	2659.00	3670	20240206	-42.78	1890	20230726	11.11	3670	-42.78	20240206	2015	4.22	20240708	3670	-42.78	20240206	1890	11.11	20230726	5.18	N	133750	500	117 억		448185	N	N	0	N	00	N
27	20240726	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-5	5	-0.24	136061140	64676	32.11	2085	2125	2085	2730	1470	2100	2103.74	1.91	0	22168	2223	2161	2108	2046	1993	2192	2077	117	630	500	1300	5	1	23407077	490	-15.29	0.79	12	0.28	-137.00	2659.00	3670	20240206	-42.92	1890	20230726	10.85	3670	-42.92	20240206	2015	3.97	20240708	3670	-42.92	20240206	1890	10.85	20230726	5.18	N	133750	500	117 억		448185	N	N	0	N	00	N
28	20240726	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-5	5	-0.24	105394595	50032	24.84	2085	2125	2085	2730	1470	2100	2106.55	1.91	0	15389	2223	2161	2108	2046	1993	2192	2077	117	630	500	1300	5	1	23407077	490	-15.29	0.79	12	0.21	-137.00	2659.00	3670	20240206	-42.92	1890	20230726	10.85	3670	-42.92	20240206	2015	3.97	20240708	3670	-42.92	20240206	1890	10.85	20230726	5.18	N	133750	500	117 억		448185	N	N	0	N	00	N
29	20240726	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	15	2	0.71	87989315	41749	20.73	2085	2125	2085	2730	1470	2100	2107.58	1.91	0	13023	2223	2161	2108	2046	1993	2192	2077	117	630	500	1300	5	1	23407077	495	-15.44	0.80	12	0.18	-137.00	2659.00	3670	20240206	-42.37	1890	20230726	11.90	3670	-42.37	20240206	2015	4.96	20240708	3670	-42.37	20240206	1890	11.90	20230726	5.18	N	133750	500	117 억		448185	N	N	0	N	00	N
30	20240726	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	10	2	0.48	76680225	36393	18.07	2085	2125	2085	2730	1470	2100	2107.01	1.91	0	12272	2223	2161	2108	2046	1993	2192	2077	117	630	500	1300	5	1	23407077	494	-15.40	0.79	12	0.16	-137.00	2659.00	3670	20240206	-42.51	1890	20230726	11.64	3670	-42.51	20240206	2015	4.71	20240708	3670	-42.51	20240206	1890	11.64	20230726	5.18	N	133750	500	117 억		448185	N	N	0	N	00	N
31	20240726	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	10	2	0.48	69134120	32812	16.29	2085	2125	2085	2730	1470	2100	2106.98	1.91	0	11696	2223	2161	2108	2046	1993	2192	2077	117	630	500	1300	5	1	23407077	494	-15.40	0.79	12	0.14	-137.00	2659.00	3670	20240206	-42.51	1890	20230726	11.64	3670	-42.51	20240206	2015	4.71	20240708	3670	-42.51	20240206	1890	11.64	20230726	5.18	N	133750	500	117 억		448185	N	N	0	N	00	N
32	20240726	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	0	3	0.00	44430585	21096	10.47	2085	2120	2085	2730	1470	2100	2106.12	1.91	0	3572	2223	2161	2108	2046	1993	2192	2077	117	630	500	1300	5	1	23407077	492	-15.33	0.79	12	0.09	-137.00	2659.00	3670	20240206	-42.78	1890	20230726	11.11	3670	-42.78	20240206	2015	4.22	20240708	3670	-42.78	20240206	1890	11.11	20230726	5.18	N	133750	500	117 억		448185	N	N	0	N	00	N
33	20240726	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	15	2	0.71	13409725	6392	3.17	2085	2115	2085	2730	1470	2100	2097.89	1.91	0	2951	2223	2161	2108	2046	1993	2192	2077	117	630	500	1300	5	1	23407077	495	-15.44	0.80	12	0.03	-137.00	2659.00	3670	20240206	-42.37	1890	20230726	11.90	3670	-42.37	20240206	2015	4.96	20240708	3670	-42.37	20240206	1890	11.90	20230726	5.18	N	133750	500	117 억		448185	N	N	0	N	00	N
34	20240725	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-15	5	-0.71	418234170	199477	156.66	2065	2170	2055	2745	1485	2115	2096.65	1.87	0	8856	2225	2170	2120	2065	2015	2197	2092	117	630	500	1310	5	1	23407077	492	-15.33	0.79	12	0.85	-137.00	2659.00	3670	20240206	-42.78	1890	20230726	11.11	3670	-42.78	20240206	2015	4.22	20240708	3670	-42.78	20240206	1890	11.11	20230726	5.24	N	133750	500	117 억		437842	N	N	0	N	00	N
35	20240725	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-10	5	-0.47	394935055	188383	147.95	2065	2170	2055	2745	1485	2115	2096.45	1.87	0	3323	2225	2170	2120	2065	2015	2197	2092	117	630	500	1310	5	1	23407077	493	-15.36	0.79	12	0.80	-137.00	2659.00	3670	20240206	-42.64	1890	20230726	11.38	3670	-42.64	20240206	2015	4.47	20240708	3670	-42.64	20240206	1890	11.38	20230726	5.24	N	133750	500	117 억		437842	N	N	0	N	00	N
36	20240725	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-10	5	-0.47	351343075	167715	131.72	2065	2170	2055	2745	1485	2115	2094.88	1.87	0	-5548	2225	2170	2120	2065	2015	2197	2092	117	630	500	1310	5	1	23407077	493	-15.36	0.79	12	0.72	-137.00	2659.00	3670	20240206	-42.64	1890	20230726	11.38	3670	-42.64	20240206	2015	4.47	20240708	3670	-42.64	20240206	1890	11.38	20230726	5.24	N	133750	500	117 억		437842	N	N	0	N	00	N
37	20240725	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	25	2	1.18	270037670	129754	101.90	2065	2170	2055	2745	1485	2115	2081.15	1.87	0	-5465	2225	2170	2120	2065	2015	2197	2092	117	630	500	1310	5	1	23407077	501	-15.62	0.80	12	0.55	-137.00	2659.00	3670	20240206	-41.69	1890	20230726	13.23	3670	-41.69	20240206	2015	6.20	20240708	3670	-41.69	20240206	1890	13.23	20230726	5.24	N	133750	500	117 억		437842	N	N	0	N	00	N
38	20240725	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-45	5	-2.13	200815245	97122	76.28	2065	2105	2055	2745	1485	2115	2067.66	1.87	0	-2352	2225	2170	2120	2065	2015	2197	2092	117	630	500	1310	5	1	23407077	485	-15.11	0.78	12	0.41	-137.00	2659.00	3670	20240206	-43.60	1890	20230726	9.52	3670	-43.60	20240206	2015	2.73	20240708	3670	-43.60	20240206	1890	9.52	20230726	5.24	N	133750	500	117 억		437842	N	N	0	N	00	N
39	20240725	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-55	5	-2.60	157807195	76345	59.96	2065	2105	2055	2745	1485	2115	2067.03	1.87	0	-8329	2225	2170	2120	2065	2015	2197	2092	117	630	500	1310	5	1	23407077	482	-15.04	0.77	12	0.33	-137.00	2659.00	3670	20240206	-43.87	1890	20230726	8.99	3670	-43.87	20240206	2015	2.23	20240708	3670	-43.87	20240206	1890	8.99	20230726	5.24	N	133750	500	117 억		437842	N	N	0	N	00	N
40	20240725	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-55	5	-2.60	108124745	52308	41.08	2065	2105	2055	2745	1485	2115	2067.08	1.87	0	-4475	2225	2170	2120	2065	2015	2197	2092	117	630	500	1310	5	1	23407077	482	-15.04	0.77	12	0.22	-137.00	2659.00	3670	20240206	-43.87	1890	20230726	8.99	3670	-43.87	20240206	2015	2.23	20240708	3670	-43.87	20240206	1890	8.99	20230726	5.24	N	133750	500	117 억		437842	N	N	0	N	00	N
41	20240725	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-35	5	-1.65	42739965	20649	16.22	2065	2105	2060	2745	1485	2115	2069.83	1.87	0	2310	2225	2170	2120	2065	2015	2197	2092	117	630	500	1310	5	1	23407077	487	-15.18	0.78	12	0.09	-137.00	2659.00	3670	20240206	-43.32	1890	20230726	10.05	3670	-43.32	20240206	2015	3.23	20240708	3670	-43.32	20240206	1890	10.05	20230726	5.24	N	133750	500	117 억		437842	N	N	0	N	00	N
42	20240724	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	15	2	0.71	264229795	124489	138.92	2070	2175	2070	2730	1470	2100	2122.53	1.81	0	14488	2153	2126	2098	2071	2043	2140	2085	117	630	500	1300	5	1	23407077	495	-15.44	0.80	12	0.53	-137.00	2659.00	3670	20240206	-42.37	1890	20230726	11.90	3670	-42.37	20240206	2015	4.96	20240708	3670	-42.37	20240206	1890	11.90	20230726	5.29	N	133750	500	117 억		422677	N	N	0	N	00	N
43	20240724	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	30	2	1.43	255389155	120311	134.25	2070	2175	2070	2730	1470	2100	2122.76	1.81	0	15632	2153	2126	2098	2071	2043	2140	2085	117	630	500	1300	5	1	23407077	499	-15.55	0.80	12	0.51	-137.00	2659.00	3670	20240206	-41.96	1890	20230726	12.70	3670	-41.96	20240206	2015	5.71	20240708	3670	-41.96	20240206	1890	12.70	20230726	5.29	N	133750	500	117 억		422677	N	N	0	N	00	N
44	20240724	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-5	5	-0.24	123450040	58767	65.58	2070	2130	2070	2730	1470	2100	2100.67	1.81	0	17828	2153	2126	2098	2071	2043	2140	2085	117	630	500	1300	5	1	23407077	490	-15.29	0.79	12	0.25	-137.00	2659.00	3670	20240206	-42.92	1890	20230726	10.85	3670	-42.92	20240206	2015	3.97	20240708	3670	-42.92	20240206	1890	10.85	20230726	5.29	N	133750	500	117 억		422677	N	N	0	N	00	N
45	20240724	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	5	2	0.24	102205965	48637	54.27	2070	2130	2070	2730	1470	2100	2101.41	1.81	0	19692	2153	2126	2098	2071	2043	2140	2085	117	630	500	1300	5	1	23407077	493	-15.36	0.79	12	0.21	-137.00	2659.00	3670	20240206	-42.64	1890	20230726	11.38	3670	-42.64	20240206	2015	4.47	20240708	3670	-42.64	20240206	1890	11.38	20230726	5.29	N	133750	500	117 억		422677	N	N	0	N	00	N
46	20240724	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	15	2	0.71	73659885	35074	39.14	2070	2130	2070	2730	1470	2100	2100.13	1.81	0	16952	2153	2126	2098	2071	2043	2140	2085	117	630	500	1300	5	1	23407077	495	-15.44	0.80	12	0.15	-137.00	2659.00	3670	20240206	-42.37	1890	20230726	11.90	3670	-42.37	20240206	2015	4.96	20240708	3670	-42.37	20240206	1890	11.90	20230726	5.29	N	133750	500	117 억		422677	N	N	0	N	00	N
47	20240724	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	15	2	0.71	64836240	30906	34.49	2070	2120	2070	2730	1470	2100	2097.85	1.81	0	14356	2153	2126	2098	2071	2043	2140	2085	117	630	500	1300	5	1	23407077	495	-15.44	0.80	12	0.13	-137.00	2659.00	3670	20240206	-42.37	1890	20230726	11.90	3670	-42.37	20240206	2015	4.96	20240708	3670	-42.37	20240206	1890	11.90	20230726	5.29	N	133750	500	117 억		422677	N	N	0	N	00	N
48	20240724	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	5	2	0.24	32973215	15813	17.65	2070	2110	2070	2730	1470	2100	2085.10	1.81	0	6783	2153	2126	2098	2071	2043	2140	2085	117	630	500	1300	5	1	23407077	493	-15.36	0.79	12	0.07	-137.00	2659.00	3670	20240206	-42.64	1890	20230726	11.38	3670	-42.64	20240206	2015	4.47	20240708	3670	-42.64	20240206	1890	11.38	20230726	5.29	N	133750	500	117 억		422677	N	N	0	N	00	N
49	20240724	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-10	5	-0.48	14567875	7032	7.85	2070	2090	2070	2730	1470	2100	2071.22	1.81	0	1108	2153	2126	2098	2071	2043	2140	2085	117	630	500	1300	5	1	23407077	489	-15.26	0.79	12	0.03	-137.00	2659.00	3670	20240206	-43.05	1890	20230726	10.58	3670	-43.05	20240206	2015	3.72	20240708	3670	-43.05	20240206	1890	10.58	20230726	5.29	N	133750	500	117 억		422677	N	N	0	N	00	N
50	20240723	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	0	3	0.00	170043095	81204	80.32	2080	2125	2070	2730	1470	2100	2094.02	1.73	0	18682	2183	2141	2113	2071	2043	2127	2057	117	630	500	1300	5	1	23407077	492	-15.33	0.79	12	0.35	-137.00	2659.00	3670	20240206	-42.78	1890	20230726	11.11	3670	-42.78	20240206	2015	4.22	20240708	3670	-42.78	20240206	1890	11.11	20230726	5.30	N	133750	500	117 억		403974	N	N	0	N	00	N
51	20240723	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-5	5	-0.24	163108250	77898	77.05	2080	2125	2070	2730	1470	2100	2093.87	1.73	0	17521	2183	2141	2113	2071	2043	2127	2057	117	630	500	1300	5	1	23407077	490	-15.29	0.79	12	0.33	-137.00	2659.00	3670	20240206	-42.92	1890	20230726	10.85	3670	-42.92	20240206	2015	3.97	20240708	3670	-42.92	20240206	1890	10.85	20230726	5.30	N	133750	500	117 억		403974	N	N	0	N	00	N
52	20240723	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	0	3	0.00	128211385	61249	60.58	2080	2125	2070	2730	1470	2100	2093.28	1.73	0	6360	2183	2141	2113	2071	2043	2127	2057	117	630	500	1300	5	1	23407077	492	-15.33	0.79	12	0.26	-137.00	2659.00	3670	20240206	-42.78	1890	20230726	11.11	3670	-42.78	20240206	2015	4.22	20240708	3670	-42.78	20240206	1890	11.11	20230726	5.30	N	133750	500	117 억		403974	N	N	0	N	00	N
53	20240723	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-5	5	-0.24	117441340	56106	55.50	2080	2125	2070	2730	1470	2100	2093.20	1.73	0	6554	2183	2141	2113	2071	2043	2127	2057	117	630	500	1300	5	1	23407077	490	-15.29	0.79	12	0.24	-137.00	2659.00	3670	20240206	-42.92	1890	20230726	10.85	3670	-42.92	20240206	2015	3.97	20240708	3670	-42.92	20240206	1890	10.85	20230726	5.30	N	133750	500	117 억		403974	N	N	0	N	00	N
54	20240723	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-15	5	-0.71	110578445	52814	52.24	2080	2125	2070	2730	1470	2100	2093.73	1.73	0	4911	2183	2141	2113	2071	2043	2127	2057	117	630	500	1300	5	1	23407077	488	-15.22	0.78	12	0.23	-137.00	2659.00	3670	20240206	-43.19	1890	20230726	10.32	3670	-43.19	20240206	2015	3.47	20240708	3670	-43.19	20240206	1890	10.32	20230726	5.30	N	133750	500	117 억		403974	N	N	0	N	00	N
55	20240723	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-10	5	-0.48	72989550	34739	34.36	2080	2125	2080	2730	1470	2100	2101.08	1.73	0	5867	2183	2141	2113	2071	2043	2127	2057	117	630	500	1300	5	1	23407077	489	-15.26	0.79	12	0.15	-137.00	2659.00	3670	20240206	-43.05	1890	20230726	10.58	3670	-43.05	20240206	2015	3.72	20240708	3670	-43.05	20240206	1890	10.58	20230726	5.30	N	133750	500	117 억		403974	N	N	0	N	00	N
56	20240723	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	0	3	0.00	35856905	17048	16.86	2080	2125	2080	2730	1470	2100	2103.29	1.73	0	6410	2183	2141	2113	2071	2043	2127	2057	117	630	500	1300	5	1	23407077	492	-15.33	0.79	12	0.07	-137.00	2659.00	3670	20240206	-42.78	1890	20230726	11.11	3670	-42.78	20240206	2015	4.22	20240708	3670	-42.78	20240206	1890	11.11	20230726	5.30	N	133750	500	117 억		403974	N	N	0	N	00	N
57	20240723	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	25	2	1.19	27113430	12903	12.76	2080	2125	2080	2730	1470	2100	2101.33	1.73	0	6970	2183	2141	2113	2071	2043	2127	2057	117	630	500	1300	5	1	23407077	497	-15.51	0.80	12	0.06	-137.00	2659.00	3670	20240206	-42.10	1890	20230726	12.43	3670	-42.10	20240206	2015	5.46	20240708	3670	-42.10	20240206	1890	12.43	20230726	5.30	N	133750	500	117 억		403974	N	N	0	N	00	N
58	20240722	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-40	5	-1.87	210735155	100054	123.25	2120	2155	2085	2780	1500	2140	2106.21	1.75	0	-4799	2180	2160	2130	2110	2080	2170	2120	117	640	500	1320	5	1	23407077	492	-15.33	0.79	12	0.43	-137.00	2659.00	3670	20240206	-42.78	1890	20230726	11.11	3670	-42.78	20240206	2015	4.22	20240708	3670	-42.78	20240206	1890	11.11	20230726	5.59	N	133750	500	117 억		408696	N	N	0	N	00	N
59	20240722	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-25	5	-1.17	191913555	91104	112.23	2120	2155	2085	2780	1500	2140	2106.53	1.75	0	-5835	2180	2160	2130	2110	2080	2170	2120	117	640	500	1320	5	1	23407077	495	-15.44	0.80	12	0.39	-137.00	2659.00	3670	20240206	-42.37	1890	20230726	11.90	3670	-42.37	20240206	2015	4.96	20240708	3670	-42.37	20240206	1890	11.90	20230726	5.59	N	133750	500	117 억		408696	N	N	0	N	00	N
60	20240722	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-25	5	-1.17	155716275	73939	91.08	2120	2155	2085	2780	1500	2140	2106.01	1.75	0	-12112	2180	2160	2130	2110	2080	2170	2120	117	640	500	1320	5	1	23407077	495	-15.44	0.80	12	0.32	-137.00	2659.00	3670	20240206	-42.37	1890	20230726	11.90	3670	-42.37	20240206	2015	4.96	20240708	3670	-42.37	20240206	1890	11.90	20230726	5.59	N	133750	500	117 억		408696	N	N	0	N	00	N
61	20240722	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-45	5	-2.10	129521405	61463	75.71	2120	2155	2090	2780	1500	2140	2107.31	1.75	0	-15459	2180	2160	2130	2110	2080	2170	2120	117	640	500	1320	5	1	23407077	490	-15.29	0.79	12	0.26	-137.00	2659.00	3670	20240206	-42.92	1890	20230726	10.85	3670	-42.92	20240206	2015	3.97	20240708	3670	-42.92	20240206	1890	10.85	20230726	5.59	N	133750	500	117 억		408696	N	N	0	N	00	N
62	20240722	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-35	5	-1.64	122590640	58153	71.64	2120	2155	2090	2780	1500	2140	2108.07	1.75	0	-15467	2180	2160	2130	2110	2080	2170	2120	117	640	500	1320	5	1	23407077	493	-15.36	0.79	12	0.25	-137.00	2659.00	3670	20240206	-42.64	1890	20230726	11.38	3670	-42.64	20240206	2015	4.47	20240708	3670	-42.64	20240206	1890	11.38	20230726	5.59	N	133750	500	117 억		408696	N	N	0	N	00	N
63	20240722	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-20	5	-0.93	100459675	47627	58.67	2120	2155	2090	2780	1500	2140	2109.30	1.75	0	-10241	2180	2160	2130	2110	2080	2170	2120	117	640	500	1320	5	1	23407077	496	-15.47	0.80	12	0.20	-137.00	2659.00	3670	20240206	-42.23	1890	20230726	12.17	3670	-42.23	20240206	2015	5.21	20240708	3670	-42.23	20240206	1890	12.17	20230726	5.59	N	133750	500	117 억		408696	N	N	0	N	00	N
64	20240722	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-30	5	-1.40	85692655	40605	50.02	2120	2155	2095	2780	1500	2140	2110.40	1.75	0	-5392	2180	2160	2130	2110	2080	2170	2120	117	640	500	1320	5	1	23407077	494	-15.40	0.79	12	0.17	-137.00	2659.00	3670	20240206	-42.51	1890	20230726	11.64	3670	-42.51	20240206	2015	4.71	20240708	3670	-42.51	20240206	1890	11.64	20230726	5.59	N	133750	500	117 억		408696	N	N	0	N	00	N
65	20240722	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-5	5	-0.23	5639300	2650	3.26	2120	2155	2120	2780	1500	2140	2128.04	1.75	0	1018	2180	2160	2130	2110	2080	2170	2120	117	640	500	1320	5	1	23407077	500	-15.58	0.80	12	0.01	-137.00	2659.00	3670	20240206	-41.83	1890	20230726	12.96	3670	-41.83	20240206	2015	5.96	20240708	3670	-41.83	20240206	1890	12.96	20230726	5.59	N	133750	500	117 억		408696	N	N	0	N	00	N
66	20240719	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-15	5	-0.70	168285740	79118	71.41	2135	2150	2100	2800	1510	2155	2126.84	1.69	0	11949	2238	2196	2153	2111	2068	2175	2090	117	645	500	1330	5	1	23407077	501	-15.62	0.80	12	0.34	-137.00	2659.00	3670	20240206	-41.69	1890	20230726	13.23	3670	-41.69	20240206	2015	6.20	20240708	3670	-41.69	20240206	1890	13.23	20230726	5.58	N	133750	500	117 억		396725	N	N	0	N	00	N
67	20240719	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-15	5	-0.70	163844235	77034	69.53	2135	2150	2100	2800	1510	2155	2126.75	1.69	0	11834	2238	2196	2153	2111	2068	2175	2090	117	645	500	1330	5	1	23407077	501	-15.62	0.80	12	0.33	-137.00	2659.00	3670	20240206	-41.69	1890	20230726	13.23	3670	-41.69	20240206	2015	6.20	20240708	3670	-41.69	20240206	1890	13.23	20230726	5.58	N	133750	500	117 억		396725	N	N	0	N	00	N
68	20240719	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-20	5	-0.93	147450590	69358	62.60	2135	2150	2100	2800	1510	2155	2125.75	1.69	0	9794	2238	2196	2153	2111	2068	2175	2090	117	645	500	1330	5	1	23407077	500	-15.58	0.80	12	0.30	-137.00	2659.00	3670	20240206	-41.83	1890	20230726	12.96	3670	-41.83	20240206	2015	5.96	20240708	3670	-41.83	20240206	1890	12.96	20230726	5.58	N	133750	500	117 억		396725	N	N	0	N	00	N
69	20240719	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-15	5	-0.70	133111035	62604	56.50	2135	2150	2100	2800	1510	2155	2126.04	1.69	0	7963	2238	2196	2153	2111	2068	2175	2090	117	645	500	1330	5	1	23407077	501	-15.62	0.80	12	0.27	-137.00	2659.00	3670	20240206	-41.69	1890	20230726	13.23	3670	-41.69	20240206	2015	6.20	20240708	3670	-41.69	20240206	1890	13.23	20230726	5.58	N	133750	500	117 억		396725	N	N	0	N	00	N
70	20240719	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-30	5	-1.39	105147385	49549	44.72	2135	2150	2100	2800	1510	2155	2121.80	1.69	0	10303	2238	2196	2153	2111	2068	2175	2090	117	645	500	1330	5	1	23407077	497	-15.51	0.80	12	0.21	-137.00	2659.00	3670	20240206	-42.10	1890	20230726	12.43	3670	-42.10	20240206	2015	5.46	20240708	3670	-42.10	20240206	1890	12.43	20230726	5.58	N	133750	500	117 억		396725	N	N	0	N	00	N
71	20240719	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-30	5	-1.39	93109560	43872	39.60	2135	2150	2100	2800	1510	2155	2121.98	1.69	0	7669	2238	2196	2153	2111	2068	2175	2090	117	645	500	1330	5	1	23407077	497	-15.51	0.80	12	0.19	-137.00	2659.00	3670	20240206	-42.10	1890	20230726	12.43	3670	-42.10	20240206	2015	5.46	20240708	3670	-42.10	20240206	1890	12.43	20230726	5.58	N	133750	500	117 억		396725	N	N	0	N	00	N
72	20240719	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-10	5	-0.46	49634930	23291	21.02	2135	2150	2120	2800	1510	2155	2130.63	1.69	0	5094	2238	2196	2153	2111	2068	2175	2090	117	645	500	1330	5	1	23407077	502	-15.66	0.81	12	0.10	-137.00	2659.00	3670	20240206	-41.55	1890	20230726	13.49	3670	-41.55	20240206	2015	6.45	20240708	3670	-41.55	20240206	1890	13.49	20230726	5.58	N	133750	500	117 억		396725	N	N	0	N	00	N
73	20240719	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-5	5	-0.23	8045040	3752	3.39	2135	2150	2135	2800	1510	2155	2142.80	1.69	0	1684	2238	2196	2153	2111	2068	2175	2090	117	645	500	1330	5	1	23407077	503	-15.69	0.81	12	0.02	-137.00	2659.00	3670	20240206	-41.42	1890	20230726	13.76	3670	-41.42	20240206	2015	6.70	20240708	3670	-41.42	20240206	1890	13.76	20230726	5.58	N	133750	500	117 억		396725	N	N	0	N	00	N
74	20240718	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-25	5	-1.15	232254895	108487	151.10	2195	2195	2110	2830	1530	2180	2140.79	1.59	0	23618	2240	2210	2190	2160	2140	2200	2150	117	650	500	1350	5	1	23407077	504	-15.73	0.81	12	0.46	-137.00	2659.00	3670	20240206	-41.28	1890	20230726	14.02	3670	-41.28	20240206	2015	6.95	20240708	3670	-41.28	20240206	1890	14.02	20230726	5.58	N	133750	500	117 억		373095	N	N	0	N	00	N
75	20240718	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-25	5	-1.15	229618075	107263	149.39	2195	2195	2110	2830	1530	2180	2140.70	1.59	0	23601	2240	2210	2190	2160	2140	2200	2150	117	650	500	1350	5	1	23407077	504	-15.73	0.81	12	0.46	-137.00	2659.00	3670	20240206	-41.28	1890	20230726	14.02	3670	-41.28	20240206	2015	6.95	20240708	3670	-41.28	20240206	1890	14.02	20230726	5.58	N	133750	500	117 억		373095	N	N	0	N	00	N
76	20240718	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-25	5	-1.15	217660705	101681	141.62	2195	2195	2110	2830	1530	2180	2140.62	1.59	0	23745	2240	2210	2190	2160	2140	2200	2150	117	650	500	1350	5	1	23407077	504	-15.73	0.81	12	0.43	-137.00	2659.00	3670	20240206	-41.28	1890	20230726	14.02	3670	-41.28	20240206	2015	6.95	20240708	3670	-41.28	20240206	1890	14.02	20230726	5.58	N	133750	500	117 억		373095	N	N	0	N	00	N
77	20240718	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-20	5	-0.92	197656580	92380	128.66	2195	2195	2110	2830	1530	2180	2139.60	1.59	0	24919	2240	2210	2190	2160	2140	2200	2150	117	650	500	1350	5	1	23407077	506	-15.77	0.81	12	0.39	-137.00	2659.00	3670	20240206	-41.14	1890	20230726	14.29	3670	-41.14	20240206	2015	7.20	20240708	3670	-41.14	20240206	1890	14.29	20230726	5.58	N	133750	500	117 억		373095	N	N	0	N	00	N
78	20240718	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-30	5	-1.38	185459170	86721	120.78	2195	2195	2110	2830	1530	2180	2138.57	1.59	0	22148	2240	2210	2190	2160	2140	2200	2150	117	650	500	1350	5	1	23407077	503	-15.69	0.81	12	0.37	-137.00	2659.00	3670	20240206	-41.42	1890	20230726	13.76	3670	-41.42	20240206	2015	6.70	20240708	3670	-41.42	20240206	1890	13.76	20230726	5.58	N	133750	500	117 억		373095	N	N	0	N	00	N
79	20240718	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-30	5	-1.38	177828315	83168	115.83	2195	2195	2110	2830	1530	2180	2138.18	1.59	0	21205	2240	2210	2190	2160	2140	2200	2150	117	650	500	1350	5	1	23407077	503	-15.69	0.81	12	0.36	-137.00	2659.00	3670	20240206	-41.42	1890	20230726	13.76	3670	-41.42	20240206	2015	6.70	20240708	3670	-41.42	20240206	1890	13.76	20230726	5.58	N	133750	500	117 억		373095	N	N	0	N	00	N
80	20240718	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-35	5	-1.61	167023665	78149	108.84	2195	2195	2110	2830	1530	2180	2137.25	1.59	0	20960	2240	2210	2190	2160	2140	2200	2150	117	650	500	1350	5	1	23407077	502	-15.66	0.81	12	0.33	-137.00	2659.00	3670	20240206	-41.55	1890	20230726	13.49	3670	-41.55	20240206	2015	6.45	20240708	3670	-41.55	20240206	1890	13.49	20230726	5.58	N	133750	500	117 억		373095	N	N	0	N	00	N
81	20240718	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-50	5	-2.29	26179625	12057	16.79	2195	2195	2125	2830	1530	2180	2171.32	1.59	0	-2657	2240	2210	2190	2160	2140	2200	2150	117	650	500	1350	5	1	23407077	499	-15.55	0.80	12	0.05	-137.00	2659.00	3670	20240206	-41.96	1890	20230726	12.70	3670	-41.96	20240206	2015	5.71	20240708	3670	-41.96	20240206	1890	12.70	20230726	5.58	N	133750	500	117 억		373095	N	N	0	N	00	N
82	20240717	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-10	5	-0.46	143963545	65669	104.63	2190	2220	2170	2845	1535	2190	2192.37	1.51	0	17197	2296	2242	2206	2152	2116	2225	2135	117	655	500	1350	5	1	23407077	510	-15.91	0.82	12	0.28	-137.00	2659.00	3670	20240206	-40.60	1890	20230726	15.34	3670	-40.60	20240206	2015	8.19	20240708	3670	-40.60	20240206	1890	15.34	20230726	5.63	N	133750	500	117 억		353757	N	N	0	N	00	N
83	20240717	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-5	5	-0.23	127326100	58046	92.49	2190	2220	2170	2845	1535	2190	2193.54	1.51	0	18086	2296	2242	2206	2152	2116	2225	2135	117	655	500	1350	5	1	23407077	511	-15.95	0.82	12	0.25	-137.00	2659.00	3670	20240206	-40.46	1890	20230726	15.61	3670	-40.46	20240206	2015	8.44	20240708	3670	-40.46	20240206	1890	15.61	20230726	5.63	N	133750	500	117 억		353757	N	N	0	N	00	N
84	20240717	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	20	2	0.91	103315265	47107	75.06	2190	2220	2170	2845	1535	2190	2193.20	1.51	0	15370	2296	2242	2206	2152	2116	2225	2135	117	655	500	1350	5	1	23407077	517	-16.13	0.83	12	0.20	-137.00	2659.00	3670	20240206	-39.78	1890	20230726	16.93	3670	-39.78	20240206	2015	9.68	20240708	3670	-39.78	20240206	1890	16.93	20230726	5.63	N	133750	500	117 억		353757	N	N	0	N	00	N
85	20240717	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	15	2	0.68	91949635	41947	66.84	2190	2220	2170	2845	1535	2190	2192.04	1.51	0	14715	2296	2242	2206	2152	2116	2225	2135	117	655	500	1350	5	1	23407077	516	-16.09	0.83	12	0.18	-137.00	2659.00	3670	20240206	-39.92	1890	20230726	16.67	3670	-39.92	20240206	2015	9.43	20240708	3670	-39.92	20240206	1890	16.67	20230726	5.63	N	133750	500	117 억		353757	N	N	0	N	00	N
86	20240717	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	15	2	0.68	75467780	34457	54.90	2190	2220	2170	2845	1535	2190	2190.20	1.51	0	13759	2296	2242	2206	2152	2116	2225	2135	117	655	500	1350	5	1	23407077	516	-16.09	0.83	12	0.15	-137.00	2659.00	3670	20240206	-39.92	1890	20230726	16.67	3670	-39.92	20240206	2015	9.43	20240708	3670	-39.92	20240206	1890	16.67	20230726	5.63	N	133750	500	117 억		353757	N	N	0	N	00	N
87	20240717	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	5	2	0.23	70912775	32387	51.60	2190	2220	2170	2845	1535	2190	2189.54	1.51	0	13117	2296	2242	2206	2152	2116	2225	2135	117	655	500	1350	5	1	23407077	514	-16.02	0.83	12	0.14	-137.00	2659.00	3670	20240206	-40.19	1890	20230726	16.14	3670	-40.19	20240206	2015	8.93	20240708	3670	-40.19	20240206	1890	16.14	20230726	5.63	N	133750	500	117 억		353757	N	N	0	N	00	N
88	20240717	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	5	2	0.23	52606035	24017	38.27	2190	2220	2170	2845	1535	2190	2190.37	1.51	0	8002	2296	2242	2206	2152	2116	2225	2135	117	655	500	1350	5	1	23407077	514	-16.02	0.83	12	0.10	-137.00	2659.00	3670	20240206	-40.19	1890	20230726	16.14	3670	-40.19	20240206	2015	8.93	20240708	3670	-40.19	20240206	1890	16.14	20230726	5.63	N	133750	500	117 억		353757	N	N	0	N	00	N
89	20240717	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	30	2	1.37	4686060	2123	3.38	2190	2220	2190	2845	1535	2190	2207.28	1.51	0	456	2296	2242	2206	2152	2116	2225	2135	117	655	500	1350	5	1	23407077	520	-16.20	0.83	12	0.01	-137.00	2659.00	3670	20240206	-39.51	1890	20230726	17.46	3670	-39.51	20240206	2015	10.17	20240708	3670	-39.51	20240206	1890	17.46	20230726	5.63	N	133750	500	117 억		353757	N	N	0	N	00	N
90	20240716	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-10	5	-0.45	135396875	61709	70.07	2200	2260	2170	2860	1540	2200	2194.12	1.45	0	12377	2256	2227	2206	2177	2156	2217	2167	117	660	500	1360	5	1	23407077	513	-15.99	0.82	12	0.26	-137.00	2659.00	3670	20240206	-40.33	1890	20230726	15.87	3670	-40.33	20240206	2015	8.68	20240708	3670	-40.33	20240206	1890	15.87	20230726	5.63	N	133750	500	117 억		339370	N	N	0	N	00	N
91	20240716	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	0	3	0.00	121199240	55249	62.74	2200	2260	2170	2860	1540	2200	2193.69	1.45	0	10643	2256	2227	2206	2177	2156	2217	2167	117	660	500	1360	5	1	23407077	515	-16.06	0.83	12	0.24	-137.00	2659.00	3670	20240206	-40.05	1890	20230726	16.40	3670	-40.05	20240206	2015	9.18	20240708	3670	-40.05	20240206	1890	16.40	20230726	5.63	N	133750	500	117 억		339370	N	N	0	N	00	N
92	20240716	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	0	3	0.00	101462335	46297	52.57	2200	2260	2170	2860	1540	2200	2191.55	1.45	0	7104	2256	2227	2206	2177	2156	2217	2167	117	660	500	1360	5	1	23407077	515	-16.06	0.83	12	0.20	-137.00	2659.00	3670	20240206	-40.05	1890	20230726	16.40	3670	-40.05	20240206	2015	9.18	20240708	3670	-40.05	20240206	1890	16.40	20230726	5.63	N	133750	500	117 억		339370	N	N	0	N	00	N
93	20240716	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-5	5	-0.23	67328020	30786	34.96	2200	2260	2170	2860	1540	2200	2186.97	1.45	0	-5635	2256	2227	2206	2177	2156	2217	2167	117	660	500	1360	5	1	23407077	514	-16.02	0.83	12	0.13	-137.00	2659.00	3670	20240206	-40.19	1890	20230726	16.14	3670	-40.19	20240206	2015	8.93	20240708	3670	-40.19	20240206	1890	16.14	20230726	5.63	N	133750	500	117 억		339370	N	N	0	N	00	N
94	20240716	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-5	5	-0.23	58421895	26723	30.34	2200	2260	2170	2860	1540	2200	2186.20	1.45	0	-6510	2256	2227	2206	2177	2156	2217	2167	117	660	500	1360	5	1	23407077	514	-16.02	0.83	12	0.11	-137.00	2659.00	3670	20240206	-40.19	1890	20230726	16.14	3670	-40.19	20240206	2015	8.93	20240708	3670	-40.19	20240206	1890	16.14	20230726	5.63	N	133750	500	117 억		339370	N	N	0	N	00	N
95	20240716	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-5	5	-0.23	52629660	24084	27.35	2200	2260	2170	2860	1540	2200	2185.25	1.45	0	-7377	2256	2227	2206	2177	2156	2217	2167	117	660	500	1360	5	1	23407077	514	-16.02	0.83	12	0.10	-137.00	2659.00	3670	20240206	-40.19	1890	20230726	16.14	3670	-40.19	20240206	2015	8.93	20240708	3670	-40.19	20240206	1890	16.14	20230726	5.63	N	133750	500	117 억		339370	N	N	0	N	00	N
96	20240716	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-30	5	-1.36	44086505	20164	22.90	2200	2260	2170	2860	1540	2200	2186.40	1.45	0	-7152	2256	2227	2206	2177	2156	2217	2167	117	660	500	1360	5	1	23407077	508	-15.84	0.82	12	0.09	-137.00	2659.00	3670	20240206	-40.87	1890	20230726	14.81	3670	-40.87	20240206	2015	7.69	20240708	3670	-40.87	20240206	1890	14.81	20230726	5.63	N	133750	500	117 억		339370	N	N	0	N	00	N
97	20240716	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	0	3	0.00	8653830	3924	4.46	2200	2260	2190	2860	1540	2200	2205.36	1.45	0	42	2256	2227	2206	2177	2156	2217	2167	117	660	500	1360	5	1	23407077	515	-16.06	0.83	12	0.02	-137.00	2659.00	3670	20240206	-40.05	1890	20230726	16.40	3670	-40.05	20240206	2015	9.18	20240708	3670	-40.05	20240206	1890	16.40	20230726	5.63	N	133750	500	117 억		339370	N	N	0	N	00	N
98	20240715	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-15	5	-0.68	192113600	87063	107.87	2220	2235	2185	2875	1555	2215	2206.60	1.35	0	22333	2255	2235	2215	2195	2175	2245	2205	117	660	500	1370	5	1	23407077	515	-16.06	0.83	12	0.37	-137.00	2659.00	3670	20240206	-40.05	1890	20230726	16.40	3670	-40.05	20240206	2015	9.18	20240708	3670	-40.05	20240206	1890	16.40	20230726	5.57	N	133750	500	117 억		315962	N	N	0	N	00	N
99	20240715	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-20	5	-0.90	185498095	84051	104.14	2220	2235	2185	2875	1555	2215	2206.96	1.35	0	21537	2255	2235	2215	2195	2175	2245	2205	117	660	500	1370	5	1	23407077	514	-16.02	0.83	12	0.36	-137.00	2659.00	3670	20240206	-40.19	1890	20230726	16.14	3670	-40.19	20240206	2015	8.93	20240708	3670	-40.19	20240206	1890	16.14	20230726	5.57	N	133750	500	117 억		315962	N	N	0	N	00	N
100	20240715	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	0	3	0.00	118785690	53698	66.53	2220	2235	2200	2875	1555	2215	2212.10	1.35	0	12042	2255	2235	2215	2195	2175	2245	2205	117	660	500	1370	5	1	23407077	518	-16.17	0.83	12	0.23	-137.00	2659.00	3670	20240206	-39.65	1890	20230726	17.20	3670	-39.65	20240206	2015	9.93	20240708	3670	-39.65	20240206	1890	17.20	20230726	5.57	N	133750	500	117 억		315962	N	N	0	N	00	N
101	20240715	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	20	2	0.90	94147720	42569	52.74	2220	2235	2200	2875	1555	2215	2211.64	1.35	0	11672	2255	2235	2215	2195	2175	2245	2205	117	660	500	1370	5	1	23407077	523	-16.31	0.84	12	0.18	-137.00	2659.00	3670	20240206	-39.10	1890	20230726	18.25	3670	-39.10	20240206	2015	10.92	20240708	3670	-39.10	20240206	1890	18.25	20230726	5.57	N	133750	500	117 억		315962	N	N	0	N	00	N
102	20240715	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	5	2	0.23	85307695	38584	47.81	2220	2230	2200	2875	1555	2215	2210.95	1.35	0	9134	2255	2235	2215	2195	2175	2245	2205	117	660	500	1370	5	1	23407077	520	-16.20	0.83	12	0.16	-137.00	2659.00	3670	20240206	-39.51	1890	20230726	17.46	3670	-39.51	20240206	2015	10.17	20240708	3670	-39.51	20240206	1890	17.46	20230726	5.57	N	133750	500	117 억		315962	N	N	0	N	00	N
103	20240715	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	0	3	0.00	65162620	29513	36.57	2220	2225	2200	2875	1555	2215	2207.91	1.35	0	9946	2255	2235	2215	2195	2175	2245	2205	117	660	500	1370	5	1	23407077	518	-16.17	0.83	12	0.13	-137.00	2659.00	3670	20240206	-39.65	1890	20230726	17.20	3670	-39.65	20240206	2015	9.93	20240708	3670	-39.65	20240206	1890	17.20	20230726	5.57	N	133750	500	117 억		315962	N	N	0	N	00	N
104	20240715	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	5	2	0.23	56418365	25558	31.67	2220	2225	2200	2875	1555	2215	2207.44	1.35	0	9967	2255	2235	2215	2195	2175	2245	2205	117	660	500	1370	5	1	23407077	520	-16.20	0.83	12	0.11	-137.00	2659.00	3670	20240206	-39.51	1890	20230726	17.46	3670	-39.51	20240206	2015	10.17	20240708	3670	-39.51	20240206	1890	17.46	20230726	5.57	N	133750	500	117 억		315962	N	N	0	N	00	N
105	20240715	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-10	5	-0.45	32485035	14725	18.24	2220	2225	2200	2875	1555	2215	2206.07	1.35	0	9870	2255	2235	2215	2195	2175	2245	2205	117	660	500	1370	5	1	23407077	516	-16.09	0.83	12	0.06	-137.00	2659.00	3670	20240206	-39.92	1890	20230726	16.67	3670	-39.92	20240206	2015	9.43	20240708	3670	-39.92	20240206	1890	16.67	20230726	5.57	N	133750	500	117 억		315962	N	N	0	N	00	N
106	20240712	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	5	2	0.23	174210280	78654	65.52	2210	2235	2195	2870	1550	2210	2215.03	1.30	0	12026	2283	2246	2223	2186	2163	2235	2175	117	660	500	1370	5	1	23407077	518	-16.17	0.83	12	0.34	-137.00	2659.00	3670	20240206	-39.65	1890	20230726	17.20	3670	-39.65	20240206	2015	9.93	20240708	3670	-39.65	20240206	1890	17.20	20230726	5.52	N	133750	500	117 억		303244	N	N	0	N	00	N
107	20240712	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	0	3	0.00	147469635	66542	55.43	2210	2235	2195	2870	1550	2210	2216.40	1.30	0	8360	2283	2246	2223	2186	2163	2235	2175	117	660	500	1370	5	1	23407077	517	-16.13	0.83	12	0.28	-137.00	2659.00	3670	20240206	-39.78	1890	20230726	16.93	3670	-39.78	20240206	2015	9.68	20240708	3670	-39.78	20240206	1890	16.93	20230726	5.52	N	133750	500	117 억		303244	N	N	0	N	00	N
108	20240712	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	0	3	0.00	110645150	49895	41.56	2210	2235	2195	2870	1550	2210	2217.91	1.30	0	2768	2283	2246	2223	2186	2163	2235	2175	117	660	500	1370	5	1	23407077	517	-16.13	0.83	12	0.21	-137.00	2659.00	3670	20240206	-39.78	1890	20230726	16.93	3670	-39.78	20240206	2015	9.68	20240708	3670	-39.78	20240206	1890	16.93	20230726	5.52	N	133750	500	117 억		303244	N	N	0	N	00	N
109	20240712	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	20	2	0.90	86893150	39199	32.65	2210	2235	2195	2870	1550	2210	2217.12	1.30	0	1648	2283	2246	2223	2186	2163	2235	2175	117	660	500	1370	5	1	23407077	522	-16.28	0.84	12	0.17	-137.00	2659.00	3670	20240206	-39.24	1890	20230726	17.99	3670	-39.24	20240206	2015	10.67	20240708	3670	-39.24	20240206	1890	17.99	20230726	5.52	N	133750	500	117 억		303244	N	N	0	N	00	N
110	20240712	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	10	2	0.45	66883025	30224	25.18	2210	2235	2195	2870	1550	2210	2213.14	1.30	0	2876	2283	2246	2223	2186	2163	2235	2175	117	660	500	1370	5	1	23407077	520	-16.20	0.83	12	0.13	-137.00	2659.00	3670	20240206	-39.51	1890	20230726	17.46	3670	-39.51	20240206	2015	10.17	20240708	3670	-39.51	20240206	1890	17.46	20230726	5.52	N	133750	500	117 억		303244	N	N	0	N	00	N
111	20240712	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	0	3	0.00	45534555	20624	17.18	2210	2225	2195	2870	1550	2210	2207.59	1.30	0	3691	2283	2246	2223	2186	2163	2235	2175	117	660	500	1370	5	1	23407077	517	-16.13	0.83	12	0.09	-137.00	2659.00	3670	20240206	-39.78	1890	20230726	16.93	3670	-39.78	20240206	2015	9.68	20240708	3670	-39.78	20240206	1890	16.93	20230726	5.52	N	133750	500	117 억		303244	N	N	0	N	00	N
112	20240712	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-5	5	-0.23	37152600	16820	14.01	2210	2225	2200	2870	1550	2210	2208.66	1.30	0	2746	2283	2246	2223	2186	2163	2235	2175	117	660	500	1370	5	1	23407077	516	-16.09	0.83	12	0.07	-137.00	2659.00	3670	20240206	-39.92	1890	20230726	16.67	3670	-39.92	20240206	2015	9.43	20240708	3670	-39.92	20240206	1890	16.67	20230726	5.52	N	133750	500	117 억		303244	N	N	0	N	00	N
113	20240712	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-5	5	-0.23	10478510	4735	3.94	2210	2225	2200	2870	1550	2210	2215.57	1.30	0	-642	2283	2246	2223	2186	2163	2235	2175	117	660	500	1370	5	1	23407077	516	-16.09	0.83	12	0.02	-137.00	2659.00	3670	20240206	-39.92	1890	20230726	16.67	3670	-39.92	20240206	2015	9.43	20240708	3670	-39.92	20240206	1890	16.67	20230726	5.52	N	133750	500	117 억		303244	N	N	0	N	00	N
114	20240711	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-20	5	-0.90	261113980	117540	14.13	2225	2260	2200	2895	1565	2230	2221.49	1.25	0	9817	2443	2336	2253	2146	2063	2390	2200	117	665	500	1380	5	1	23407077	517	-16.13	0.83	12	0.50	-137.00	2659.00	3670	20240206	-39.78	1890	20230726	16.93	3670	-39.78	20240206	2015	9.68	20240708	3670	-39.78	20240206	1890	16.93	20230726	5.68	N	133750	500	117 억		293163	N	N	0	N	00	N
115	20240711	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-20	5	-0.90	235750380	106072	12.75	2225	2260	2200	2895	1565	2230	2222.55	1.25	0	9714	2443	2336	2253	2146	2063	2390	2200	117	665	500	1380	5	1	23407077	517	-16.13	0.83	12	0.45	-137.00	2659.00	3670	20240206	-39.78	1890	20230726	16.93	3670	-39.78	20240206	2015	9.68	20240708	3670	-39.78	20240206	1890	16.93	20230726	5.68	N	133750	500	117 억		293163	N	N	0	N	00	N
116	20240711	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-20	5	-0.90	217561245	97866	11.77	2225	2260	2200	2895	1565	2230	2223.05	1.25	0	9284	2443	2336	2253	2146	2063	2390	2200	117	665	500	1380	5	1	23407077	517	-16.13	0.83	12	0.42	-137.00	2659.00	3670	20240206	-39.78	1890	20230726	16.93	3670	-39.78	20240206	2015	9.68	20240708	3670	-39.78	20240206	1890	16.93	20230726	5.68	N	133750	500	117 억		293163	N	N	0	N	00	N
117	20240711	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-15	5	-0.67	188533095	84708	10.18	2225	2260	2210	2895	1565	2230	2225.68	1.25	0	10519	2443	2336	2253	2146	2063	2390	2200	117	665	500	1380	5	1	23407077	518	-16.17	0.83	12	0.36	-137.00	2659.00	3670	20240206	-39.65	1890	20230726	17.20	3670	-39.65	20240206	2015	9.93	20240708	3670	-39.65	20240206	1890	17.20	20230726	5.68	N	133750	500	117 억		293163	N	N	0	N	00	N
118	20240711	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	0	3	0.00	157370200	70659	8.50	2225	2260	2210	2895	1565	2230	2227.18	1.25	0	12344	2443	2336	2253	2146	2063	2390	2200	117	665	500	1380	5	1	23407077	522	-16.28	0.84	12	0.30	-137.00	2659.00	3670	20240206	-39.24	1890	20230726	17.99	3670	-39.24	20240206	2015	10.67	20240708	3670	-39.24	20240206	1890	17.99	20230726	5.68	N	133750	500	117 억		293163	N	N	0	N	00	N
119	20240711	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-10	5	-0.45	142567170	63989	7.69	2225	2260	2210	2895	1565	2230	2227.99	1.25	0	12550	2443	2336	2253	2146	2063	2390	2200	117	665	500	1380	5	1	23407077	520	-16.20	0.83	12	0.27	-137.00	2659.00	3670	20240206	-39.51	1890	20230726	17.46	3670	-39.51	20240206	2015	10.17	20240708	3670	-39.51	20240206	1890	17.46	20230726	5.68	N	133750	500	117 억		293163	N	N	0	N	00	N
120	20240711	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	10	2	0.45	115886845	52002	6.25	2225	2260	2210	2895	1565	2230	2228.51	1.25	0	13250	2443	2336	2253	2146	2063	2390	2200	117	665	500	1380	5	1	23407077	524	-16.35	0.84	12	0.22	-137.00	2659.00	3670	20240206	-38.96	1890	20230726	18.52	3670	-38.96	20240206	2015	11.17	20240708	3670	-38.96	20240206	1890	18.52	20230726	5.68	N	133750	500	117 억		293163	N	N	0	N	00	N
121	20240711	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	15	2	0.67	58910575	26497	3.19	2225	2245	2210	2895	1565	2230	2223.29	1.25	0	14188	2443	2336	2253	2146	2063	2390	2200	117	665	500	1380	5	1	23407077	525	-16.39	0.84	12	0.11	-137.00	2659.00	3670	20240206	-38.83	1890	20230726	18.78	3670	-38.83	20240206	2015	11.41	20240708	3670	-38.83	20240206	1890	18.78	20230726	5.68	N	133750	500	117 억		293163	N	N	0	N	00	N
122	20240710	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	30	2	1.36	1859214210	822677	137.58	2210	2360	2170	2860	1540	2200	2259.96	1.50	0	-53517	2250	2225	2180	2155	2110	2237	2167	117	660	500	1360	5	1	23407077	522	-16.28	0.84	12	3.51	-137.00	2659.00	3670	20240206	-39.24	1890	20230726	17.99	3670	-39.24	20240206	2015	10.67	20240708	3670	-39.24	20240206	1890	17.99	20230726	5.78	N	133750	500	117 억		350966	N	N	0	N	00	N
123	20240710	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	25	2	1.14	1812040065	801531	134.04	2210	2360	2170	2860	1540	2200	2260.72	1.50	0	-53186	2250	2225	2180	2155	2110	2237	2167	117	660	500	1360	5	1	23407077	521	-16.24	0.84	12	3.42	-137.00	2659.00	3670	20240206	-39.37	1890	20230726	17.72	3670	-39.37	20240206	2015	10.42	20240708	3670	-39.37	20240206	1890	17.72	20230726	5.78	N	133750	500	117 억		350966	N	N	0	N	00	N
124	20240710	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	50	2	2.27	1713952940	757843	126.74	2210	2360	2170	2860	1540	2200	2261.62	1.50	0	-60254	2250	2225	2180	2155	2110	2237	2167	117	660	500	1360	5	1	23407077	527	-16.42	0.85	12	3.24	-137.00	2659.00	3670	20240206	-38.69	1890	20230726	19.05	3670	-38.69	20240206	2015	11.66	20240708	3670	-38.69	20240206	1890	19.05	20230726	5.78	N	133750	500	117 억		350966	N	N	0	N	00	N
125	20240710	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	30	2	1.36	1613311965	712803	119.20	2210	2360	2170	2860	1540	2200	2263.33	1.50	0	-78471	2250	2225	2180	2155	2110	2237	2167	117	660	500	1360	5	1	23407077	522	-16.28	0.84	12	3.05	-137.00	2659.00	3670	20240206	-39.24	1890	20230726	17.99	3670	-39.24	20240206	2015	10.67	20240708	3670	-39.24	20240206	1890	17.99	20230726	5.78	N	133750	500	117 억		350966	N	N	0	N	00	N
126	20240710	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	30	2	1.36	1562731315	690057	115.40	2210	2360	2170	2860	1540	2200	2264.64	1.50	0	-79071	2250	2225	2180	2155	2110	2237	2167	117	660	500	1360	5	1	23407077	522	-16.28	0.84	12	2.95	-137.00	2659.00	3670	20240206	-39.24	1890	20230726	17.99	3670	-39.24	20240206	2015	10.67	20240708	3670	-39.24	20240206	1890	17.99	20230726	5.78	N	133750	500	117 억		350966	N	N	0	N	00	N
127	20240710	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	40	2	1.82	1267575610	557243	93.19	2210	2360	2170	2860	1540	2200	2274.73	1.50	0	-91367	2250	2225	2180	2155	2110	2237	2167	117	660	500	1360	5	1	23407077	524	-16.35	0.84	12	2.38	-137.00	2659.00	3670	20240206	-38.96	1890	20230726	18.52	3670	-38.96	20240206	2015	11.17	20240708	3670	-38.96	20240206	1890	18.52	20230726	5.78	N	133750	500	117 억		350966	N	N	0	N	00	N
128	20240710	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-20	5	-0.91	168488340	77042	12.88	2210	2220	2170	2860	1540	2200	2186.97	1.50	0	-1685	2250	2225	2180	2155	2110	2237	2167	117	660	500	1360	5	1	23407077	510	-15.91	0.82	12	0.33	-137.00	2659.00	3670	20240206	-40.60	1890	20230726	15.34	3670	-40.60	20240206	2015	8.19	20240708	3670	-40.60	20240206	1890	15.34	20230726	5.78	N	133750	500	117 억		350966	N	N	0	N	00	N
129	20240710	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-10	5	-0.45	75299295	34265	5.73	2210	2220	2180	2860	1540	2200	2197.56	1.50	0	-2818	2250	2225	2180	2155	2110	2237	2167	117	660	500	1360	5	1	23407077	513	-15.99	0.82	12	0.15	-137.00	2659.00	3670	20240206	-40.33	1890	20230726	15.87	3670	-40.33	20240206	2015	8.68	20240708	3670	-40.33	20240206	1890	15.87	20230726	5.78	N	133750	500	117 억		350966	N	N	0	N	00	N
130	20240709	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	45	2	2.09	981137490	452386	6.45	2155	2205	2135	2800	1510	2155	2168.80	1.09	0	91422	2681	2417	2216	1952	1751	2550	2085	117	645	500	1330	5	1	23407077	515	-16.06	0.83	12	1.93	-137.00	2659.00	3670	20240206	-40.05	1890	20230726	16.40	3670	-40.05	20240206	2015	9.18	20240708	3670	-40.05	20240206	1890	16.40	20230726	5.85	N	133750	500	117 억		256219	N	N	0	N	00	N
131	20240709	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	25	2	1.16	896104025	413659	5.90	2155	2205	2135	2800	1510	2155	2166.29	1.09	0	88298	2681	2417	2216	1952	1751	2550	2085	117	645	500	1330	5	1	23407077	510	-15.91	0.82	12	1.77	-137.00	2659.00	3670	20240206	-40.60	1890	20230726	15.34	3670	-40.60	20240206	2015	8.19	20240708	3670	-40.60	20240206	1890	15.34	20230726	5.85	N	133750	500	117 억		256219	N	N	0	N	00	N
132	20240709	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	15	2	0.70	817962115	377743	5.39	2155	2205	2135	2800	1510	2155	2165.39	1.09	0	82212	2681	2417	2216	1952	1751	2550	2085	117	645	500	1330	5	1	23407077	508	-15.84	0.82	12	1.61	-137.00	2659.00	3670	20240206	-40.87	1890	20230726	14.81	3670	-40.87	20240206	2015	7.69	20240708	3670	-40.87	20240206	1890	14.81	20230726	5.85	N	133750	500	117 억		256219	N	N	0	N	00	N
133	20240709	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	15	2	0.70	766431950	353949	5.05	2155	2205	2135	2800	1510	2155	2165.37	1.09	0	75306	2681	2417	2216	1952	1751	2550	2085	117	645	500	1330	5	1	23407077	508	-15.84	0.82	12	1.51	-137.00	2659.00	3670	20240206	-40.87	1890	20230726	14.81	3670	-40.87	20240206	2015	7.69	20240708	3670	-40.87	20240206	1890	14.81	20230726	5.85	N	133750	500	117 억		256219	N	N	0	N	00	N
134	20240709	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	20	2	0.93	700060525	323342	4.61	2155	2205	2135	2800	1510	2155	2165.08	1.09	0	65633	2681	2417	2216	1952	1751	2550	2085	117	645	500	1330	5	1	23407077	509	-15.88	0.82	12	1.38	-137.00	2659.00	3670	20240206	-40.74	1890	20230726	15.08	3670	-40.74	20240206	2015	7.94	20240708	3670	-40.74	20240206	1890	15.08	20230726	5.85	N	133750	500	117 억		256219	N	N	0	N	00	N
135	20240709	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	35	2	1.62	612292020	283043	4.04	2155	2205	2135	2800	1510	2155	2163.25	1.09	0	68207	2681	2417	2216	1952	1751	2550	2085	117	645	500	1330	5	1	23407077	513	-15.99	0.82	12	1.21	-137.00	2659.00	3670	20240206	-40.33	1890	20230726	15.87	3670	-40.33	20240206	2015	8.68	20240708	3670	-40.33	20240206	1890	15.87	20230726	5.85	N	133750	500	117 억		256219	N	N	0	N	00	N
136	20240709	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	15	2	0.70	460212755	213104	3.04	2155	2205	2135	2800	1510	2155	2159.57	1.09	0	65949	2681	2417	2216	1952	1751	2550	2085	117	645	500	1330	5	1	23407077	508	-15.84	0.82	12	0.91	-137.00	2659.00	3670	20240206	-40.87	1890	20230726	14.81	3670	-40.87	20240206	2015	7.69	20240708	3670	-40.87	20240206	1890	14.81	20230726	5.85	N	133750	500	117 억		256219	N	N	0	N	00	N
137	20240709	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	0	3	0.00	211856885	97841	1.40	2155	2205	2135	2800	1510	2155	2165.32	1.09	0	24086	2681	2417	2216	1952	1751	2550	2085	117	645	500	1330	5	1	23407077	504	-15.73	0.81	12	0.42	-137.00	2659.00	3670	20240206	-41.28	1890	20230726	14.02	3670	-41.28	20240206	2015	6.95	20240708	3670	-41.28	20240206	1890	14.02	20230726	5.85	N	133750	500	117 억		256219	N	N	0	N	00	N
138	20240708	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	125	2	6.16	16268557405	6957284	5198.64	2035	2480	2015	2635	1425	2030	2338.63	1.49	0	-76447	2090	2060	2040	2010	1990	2050	2000	117	605	500	1250	5	1	23407077	504	-15.73	0.81	12	29.72	-137.00	2659.00	3670	20240206	-41.28	1890	20230726	14.02	3670	-41.28	20240206	2015	6.95	20240708	3670	-41.28	20240206	1890	14.02	20230726	5.95	N	133750	500	117 억		349639	N	N	0	N	00	N
139	20240708	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	145	2	7.14	15956568995	6813101	5090.90	2035	2480	2015	2635	1425	2030	2342.05	1.49	0	-120782	2090	2060	2040	2010	1990	2050	2000	117	605	500	1250	5	1	23407077	509	-15.88	0.82	12	29.11	-137.00	2659.00	3670	20240206	-40.74	1890	20230726	15.08	3670	-40.74	20240206	2015	7.94	20240708	3670	-40.74	20240206	1890	15.08	20230726	5.95	N	133750	500	117 억		349639	N	N	0	N	00	N
140	20240708	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	165	2	8.13	14734482115	6255912	4674.56	2035	2480	2015	2635	1425	2030	2355.30	1.49	0	-175938	2090	2060	2040	2010	1990	2050	2000	117	605	500	1250	5	1	23407077	514	-16.02	0.83	12	26.73	-137.00	2659.00	3670	20240206	-40.19	1890	20230726	16.14	3670	-40.19	20240206	2015	8.93	20240708	3670	-40.19	20240206	1890	16.14	20230726	5.95	N	133750	500	117 억		349639	N	N	0	N	00	N
141	20240708	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	330	2	16.26	8463191365	3603024	2692.26	2035	2460	2015	2635	1425	2030	2348.94	1.49	0	-127553	2090	2060	2040	2010	1990	2050	2000	117	605	500	1250	5	1	23407077	552	-17.23	0.89	12	15.39	-137.00	2659.00	3670	20240206	-35.69	1890	20230726	24.87	3670	-35.69	20240206	2015	17.12	20240708	3670	-35.69	20240206	1890	24.87	20230726	5.95	N	133750	500	117 억		349639	N	N	0	N	00	N
142	20240708	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	145	2	7.14	227954350	107850	80.59	2035	2180	2015	2635	1425	2030	2113.84	1.49	0	14121	2090	2060	2040	2010	1990	2050	2000	117	605	500	1250	5	1	23407077	509	-15.88	0.82	12	0.46	-137.00	2659.00	3670	20240206	-40.74	1890	20230726	15.08	3670	-40.74	20240206	2015	7.94	20240708	3670	-40.74	20240206	1890	15.08	20230726	5.95	N	133750	500	117 억		349639	N	N	0	N	00	N
143	20240708	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	105	2	5.17	180353910	85824	64.13	2035	2165	2015	2635	1425	2030	2101.67	1.49	0	14097	2090	2060	2040	2010	1990	2050	2000	117	605	500	1250	5	1	23407077	500	-15.58	0.80	12	0.37	-137.00	2659.00	3670	20240206	-41.83	1890	20230726	12.96	3670	-41.83	20240206	2015	5.96	20240708	3670	-41.83	20240206	1890	12.96	20230726	5.95	N	133750	500	117 억		349639	N	N	0	N	00	N
144	20240708	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	85	2	4.19	141242460	67511	50.45	2035	2165	2015	2635	1425	2030	2092.40	1.49	0	12725	2090	2060	2040	2010	1990	2050	2000	117	605	500	1250	5	1	23407077	495	-15.44	0.80	12	0.29	-137.00	2659.00	3670	20240206	-42.37	1890	20230726	11.90	3670	-42.37	20240206	2015	4.96	20240708	3670	-42.37	20240206	1890	11.90	20230726	5.95	N	133750	500	117 억		349639	N	N	0	N	00	N
145	20240708	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	15	2	0.74	19417745	9571	7.15	2035	2045	2015	2635	1425	2030	2028.77	1.49	0	1336	2090	2060	2040	2010	1990	2050	2000	117	605	500	1250	5	1	23407077	479	-14.93	0.77	12	0.04	-137.00	2659.00	3670	20240206	-44.28	1890	20230726	8.20	3670	-44.28	20240206	2015	1.49	20240708	3670	-44.28	20240206	1890	8.20	20230726	5.95	N	133750	500	117 억		349639	N	N	0	N	00	N
146	20240705	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-25	5	-1.22	266596235	130716	84.21	2070	2070	2020	2670	1440	2055	2039.52	1.43	0	11538	2175	2115	2075	2015	1975	2095	1995	117	615	500	1270	5	1	23407077	475	-14.82	0.76	12	0.56	-137.00	2659.00	3670	20240206	-44.69	1890	20230726	7.41	3670	-44.69	20240206	2020	0.50	20240705	3670	-44.69	20240206	1890	7.41	20230726	6.01	N	133750	500	117 억		334761	N	N	0	N	00	N
147	20240705	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-25	5	-1.22	225992415	110661	71.29	2070	2070	2030	2670	1440	2055	2042.20	1.43	0	8638	2175	2115	2075	2015	1975	2095	1995	117	615	500	1270	5	1	23407077	475	-14.82	0.76	12	0.47	-137.00	2659.00	3670	20240206	-44.69	1890	20230726	7.41	3670	-44.69	20240206	2030	0.00	20240705	3670	-44.69	20240206	1890	7.41	20230726	6.01	N	133750	500	117 억		334761	N	N	0	N	00	N
148	20240705	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	-10	5	-0.49	156390040	76492	49.28	2070	2070	2030	2670	1440	2055	2044.53	1.43	0	5390	2175	2115	2075	2015	1975	2095	1995	117	615	500	1270	5	1	23407077	479	-14.93	0.77	12	0.33	-137.00	2659.00	3670	20240206	-44.28	1890	20230726	8.20	3670	-44.28	20240206	2030	0.74	20240705	3670	-44.28	20240206	1890	8.20	20230726	6.01	N	133750	500	117 억		334761	N	N	0	N	00	N
149	20240705	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	5	2	0.24	124781350	60998	39.29	2070	2070	2030	2670	1440	2055	2045.66	1.43	0	4180	2175	2115	2075	2015	1975	2095	1995	117	615	500	1270	5	1	23407077	482	-15.04	0.77	12	0.26	-137.00	2659.00	3670	20240206	-43.87	1890	20230726	8.99	3670	-43.87	20240206	2030	1.48	20240705	3670	-43.87	20240206	1890	8.99	20230726	6.01	N	133750	500	117 억		334761	N	N	0	N	00	N
150	20240705	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-5	5	-0.24	109118070	53385	34.39	2070	2070	2030	2670	1440	2055	2043.98	1.43	0	4773	2175	2115	2075	2015	1975	2095	1995	117	615	500	1270	5	1	23407077	480	-14.96	0.77	12	0.23	-137.00	2659.00	3670	20240206	-44.14	1890	20230726	8.47	3670	-44.14	20240206	2030	0.99	20240705	3670	-44.14	20240206	1890	8.47	20230726	6.01	N	133750	500	117 억		334761	N	N	0	N	00	N
151	20240705	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	-10	5	-0.49	76135460	37193	23.96	2070	2070	2030	2670	1440	2055	2047.04	1.43	0	2975	2175	2115	2075	2015	1975	2095	1995	117	615	500	1270	5	1	23407077	479	-14.93	0.77	12	0.16	-137.00	2659.00	3670	20240206	-44.28	1890	20230726	8.20	3670	-44.28	20240206	2030	0.74	20240705	3670	-44.28	20240206	1890	8.20	20230726	6.01	N	133750	500	117 억		334761	N	N	0	N	00	N
152	20240705	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	0	3	0.00	40213990	19559	12.60	2070	2070	2045	2670	1440	2055	2056.04	1.43	0	3489	2175	2115	2075	2015	1975	2095	1995	117	615	500	1270	5	1	23407077	481	-15.00	0.77	12	0.08	-137.00	2659.00	3670	20240206	-44.01	1890	20230726	8.73	3670	-44.01	20240206	2035	0.98	20240704	3670	-44.01	20240206	1890	8.73	20230726	6.01	N	133750	500	117 억		334761	N	N	0	N	00	N
153	20240705	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	10	2	0.49	4845370	2342	1.51	2070	2070	2060	2670	1440	2055	2068.90	1.43	0	82	2175	2115	2075	2015	1975	2095	1995	117	615	500	1270	5	1	23407077	483	-15.07	0.78	12	0.01	-137.00	2659.00	3670	20240206	-43.73	1890	20230726	9.26	3670	-43.73	20240206	2035	1.47	20240704	3670	-43.73	20240206	1890	9.26	20230726	6.01	N	133750	500	117 억		334761	N	N	0	N	00	N
154	20240704	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-60	5	-2.84	313664615	151064	93.72	2095	2135	2035	2745	1485	2115	2076.40	1.14	0	63656	2228	2171	2143	2086	2058	2157	2072	117	630	500	1310	5	1	23407077	481	-15.00	0.77	12	0.65	-137.00	2659.00	3670	20240206	-44.01	1890	20230726	8.73	3670	-44.01	20240206	2035	0.98	20240704	3670	-44.01	20240206	1890	8.73	20230726	6.08	N	133750	500	117 억		267790	N	N	0	N	00	N
155	20240704	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-60	5	-2.84	308286500	148449	92.09	2095	2135	2035	2745	1485	2115	2076.72	1.14	0	62737	2228	2171	2143	2086	2058	2157	2072	117	630	500	1310	5	1	23407077	481	-15.00	0.77	12	0.63	-137.00	2659.00	3670	20240206	-44.01	1890	20230726	8.73	3670	-44.01	20240206	2035	0.98	20240704	3670	-44.01	20240206	1890	8.73	20230726	6.08	N	133750	500	117 억		267790	N	N	0	N	00	N
156	20240704	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-50	5	-2.36	251830510	120939	75.03	2095	2135	2040	2745	1485	2115	2082.29	1.14	0	50787	2228	2171	2143	2086	2058	2157	2072	117	630	500	1310	5	1	23407077	483	-15.07	0.78	12	0.52	-137.00	2659.00	3670	20240206	-43.73	1890	20230726	9.26	3670	-43.73	20240206	2040	1.23	20240704	3670	-43.73	20240206	1890	9.26	20230726	6.08	N	133750	500	117 억		267790	N	N	0	N	00	N
157	20240704	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-35	5	-1.65	181679580	86853	53.88	2095	2135	2070	2745	1485	2115	2091.81	1.14	0	38433	2228	2171	2143	2086	2058	2157	2072	117	630	500	1310	5	1	23407077	487	-15.18	0.78	12	0.37	-137.00	2659.00	3670	20240206	-43.32	1890	20230726	10.05	3670	-43.32	20240206	2070	0.48	20240704	3670	-43.32	20240206	1890	10.05	20230726	6.08	N	133750	500	117 억		267790	N	N	0	N	00	N
158	20240704	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-35	5	-1.65	151009480	72094	44.72	2095	2135	2070	2745	1485	2115	2094.62	1.14	0	35659	2228	2171	2143	2086	2058	2157	2072	117	630	500	1310	5	1	23407077	487	-15.18	0.78	12	0.31	-137.00	2659.00	3670	20240206	-43.32	1890	20230726	10.05	3670	-43.32	20240206	2070	0.48	20240704	3670	-43.32	20240206	1890	10.05	20230726	6.08	N	133750	500	117 억		267790	N	N	0	N	00	N
159	20240704	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-20	5	-0.95	91671590	43567	27.03	2095	2135	2085	2745	1485	2115	2104.15	1.14	0	24964	2228	2171	2143	2086	2058	2157	2072	117	630	500	1310	5	1	23407077	490	-15.29	0.79	12	0.19	-137.00	2659.00	3670	20240206	-42.92	1890	20230726	10.85	3670	-42.92	20240206	2085	0.48	20240704	3670	-42.92	20240206	1890	10.85	20230726	6.08	N	133750	500	117 억		267790	N	N	0	N	00	N
160	20240704	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	10	2	0.47	59658085	28309	17.56	2095	2135	2095	2745	1485	2115	2107.39	1.14	0	18904	2228	2171	2143	2086	2058	2157	2072	117	630	500	1310	5	1	23407077	497	-15.51	0.80	12	0.12	-137.00	2659.00	3670	20240206	-42.10	1890	20230726	12.43	3670	-42.10	20240206	2095	1.43	20240704	3670	-42.10	20240206	1890	12.43	20230726	6.08	N	133750	500	117 억		267790	N	N	0	N	00	N
161	20240704	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	10	2	0.47	38263520	18190	11.28	2095	2135	2095	2745	1485	2115	2103.55	1.14	0	12651	2228	2171	2143	2086	2058	2157	2072	117	630	500	1310	5	1	23407077	497	-15.51	0.80	12	0.08	-137.00	2659.00	3670	20240206	-42.10	1890	20230726	12.43	3670	-42.10	20240206	2095	1.43	20240704	3670	-42.10	20240206	1890	12.43	20230726	6.08	N	133750	500	117 억		267790	N	N	0	N	00	N
162	20240703	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-85	5	-3.86	333179020	155516	181.35	2195	2200	2115	2860	1540	2200	2142.52	1.13	0	1281	2320	2260	2225	2165	2130	2242	2147	117	660	500	1360	5	1	23407077	495	-15.44	0.80	12	0.66	-137.00	2659.00	3670	20240206	-42.37	1890	20230726	11.90	3670	-42.37	20240206	2115	0.00	20240703	3670	-42.37	20240206	1890	11.90	20230726	6.10	N	133750	500	117 억		263366	N	N	0	N	00	N
163	20240703	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-60	5	-2.73	312683865	145831	170.05	2195	2200	2115	2860	1540	2200	2144.15	1.13	0	1209	2320	2260	2225	2165	2130	2242	2147	117	660	500	1360	5	1	23407077	501	-15.62	0.80	12	0.62	-137.00	2659.00	3670	20240206	-41.69	1890	20230726	13.23	3670	-41.69	20240206	2115	1.18	20240703	3670	-41.69	20240206	1890	13.23	20230726	6.10	N	133750	500	117 억		263366	N	N	0	N	00	N
164	20240703	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-60	5	-2.73	262572265	122225	142.53	2195	2200	2115	2860	1540	2200	2148.27	1.13	0	-2541	2320	2260	2225	2165	2130	2242	2147	117	660	500	1360	5	1	23407077	501	-15.62	0.80	12	0.52	-137.00	2659.00	3670	20240206	-41.69	1890	20230726	13.23	3670	-41.69	20240206	2115	1.18	20240703	3670	-41.69	20240206	1890	13.23	20230726	6.10	N	133750	500	117 억		263366	N	N	0	N	00	N
165	20240703	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-45	5	-2.05	245928190	114450	133.46	2195	2200	2115	2860	1540	2200	2148.78	1.13	0	-2941	2320	2260	2225	2165	2130	2242	2147	117	660	500	1360	5	1	23407077	504	-15.73	0.81	12	0.49	-137.00	2659.00	3670	20240206	-41.28	1890	20230726	14.02	3670	-41.28	20240206	2115	1.89	20240703	3670	-41.28	20240206	1890	14.02	20230726	6.10	N	133750	500	117 억		263366	N	N	0	N	00	N
166	20240703	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-45	5	-2.05	238490465	110980	129.41	2195	2200	2115	2860	1540	2200	2148.95	1.13	0	-2786	2320	2260	2225	2165	2130	2242	2147	117	660	500	1360	5	1	23407077	504	-15.73	0.81	12	0.47	-137.00	2659.00	3670	20240206	-41.28	1890	20230726	14.02	3670	-41.28	20240206	2115	1.89	20240703	3670	-41.28	20240206	1890	14.02	20230726	6.10	N	133750	500	117 억		263366	N	N	0	N	00	N
167	20240703	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-70	5	-3.18	203513895	94581	110.29	2195	2200	2115	2860	1540	2200	2151.74	1.13	0	-5963	2320	2260	2225	2165	2130	2242	2147	117	660	500	1360	5	1	23407077	499	-15.55	0.80	12	0.40	-137.00	2659.00	3670	20240206	-41.96	1890	20230726	12.70	3670	-41.96	20240206	2115	0.71	20240703	3670	-41.96	20240206	1890	12.70	20230726	6.10	N	133750	500	117 억		263366	N	N	0	N	00	N
168	20240703	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-40	5	-1.82	89915485	41233	48.08	2195	2200	2160	2860	1540	2200	2180.67	1.13	0	-16459	2320	2260	2225	2165	2130	2242	2147	117	660	500	1360	5	1	23407077	506	-15.77	0.81	12	0.18	-137.00	2659.00	3670	20240206	-41.14	1890	20230726	14.29	3670	-41.14	20240206	2160	0.00	20240703	3670	-41.14	20240206	1890	14.29	20230726	6.10	N	133750	500	117 억		263366	N	N	0	N	00	N
169	20240703	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-5	5	-0.23	6249215	2853	3.33	2195	2195	2185	2860	1540	2200	2190.39	1.13	0	793	2320	2260	2225	2165	2130	2242	2147	117	660	500	1360	5	1	23407077	514	-16.02	0.83	12	0.01	-137.00	2659.00	3670	20240206	-40.19	1890	20230726	16.14	3670	-40.19	20240206	2185	0.46	20240703	3670	-40.19	20240206	1890	16.14	20230726	6.10	N	133750	500	117 억		263366	N	N	0	N	00	N
170	20240702	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-70	5	-3.08	181325855	81865	218.43	2260	2285	2190	2950	1590	2270	2214.68	1.17	0	-9697	2303	2286	2253	2236	2203	2295	2245	117	680	500	1400	5	1	23407077	515	-16.06	0.83	12	0.35	-137.00	2659.00	3670	20240206	-40.05	1890	20230726	16.40	3670	-40.05	20240206	2190	0.46	20240702	3670	-40.05	20240206	1890	16.40	20230726	6.16	N	133750	500	117 억		272758	N	N	0	N	00	N
171	20240702	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-80	5	-3.52	174395120	78706	210.01	2260	2285	2190	2950	1590	2270	2215.51	1.17	0	-10021	2303	2286	2253	2236	2203	2295	2245	117	680	500	1400	5	1	23407077	513	-15.99	0.82	12	0.34	-137.00	2659.00	3670	20240206	-40.33	1890	20230726	15.87	3670	-40.33	20240206	2190	0.00	20240702	3670	-40.33	20240206	1890	15.87	20230726	6.16	N	133750	500	117 억		272758	N	N	0	N	00	N
172	20240702	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-75	5	-3.30	155084250	69905	186.52	2260	2285	2190	2950	1590	2270	2218.21	1.17	0	-12648	2303	2286	2253	2236	2203	2295	2245	117	680	500	1400	5	1	23407077	514	-16.02	0.83	12	0.30	-137.00	2659.00	3670	20240206	-40.19	1890	20230726	16.14	3670	-40.19	20240206	2190	0.23	20240702	3670	-40.19	20240206	1890	16.14	20230726	6.16	N	133750	500	117 억		272758	N	N	0	N	00	N
173	20240702	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-60	5	-2.64	122481675	55080	146.97	2260	2285	2200	2950	1590	2270	2223.38	1.17	0	-11545	2303	2286	2253	2236	2203	2295	2245	117	680	500	1400	5	1	23407077	517	-16.13	0.83	12	0.24	-137.00	2659.00	3670	20240206	-39.78	1890	20230726	16.93	3670	-39.78	20240206	2200	0.45	20240702	3670	-39.78	20240206	1890	16.93	20230726	6.16	N	133750	500	117 억		272758	N	N	0	N	00	N
174	20240702	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-60	5	-2.64	116369825	52312	139.58	2260	2285	2200	2950	1590	2270	2224.20	1.17	0	-10584	2303	2286	2253	2236	2203	2295	2245	117	680	500	1400	5	1	23407077	517	-16.13	0.83	12	0.22	-137.00	2659.00	3670	20240206	-39.78	1890	20230726	16.93	3670	-39.78	20240206	2200	0.45	20240702	3670	-39.78	20240206	1890	16.93	20230726	6.16	N	133750	500	117 억		272758	N	N	0	N	00	N
175	20240702	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-60	5	-2.64	98551965	44226	118.01	2260	2285	2200	2950	1590	2270	2228.01	1.17	0	-10397	2303	2286	2253	2236	2203	2295	2245	117	680	500	1400	5	1	23407077	517	-16.13	0.83	12	0.19	-137.00	2659.00	3670	20240206	-39.78	1890	20230726	16.93	3670	-39.78	20240206	2200	0.45	20240702	3670	-39.78	20240206	1890	16.93	20230726	6.16	N	133750	500	117 억		272758	N	N	0	N	00	N
176	20240702	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-50	5	-2.20	71340105	31914	85.15	2260	2285	2200	2950	1590	2270	2234.96	1.17	0	-11175	2303	2286	2253	2236	2203	2295	2245	117	680	500	1400	5	1	23407077	520	-16.20	0.83	12	0.14	-137.00	2659.00	3670	20240206	-39.51	1890	20230726	17.46	3670	-39.51	20240206	2200	0.91	20240702	3670	-39.51	20240206	1890	17.46	20230726	6.16	N	133750	500	117 억		272758	N	N	0	N	00	N
177	20240702	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-10	5	-0.44	26689590	11818	31.53	2260	2285	2250	2950	1590	2270	2257.99	1.17	0	-9075	2303	2286	2253	2236	2203	2295	2245	117	680	500	1400	5	1	23407077	529	-16.50	0.85	12	0.05	-137.00	2659.00	3670	20240206	-38.42	1890	20230726	19.58	3670	-38.42	20240206	2205	2.49	20240419	3670	-38.42	20240206	1890	19.58	20230726	6.16	N	133750	500	117 억		272758	N	N	0	N	00	N
178	20240701	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	35	2	1.57	81395930	36163	85.76	2230	2270	2220	2905	1565	2235	2250.81	1.11	0	12755	2291	2262	2241	2212	2191	2252	2202	117	670	500	1380	5	1	23407077	531	-16.57	0.85	12	0.15	-137.00	2659.00	3670	20240206	-38.15	1890	20230726	20.11	3670	-38.15	20240206	2205	2.95	20240419	3670	-38.15	20240206	1890	20.11	20230726	6.21	N	133750	500	117 억		259988	N	N	0	N	00	N
179	20240701	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	25	2	1.12	73390175	32625	77.37	2230	2270	2220	2905	1565	2235	2249.51	1.11	0	11949	2291	2262	2241	2212	2191	2252	2202	117	670	500	1380	5	1	23407077	529	-16.50	0.85	12	0.14	-137.00	2659.00	3670	20240206	-38.42	1890	20230726	19.58	3670	-38.42	20240206	2205	2.49	20240419	3670	-38.42	20240206	1890	19.58	20230726	6.21	N	133750	500	117 억		259988	N	N	0	N	00	N
180	20240701	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	15	2	0.67	58867480	26177	62.07	2230	2270	2220	2905	1565	2235	2248.83	1.11	0	10021	2291	2262	2241	2212	2191	2252	2202	117	670	500	1380	5	1	23407077	527	-16.42	0.85	12	0.11	-137.00	2659.00	3670	20240206	-38.69	1890	20230726	19.05	3670	-38.69	20240206	2205	2.04	20240419	3670	-38.69	20240206	1890	19.05	20230726	6.21	N	133750	500	117 억		259988	N	N	0	N	00	N
181	20240701	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	20	2	0.89	49650960	22084	52.37	2230	2270	2220	2905	1565	2235	2248.28	1.11	0	9300	2291	2262	2241	2212	2191	2252	2202	117	670	500	1380	5	1	23407077	528	-16.46	0.85	12	0.09	-137.00	2659.00	3670	20240206	-38.56	1890	20230726	19.31	3670	-38.56	20240206	2205	2.27	20240419	3670	-38.56	20240206	1890	19.31	20230726	6.21	N	133750	500	117 억		259988	N	N	0	N	00	N
182	20240701	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	25	2	1.12	45496160	20244	48.01	2230	2270	2220	2905	1565	2235	2247.39	1.11	0	9172	2291	2262	2241	2212	2191	2252	2202	117	670	500	1380	5	1	23407077	529	-16.50	0.85	12	0.09	-137.00	2659.00	3670	20240206	-38.42	1890	20230726	19.58	3670	-38.42	20240206	2205	2.49	20240419	3670	-38.42	20240206	1890	19.58	20230726	6.21	N	133750	500	117 억		259988	N	N	0	N	00	N
183	20240701	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	35	2	1.57	37048920	16515	39.16	2230	2270	2220	2905	1565	2235	2243.35	1.11	0	9174	2291	2262	2241	2212	2191	2252	2202	117	670	500	1380	5	1	23407077	531	-16.57	0.85	12	0.07	-137.00	2659.00	3670	20240206	-38.15	1890	20230726	20.11	3670	-38.15	20240206	2205	2.95	20240419	3670	-38.15	20240206	1890	20.11	20230726	6.21	N	133750	500	117 억		259988	N	N	0	N	00	N
184	20240701	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	25	2	1.12	27901835	12474	29.58	2230	2265	2220	2905	1565	2235	2236.80	1.11	0	8810	2291	2262	2241	2212	2191	2252	2202	117	670	500	1380	5	1	23407077	529	-16.50	0.85	12	0.05	-137.00	2659.00	3670	20240206	-38.42	1890	20230726	19.58	3670	-38.42	20240206	2205	2.49	20240419	3670	-38.42	20240206	1890	19.58	20230726	6.21	N	133750	500	117 억		259988	N	N	0	N	00	N
185	20240701	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	15	2	0.67	19075545	8546	20.27	2230	2250	2220	2905	1565	2235	2232.10	1.11	0	7381	2291	2262	2241	2212	2191	2252	2202	117	670	500	1380	5	1	23407077	527	-16.42	0.85	12	0.04	-137.00	2659.00	3670	20240206	-38.69	1890	20230726	19.05	3670	-38.69	20240206	2205	2.04	20240419	3670	-38.69	20240206	1890	19.05	20230726	6.21	N	133750	500	117 억		259988	N	N	0	N	00	N