KissMeData/234340/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	161029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18960	-420	5	-2.17	2017249900	106538	30.90	19310	19380	18800	25150	13570	19380	18934.53	4.08	0	13231	21993	20686	19793	18486	17593	20240	18040	47	5770	500	12400	10	1	9453000	1792	15.88	1.09	12	1.13	1194.00	17423.00	29450	20240111	-35.62	13730	20231101	38.09	29450	-35.62	20240111	15110	25.48	20240614	29450	-35.62	20240111	13730	38.09	20231101	3.08	N	234340	500	47 억		385415	N	N	0	N	00	N
3	20240731	151045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18850	-530	5	-2.73	1861823120	98294	28.51	19310	19380	18810	25150	13570	19380	18941.37	4.08	0	9962	21993	20686	19793	18486	17593	20240	18040	47	5770	500	12400	10	1	9453000	1782	15.79	1.08	12	1.04	1194.00	17423.00	29450	20240111	-35.99	13730	20231101	37.29	29450	-35.99	20240111	15110	24.75	20240614	29450	-35.99	20240111	13730	37.29	20231101	3.08	N	234340	500	47 억		385415	N	N	0	N	00	N
4	20240731	141044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18860	-520	5	-2.68	1707005610	90083	26.13	19310	19380	18850	25150	13570	19380	18949.25	4.08	0	9065	21993	20686	19793	18486	17593	20240	18040	47	5770	500	12400	10	1	9453000	1783	15.80	1.08	12	0.95	1194.00	17423.00	29450	20240111	-35.96	13730	20231101	37.36	29450	-35.96	20240111	15110	24.82	20240614	29450	-35.96	20240111	13730	37.36	20231101	3.08	N	234340	500	47 억		385415	N	N	0	N	00	N
5	20240731	131039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18930	-450	5	-2.32	1506707640	79482	23.05	19310	19380	18850	25150	13570	19380	18956.58	4.08	0	7419	21993	20686	19793	18486	17593	20240	18040	47	5770	500	12400	10	1	9453000	1789	15.85	1.09	12	0.84	1194.00	17423.00	29450	20240111	-35.72	13730	20231101	37.87	29450	-35.72	20240111	15110	25.28	20240614	29450	-35.72	20240111	13730	37.87	20231101	3.08	N	234340	500	47 억		385415	N	N	0	N	00	N
6	20240731	121039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18850	-530	5	-2.73	1404088880	74051	21.48	19310	19380	18850	25150	13570	19380	18961.10	4.08	0	5360	21993	20686	19793	18486	17593	20240	18040	47	5770	500	12400	10	1	9453000	1782	15.79	1.08	12	0.78	1194.00	17423.00	29450	20240111	-35.99	13730	20231101	37.29	29450	-35.99	20240111	15110	24.75	20240614	29450	-35.99	20240111	13730	37.29	20231101	3.08	N	234340	500	47 억		385415	N	N	0	N	00	N
7	20240731	111042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18920	-460	5	-2.37	1159265730	61075	17.71	19310	19380	18850	25150	13570	19380	18981.01	4.08	0	3275	21993	20686	19793	18486	17593	20240	18040	47	5770	500	12400	10	1	9453000	1789	15.85	1.09	12	0.65	1194.00	17423.00	29450	20240111	-35.76	13730	20231101	37.80	29450	-35.76	20240111	15110	25.22	20240614	29450	-35.76	20240111	13730	37.80	20231101	3.08	N	234340	500	47 억		385415	N	N	0	N	00	N
8	20240731	101037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19040	-340	5	-1.75	636580850	33492	9.71	19310	19380	18850	25150	13570	19380	19006.94	4.08	0	4780	21993	20686	19793	18486	17593	20240	18040	47	5770	500	12400	10	1	9453000	1800	15.95	1.09	12	0.35	1194.00	17423.00	29450	20240111	-35.35	13730	20231101	38.67	29450	-35.35	20240111	15110	26.01	20240614	29450	-35.35	20240111	13730	38.67	20231101	3.08	N	234340	500	47 억		385415	N	N	0	N	00	N
9	20240731	091039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18880	-500	5	-2.58	293970710	15487	4.49	19310	19380	18850	25150	13570	19380	18981.75	4.08	0	3295	21993	20686	19793	18486	17593	20240	18040	47	5770	500	12400	10	1	9453000	1785	15.81	1.08	12	0.16	1194.00	17423.00	29450	20240111	-35.89	13730	20231101	37.51	29450	-35.89	20240111	15110	24.95	20240614	29450	-35.89	20240111	13730	37.51	20231101	3.08	N	234340	500	47 억		385415	N	N	0	N	00	N
10	20240730	161012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19380	-920	5	-4.53	6776640070	344258	83.31	20500	21100	18900	26350	14250	20300	19684.74	4.09	0	-2412	22166	21232	20766	19832	19366	21000	19600	47	6050	500	12990	10	1	9453000	1832	16.23	1.11	12	3.64	1194.00	17423.00	29450	20240111	-34.19	13730	20231101	41.15	29450	-34.19	20240111	15110	28.26	20240614	29450	-34.19	20240111	13730	41.15	20231101	3.25	N	234340	500	47 억		386845	N	N	0	N	00	N
11	20240730	151033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19430	-870	5	-4.29	6658155860	338147	81.84	20500	21100	18900	26350	14250	20300	19690.05	4.09	0	-2509	22166	21232	20766	19832	19366	21000	19600	47	6050	500	12990	10	1	9453000	1837	16.27	1.12	12	3.58	1194.00	17423.00	29450	20240111	-34.02	13730	20231101	41.51	29450	-34.02	20240111	15110	28.59	20240614	29450	-34.02	20240111	13730	41.51	20231101	3.25	N	234340	500	47 억		386845	N	N	0	N	00	N
12	20240730	141020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19300	-1000	5	-4.93	6292584130	319306	77.28	20500	21100	18900	26350	14250	20300	19706.99	4.09	0	-5901	22166	21232	20766	19832	19366	21000	19600	47	6050	500	12990	10	1	9453000	1824	16.16	1.11	12	3.38	1194.00	17423.00	29450	20240111	-34.47	13730	20231101	40.57	29450	-34.47	20240111	15110	27.73	20240614	29450	-34.47	20240111	13730	40.57	20231101	3.25	N	234340	500	47 억		386845	N	N	0	N	00	N
13	20240730	131024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19490	-810	5	-3.99	5776319480	292549	70.80	20500	21100	18900	26350	14250	20300	19744.72	4.09	0	-4285	22166	21232	20766	19832	19366	21000	19600	47	6050	500	12990	10	1	9453000	1842	16.32	1.12	12	3.09	1194.00	17423.00	29450	20240111	-33.82	13730	20231101	41.95	29450	-33.82	20240111	15110	28.99	20240614	29450	-33.82	20240111	13730	41.95	20231101	3.25	N	234340	500	47 억		386845	N	N	0	N	00	N
14	20240730	121017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19540	-760	5	-3.74	5555655060	281214	68.06	20500	21100	18900	26350	14250	20300	19755.89	4.09	0	-5236	22166	21232	20766	19832	19366	21000	19600	47	6050	500	12990	10	1	9453000	1847	16.37	1.12	12	2.97	1194.00	17423.00	29450	20240111	-33.65	13730	20231101	42.32	29450	-33.65	20240111	15110	29.32	20240614	29450	-33.65	20240111	13730	42.32	20231101	3.25	N	234340	500	47 억		386845	N	N	0	N	00	N
15	20240730	111022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19210	-1090	5	-5.37	5107544330	258231	62.50	20500	21100	18900	26350	14250	20300	19778.89	4.09	0	-2316	22166	21232	20766	19832	19366	21000	19600	47	6050	500	12990	10	1	9453000	1816	16.09	1.10	12	2.73	1194.00	17423.00	29450	20240111	-34.77	13730	20231101	39.91	29450	-34.77	20240111	15110	27.13	20240614	29450	-34.77	20240111	13730	39.91	20231101	3.25	N	234340	500	47 억		386845	N	N	0	N	00	N
16	20240730	101031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19330	-970	5	-4.78	3760057280	187920	45.48	20500	21100	19090	26350	14250	20300	20008.76	4.09	0	-9946	22166	21232	20766	19832	19366	21000	19600	47	6050	500	12990	10	1	9453000	1827	16.19	1.11	12	1.99	1194.00	17423.00	29450	20240111	-34.36	13730	20231101	40.79	29450	-34.36	20240111	15110	27.93	20240614	29450	-34.36	20240111	13730	40.79	20231101	3.25	N	234340	500	47 억		386845	N	N	0	N	00	N
17	20240730	091035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19970	-330	5	-1.63	304236510	15129	3.66	20500	20500	19860	26350	14250	20300	20108.97	4.09	0	-5286	22166	21232	20766	19832	19366	21000	19600	47	6050	500	12990	10	1	9453000	1888	16.73	1.15	12	0.16	1194.00	17423.00	29450	20240111	-32.19	13730	20231101	45.45	29450	-32.19	20240111	15110	32.16	20240614	29450	-32.19	20240111	13730	45.45	20231101	3.25	N	234340	500	47 억		386845	N	N	0	N	00	N
18	20240729	161010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	-800	5	-3.79	8587381400	411862	42.97	20600	21700	20300	27400	14800	21100	20850.63	4.62	0	-50723	24060	22580	20620	19140	17180	23320	19880	47	6300	500	13500	50	1	9453000	1919	17.00	1.17	12	4.36	1194.00	17423.00	29450	20240111	-31.07	13730	20231101	47.85	29450	-31.07	20240111	15110	34.35	20240614	29450	-31.07	20240111	13730	47.85	20231101	3.21	N	234340	500	47 억		436648	N	N	0	N	00	N
19	20240729	151027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	-650	5	-3.08	8291164850	397341	41.46	20600	21700	20300	27400	14800	21100	20866.34	4.62	0	-50724	24060	22580	20620	19140	17180	23320	19880	47	6300	500	13500	50	1	9453000	1933	17.13	1.17	12	4.20	1194.00	17423.00	29450	20240111	-30.56	13730	20231101	48.94	29450	-30.56	20240111	15110	35.34	20240614	29450	-30.56	20240111	13730	48.94	20231101	3.21	N	234340	500	47 억		436648	N	N	0	N	00	N
20	20240729	141033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	-450	5	-2.13	7750138750	370935	38.70	20600	21700	20300	27400	14800	21100	20893.25	4.62	0	-49570	24060	22580	20620	19140	17180	23320	19880	47	6300	500	13500	50	1	9453000	1952	17.29	1.19	12	3.92	1194.00	17423.00	29450	20240111	-29.88	13730	20231101	50.40	29450	-29.88	20240111	15110	36.66	20240614	29450	-29.88	20240111	13730	50.40	20231101	3.21	N	234340	500	47 억		436648	N	N	0	N	00	N
21	20240729	131030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-200	5	-0.95	5531395700	264226	27.57	20600	21700	20300	27400	14800	21100	20934.03	4.62	0	-20816	24060	22580	20620	19140	17180	23320	19880	47	6300	500	13500	50	1	9453000	1976	17.50	1.20	12	2.80	1194.00	17423.00	29450	20240111	-29.03	13730	20231101	52.22	29450	-29.03	20240111	15110	38.32	20240614	29450	-29.03	20240111	13730	52.22	20231101	3.21	N	234340	500	47 억		436648	N	N	0	N	00	N
22	20240729	121029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-200	5	-0.95	5307458200	253501	26.45	20600	21700	20300	27400	14800	21100	20936.32	4.62	0	-16534	24060	22580	20620	19140	17180	23320	19880	47	6300	500	13500	50	1	9453000	1976	17.50	1.20	12	2.68	1194.00	17423.00	29450	20240111	-29.03	13730	20231101	52.22	29450	-29.03	20240111	15110	38.32	20240614	29450	-29.03	20240111	13730	52.22	20231101	3.21	N	234340	500	47 억		436648	N	N	0	N	00	N
23	20240729	111019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	-150	5	-0.71	4910236900	234482	24.46	20600	21700	20300	27400	14800	21100	20940.46	4.62	0	-22005	24060	22580	20620	19140	17180	23320	19880	47	6300	500	13500	50	1	9453000	1980	17.55	1.20	12	2.48	1194.00	17423.00	29450	20240111	-28.86	13730	20231101	52.59	29450	-28.86	20240111	15110	38.65	20240614	29450	-28.86	20240111	13730	52.59	20231101	3.21	N	234340	500	47 억		436648	N	N	0	N	00	N
24	20240729	101016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	-150	5	-0.71	4090584650	195500	20.40	20600	21700	20300	27400	14800	21100	20923.27	4.62	0	-21801	24060	22580	20620	19140	17180	23320	19880	47	6300	500	13500	50	1	9453000	1980	17.55	1.20	12	2.07	1194.00	17423.00	29450	20240111	-28.86	13730	20231101	52.59	29450	-28.86	20240111	15110	38.65	20240614	29450	-28.86	20240111	13730	52.59	20231101	3.21	N	234340	500	47 억		436648	N	N	0	N	00	N
25	20240729	091015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20500	-600	5	-2.84	574112000	27871	2.91	20600	21000	20400	27400	14800	21100	20590.06	4.62	0	-2615	24060	22580	20620	19140	17180	23320	19880	47	6300	500	13500	50	1	9453000	1938	17.17	1.18	12	0.29	1194.00	17423.00	29450	20240111	-30.39	13730	20231101	49.31	29450	-30.39	20240111	15110	35.67	20240614	29450	-30.39	20240111	13730	49.31	20231101	3.21	N	234340	500	47 억		436648	N	N	0	N	00	N
26	20240726	161000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	2400	2	12.83	19628300750	950603	765.75	18660	22100	18660	24300	13090	18700	20647.90	4.82	0	-15565	20966	19832	19266	18132	17566	19550	17850	47	5600	500	11960	50	1	9453000	1995	17.67	1.21	12	10.06	1194.00	17423.00	29450	20240111	-28.35	13730	20231101	53.68	29450	-28.35	20240111	15110	39.64	20240614	29450	-28.35	20240111	13730	53.68	20231101	2.96	N	234340	500	47 억		455620	N	N	0	N	00	N
27	20240726	151010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	2150	2	11.50	18965364400	918954	740.26	18660	22100	18660	24300	13090	18700	20638.03	4.82	0	-10698	20966	19832	19266	18132	17566	19550	17850	47	5600	500	11960	50	1	9453000	1971	17.46	1.20	12	9.72	1194.00	17423.00	29450	20240111	-29.20	13730	20231101	51.86	29450	-29.20	20240111	15110	37.99	20240614	29450	-29.20	20240111	13730	51.86	20231101	2.96	N	234340	500	47 억		455620	N	N	0	N	00	N
28	20240726	141011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	1950	2	10.43	16914757150	820878	661.25	18660	22100	18660	24300	13090	18700	20605.73	4.82	0	-28037	20966	19832	19266	18132	17566	19550	17850	47	5600	500	11960	50	1	9453000	1952	17.29	1.19	12	8.68	1194.00	17423.00	29450	20240111	-29.88	13730	20231101	50.40	29450	-29.88	20240111	15110	36.66	20240614	29450	-29.88	20240111	13730	50.40	20231101	2.96	N	234340	500	47 억		455620	N	N	0	N	00	N
29	20240726	131012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	1350	2	7.22	6127090310	309280	249.14	18660	20950	18660	24300	13090	18700	19810.89	4.82	0	7413	20966	19832	19266	18132	17566	19550	17850	47	5600	500	11960	50	1	9453000	1895	16.79	1.15	12	3.27	1194.00	17423.00	29450	20240111	-31.92	13730	20231101	46.03	29450	-31.92	20240111	15110	32.69	20240614	29450	-31.92	20240111	13730	46.03	20231101	2.96	N	234340	500	47 억		455620	N	N	0	N	00	N
30	20240726	121016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19760	1060	2	5.67	5391741710	272442	219.46	18660	20950	18660	24300	13090	18700	19790.50	4.82	0	4149	20966	19832	19266	18132	17566	19550	17850	47	5600	500	11960	10	1	9453000	1868	16.55	1.13	12	2.88	1194.00	17423.00	29450	20240111	-32.90	13730	20231101	43.92	29450	-32.90	20240111	15110	30.77	20240614	29450	-32.90	20240111	13730	43.92	20231101	2.96	N	234340	500	47 억		455620	N	N	0	N	00	N
31	20240726	111016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19320	620	2	3.32	4937362930	248935	200.53	18660	20950	18660	24300	13090	18700	19834.03	4.82	0	761	20966	19832	19266	18132	17566	19550	17850	47	5600	500	11960	10	1	9453000	1826	16.18	1.11	12	2.63	1194.00	17423.00	29450	20240111	-34.40	13730	20231101	40.71	29450	-34.40	20240111	15110	27.86	20240614	29450	-34.40	20240111	13730	40.71	20231101	2.96	N	234340	500	47 억		455620	N	N	0	N	00	N
32	20240726	101009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	1350	2	7.22	1399569720	71316	57.45	18660	20150	18660	24300	13090	18700	19625.15	4.82	0	14333	20966	19832	19266	18132	17566	19550	17850	47	5600	500	11960	50	1	9453000	1895	16.79	1.15	12	0.75	1194.00	17423.00	29450	20240111	-31.92	13730	20231101	46.03	29450	-31.92	20240111	15110	32.69	20240614	29450	-31.92	20240111	13730	46.03	20231101	2.96	N	234340	500	47 억		455620	N	N	0	N	00	N
33	20240726	091007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19380	680	2	3.64	272302720	14100	11.36	18660	19600	18660	24300	13090	18700	19313.08	4.82	0	5222	20966	19832	19266	18132	17566	19550	17850	47	5600	500	11960	10	1	9453000	1832	16.23	1.11	12	0.15	1194.00	17423.00	29450	20240111	-34.19	13730	20231101	41.15	29450	-34.19	20240111	15110	28.26	20240614	29450	-34.19	20240111	13730	41.15	20231101	2.96	N	234340	500	47 억		455620	N	N	0	N	00	N
34	20240725	161006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	-1450	5	-7.20	2393349290	123118	69.62	20050	20400	18700	26150	14150	20150	19418.45	5.24	0	-39303	21950	21050	19700	18800	17450	21500	19250	47	6000	500	12890	10	1	9453000	1768	15.66	1.07	12	1.30	1194.00	17423.00	29450	20240111	-36.50	13730	20231101	36.20	29450	-36.50	20240111	15110	23.76	20240614	29450	-36.50	20240111	13730	36.20	20231101	2.85	N	234340	500	47 억		494994	N	N	0	N	00	N
35	20240725	151020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19040	-1110	5	-5.51	2219878700	113914	64.42	20050	20400	18910	26150	14150	20150	19462.70	5.24	0	-37120	21950	21050	19700	18800	17450	21500	19250	47	6000	500	12890	10	1	9453000	1800	15.95	1.09	12	1.21	1194.00	17423.00	29450	20240111	-35.35	13730	20231101	38.67	29450	-35.35	20240111	15110	26.01	20240614	29450	-35.35	20240111	13730	38.67	20231101	2.85	N	234340	500	47 억		494994	N	N	0	N	00	N
36	20240725	141014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19050	-1100	5	-5.46	2042996120	104688	59.20	20050	20400	18910	26150	14150	20150	19489.34	5.24	0	-33534	21950	21050	19700	18800	17450	21500	19250	47	6000	500	12890	10	1	9453000	1801	15.95	1.09	12	1.11	1194.00	17423.00	29450	20240111	-35.31	13730	20231101	38.75	29450	-35.31	20240111	15110	26.08	20240614	29450	-35.31	20240111	13730	38.75	20231101	2.85	N	234340	500	47 억		494994	N	N	0	N	00	N
37	20240725	131008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19050	-1100	5	-5.46	1917922890	98136	55.49	20050	20400	18910	26150	14150	20150	19517.21	5.24	0	-28828	21950	21050	19700	18800	17450	21500	19250	47	6000	500	12890	10	1	9453000	1801	15.95	1.09	12	1.04	1194.00	17423.00	29450	20240111	-35.31	13730	20231101	38.75	29450	-35.31	20240111	15110	26.08	20240614	29450	-35.31	20240111	13730	38.75	20231101	2.85	N	234340	500	47 억		494994	N	N	0	N	00	N
38	20240725	121014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19380	-770	5	-3.82	1741914410	88910	50.28	20050	20400	18910	26150	14150	20150	19565.03	5.24	0	-24968	21950	21050	19700	18800	17450	21500	19250	47	6000	500	12890	10	1	9453000	1832	16.23	1.11	12	0.94	1194.00	17423.00	29450	20240111	-34.19	13730	20231101	41.15	29450	-34.19	20240111	15110	28.26	20240614	29450	-34.19	20240111	13730	41.15	20231101	2.85	N	234340	500	47 억		494994	N	N	0	N	00	N
39	20240725	111011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19130	-1020	5	-5.06	1542168030	78499	44.39	20050	20400	18910	26150	14150	20150	19618.05	5.24	0	-23179	21950	21050	19700	18800	17450	21500	19250	47	6000	500	12890	10	1	9453000	1808	16.02	1.10	12	0.83	1194.00	17423.00	29450	20240111	-35.04	13730	20231101	39.33	29450	-35.04	20240111	15110	26.60	20240614	29450	-35.04	20240111	13730	39.33	20231101	2.85	N	234340	500	47 억		494994	N	N	0	N	00	N
40	20240725	101006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19260	-890	5	-4.42	1170756440	59036	33.38	20050	20400	19050	26150	14150	20150	19807.56	5.24	0	-18936	21950	21050	19700	18800	17450	21500	19250	47	6000	500	12890	10	1	9453000	1821	16.13	1.11	12	0.62	1194.00	17423.00	29450	20240111	-34.60	13730	20231101	40.28	29450	-34.60	20240111	15110	27.47	20240614	29450	-34.60	20240111	13730	40.28	20231101	2.85	N	234340	500	47 억		494994	N	N	0	N	00	N
41	20240725	091000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19980	-170	5	-0.84	453610620	22590	12.77	20050	20400	19910	26150	14150	20150	20064.75	5.24	0	-3144	21950	21050	19700	18800	17450	21500	19250	47	6000	500	12890	10	1	9453000	1889	16.73	1.15	12	0.24	1194.00	17423.00	29450	20240111	-32.16	13730	20231101	45.52	29450	-32.16	20240111	15110	32.23	20240614	29450	-32.16	20240111	13730	45.52	20231101	2.85	N	234340	500	47 억		494994	N	N	0	N	00	N
42	20240724	161001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	1270	2	6.73	3432881540	174137	194.61	18900	20600	18350	24500	13220	18880	19713.16	5.30	0	-6399	20246	19562	19216	18532	18186	19390	18360	47	5620	500	12080	50	1	9453000	1905	16.88	1.16	12	1.84	1194.00	17423.00	29450	20240111	-31.58	13730	20231101	46.76	29450	-31.58	20240111	15110	33.36	20240614	29450	-31.58	20240111	13730	46.76	20231101	2.83	N	234340	500	47 억		501377	N	N	0	N	00	N
43	20240724	151016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	1270	2	6.73	3302448740	167664	187.38	18900	20600	18350	24500	13220	18880	19696.83	5.30	0	-5078	20246	19562	19216	18532	18186	19390	18360	47	5620	500	12080	50	1	9453000	1905	16.88	1.16	12	1.77	1194.00	17423.00	29450	20240111	-31.58	13730	20231101	46.76	29450	-31.58	20240111	15110	33.36	20240614	29450	-31.58	20240111	13730	46.76	20231101	2.83	N	234340	500	47 억		501377	N	N	0	N	00	N
44	20240724	141010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19910	1030	2	5.46	2919606470	148553	166.02	18900	20600	18350	24500	13220	18880	19653.64	5.30	0	-4515	20246	19562	19216	18532	18186	19390	18360	47	5620	500	12080	10	1	9453000	1882	16.68	1.14	12	1.57	1194.00	17423.00	29450	20240111	-32.39	13730	20231101	45.01	29450	-32.39	20240111	15110	31.77	20240614	29450	-32.39	20240111	13730	45.01	20231101	2.83	N	234340	500	47 억		501377	N	N	0	N	00	N
45	20240724	131015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19950	1070	2	5.67	1597980760	82830	92.57	18900	19950	18350	24500	13220	18880	19292.30	5.30	0	-2943	20246	19562	19216	18532	18186	19390	18360	47	5620	500	12080	10	1	9453000	1886	16.71	1.15	12	0.88	1194.00	17423.00	29450	20240111	-32.26	13730	20231101	45.30	29450	-32.26	20240111	15110	32.03	20240614	29450	-32.26	20240111	13730	45.30	20231101	2.83	N	234340	500	47 억		501377	N	N	0	N	00	N
46	20240724	121014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19320	440	2	2.33	985126520	51832	57.93	18900	19680	18350	24500	13220	18880	19006.15	5.30	0	2021	20246	19562	19216	18532	18186	19390	18360	47	5620	500	12080	10	1	9453000	1826	16.18	1.11	12	0.55	1194.00	17423.00	29450	20240111	-34.40	13730	20231101	40.71	29450	-34.40	20240111	15110	27.86	20240614	29450	-34.40	20240111	13730	40.71	20231101	2.83	N	234340	500	47 억		501377	N	N	0	N	00	N
47	20240724	111010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19110	230	2	1.22	845896510	44672	49.92	18900	19400	18350	24500	13220	18880	18935.72	5.30	0	2447	20246	19562	19216	18532	18186	19390	18360	47	5620	500	12080	10	1	9453000	1806	16.01	1.10	12	0.47	1194.00	17423.00	29450	20240111	-35.11	13730	20231101	39.18	29450	-35.11	20240111	15110	26.47	20240614	29450	-35.11	20240111	13730	39.18	20231101	2.83	N	234340	500	47 억		501377	N	N	0	N	00	N
48	20240724	101036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18790	-90	5	-0.48	518804730	27599	30.84	18900	19350	18350	24500	13220	18880	18797.95	5.30	0	1847	20246	19562	19216	18532	18186	19390	18360	47	5620	500	12080	10	1	9453000	1776	15.74	1.08	12	0.29	1194.00	17423.00	29450	20240111	-36.20	13730	20231101	36.85	29450	-36.20	20240111	15110	24.35	20240614	29450	-36.20	20240111	13730	36.85	20231101	2.83	N	234340	500	47 억		501377	N	N	0	N	00	N
49	20240724	091002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18610	-270	5	-1.43	90522060	4829	5.40	18900	19030	18350	24500	13220	18880	18745.48	5.30	0	446	20246	19562	19216	18532	18186	19390	18360	47	5620	500	12080	10	1	9453000	1759	15.59	1.07	12	0.05	1194.00	17423.00	29450	20240111	-36.81	13730	20231101	35.54	29450	-36.81	20240111	15110	23.16	20240614	29450	-36.81	20240111	13730	35.54	20231101	2.83	N	234340	500	47 억		501377	N	N	0	N	00	N
50	20240723	160956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18880	-120	5	-0.63	1731732440	89273	73.52	19050	19900	18870	24700	13300	19000	19398.93	5.38	0	-6370	19853	19426	18803	18376	17753	19640	18590	47	5700	500	12160	10	1	9453000	1785	15.81	1.08	12	0.94	1194.00	17423.00	29450	20240111	-35.89	13730	20231101	37.51	29450	-35.89	20240111	15110	24.95	20240614	29450	-35.89	20240111	13730	37.51	20231101	2.85	N	234340	500	47 억		508325	N	N	0	N	00	N
51	20240723	151018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18940	-60	5	-0.32	1637525560	84287	69.41	19050	19900	18880	24700	13300	19000	19427.97	5.38	0	-4162	19853	19426	18803	18376	17753	19640	18590	47	5700	500	12160	10	1	9453000	1790	15.86	1.09	12	0.89	1194.00	17423.00	29450	20240111	-35.69	13730	20231101	37.95	29450	-35.69	20240111	15110	25.35	20240614	29450	-35.69	20240111	13730	37.95	20231101	2.85	N	234340	500	47 억		508325	N	N	0	N	00	N
52	20240723	140958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18950	-50	5	-0.26	1558416660	80124	65.98	19050	19900	18880	24700	13300	19000	19450.06	5.38	0	-3129	19853	19426	18803	18376	17753	19640	18590	47	5700	500	12160	10	1	9453000	1791	15.87	1.09	12	0.85	1194.00	17423.00	29450	20240111	-35.65	13730	20231101	38.02	29450	-35.65	20240111	15110	25.41	20240614	29450	-35.65	20240111	13730	38.02	20231101	2.85	N	234340	500	47 억		508325	N	N	0	N	00	N
53	20240723	130955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19290	290	2	1.53	1351866960	69312	57.08	19050	19900	19050	24700	13300	19000	19504.08	5.38	0	-68	19853	19426	18803	18376	17753	19640	18590	47	5700	500	12160	10	1	9453000	1823	16.16	1.11	12	0.73	1194.00	17423.00	29450	20240111	-34.50	13730	20231101	40.50	29450	-34.50	20240111	15110	27.66	20240614	29450	-34.50	20240111	13730	40.50	20231101	2.85	N	234340	500	47 억		508325	N	N	0	N	00	N
54	20240723	121002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19250	250	2	1.32	1223370200	62622	51.57	19050	19900	19050	24700	13300	19000	19535.79	5.38	0	-640	19853	19426	18803	18376	17753	19640	18590	47	5700	500	12160	10	1	9453000	1820	16.12	1.10	12	0.66	1194.00	17423.00	29450	20240111	-34.63	13730	20231101	40.20	29450	-34.63	20240111	15110	27.40	20240614	29450	-34.63	20240111	13730	40.20	20231101	2.85	N	234340	500	47 억		508325	N	N	0	N	00	N
55	20240723	111001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19360	360	2	1.89	1145244950	58583	48.25	19050	19900	19050	24700	13300	19000	19549.10	5.38	0	1070	19853	19426	18803	18376	17753	19640	18590	47	5700	500	12160	10	1	9453000	1830	16.21	1.11	12	0.62	1194.00	17423.00	29450	20240111	-34.26	13730	20231101	41.01	29450	-34.26	20240111	15110	28.13	20240614	29450	-34.26	20240111	13730	41.01	20231101	2.85	N	234340	500	47 억		508325	N	N	0	N	00	N
56	20240723	100956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19470	470	2	2.47	940380040	47965	39.50	19050	19900	19050	24700	13300	19000	19605.55	5.38	0	1622	19853	19426	18803	18376	17753	19640	18590	47	5700	500	12160	10	1	9453000	1840	16.31	1.12	12	0.51	1194.00	17423.00	29450	20240111	-33.89	13730	20231101	41.81	29450	-33.89	20240111	15110	28.86	20240614	29450	-33.89	20240111	13730	41.81	20231101	2.85	N	234340	500	47 억		508325	N	N	0	N	00	N
57	20240723	091007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19550	550	2	2.89	226341470	11686	9.62	19050	19800	19050	24700	13300	19000	19368.60	5.38	0	2721	19853	19426	18803	18376	17753	19640	18590	47	5700	500	12160	10	1	9453000	1848	16.37	1.12	12	0.12	1194.00	17423.00	29450	20240111	-33.62	13730	20231101	42.39	29450	-33.62	20240111	15110	29.38	20240614	29450	-33.62	20240111	13730	42.39	20231101	2.85	N	234340	500	47 억		508325	N	N	0	N	00	N
58	20240722	160950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	-160	5	-0.84	2253893900	121248	193.69	18950	19230	18180	24900	13420	19160	18585.60	5.13	0	20804	19746	19452	19166	18872	18586	19310	18730	47	5740	500	12260	10	1	9453000	1796	15.91	1.09	12	1.28	1194.00	17423.00	29450	20240111	-35.48	13730	20231101	38.38	29450	-35.48	20240111	15110	25.74	20240614	29450	-35.48	20240111	13730	38.38	20231101	2.87	N	234340	500	47 억		485396	N	N	0	N	00	N
59	20240722	150958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18940	-220	5	-1.15	2115218540	113962	182.05	18950	19230	18180	24900	13420	19160	18560.68	5.13	0	23144	19746	19452	19166	18872	18586	19310	18730	47	5740	500	12260	10	1	9453000	1790	15.86	1.09	12	1.21	1194.00	17423.00	29450	20240111	-35.69	13730	20231101	37.95	29450	-35.69	20240111	15110	25.35	20240614	29450	-35.69	20240111	13730	37.95	20231101	2.87	N	234340	500	47 억		485396	N	N	0	N	00	N
60	20240722	141006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18630	-530	5	-2.77	2004268760	108042	172.59	18950	19230	18180	24900	13420	19160	18550.77	5.13	0	21967	19746	19452	19166	18872	18586	19310	18730	47	5740	500	12260	10	1	9453000	1761	15.60	1.07	12	1.14	1194.00	17423.00	29450	20240111	-36.74	13730	20231101	35.69	29450	-36.74	20240111	15110	23.30	20240614	29450	-36.74	20240111	13730	35.69	20231101	2.87	N	234340	500	47 억		485396	N	N	0	N	00	N
61	20240722	131001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18570	-590	5	-3.08	1829566570	98698	157.66	18950	19230	18180	24900	13420	19160	18536.95	5.13	0	20870	19746	19452	19166	18872	18586	19310	18730	47	5740	500	12260	10	1	9453000	1755	15.55	1.07	12	1.04	1194.00	17423.00	29450	20240111	-36.94	13730	20231101	35.25	29450	-36.94	20240111	15110	22.90	20240614	29450	-36.94	20240111	13730	35.25	20231101	2.87	N	234340	500	47 억		485396	N	N	0	N	00	N
62	20240722	120958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18260	-900	5	-4.70	1676934320	90447	144.48	18950	19230	18180	24900	13420	19160	18540.44	5.13	0	18974	19746	19452	19166	18872	18586	19310	18730	47	5740	500	12260	10	1	9453000	1726	15.29	1.05	12	0.96	1194.00	17423.00	29450	20240111	-38.00	13730	20231101	32.99	29450	-38.00	20240111	15110	20.85	20240614	29450	-38.00	20240111	13730	32.99	20231101	2.87	N	234340	500	47 억		485396	N	N	0	N	00	N
63	20240722	110958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18280	-880	5	-4.59	1424954420	76636	122.42	18950	19230	18280	24900	13420	19160	18593.72	5.13	0	15276	19746	19452	19166	18872	18586	19310	18730	47	5740	500	12260	10	1	9453000	1728	15.31	1.05	12	0.81	1194.00	17423.00	29450	20240111	-37.93	13730	20231101	33.14	29450	-37.93	20240111	15110	20.98	20240614	29450	-37.93	20240111	13730	33.14	20231101	2.87	N	234340	500	47 억		485396	N	N	0	N	00	N
64	20240722	100958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18620	-540	5	-2.82	965332960	51678	82.55	18950	19230	18410	24900	13420	19160	18679.66	5.13	0	14794	19746	19452	19166	18872	18586	19310	18730	47	5740	500	12260	10	1	9453000	1760	15.59	1.07	12	0.55	1194.00	17423.00	29450	20240111	-36.77	13730	20231101	35.62	29450	-36.77	20240111	15110	23.23	20240614	29450	-36.77	20240111	13730	35.62	20231101	2.87	N	234340	500	47 억		485396	N	N	0	N	00	N
65	20240722	091001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19050	-110	5	-0.57	78466120	4129	6.60	18950	19220	18750	24900	13420	19160	19003.24	5.13	0	-1093	19746	19452	19166	18872	18586	19310	18730	47	5740	500	12260	10	1	9453000	1801	15.95	1.09	12	0.04	1194.00	17423.00	29450	20240111	-35.31	13730	20231101	38.75	29450	-35.31	20240111	15110	26.08	20240614	29450	-35.31	20240111	13730	38.75	20231101	2.87	N	234340	500	47 억		485396	N	N	0	N	00	N
66	20240719	160932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19160	-410	5	-2.10	1185494350	62334	53.08	19460	19460	18880	25400	13700	19570	19017.82	5.15	0	-617	20276	19922	19336	18982	18396	19630	18690	47	5830	500	12520	10	1	9453000	1811	16.05	1.10	12	0.66	1194.00	17423.00	29450	20240111	-34.94	13730	20231101	39.55	29450	-34.94	20240111	15110	26.80	20240614	29450	-34.94	20240111	13730	39.55	20231101	2.93	N	234340	500	47 억		487010	N	N	0	N	00	N
67	20240719	150944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19070	-500	5	-2.55	1090161880	57352	48.84	19460	19460	18880	25400	13700	19570	19008.26	5.15	0	-6	20276	19922	19336	18982	18396	19630	18690	47	5830	500	12520	10	1	9453000	1803	15.97	1.09	12	0.61	1194.00	17423.00	29450	20240111	-35.25	13730	20231101	38.89	29450	-35.25	20240111	15110	26.21	20240614	29450	-35.25	20240111	13730	38.89	20231101	2.93	N	234340	500	47 억		487010	N	N	0	N	00	N
68	20240719	140945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	-660	5	-3.37	1014942490	53382	45.46	19460	19460	18880	25400	13700	19570	19012.82	5.15	0	-853	20276	19922	19336	18982	18396	19630	18690	47	5830	500	12520	10	1	9453000	1788	15.84	1.09	12	0.56	1194.00	17423.00	29450	20240111	-35.79	13730	20231101	37.73	29450	-35.79	20240111	15110	25.15	20240614	29450	-35.79	20240111	13730	37.73	20231101	2.93	N	234340	500	47 억		487010	N	N	0	N	00	N
69	20240719	130936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18930	-640	5	-3.27	946082780	49750	42.36	19460	19460	18880	25400	13700	19570	19016.74	5.15	0	-1099	20276	19922	19336	18982	18396	19630	18690	47	5830	500	12520	10	1	9453000	1789	15.85	1.09	12	0.53	1194.00	17423.00	29450	20240111	-35.72	13730	20231101	37.87	29450	-35.72	20240111	15110	25.28	20240614	29450	-35.72	20240111	13730	37.87	20231101	2.93	N	234340	500	47 억		487010	N	N	0	N	00	N
70	20240719	120935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19080	-490	5	-2.50	726841940	38182	32.51	19460	19460	18880	25400	13700	19570	19036.25	5.15	0	-1163	20276	19922	19336	18982	18396	19630	18690	47	5830	500	12520	10	1	9453000	1804	15.98	1.10	12	0.40	1194.00	17423.00	29450	20240111	-35.21	13730	20231101	38.97	29450	-35.21	20240111	15110	26.27	20240614	29450	-35.21	20240111	13730	38.97	20231101	2.93	N	234340	500	47 억		487010	N	N	0	N	00	N
71	20240719	110946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19110	-460	5	-2.35	537475670	28194	24.01	19460	19460	18880	25400	13700	19570	19063.48	5.15	0	-4765	20276	19922	19336	18982	18396	19630	18690	47	5830	500	12520	10	1	9453000	1806	16.01	1.10	12	0.30	1194.00	17423.00	29450	20240111	-35.11	13730	20231101	39.18	29450	-35.11	20240111	15110	26.47	20240614	29450	-35.11	20240111	13730	39.18	20231101	2.93	N	234340	500	47 억		487010	N	N	0	N	00	N
72	20240719	100916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19040	-530	5	-2.71	331686270	17343	14.77	19460	19460	18940	25400	13700	19570	19125.08	5.15	0	-471	20276	19922	19336	18982	18396	19630	18690	47	5830	500	12520	10	1	9453000	1800	15.95	1.09	12	0.18	1194.00	17423.00	29450	20240111	-35.35	13730	20231101	38.67	29450	-35.35	20240111	15110	26.01	20240614	29450	-35.35	20240111	13730	38.67	20231101	2.93	N	234340	500	47 억		487010	N	N	0	N	00	N
73	20240719	090949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19240	-330	5	-1.69	57382630	3000	2.55	19460	19460	18980	25400	13700	19570	19127.54	5.15	0	396	20276	19922	19336	18982	18396	19630	18690	47	5830	500	12520	10	1	9453000	1819	16.11	1.10	12	0.03	1194.00	17423.00	29450	20240111	-34.67	13730	20231101	40.13	29450	-34.67	20240111	15110	27.33	20240614	29450	-34.67	20240111	13730	40.13	20231101	2.93	N	234340	500	47 억		487010	N	N	0	N	00	N
74	20240718	160927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19570	70	2	0.36	2246217030	117034	41.85	19690	19690	18750	25350	13650	19500	19192.86	5.27	0	-11188	23926	21712	20386	18172	16846	21050	17510	47	5850	500	12480	10	1	9453000	1850	16.39	1.12	12	1.24	1194.00	17423.00	29450	20240111	-33.55	13730	20231101	42.53	29450	-33.55	20240111	15110	29.52	20240614	29450	-33.55	20240111	13730	42.53	20231101	2.65	N	234340	500	47 억		498191	N	N	0	N	00	N
75	20240718	150936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19510	10	2	0.05	2186668540	113984	40.76	19690	19690	18750	25350	13650	19500	19184.00	5.27	0	-11010	23926	21712	20386	18172	16846	21050	17510	47	5850	500	12480	10	1	9453000	1844	16.34	1.12	12	1.21	1194.00	17423.00	29450	20240111	-33.75	13730	20231101	42.10	29450	-33.75	20240111	15110	29.12	20240614	29450	-33.75	20240111	13730	42.10	20231101	2.65	N	234340	500	47 억		498191	N	N	0	N	00	N
76	20240718	140928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19270	-230	5	-1.18	2024205730	105620	37.77	19690	19690	18750	25350	13650	19500	19164.99	5.27	0	-7976	23926	21712	20386	18172	16846	21050	17510	47	5850	500	12480	10	1	9453000	1822	16.14	1.11	12	1.12	1194.00	17423.00	29450	20240111	-34.57	13730	20231101	40.35	29450	-34.57	20240111	15110	27.53	20240614	29450	-34.57	20240111	13730	40.35	20231101	2.65	N	234340	500	47 억		498191	N	N	0	N	00	N
77	20240718	130930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19300	-200	5	-1.03	1782858270	93076	33.28	19690	19690	18750	25350	13650	19500	19154.87	5.27	0	-9630	23926	21712	20386	18172	16846	21050	17510	47	5850	500	12480	10	1	9453000	1824	16.16	1.11	12	0.98	1194.00	17423.00	29450	20240111	-34.47	13730	20231101	40.57	29450	-34.47	20240111	15110	27.73	20240614	29450	-34.47	20240111	13730	40.57	20231101	2.65	N	234340	500	47 억		498191	N	N	0	N	00	N
78	20240718	120930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19030	-470	5	-2.41	1646240570	85948	30.74	19690	19690	18750	25350	13650	19500	19153.91	5.27	0	-9341	23926	21712	20386	18172	16846	21050	17510	47	5850	500	12480	10	1	9453000	1799	15.94	1.09	12	0.91	1194.00	17423.00	29450	20240111	-35.38	13730	20231101	38.60	29450	-35.38	20240111	15110	25.94	20240614	29450	-35.38	20240111	13730	38.60	20231101	2.65	N	234340	500	47 억		498191	N	N	0	N	00	N
79	20240718	110938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	-590	5	-3.03	1376650470	71667	25.63	19690	19690	18750	25350	13650	19500	19208.99	5.27	0	-12975	23926	21712	20386	18172	16846	21050	17510	47	5850	500	12480	10	1	9453000	1788	15.84	1.09	12	0.76	1194.00	17423.00	29450	20240111	-35.79	13730	20231101	37.73	29450	-35.79	20240111	15110	25.15	20240614	29450	-35.79	20240111	13730	37.73	20231101	2.65	N	234340	500	47 억		498191	N	N	0	N	00	N
80	20240718	100938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19510	10	2	0.05	1090447930	56746	20.29	19690	19690	18750	25350	13650	19500	19216.30	5.27	0	-10610	23926	21712	20386	18172	16846	21050	17510	47	5850	500	12480	10	1	9453000	1844	16.34	1.12	12	0.60	1194.00	17423.00	29450	20240111	-33.75	13730	20231101	42.10	29450	-33.75	20240111	15110	29.12	20240614	29450	-33.75	20240111	13730	42.10	20231101	2.65	N	234340	500	47 억		498191	N	N	0	N	00	N
81	20240718	090937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19140	-360	5	-1.85	443197760	23117	8.27	19690	19690	18750	25350	13650	19500	19171.94	5.27	0	-6975	23926	21712	20386	18172	16846	21050	17510	47	5850	500	12480	10	1	9453000	1809	16.03	1.10	12	0.24	1194.00	17423.00	29450	20240111	-35.01	13730	20231101	39.40	29450	-35.01	20240111	15110	26.67	20240614	29450	-35.01	20240111	13730	39.40	20231101	2.65	N	234340	500	47 억		498191	N	N	0	N	00	N
82	20240717	161017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19500	-2700	5	-12.16	5686284920	277611	75.31	22450	22600	19060	28850	15550	22200	20485.26	5.59	0	-32526	25033	23616	22033	20616	19033	24325	21325	47	6650	500	14200	10	1	9453000	1843	16.33	1.12	12	2.94	1194.00	17423.00	29450	20240111	-33.79	13730	20231101	42.02	29450	-33.79	20240111	15110	29.05	20240614	29450	-33.79	20240111	13730	42.02	20231101	2.53	N	234340	500	47 억		528869	N	N	0	N	00	N
83	20240717	151023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19770	-2430	5	-10.95	5285512160	257159	69.76	22450	22600	19060	28850	15550	22200	20553.22	5.59	0	-28468	25033	23616	22033	20616	19033	24325	21325	47	6650	500	14200	10	1	9453000	1869	16.56	1.13	12	2.72	1194.00	17423.00	29450	20240111	-32.87	13730	20231101	43.99	29450	-32.87	20240111	15110	30.84	20240614	29450	-32.87	20240111	13730	43.99	20231101	2.53	N	234340	500	47 억		528869	N	N	0	N	00	N
84	20240717	141019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	-1500	5	-6.76	2682642150	125326	34.00	22450	22600	20600	28850	15550	22200	21405.06	5.59	0	-13008	25033	23616	22033	20616	19033	24325	21325	47	6650	500	14200	50	1	9453000	1957	17.34	1.19	12	1.33	1194.00	17423.00	29450	20240111	-29.71	13730	20231101	50.76	29450	-29.71	20240111	15110	37.00	20240614	29450	-29.71	20240111	13730	50.76	20231101	2.53	N	234340	500	47 억		528869	N	N	0	N	00	N
85	20240717	131018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	-1100	5	-4.95	2154441550	99900	27.10	22450	22600	21000	28850	15550	22200	21565.73	5.59	0	-11043	25033	23616	22033	20616	19033	24325	21325	47	6650	500	14200	50	1	9453000	1995	17.67	1.21	12	1.06	1194.00	17423.00	29450	20240111	-28.35	13730	20231101	53.68	29450	-28.35	20240111	15110	39.64	20240614	29450	-28.35	20240111	13730	53.68	20231101	2.53	N	234340	500	47 억		528869	N	N	0	N	00	N
86	20240717	121020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21300	-900	5	-4.05	1759258150	81204	22.03	22450	22600	21100	28850	15550	22200	21664.41	5.59	0	-6711	25033	23616	22033	20616	19033	24325	21325	47	6650	500	14200	50	1	9453000	2013	17.84	1.22	12	0.86	1194.00	17423.00	29450	20240111	-27.67	13730	20231101	55.13	29450	-27.67	20240111	15110	40.97	20240614	29450	-27.67	20240111	13730	55.13	20231101	2.53	N	234340	500	47 억		528869	N	N	0	N	00	N
87	20240717	111020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	-600	5	-2.70	1640263950	75620	20.51	22450	22600	21100	28850	15550	22200	21690.61	5.59	0	-5565	25033	23616	22033	20616	19033	24325	21325	47	6650	500	14200	50	1	9453000	2042	18.09	1.24	12	0.80	1194.00	17423.00	29450	20240111	-26.66	13730	20231101	57.32	29450	-26.66	20240111	15110	42.95	20240614	29450	-26.66	20240111	13730	57.32	20231101	2.53	N	234340	500	47 억		528869	N	N	0	N	00	N
88	20240717	101020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21500	-700	5	-3.15	1063480500	48594	13.18	22450	22600	21450	28850	15550	22200	21884.76	5.59	0	-6648	25033	23616	22033	20616	19033	24325	21325	47	6650	500	14200	50	1	9453000	2032	18.01	1.23	12	0.51	1194.00	17423.00	29450	20240111	-26.99	13730	20231101	56.59	29450	-26.99	20240111	15110	42.29	20240614	29450	-26.99	20240111	13730	56.59	20231101	2.53	N	234340	500	47 억		528869	N	N	0	N	00	N
89	20240717	090825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22300	100	2	0.45	270659400	12136	3.29	22450	22600	22100	28850	15550	22200	22302.53	5.59	0	-2070	25033	23616	22033	20616	19033	24325	21325	47	6650	500	14200	50	1	9453000	2108	18.68	1.28	12	0.13	1194.00	17423.00	29450	20240111	-24.28	13730	20231101	62.42	29450	-24.28	20240111	15110	47.58	20240614	29450	-24.28	20240111	13730	62.42	20231101	2.53	N	234340	500	47 억		528869	N	N	0	N	00	N
90	20240716	161021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22200	1000	2	4.72	8154588850	367536	500.20	20950	23450	20450	27550	14850	21200	22187.18	5.83	0	-19286	22300	21750	21100	20550	19900	22025	20825	47	6350	500	13560	50	1	9453000	2099	18.59	1.27	12	3.89	1194.00	17423.00	29450	20240111	-24.62	13730	20231101	61.69	29450	-24.62	20240111	15110	46.92	20240614	29450	-24.62	20240111	13730	61.69	20231101	2.63	N	234340	500	47 억		551405	N	N	0	N	00	N
91	20240716	151032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22350	1150	2	5.42	7830352100	352910	480.29	20950	23450	20450	27550	14850	21200	22187.96	5.83	0	-21080	22300	21750	21100	20550	19900	22025	20825	47	6350	500	13560	50	1	9453000	2113	18.72	1.28	12	3.73	1194.00	17423.00	29450	20240111	-24.11	13730	20231101	62.78	29450	-24.11	20240111	15110	47.92	20240614	29450	-24.11	20240111	13730	62.78	20231101	2.63	N	234340	500	47 억		551405	N	N	0	N	00	N
92	20240716	141028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22600	1400	2	6.60	5633054300	254996	347.04	20950	23450	20450	27550	14850	21200	22090.76	5.83	0	-29531	22300	21750	21100	20550	19900	22025	20825	47	6350	500	13560	50	1	9453000	2136	18.93	1.30	12	2.70	1194.00	17423.00	29450	20240111	-23.26	13730	20231101	64.60	29450	-23.26	20240111	15110	49.57	20240614	29450	-23.26	20240111	13730	64.60	20231101	2.63	N	234340	500	47 억		551405	N	N	0	N	00	N
93	20240716	131027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	0	3	0.00	1154637600	55543	75.59	20950	21350	20450	27550	14850	21200	20788.17	5.83	0	-9078	22300	21750	21100	20550	19900	22025	20825	47	6350	500	13560	50	1	9453000	2004	17.76	1.22	12	0.59	1194.00	17423.00	29450	20240111	-28.01	13730	20231101	54.41	29450	-28.01	20240111	15110	40.30	20240614	29450	-28.01	20240111	13730	54.41	20231101	2.63	N	234340	500	47 억		551405	N	N	0	N	00	N
94	20240716	121025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	-100	5	-0.47	1041398950	50178	68.29	20950	21250	20450	27550	14850	21200	20754.09	5.83	0	-8588	22300	21750	21100	20550	19900	22025	20825	47	6350	500	13560	50	1	9453000	1995	17.67	1.21	12	0.53	1194.00	17423.00	29450	20240111	-28.35	13730	20231101	53.68	29450	-28.35	20240111	15110	39.64	20240614	29450	-28.35	20240111	13730	53.68	20231101	2.63	N	234340	500	47 억		551405	N	N	0	N	00	N
95	20240716	111026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	-400	5	-1.89	621414200	30129	41.00	20950	21100	20450	27550	14850	21200	20625.12	5.83	0	-9587	22300	21750	21100	20550	19900	22025	20825	47	6350	500	13560	50	1	9453000	1966	17.42	1.19	12	0.32	1194.00	17423.00	29450	20240111	-29.37	13730	20231101	51.49	29450	-29.37	20240111	15110	37.66	20240614	29450	-29.37	20240111	13730	51.49	20231101	2.63	N	234340	500	47 억		551405	N	N	0	N	00	N
96	20240716	101027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	-550	5	-2.59	514340150	24952	33.96	20950	21100	20450	27550	14850	21200	20613.18	5.83	0	-8309	22300	21750	21100	20550	19900	22025	20825	47	6350	500	13560	50	1	9453000	1952	17.29	1.19	12	0.26	1194.00	17423.00	29450	20240111	-29.88	13730	20231101	50.40	29450	-29.88	20240111	15110	36.66	20240614	29450	-29.88	20240111	13730	50.40	20231101	2.63	N	234340	500	47 억		551405	N	N	0	N	00	N
97	20240716	091025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	-350	5	-1.65	49212400	2355	3.21	20950	21100	20800	27550	14850	21200	20896.99	5.83	0	-184	22300	21750	21100	20550	19900	22025	20825	47	6350	500	13560	50	1	9453000	1971	17.46	1.20	12	0.02	1194.00	17423.00	29450	20240111	-29.20	13730	20231101	51.86	29450	-29.20	20240111	15110	37.99	20240614	29450	-29.20	20240111	13730	51.86	20231101	2.63	N	234340	500	47 억		551405	N	N	0	N	00	N
98	20240715	161009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	450	2	2.17	1544996300	73437	92.67	20900	21650	20450	26950	14550	20750	21037.99	6.00	0	-11112	21716	21232	20666	20182	19616	21475	20425	47	6200	500	13280	50	1	9453000	2004	17.76	1.22	12	0.78	1194.00	17423.00	29450	20240111	-28.01	13730	20231101	54.41	29450	-28.01	20240111	15110	40.30	20240614	29450	-28.01	20240111	13730	54.41	20231101	2.61	N	234340	500	47 억		567560	N	N	0	N	00	N
99	20240715	151017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	400	2	1.93	1460375250	69442	87.63	20900	21650	20450	26950	14550	20750	21030.14	6.00	0	-10770	21716	21232	20666	20182	19616	21475	20425	47	6200	500	13280	50	1	9453000	1999	17.71	1.21	12	0.73	1194.00	17423.00	29450	20240111	-28.18	13730	20231101	54.04	29450	-28.18	20240111	15110	39.97	20240614	29450	-28.18	20240111	13730	54.04	20231101	2.61	N	234340	500	47 억		567560	N	N	0	N	00	N
100	20240715	141014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	450	2	2.17	1221537050	58228	73.48	20900	21650	20450	26950	14550	20750	20978.52	6.00	0	-7833	21716	21232	20666	20182	19616	21475	20425	47	6200	500	13280	50	1	9453000	2004	17.76	1.22	12	0.62	1194.00	17423.00	29450	20240111	-28.01	13730	20231101	54.41	29450	-28.01	20240111	15110	40.30	20240614	29450	-28.01	20240111	13730	54.41	20231101	2.61	N	234340	500	47 억		567560	N	N	0	N	00	N
101	20240715	131017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	0	3	0.00	747446850	36010	45.44	20900	21200	20450	26950	14550	20750	20756.65	6.00	0	-4103	21716	21232	20666	20182	19616	21475	20425	47	6200	500	13280	50	1	9453000	1961	17.38	1.19	12	0.38	1194.00	17423.00	29450	20240111	-29.54	13730	20231101	51.13	29450	-29.54	20240111	15110	37.33	20240614	29450	-29.54	20240111	13730	51.13	20231101	2.61	N	234340	500	47 억		567560	N	N	0	N	00	N
102	20240715	121015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	-50	5	-0.24	721211850	34743	43.84	20900	21200	20450	26950	14550	20750	20758.48	6.00	0	-4392	21716	21232	20666	20182	19616	21475	20425	47	6200	500	13280	50	1	9453000	1957	17.34	1.19	12	0.37	1194.00	17423.00	29450	20240111	-29.71	13730	20231101	50.76	29450	-29.71	20240111	15110	37.00	20240614	29450	-29.71	20240111	13730	50.76	20231101	2.61	N	234340	500	47 억		567560	N	N	0	N	00	N
103	20240715	111017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	-200	5	-0.96	619283900	29796	37.60	20900	21200	20450	26950	14550	20750	20784.13	6.00	0	-4567	21716	21232	20666	20182	19616	21475	20425	47	6200	500	13280	50	1	9453000	1943	17.21	1.18	12	0.32	1194.00	17423.00	29450	20240111	-30.22	13730	20231101	49.67	29450	-30.22	20240111	15110	36.00	20240614	29450	-30.22	20240111	13730	49.67	20231101	2.61	N	234340	500	47 억		567560	N	N	0	N	00	N
104	20240715	101014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	-50	5	-0.24	450519200	21597	27.25	20900	21200	20550	26950	14550	20750	20860.27	6.00	0	-3772	21716	21232	20666	20182	19616	21475	20425	47	6200	500	13280	50	1	9453000	1957	17.34	1.19	12	0.23	1194.00	17423.00	29450	20240111	-29.71	13730	20231101	50.76	29450	-29.71	20240111	15110	37.00	20240614	29450	-29.71	20240111	13730	50.76	20231101	2.61	N	234340	500	47 억		567560	N	N	0	N	00	N
105	20240715	091016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	50	2	0.24	88287750	4275	5.39	20900	20900	20550	26950	14550	20750	20652.11	6.00	0	-90	21716	21232	20666	20182	19616	21475	20425	47	6200	500	13280	50	1	9453000	1966	17.42	1.19	12	0.05	1194.00	17423.00	29450	20240111	-29.37	13730	20231101	51.49	29450	-29.37	20240111	15110	37.66	20240614	29450	-29.37	20240111	13730	51.49	20231101	2.61	N	234340	500	47 억		567560	N	N	0	N	00	N
106	20240712	161007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	100	2	0.48	1626917800	78924	66.31	20200	21150	20100	26800	14500	20650	20613.54	6.06	0	-6960	22250	21450	21000	20200	19750	21225	19975	47	6150	500	13210	50	1	9453000	1961	17.38	1.19	12	0.83	1194.00	17423.00	29450	20240111	-29.54	13730	20231101	51.13	29450	-29.54	20240111	15110	37.33	20240614	29450	-29.54	20240111	13730	51.13	20231101	2.51	N	234340	500	47 억		573020	N	N	0	N	00	N
107	20240712	151014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	100	2	0.48	1462853000	71006	59.66	20200	21150	20100	26800	14500	20650	20601.82	6.06	0	-3874	22250	21450	21000	20200	19750	21225	19975	47	6150	500	13210	50	1	9453000	1961	17.38	1.19	12	0.75	1194.00	17423.00	29450	20240111	-29.54	13730	20231101	51.13	29450	-29.54	20240111	15110	37.33	20240614	29450	-29.54	20240111	13730	51.13	20231101	2.51	N	234340	500	47 억		573020	N	N	0	N	00	N
108	20240712	141017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	50	2	0.24	1203221350	58461	49.12	20200	21150	20100	26800	14500	20650	20581.61	6.06	0	-2424	22250	21450	21000	20200	19750	21225	19975	47	6150	500	13210	50	1	9453000	1957	17.34	1.19	12	0.62	1194.00	17423.00	29450	20240111	-29.71	13730	20231101	50.76	29450	-29.71	20240111	15110	37.00	20240614	29450	-29.71	20240111	13730	50.76	20231101	2.51	N	234340	500	47 억		573020	N	N	0	N	00	N
109	20240712	131010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	-200	5	-0.97	1083105500	52626	44.22	20200	21150	20100	26800	14500	20650	20581.19	6.06	0	-1171	22250	21450	21000	20200	19750	21225	19975	47	6150	500	13210	50	1	9453000	1933	17.13	1.17	12	0.56	1194.00	17423.00	29450	20240111	-30.56	13730	20231101	48.94	29450	-30.56	20240111	15110	35.34	20240614	29450	-30.56	20240111	13730	48.94	20231101	2.51	N	234340	500	47 억		573020	N	N	0	N	00	N
110	20240712	121012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	-100	5	-0.48	962001500	46726	39.26	20200	21150	20100	26800	14500	20650	20588.14	6.06	0	-1513	22250	21450	21000	20200	19750	21225	19975	47	6150	500	13210	50	1	9453000	1943	17.21	1.18	12	0.49	1194.00	17423.00	29450	20240111	-30.22	13730	20231101	49.67	29450	-30.22	20240111	15110	36.00	20240614	29450	-30.22	20240111	13730	49.67	20231101	2.51	N	234340	500	47 억		573020	N	N	0	N	00	N
111	20240712	111009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	100	2	0.48	921341550	44755	37.60	20200	21150	20100	26800	14500	20650	20586.34	6.06	0	-659	22250	21450	21000	20200	19750	21225	19975	47	6150	500	13210	50	1	9453000	1961	17.38	1.19	12	0.47	1194.00	17423.00	29450	20240111	-29.54	13730	20231101	51.13	29450	-29.54	20240111	15110	37.33	20240614	29450	-29.54	20240111	13730	51.13	20231101	2.51	N	234340	500	47 억		573020	N	N	0	N	00	N
112	20240712	101011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	-250	5	-1.21	715749250	34649	29.11	20200	21150	20150	26800	14500	20650	20657.14	6.06	0	-1714	22250	21450	21000	20200	19750	21225	19975	47	6150	500	13210	50	1	9453000	1928	17.09	1.17	12	0.37	1194.00	17423.00	29450	20240111	-30.73	13730	20231101	48.58	29450	-30.73	20240111	15110	35.01	20240614	29450	-30.73	20240111	13730	48.58	20231101	2.51	N	234340	500	47 억		573020	N	N	0	N	00	N
113	20240712	091008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	200	2	0.97	177879600	8621	7.24	20200	20850	20200	26800	14500	20650	20633.29	6.06	0	1503	22250	21450	21000	20200	19750	21225	19975	47	6150	500	13210	50	1	9453000	1971	17.46	1.20	12	0.09	1194.00	17423.00	29450	20240111	-29.20	13730	20231101	51.86	29450	-29.20	20240111	15110	37.99	20240614	29450	-29.20	20240111	13730	51.86	20231101	2.51	N	234340	500	47 억		573020	N	N	0	N	00	N
114	20240711	161003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	-350	5	-1.67	2524093550	118803	69.63	21000	21800	20550	27300	14700	21000	21247.90	6.16	0	-14457	22500	21750	20900	20150	19300	22125	20525	47	6300	500	13440	50	1	9453000	1952	17.29	1.19	12	1.26	1194.00	17423.00	29450	20240111	-29.88	13730	20231101	50.40	29450	-29.88	20240111	15110	36.66	20240614	29450	-29.88	20240111	13730	50.40	20231101	2.60	N	234340	500	47 억		582469	N	N	0	N	00	N
115	20240711	151010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	-250	5	-1.19	2351250700	110457	64.74	21000	21800	20550	27300	14700	21000	21286.57	6.16	0	-15191	22500	21750	20900	20150	19300	22125	20525	47	6300	500	13440	50	1	9453000	1961	17.38	1.19	12	1.17	1194.00	17423.00	29450	20240111	-29.54	13730	20231101	51.13	29450	-29.54	20240111	15110	37.33	20240614	29450	-29.54	20240111	13730	51.13	20231101	2.60	N	234340	500	47 억		582469	N	N	0	N	00	N
116	20240711	141010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21300	300	2	1.43	1642878950	76651	44.92	21000	21800	20900	27300	14700	21000	21433.24	6.16	0	-17258	22500	21750	20900	20150	19300	22125	20525	47	6300	500	13440	50	1	9453000	2013	17.84	1.22	12	0.81	1194.00	17423.00	29450	20240111	-27.67	13730	20231101	55.13	29450	-27.67	20240111	15110	40.97	20240614	29450	-27.67	20240111	13730	55.13	20231101	2.60	N	234340	500	47 억		582469	N	N	0	N	00	N
117	20240711	131008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21400	400	2	1.90	1522967700	71043	41.64	21000	21800	20900	27300	14700	21000	21437.27	6.16	0	-16005	22500	21750	20900	20150	19300	22125	20525	47	6300	500	13440	50	1	9453000	2023	17.92	1.23	12	0.75	1194.00	17423.00	29450	20240111	-27.33	13730	20231101	55.86	29450	-27.33	20240111	15110	41.63	20240614	29450	-27.33	20240111	13730	55.86	20231101	2.60	N	234340	500	47 억		582469	N	N	0	N	00	N
118	20240711	121009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21350	350	2	1.67	1380119350	64385	37.74	21000	21800	20900	27300	14700	21000	21435.42	6.16	0	-13909	22500	21750	20900	20150	19300	22125	20525	47	6300	500	13440	50	1	9453000	2018	17.88	1.23	12	0.68	1194.00	17423.00	29450	20240111	-27.50	13730	20231101	55.50	29450	-27.50	20240111	15110	41.30	20240614	29450	-27.50	20240111	13730	55.50	20231101	2.60	N	234340	500	47 억		582469	N	N	0	N	00	N
119	20240711	111004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	550	2	2.62	1140312450	53264	31.22	21000	21800	20900	27300	14700	21000	21408.69	6.16	0	-13322	22500	21750	20900	20150	19300	22125	20525	47	6300	500	13440	50	1	9453000	2037	18.05	1.24	12	0.56	1194.00	17423.00	29450	20240111	-26.83	13730	20231101	56.96	29450	-26.83	20240111	15110	42.62	20240614	29450	-26.83	20240111	13730	56.96	20231101	2.60	N	234340	500	47 억		582469	N	N	0	N	00	N
120	20240711	101006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21450	450	2	2.14	919747250	42967	25.18	21000	21800	20900	27300	14700	21000	21405.90	6.16	0	-12167	22500	21750	20900	20150	19300	22125	20525	47	6300	500	13440	50	1	9453000	2028	17.96	1.23	12	0.45	1194.00	17423.00	29450	20240111	-27.16	13730	20231101	56.23	29450	-27.16	20240111	15110	41.96	20240614	29450	-27.16	20240111	13730	56.23	20231101	2.60	N	234340	500	47 억		582469	N	N	0	N	00	N
121	20240711	091004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	550	2	2.62	359280850	16855	9.88	21000	21800	20900	27300	14700	21000	21315.98	6.16	0	-2774	22500	21750	20900	20150	19300	22125	20525	47	6300	500	13440	50	1	9453000	2037	18.05	1.24	12	0.18	1194.00	17423.00	29450	20240111	-26.83	13730	20231101	56.96	29450	-26.83	20240111	15110	42.62	20240614	29450	-26.83	20240111	13730	56.96	20231101	2.60	N	234340	500	47 억		582469	N	N	0	N	00	N
122	20240710	161000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	750	2	3.70	3560935250	170023	103.51	20300	21650	20050	26300	14200	20250	20943.81	6.05	0	10240	22383	21316	20733	19666	19083	21025	19375	47	6050	500	12960	50	1	9453000	1985	17.59	1.21	12	1.80	1194.00	17423.00	29450	20240111	-28.69	13730	20231101	52.95	29450	-28.69	20240111	15110	38.98	20240614	29450	-28.69	20240111	13730	52.95	20231101	2.70	N	234340	500	47 억		572228	N	N	0	N	00	N
123	20240710	151004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	600	2	2.96	3418529300	163245	99.39	20300	21650	20050	26300	14200	20250	20941.10	6.05	0	12611	22383	21316	20733	19666	19083	21025	19375	47	6050	500	12960	50	1	9453000	1971	17.46	1.20	12	1.73	1194.00	17423.00	29450	20240111	-29.20	13730	20231101	51.86	29450	-29.20	20240111	15110	37.99	20240614	29450	-29.20	20240111	13730	51.86	20231101	2.70	N	234340	500	47 억		572228	N	N	0	N	00	N
124	20240710	141003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	650	2	3.21	3174054550	151461	92.21	20300	21650	20050	26300	14200	20250	20956.25	6.05	0	11741	22383	21316	20733	19666	19083	21025	19375	47	6050	500	12960	50	1	9453000	1976	17.50	1.20	12	1.60	1194.00	17423.00	29450	20240111	-29.03	13730	20231101	52.22	29450	-29.03	20240111	15110	38.32	20240614	29450	-29.03	20240111	13730	52.22	20231101	2.70	N	234340	500	47 억		572228	N	N	0	N	00	N
125	20240710	131003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	500	2	2.47	3017619050	143947	87.64	20300	21650	20050	26300	14200	20250	20963.40	6.05	0	11391	22383	21316	20733	19666	19083	21025	19375	47	6050	500	12960	50	1	9453000	1961	17.38	1.19	12	1.52	1194.00	17423.00	29450	20240111	-29.54	13730	20231101	51.13	29450	-29.54	20240111	15110	37.33	20240614	29450	-29.54	20240111	13730	51.13	20231101	2.70	N	234340	500	47 억		572228	N	N	0	N	00	N
126	20240710	121002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	600	2	2.96	2837589600	135296	82.37	20300	21650	20050	26300	14200	20250	20973.20	6.05	0	9997	22383	21316	20733	19666	19083	21025	19375	47	6050	500	12960	50	1	9453000	1971	17.46	1.20	12	1.43	1194.00	17423.00	29450	20240111	-29.20	13730	20231101	51.86	29450	-29.20	20240111	15110	37.99	20240614	29450	-29.20	20240111	13730	51.86	20231101	2.70	N	234340	500	47 억		572228	N	N	0	N	00	N
127	20240710	111003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	750	2	3.70	2302441750	109559	66.70	20300	21650	20050	26300	14200	20250	21015.54	6.05	0	-506	22383	21316	20733	19666	19083	21025	19375	47	6050	500	12960	50	1	9453000	1985	17.59	1.21	12	1.16	1194.00	17423.00	29450	20240111	-28.69	13730	20231101	52.95	29450	-28.69	20240111	15110	38.98	20240614	29450	-28.69	20240111	13730	52.95	20231101	2.70	N	234340	500	47 억		572228	N	N	0	N	00	N
128	20240710	100958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	900	2	4.44	1795830400	85256	51.90	20300	21650	20050	26300	14200	20250	21063.98	6.05	0	-5076	22383	21316	20733	19666	19083	21025	19375	47	6050	500	12960	50	1	9453000	1999	17.71	1.21	12	0.90	1194.00	17423.00	29450	20240111	-28.18	13730	20231101	54.04	29450	-28.18	20240111	15110	39.97	20240614	29450	-28.18	20240111	13730	54.04	20231101	2.70	N	234340	500	47 억		572228	N	N	0	N	00	N
129	20240710	091004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	100	2	0.49	128945550	6393	3.89	20300	20350	20050	26300	14200	20250	20169.80	6.05	0	-244	22383	21316	20733	19666	19083	21025	19375	47	6050	500	12960	50	1	9453000	1924	17.04	1.17	12	0.07	1194.00	17423.00	29450	20240111	-30.90	13730	20231101	48.22	29450	-30.90	20240111	15110	34.68	20240614	29450	-30.90	20240111	13730	48.22	20231101	2.70	N	234340	500	47 억		572228	N	N	0	N	00	N
130	20240709	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	-1150	5	-5.37	3381355250	162952	106.30	21600	21800	20150	27800	15000	21400	20751.13	5.60	0	41595	23533	22466	21883	20816	20233	22175	20525	47	6400	500	13690	50	1	9453000	1914	16.96	1.16	12	1.72	1194.00	17423.00	29450	20240111	-31.24	13730	20231101	47.49	29450	-31.24	20240111	15110	34.02	20240614	29450	-31.24	20240111	13730	47.49	20231101	2.74	N	234340	500	47 억		529544	N	N	0	N	00	N
131	20240709	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	-1100	5	-5.14	3183485400	153171	99.92	21600	21800	20150	27800	15000	21400	20783.87	5.60	0	40084	23533	22466	21883	20816	20233	22175	20525	47	6400	500	13690	50	1	9453000	1919	17.00	1.17	12	1.62	1194.00	17423.00	29450	20240111	-31.07	13730	20231101	47.85	29450	-31.07	20240111	15110	34.35	20240614	29450	-31.07	20240111	13730	47.85	20231101	2.74	N	234340	500	47 억		529544	N	N	0	N	00	N
132	20240709	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-500	5	-2.34	1837126900	87403	57.02	21600	21800	20700	27800	15000	21400	21019.04	5.60	0	19563	23533	22466	21883	20816	20233	22175	20525	47	6400	500	13690	50	1	9453000	1976	17.50	1.20	12	0.92	1194.00	17423.00	29450	20240111	-29.03	13730	20231101	52.22	29450	-29.03	20240111	15110	38.32	20240614	29450	-29.03	20240111	13730	52.22	20231101	2.74	N	234340	500	47 억		529544	N	N	0	N	00	N
133	20240709	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-550	5	-2.57	1539263350	73075	47.67	21600	21800	20700	27800	15000	21400	21064.16	5.60	0	15274	23533	22466	21883	20816	20233	22175	20525	47	6400	500	13690	50	1	9453000	1971	17.46	1.20	12	0.77	1194.00	17423.00	29450	20240111	-29.20	13730	20231101	51.86	29450	-29.20	20240111	15110	37.99	20240614	29450	-29.20	20240111	13730	51.86	20231101	2.74	N	234340	500	47 억		529544	N	N	0	N	00	N
134	20240709	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-550	5	-2.57	1177524850	55690	36.33	21600	21800	20750	27800	15000	21400	21144.28	5.60	0	7095	23533	22466	21883	20816	20233	22175	20525	47	6400	500	13690	50	1	9453000	1971	17.46	1.20	12	0.59	1194.00	17423.00	29450	20240111	-29.20	13730	20231101	51.86	29450	-29.20	20240111	15110	37.99	20240614	29450	-29.20	20240111	13730	51.86	20231101	2.74	N	234340	500	47 억		529544	N	N	0	N	00	N
135	20240709	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-500	5	-2.34	681181400	32053	20.91	21600	21800	20900	27800	15000	21400	21251.72	5.60	0	5021	23533	22466	21883	20816	20233	22175	20525	47	6400	500	13690	50	1	9453000	1976	17.50	1.20	12	0.34	1194.00	17423.00	29450	20240111	-29.03	13730	20231101	52.22	29450	-29.03	20240111	15110	38.32	20240614	29450	-29.03	20240111	13730	52.22	20231101	2.74	N	234340	500	47 억		529544	N	N	0	N	00	N
136	20240709	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-200	5	-0.93	324587350	15145	9.88	21600	21800	21100	27800	15000	21400	21431.98	5.60	0	386	23533	22466	21883	20816	20233	22175	20525	47	6400	500	13690	50	1	9453000	2004	17.76	1.22	12	0.16	1194.00	17423.00	29450	20240111	-28.01	13730	20231101	54.41	29450	-28.01	20240111	15110	40.30	20240614	29450	-28.01	20240111	13730	54.41	20231101	2.74	N	234340	500	47 억		529544	N	N	0	N	00	N
137	20240709	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	200	2	0.93	51373600	2392	1.56	21600	21600	21350	27800	15000	21400	21477.26	5.60	0	756	23533	22466	21883	20816	20233	22175	20525	47	6400	500	13690	50	1	9453000	2042	18.09	1.24	12	0.03	1194.00	17423.00	29450	20240111	-26.66	13730	20231101	57.32	29450	-26.66	20240111	15110	42.95	20240614	29450	-26.66	20240111	13730	57.32	20231101	2.74	N	234340	500	47 억		529544	N	N	0	N	00	N
138	20240708	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-1200	5	-5.31	3324917000	153144	40.64	22400	22950	21300	29350	15850	22600	21709.79	5.50	0	8615	24900	23750	22650	21500	20400	24325	22075	47	6750	500	14460	50	1	9453000	2023	17.92	1.23	12	1.62	1194.00	17423.00	29450	20240111	-27.33	13730	20231101	55.86	29450	-27.33	20240111	15110	41.63	20240614	29450	-27.33	20240111	13730	55.86	20231101	2.86	N	234340	500	47 억		520387	N	N	0	N	00	N
139	20240708	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-950	5	-4.20	3103675200	142834	37.91	22400	22950	21300	29350	15850	22600	21727.24	5.50	0	9591	24900	23750	22650	21500	20400	24325	22075	47	6750	500	14460	50	1	9453000	2047	18.13	1.24	12	1.51	1194.00	17423.00	29450	20240111	-26.49	13730	20231101	57.68	29450	-26.49	20240111	15110	43.28	20240614	29450	-26.49	20240111	13730	57.68	20231101	2.86	N	234340	500	47 억		520387	N	N	0	N	00	N
140	20240708	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-1200	5	-5.31	2871277050	131982	35.03	22400	22950	21350	29350	15850	22600	21752.95	5.50	0	9631	24900	23750	22650	21500	20400	24325	22075	47	6750	500	14460	50	1	9453000	2023	17.92	1.23	12	1.40	1194.00	17423.00	29450	20240111	-27.33	13730	20231101	55.86	29450	-27.33	20240111	15110	41.63	20240614	29450	-27.33	20240111	13730	55.86	20231101	2.86	N	234340	500	47 억		520387	N	N	0	N	00	N
141	20240708	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-1100	5	-4.87	2665745250	122404	32.48	22400	22950	21350	29350	15850	22600	21776.04	5.50	0	8991	24900	23750	22650	21500	20400	24325	22075	47	6750	500	14460	50	1	9453000	2032	18.01	1.23	12	1.29	1194.00	17423.00	29450	20240111	-26.99	13730	20231101	56.59	29450	-26.99	20240111	15110	42.29	20240614	29450	-26.99	20240111	13730	56.59	20231101	2.86	N	234340	500	47 억		520387	N	N	0	N	00	N
142	20240708	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-1050	5	-4.65	2357485500	108050	28.67	22400	22950	21350	29350	15850	22600	21816.08	5.50	0	6160	24900	23750	22650	21500	20400	24325	22075	47	6750	500	14460	50	1	9453000	2037	18.05	1.24	12	1.14	1194.00	17423.00	29450	20240111	-26.83	13730	20231101	56.96	29450	-26.83	20240111	15110	42.62	20240614	29450	-26.83	20240111	13730	56.96	20231101	2.86	N	234340	500	47 억		520387	N	N	0	N	00	N
143	20240708	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-1100	5	-4.87	2155038000	98701	26.19	22400	22950	21350	29350	15850	22600	21831.44	5.50	0	4594	24900	23750	22650	21500	20400	24325	22075	47	6750	500	14460	50	1	9453000	2032	18.01	1.23	12	1.04	1194.00	17423.00	29450	20240111	-26.99	13730	20231101	56.59	29450	-26.99	20240111	15110	42.29	20240614	29450	-26.99	20240111	13730	56.59	20231101	2.86	N	234340	500	47 억		520387	N	N	0	N	00	N
144	20240708	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-1000	5	-4.42	1685582100	76939	20.42	22400	22950	21350	29350	15850	22600	21905.06	5.50	0	4674	24900	23750	22650	21500	20400	24325	22075	47	6750	500	14460	50	1	9453000	2042	18.09	1.24	12	0.81	1194.00	17423.00	29450	20240111	-26.66	13730	20231101	57.32	29450	-26.66	20240111	15110	42.95	20240614	29450	-26.66	20240111	13730	57.32	20231101	2.86	N	234340	500	47 억		520387	N	N	0	N	00	N
145	20240708	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	-400	5	-1.77	453749950	20229	5.37	22400	22950	21800	29350	15850	22600	22427.87	5.50	0	542	24900	23750	22650	21500	20400	24325	22075	47	6750	500	14460	50	1	9453000	2099	18.59	1.27	12	0.21	1194.00	17423.00	29450	20240111	-24.62	13730	20231101	61.69	29450	-24.62	20240111	15110	46.92	20240614	29450	-24.62	20240111	13730	61.69	20231101	2.86	N	234340	500	47 억		520387	N	N	0	N	00	N
146	20240705	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	650	2	2.96	8557196650	374671	208.35	22400	23800	21550	28500	15400	21950	22839.97	5.89	0	-42253	23450	22700	21500	20750	19550	23075	21125	47	6550	500	14040	50	1	9453000	2136	18.93	1.30	12	3.96	1194.00	17423.00	29450	20240111	-23.26	13730	20231101	64.60	29450	-23.26	20240111	15110	49.57	20240614	29450	-23.26	20240111	13730	64.60	20231101	3.09	N	234340	500	47 억		556660	N	N	0	N	00	N
147	20240705	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	800	2	3.64	8297747150	363203	201.97	22400	23800	21550	28500	15400	21950	22846.24	5.89	0	-39535	23450	22700	21500	20750	19550	23075	21125	47	6550	500	14040	50	1	9453000	2151	19.05	1.31	12	3.84	1194.00	17423.00	29450	20240111	-22.75	13730	20231101	65.70	29450	-22.75	20240111	15110	50.56	20240614	29450	-22.75	20240111	13730	65.70	20231101	3.09	N	234340	500	47 억		556660	N	N	0	N	00	N
148	20240705	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	800	2	3.64	7764996200	339687	188.90	22400	23800	21550	28500	15400	21950	22859.50	5.89	0	-36776	23450	22700	21500	20750	19550	23075	21125	47	6550	500	14040	50	1	9453000	2151	19.05	1.31	12	3.59	1194.00	17423.00	29450	20240111	-22.75	13730	20231101	65.70	29450	-22.75	20240111	15110	50.56	20240614	29450	-22.75	20240111	13730	65.70	20231101	3.09	N	234340	500	47 억		556660	N	N	0	N	00	N
149	20240705	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	500	2	2.28	7170274200	313522	174.35	22400	23800	21550	28500	15400	21950	22870.33	5.89	0	-32664	23450	22700	21500	20750	19550	23075	21125	47	6550	500	14040	50	1	9453000	2122	18.80	1.29	12	3.32	1194.00	17423.00	29450	20240111	-23.77	13730	20231101	63.51	29450	-23.77	20240111	15110	48.58	20240614	29450	-23.77	20240111	13730	63.51	20231101	3.09	N	234340	500	47 억		556660	N	N	0	N	00	N
150	20240705	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	-150	5	-0.68	6880193100	300512	167.11	22400	23800	21550	28500	15400	21950	22895.17	5.89	0	-33403	23450	22700	21500	20750	19550	23075	21125	47	6550	500	14040	50	1	9453000	2061	18.26	1.25	12	3.18	1194.00	17423.00	29450	20240111	-25.98	13730	20231101	58.78	29450	-25.98	20240111	15110	44.28	20240614	29450	-25.98	20240111	13730	58.78	20231101	3.09	N	234340	500	47 억		556660	N	N	0	N	00	N
151	20240705	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-100	5	-0.46	6429949350	279939	155.67	22400	23800	21700	28500	15400	21950	22969.42	5.89	0	-30790	23450	22700	21500	20750	19550	23075	21125	47	6550	500	14040	50	1	9453000	2065	18.30	1.25	12	2.96	1194.00	17423.00	29450	20240111	-25.81	13730	20231101	59.14	29450	-25.81	20240111	15110	44.61	20240614	29450	-25.81	20240111	13730	59.14	20231101	3.09	N	234340	500	47 억		556660	N	N	0	N	00	N
152	20240705	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	1000	2	4.56	5275034300	228044	126.81	22400	23800	22250	28500	15400	21950	23132.09	5.89	0	-34501	23450	22700	21500	20750	19550	23075	21125	47	6550	500	14040	50	1	9453000	2169	19.22	1.32	12	2.41	1194.00	17423.00	29450	20240111	-22.07	13730	20231101	67.15	29450	-22.07	20240111	15110	51.89	20240614	29450	-22.07	20240111	13730	67.15	20231101	3.09	N	234340	500	47 억		556660	N	N	0	N	00	N
153	20240705	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	850	2	3.87	1875355100	81737	45.45	22400	23550	22250	28500	15400	21950	22944.81	5.89	0	-12338	23450	22700	21500	20750	19550	23075	21125	47	6550	500	14040	50	1	9453000	2155	19.10	1.31	12	0.86	1194.00	17423.00	29450	20240111	-22.58	13730	20231101	66.06	29450	-22.58	20240111	15110	50.89	20240614	29450	-22.58	20240111	13730	66.06	20231101	3.09	N	234340	500	47 억		556660	N	N	0	N	00	N
154	20240704	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	0	3	0.00	3839138700	179475	101.20	21400	22250	20300	28500	15400	21950	21389.00	5.68	0	19073	24116	23032	22016	20932	19916	22525	20425	47	6550	500	14040	50	1	9453000	2075	18.38	1.26	12	1.90	1194.00	17423.00	29450	20240111	-25.47	13730	20231101	59.87	29450	-25.47	20240111	15110	45.27	20240614	29450	-25.47	20240111	13730	59.87	20231101	3.58	N	234340	500	47 억		536732	N	N	0	N	00	N
155	20240704	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-250	5	-1.14	3635530900	170163	95.95	21400	22250	20300	28500	15400	21950	21363.55	5.68	0	19388	24116	23032	22016	20932	19916	22525	20425	47	6550	500	14040	50	1	9453000	2051	18.17	1.25	12	1.80	1194.00	17423.00	29450	20240111	-26.32	13730	20231101	58.05	29450	-26.32	20240111	15110	43.61	20240614	29450	-26.32	20240111	13730	58.05	20231101	3.58	N	234340	500	47 억		536732	N	N	0	N	00	N
156	20240704	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	50	2	0.23	3317842950	155613	87.74	21400	22250	20300	28500	15400	21950	21319.42	5.68	0	15004	24116	23032	22016	20932	19916	22525	20425	47	6550	500	14040	50	1	9453000	2080	18.43	1.26	12	1.65	1194.00	17423.00	29450	20240111	-25.30	13730	20231101	60.23	29450	-25.30	20240111	15110	45.60	20240614	29450	-25.30	20240111	13730	60.23	20231101	3.58	N	234340	500	47 억		536732	N	N	0	N	00	N
157	20240704	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	-50	5	-0.23	3143314400	147608	83.23	21400	22250	20300	28500	15400	21950	21293.15	5.68	0	16155	24116	23032	22016	20932	19916	22525	20425	47	6550	500	14040	50	1	9453000	2070	18.34	1.26	12	1.56	1194.00	17423.00	29450	20240111	-25.64	13730	20231101	59.50	29450	-25.64	20240111	15110	44.94	20240614	29450	-25.64	20240111	13730	59.50	20231101	3.58	N	234340	500	47 억		536732	N	N	0	N	00	N
158	20240704	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-250	5	-1.14	2970141050	139718	78.78	21400	22250	20300	28500	15400	21950	21256.03	5.68	0	17414	24116	23032	22016	20932	19916	22525	20425	47	6550	500	14040	50	1	9453000	2051	18.17	1.25	12	1.48	1194.00	17423.00	29450	20240111	-26.32	13730	20231101	58.05	29450	-26.32	20240111	15110	43.61	20240614	29450	-26.32	20240111	13730	58.05	20231101	3.58	N	234340	500	47 억		536732	N	N	0	N	00	N
159	20240704	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-200	5	-0.91	2843621650	133876	75.49	21400	22250	20300	28500	15400	21950	21238.49	5.68	0	16791	24116	23032	22016	20932	19916	22525	20425	47	6550	500	14040	50	1	9453000	2056	18.22	1.25	12	1.42	1194.00	17423.00	29450	20240111	-26.15	13730	20231101	58.41	29450	-26.15	20240111	15110	43.94	20240614	29450	-26.15	20240111	13730	58.41	20231101	3.58	N	234340	500	47 억		536732	N	N	0	N	00	N
160	20240704	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-600	5	-2.73	2347266450	111245	62.73	21400	21950	20300	28500	15400	21950	21096.76	5.68	0	13640	24116	23032	22016	20932	19916	22525	20425	47	6550	500	14040	50	1	9453000	2018	17.88	1.23	12	1.18	1194.00	17423.00	29450	20240111	-27.50	13730	20231101	55.50	29450	-27.50	20240111	15110	41.30	20240614	29450	-27.50	20240111	13730	55.50	20231101	3.58	N	234340	500	47 억		536732	N	N	0	N	00	N
161	20240704	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-450	5	-2.05	181921850	8428	4.75	21400	21850	21400	28500	15400	21950	21566.34	5.68	0	4233	24116	23032	22016	20932	19916	22525	20425	47	6550	500	14040	50	1	9453000	2032	18.01	1.23	12	0.09	1194.00	17423.00	29450	20240111	-26.99	13730	20231101	56.59	29450	-26.99	20240111	15110	42.29	20240614	29450	-26.99	20240111	13730	56.59	20231101	3.58	N	234340	500	47 억		536732	N	N	0	N	00	N
162	20240703	160943	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	-750	5	-3.30	3855820750	175937	46.93	22700	23100	21000	29500	15900	22700	21914.07	5.55	0	10894	25066	23882	22666	21482	20266	23275	20875	47	6800	500	14520	50	1	9453000	2075	18.38	1.26	12	1.86	1194.00	17423.00	29450	20240111	-25.47	13730	20231101	59.87	29450	-25.47	20240111	15110	45.27	20240614	29450	-25.47	20240111	13730	59.87	20231101	3.41	N	234340	500	47 억		524392	N	N	0	N	01	N
163	20240703	150946	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-850	5	-3.74	3686084550	168182	44.86	22700	23100	21000	29500	15900	22700	21915.32	5.55	0	10483	25066	23882	22666	21482	20266	23275	20875	47	6800	500	14520	50	1	9453000	2065	18.30	1.25	12	1.78	1194.00	17423.00	29450	20240111	-25.81	13730	20231101	59.14	29450	-25.81	20240111	15110	44.61	20240614	29450	-25.81	20240111	13730	59.14	20231101	3.41	N	234340	500	47 억		524392	N	N	0	N	01	N
164	20240703	140946	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	-650	5	-2.86	3267242850	149075	39.76	22700	23100	21000	29500	15900	22700	21914.61	5.55	0	7987	25066	23882	22666	21482	20266	23275	20875	47	6800	500	14520	50	1	9453000	2084	18.47	1.27	12	1.58	1194.00	17423.00	29450	20240111	-25.13	13730	20231101	60.60	29450	-25.13	20240111	15110	45.93	20240614	29450	-25.13	20240111	13730	60.60	20231101	3.41	N	234340	500	47 억		524392	N	N	0	N	01	N
165	20240703	130945	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-1150	5	-5.07	2871108200	131017	34.95	22700	23100	21000	29500	15900	22700	21911.54	5.55	0	11085	25066	23882	22666	21482	20266	23275	20875	47	6800	500	14520	50	1	9453000	2037	18.05	1.24	12	1.39	1194.00	17423.00	29450	20240111	-26.83	13730	20231101	56.96	29450	-26.83	20240111	15110	42.62	20240614	29450	-26.83	20240111	13730	56.96	20231101	3.41	N	234340	500	47 억		524392	N	N	0	N	01	N
166	20240703	120944	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-1000	5	-4.41	2678837550	122092	32.57	22700	23100	21000	29500	15900	22700	21938.58	5.55	0	9779	25066	23882	22666	21482	20266	23275	20875	47	6800	500	14520	50	1	9453000	2051	18.17	1.25	12	1.29	1194.00	17423.00	29450	20240111	-26.32	13730	20231101	58.05	29450	-26.32	20240111	15110	43.61	20240614	29450	-26.32	20240111	13730	58.05	20231101	3.41	N	234340	500	47 억		524392	N	N	0	N	01	N
167	20240703	110947	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-850	5	-3.74	1958981600	88418	23.58	22700	23100	21300	29500	15900	22700	22153.37	5.55	0	3383	25066	23882	22666	21482	20266	23275	20875	47	6800	500	14520	50	1	9453000	2065	18.30	1.25	12	0.94	1194.00	17423.00	29450	20240111	-25.81	13730	20231101	59.14	29450	-25.81	20240111	15110	44.61	20240614	29450	-25.81	20240111	13730	59.14	20231101	3.41	N	234340	500	47 억		524392	N	N	0	N	01	N
168	20240703	100948	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-400	5	-1.76	1000844900	44415	11.85	22700	23100	22000	29500	15900	22700	22532.39	5.55	0	-4491	25066	23882	22666	21482	20266	23275	20875	47	6800	500	14520	50	1	9453000	2108	18.68	1.28	12	0.47	1194.00	17423.00	29450	20240111	-24.28	13730	20231101	62.42	29450	-24.28	20240111	15110	47.58	20240614	29450	-24.28	20240111	13730	62.42	20231101	3.41	N	234340	500	47 억		524392	N	N	0	N	01	N
169	20240703	090944	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-250	5	-1.10	344179000	15261	4.07	22700	23100	22000	29500	15900	22700	22548.77	5.55	0	-3327	25066	23882	22666	21482	20266	23275	20875	47	6800	500	14520	50	1	9453000	2122	18.80	1.29	12	0.16	1194.00	17423.00	29450	20240111	-23.77	13730	20231101	63.51	29450	-23.77	20240111	15110	48.58	20240614	29450	-23.77	20240111	13730	63.51	20231101	3.41	N	234340	500	47 억		524392	N	N	0	N	01	N
170	20240702	160941	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-750	5	-3.20	8464624350	373289	39.96	23000	23850	21450	30450	16450	23450	22674.54	4.58	0	92184	25683	24566	23533	22416	21383	25125	22975	47	7000	500	15000	50	1	9453000	2146	19.01	1.30	12	3.95	1194.00	17423.00	29450	20240111	-22.92	13730	20231101	65.33	29450	-22.92	20240111	15110	50.23	20240614	29450	-22.92	20240111	13730	65.33	20231101	2.44	N	234340	500	47 억		433277	N	N	0	N	01	N
171	20240702	150943	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	-800	5	-3.41	8184541200	360928	38.64	23000	23850	21450	30450	16450	23450	22675.10	4.58	0	94193	25683	24566	23533	22416	21383	25125	22975	47	7000	500	15000	50	1	9453000	2141	18.97	1.30	12	3.82	1194.00	17423.00	29450	20240111	-23.09	13730	20231101	64.97	29450	-23.09	20240111	15110	49.90	20240614	29450	-23.09	20240111	13730	64.97	20231101	2.44	N	234340	500	47 억		433277	N	N	0	N	01	N
172	20240702	140943	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-1950	5	-8.32	6981844350	306857	32.85	23000	23850	21500	30450	16450	23450	22751.40	4.58	0	94774	25683	24566	23533	22416	21383	25125	22975	47	7000	500	15000	50	1	9453000	2032	18.01	1.23	12	3.25	1194.00	17423.00	29450	20240111	-26.99	13730	20231101	56.59	29450	-26.99	20240111	15110	42.29	20240614	29450	-26.99	20240111	13730	56.59	20231101	2.44	N	234340	500	47 억		433277	N	N	0	N	01	N
173	20240702	130943	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-850	5	-3.62	5363818000	233143	24.96	23000	23850	22450	30450	16450	23450	23005.42	4.58	0	69249	25683	24566	23533	22416	21383	25125	22975	47	7000	500	15000	50	1	9453000	2136	18.93	1.30	12	2.47	1194.00	17423.00	29450	20240111	-23.26	13730	20231101	64.60	29450	-23.26	20240111	15110	49.57	20240614	29450	-23.26	20240111	13730	64.60	20231101	2.44	N	234340	500	47 억		433277	N	N	0	N	01	N
174	20240702	120944	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-900	5	-3.84	5008183950	217348	23.27	23000	23850	22500	30450	16450	23450	23041.11	4.58	0	67137	25683	24566	23533	22416	21383	25125	22975	47	7000	500	15000	50	1	9453000	2132	18.89	1.29	12	2.30	1194.00	17423.00	29450	20240111	-23.43	13730	20231101	64.24	29450	-23.43	20240111	15110	49.24	20240614	29450	-23.43	20240111	13730	64.24	20231101	2.44	N	234340	500	47 억		433277	N	N	0	N	01	N
175	20240702	110943	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-550	5	-2.35	4361006200	188939	20.23	23000	23850	22550	30450	16450	23450	23080.39	4.58	0	68688	25683	24566	23533	22416	21383	25125	22975	47	7000	500	15000	50	1	9453000	2165	19.18	1.31	12	2.00	1194.00	17423.00	29450	20240111	-22.24	13730	20231101	66.79	29450	-22.24	20240111	15110	51.56	20240614	29450	-22.24	20240111	13730	66.79	20231101	2.44	N	234340	500	47 억		433277	N	N	0	N	01	N
176	20240702	100943	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-700	5	-2.99	3647336500	157719	16.88	23000	23850	22550	30450	16450	23450	23124.30	4.58	0	60482	25683	24566	23533	22416	21383	25125	22975	47	7000	500	15000	50	1	9453000	2151	19.05	1.31	12	1.67	1194.00	17423.00	29450	20240111	-22.75	13730	20231101	65.70	29450	-22.75	20240111	15110	50.56	20240614	29450	-22.75	20240111	13730	65.70	20231101	2.44	N	234340	500	47 억		433277	N	N	0	N	01	N
177	20240702	090944	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	0	3	0.00	812582750	34974	3.74	23000	23550	22750	30450	16450	23450	23230.15	4.58	0	14693	25683	24566	23533	22416	21383	25125	22975	47	7000	500	15000	50	1	9453000	2217	19.64	1.35	12	0.37	1194.00	17423.00	29450	20240111	-20.37	13730	20231101	70.79	29450	-20.37	20240111	15110	55.20	20240614	29450	-20.37	20240111	13730	70.79	20231101	2.44	N	234340	500	47 억		433277	N	N	0	N	01	N
178	20240701	160940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23450	1150	2	5.16	21913561750	929368	67.79	23000	24650	22500	28950	15650	22300	23590.70	4.94	0	-34499	25100	23700	21500	20100	17900	24400	20800	47	6650	500	14270	50	1	9453000	2217	19.64	1.35	12	9.83	1194.00	17423.00	29450	20240111	-20.37	13730	20231101	70.79	29450	-20.37	20240111	15110	55.20	20240614	29450	-20.37	20240111	13730	70.79	20231101	2.26	N	234340	500	47 억		467441	N	N	0	N	00	N
179	20240701	150942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23400	1100	2	4.93	21369723400	906270	66.10	23000	24650	22500	28950	15650	22300	23591.86	4.94	0	-34659	25100	23700	21500	20100	17900	24400	20800	47	6650	500	14270	50	1	9453000	2212	19.60	1.34	12	9.59	1194.00	17423.00	29450	20240111	-20.54	13730	20231101	70.43	29450	-20.54	20240111	15110	54.86	20240614	29450	-20.54	20240111	13730	70.43	20231101	2.26	N	234340	500	47 억		467441	N	N	0	N	00	N
180	20240701	140941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23850	1550	2	6.95	20348434850	863073	62.95	23000	24650	22500	28950	15650	22300	23589.29	4.94	0	-41467	25100	23700	21500	20100	17900	24400	20800	47	6650	500	14270	50	1	9453000	2255	19.97	1.37	12	9.13	1194.00	17423.00	29450	20240111	-19.02	13730	20231101	73.71	29450	-19.02	20240111	15110	57.84	20240614	29450	-19.02	20240111	13730	73.71	20231101	2.26	N	234340	500	47 억		467441	N	N	0	N	00	N
181	20240701	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23350	1050	2	4.71	18491199100	783306	57.13	23000	24650	22500	28950	15650	22300	23620.80	4.94	0	-43227	25100	23700	21500	20100	17900	24400	20800	47	6650	500	14270	50	1	9453000	2207	19.56	1.34	12	8.29	1194.00	17423.00	29450	20240111	-20.71	13730	20231101	70.07	29450	-20.71	20240111	15110	54.53	20240614	29450	-20.71	20240111	13730	70.07	20231101	2.26	N	234340	500	47 억		467441	N	N	0	N	00	N
182	20240701	120941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23600	1300	2	5.83	17617668700	746105	54.42	23000	24650	22500	28950	15650	22300	23627.83	4.94	0	-39518	25100	23700	21500	20100	17900	24400	20800	47	6650	500	14270	50	1	9453000	2231	19.77	1.35	12	7.89	1194.00	17423.00	29450	20240111	-19.86	13730	20231101	71.89	29450	-19.86	20240111	15110	56.19	20240614	29450	-19.86	20240111	13730	71.89	20231101	2.26	N	234340	500	47 억		467441	N	N	0	N	00	N
183	20240701	110938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23450	1150	2	5.16	16975250750	718686	52.42	23000	24650	22500	28950	15650	22300	23635.48	4.94	0	-40473	25100	23700	21500	20100	17900	24400	20800	47	6650	500	14270	50	1	9453000	2217	19.64	1.35	12	7.60	1194.00	17423.00	29450	20240111	-20.37	13730	20231101	70.79	29450	-20.37	20240111	15110	55.20	20240614	29450	-20.37	20240111	13730	70.79	20231101	2.26	N	234340	500	47 억		467441	N	N	0	N	00	N
184	20240701	100937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23500	1200	2	5.38	14655404200	619881	45.21	23000	24650	22500	28950	15650	22300	23660.75	4.94	0	-48318	25100	23700	21500	20100	17900	24400	20800	47	6650	500	14270	50	1	9453000	2221	19.68	1.35	12	6.56	1194.00	17423.00	29450	20240111	-20.20	13730	20231101	71.16	29450	-20.20	20240111	15110	55.53	20240614	29450	-20.20	20240111	13730	71.16	20231101	2.26	N	234340	500	47 억		467441	N	N	0	N	00	N
185	20240701	090935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23200	900	2	4.04	5779862400	247031	18.02	23000	24050	22900	28950	15650	22300	23436.00	4.94	0	-47787	25100	23700	21500	20100	17900	24400	20800	47	6650	500	14270	50	1	9453000	2193	19.43	1.33	12	2.61	1194.00	17423.00	29450	20240111	-21.22	13730	20231101	68.97	29450	-21.22	20240111	15110	53.54	20240614	29450	-21.22	20240111	13730	68.97	20231101	2.26	N	234340	500	47 억		467441	N	N	0	N	00	N