KissMeData/321550/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	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	40	2	0.61	361731670	56222	43.76	6510	6550	6320	8460	4560	6510	6433.99	1.80	0	-2061	7043	6776	6493	6226	5943	6910	6360	130	1950	500	4550	10	1	26025493	1705	-9.32	2.62	12	0.22	-703.00	2497.00	11340	20231220	-42.24	5440	20240625	20.40	10240	-36.04	20240103	5440	20.40	20240625	11340	-42.24	20231220	5440	20.40	20240625	0.10	N	321550	500	130 억		467764	N	N	0	N	00	N
3	20240731	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-10	5	-0.15	345870400	53779	41.86	6510	6550	6320	8460	4560	6510	6431.33	1.80	0	-2064	7043	6776	6493	6226	5943	6910	6360	130	1950	500	4550	10	1	26025493	1692	-9.25	2.60	12	0.21	-703.00	2497.00	11340	20231220	-42.68	5440	20240625	19.49	10240	-36.52	20240103	5440	19.49	20240625	11340	-42.68	20231220	5440	19.49	20240625	0.10	N	321550	500	130 억		467764	N	N	0	N	00	N
4	20240731	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-60	5	-0.92	298562260	46462	36.17	6510	6550	6320	8460	4560	6510	6425.95	1.80	0	-1353	7043	6776	6493	6226	5943	6910	6360	130	1950	500	4550	10	1	26025493	1679	-9.17	2.58	12	0.18	-703.00	2497.00	11340	20231220	-43.12	5440	20240625	18.57	10240	-37.01	20240103	5440	18.57	20240625	11340	-43.12	20231220	5440	18.57	20240625	0.10	N	321550	500	130 억		467764	N	N	0	N	00	N
5	20240731	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-10	5	-0.15	262038540	40813	31.77	6510	6550	6320	8460	4560	6510	6420.47	1.80	0	523	7043	6776	6493	6226	5943	6910	6360	130	1950	500	4550	10	1	26025493	1692	-9.25	2.60	12	0.16	-703.00	2497.00	11340	20231220	-42.68	5440	20240625	19.49	10240	-36.52	20240103	5440	19.49	20240625	11340	-42.68	20231220	5440	19.49	20240625	0.10	N	321550	500	130 억		467764	N	N	0	N	00	N
6	20240731	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-10	5	-0.15	237720490	37070	28.86	6510	6550	6320	8460	4560	6510	6412.75	1.80	0	1029	7043	6776	6493	6226	5943	6910	6360	130	1950	500	4550	10	1	26025493	1692	-9.25	2.60	12	0.14	-703.00	2497.00	11340	20231220	-42.68	5440	20240625	19.49	10240	-36.52	20240103	5440	19.49	20240625	11340	-42.68	20231220	5440	19.49	20240625	0.10	N	321550	500	130 억		467764	N	N	0	N	00	N
7	20240731	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-40	5	-0.61	219984720	34332	26.72	6510	6550	6320	8460	4560	6510	6407.57	1.80	0	1714	7043	6776	6493	6226	5943	6910	6360	130	1950	500	4550	10	1	26025493	1684	-9.20	2.59	12	0.13	-703.00	2497.00	11340	20231220	-42.95	5440	20240625	18.93	10240	-36.82	20240103	5440	18.93	20240625	11340	-42.95	20231220	5440	18.93	20240625	0.10	N	321550	500	130 억		467764	N	N	0	N	00	N
8	20240731	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-20	5	-0.31	146704560	22989	17.90	6510	6550	6320	8460	4560	6510	6381.51	1.80	0	836	7043	6776	6493	6226	5943	6910	6360	130	1950	500	4550	10	1	26025493	1689	-9.23	2.60	12	0.09	-703.00	2497.00	11340	20231220	-42.77	5440	20240625	19.30	10240	-36.62	20240103	5440	19.30	20240625	11340	-42.77	20231220	5440	19.30	20240625	0.10	N	321550	500	130 억		467764	N	N	0	N	00	N
9	20240731	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-110	5	-1.69	20072920	3105	2.42	6510	6550	6370	8460	4560	6510	6464.71	1.80	0	-917	7043	6776	6493	6226	5943	6910	6360	130	1950	500	4550	10	1	26025493	1666	-9.10	2.56	12	0.01	-703.00	2497.00	11340	20231220	-43.56	5440	20240625	17.65	10240	-37.50	20240103	5440	17.65	20240625	11340	-43.56	20231220	5440	17.65	20240625	0.10	N	321550	500	130 억		467764	N	N	0	N	00	N
10	20240730	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	20	2	0.31	830299490	128442	32.34	6450	6760	6210	8430	4550	6490	6464.39	1.88	0	-13552	7196	6842	6546	6192	5896	7020	6370	130	1940	500	4540	10	1	26025493	1694	-9.26	2.61	12	0.49	-703.00	2497.00	11340	20231220	-42.59	5440	20240625	19.67	10240	-36.43	20240103	5440	19.67	20240625	11340	-42.59	20231220	5440	19.67	20240625	0.12	N	321550	500	130 억		489555	N	N	0	N	00	N
11	20240730	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-10	5	-0.15	819129100	126719	31.91	6450	6760	6210	8430	4550	6490	6464.14	1.88	0	-13397	7196	6842	6546	6192	5896	7020	6370	130	1940	500	4540	10	1	26025493	1686	-9.22	2.60	12	0.49	-703.00	2497.00	11340	20231220	-42.86	5440	20240625	19.12	10240	-36.72	20240103	5440	19.12	20240625	11340	-42.86	20231220	5440	19.12	20240625	0.12	N	321550	500	130 억		489555	N	N	0	N	00	N
12	20240730	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-50	5	-0.77	779079800	120523	30.35	6450	6760	6210	8430	4550	6490	6464.16	1.88	0	-14360	7196	6842	6546	6192	5896	7020	6370	130	1940	500	4540	10	1	26025493	1676	-9.16	2.58	12	0.46	-703.00	2497.00	11340	20231220	-43.21	5440	20240625	18.38	10240	-37.11	20240103	5440	18.38	20240625	11340	-43.21	20231220	5440	18.38	20240625	0.12	N	321550	500	130 억		489555	N	N	0	N	00	N
13	20240730	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	150	2	2.31	714858780	110708	27.87	6450	6760	6210	8430	4550	6490	6457.15	1.88	0	-12068	7196	6842	6546	6192	5896	7020	6370	130	1940	500	4540	10	1	26025493	1728	-9.45	2.66	12	0.43	-703.00	2497.00	11340	20231220	-41.45	5440	20240625	22.06	10240	-35.16	20240103	5440	22.06	20240625	11340	-41.45	20231220	5440	22.06	20240625	0.12	N	321550	500	130 억		489555	N	N	0	N	00	N
14	20240730	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	30	2	0.46	538364600	84139	21.18	6450	6540	6210	8430	4550	6490	6398.51	1.88	0	-4628	7196	6842	6546	6192	5896	7020	6370	130	1940	500	4540	10	1	26025493	1697	-9.27	2.61	12	0.32	-703.00	2497.00	11340	20231220	-42.50	5440	20240625	19.85	10240	-36.33	20240103	5440	19.85	20240625	11340	-42.50	20231220	5440	19.85	20240625	0.12	N	321550	500	130 억		489555	N	N	0	N	00	N
15	20240730	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-60	5	-0.92	412321620	64665	16.28	6450	6540	6210	8430	4550	6490	6376.27	1.88	0	-3885	7196	6842	6546	6192	5896	7020	6370	130	1940	500	4540	10	1	26025493	1673	-9.15	2.58	12	0.25	-703.00	2497.00	11340	20231220	-43.30	5440	20240625	18.20	10240	-37.21	20240103	5440	18.20	20240625	11340	-43.30	20231220	5440	18.20	20240625	0.12	N	321550	500	130 억		489555	N	N	0	N	00	N
16	20240730	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-70	5	-1.08	336752030	53026	13.35	6450	6500	6210	8430	4550	6490	6350.69	1.88	0	-3757	7196	6842	6546	6192	5896	7020	6370	130	1940	500	4540	10	1	26025493	1671	-9.13	2.57	12	0.20	-703.00	2497.00	11340	20231220	-43.39	5440	20240625	18.01	10240	-37.30	20240103	5440	18.01	20240625	11340	-43.39	20231220	5440	18.01	20240625	0.12	N	321550	500	130 억		489555	N	N	0	N	00	N
17	20240730	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-90	5	-1.39	96080220	15088	3.80	6450	6450	6310	8430	4550	6490	6367.97	1.88	0	3711	7196	6842	6546	6192	5896	7020	6370	130	1940	500	4540	10	1	26025493	1666	-9.10	2.56	12	0.06	-703.00	2497.00	11340	20231220	-43.56	5440	20240625	17.65	10240	-37.50	20240103	5440	17.65	20240625	11340	-43.56	20231220	5440	17.65	20240625	0.12	N	321550	500	130 억		489555	N	N	0	N	00	N
18	20240729	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	320	2	5.19	2622243550	395541	442.26	6440	6900	6250	8020	4320	6170	6629.57	1.86	0	47655	6390	6280	6150	6040	5910	6335	6095	130	1850	500	4310	10	1	26025493	1689	-9.23	2.60	12	1.52	-703.00	2497.00	11340	20231220	-42.77	5440	20240625	19.30	10240	-36.62	20240103	5440	19.30	20240625	11340	-42.77	20231220	5440	19.30	20240625	0.12	N	321550	500	130 억		482906	N	N	0	N	00	N
19	20240729	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	290	2	4.70	2594026050	391187	437.39	6440	6900	6250	8020	4320	6170	6631.17	1.86	0	47675	6390	6280	6150	6040	5910	6335	6095	130	1850	500	4310	10	1	26025493	1681	-9.19	2.59	12	1.50	-703.00	2497.00	11340	20231220	-43.03	5440	20240625	18.75	10240	-36.91	20240103	5440	18.75	20240625	11340	-43.03	20231220	5440	18.75	20240625	0.12	N	321550	500	130 억		482906	N	N	0	N	00	N
20	20240729	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	310	2	5.02	2488885310	374904	419.18	6440	6900	6250	8020	4320	6170	6638.73	1.86	0	47759	6390	6280	6150	6040	5910	6335	6095	130	1850	500	4310	10	1	26025493	1686	-9.22	2.60	12	1.44	-703.00	2497.00	11340	20231220	-42.86	5440	20240625	19.12	10240	-36.72	20240103	5440	19.12	20240625	11340	-42.86	20231220	5440	19.12	20240625	0.12	N	321550	500	130 억		482906	N	N	0	N	00	N
21	20240729	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	480	2	7.78	2193761960	329803	368.75	6440	6900	6250	8020	4320	6170	6651.73	1.86	0	43288	6390	6280	6150	6040	5910	6335	6095	130	1850	500	4310	10	1	26025493	1731	-9.46	2.66	12	1.27	-703.00	2497.00	11340	20231220	-41.36	5440	20240625	22.24	10240	-35.06	20240103	5440	22.24	20240625	11340	-41.36	20231220	5440	22.24	20240625	0.12	N	321550	500	130 억		482906	N	N	0	N	00	N
22	20240729	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	540	2	8.75	2096180870	315173	352.40	6440	6900	6250	8020	4320	6170	6650.89	1.86	0	42111	6390	6280	6150	6040	5910	6335	6095	130	1850	500	4310	10	1	26025493	1746	-9.54	2.69	12	1.21	-703.00	2497.00	11340	20231220	-40.83	5440	20240625	23.35	10240	-34.47	20240103	5440	23.35	20240625	11340	-40.83	20231220	5440	23.35	20240625	0.12	N	321550	500	130 억		482906	N	N	0	N	00	N
23	20240729	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	490	2	7.94	1930561180	290542	324.86	6440	6900	6250	8020	4320	6170	6644.69	1.86	0	40246	6390	6280	6150	6040	5910	6335	6095	130	1850	500	4310	10	1	26025493	1733	-9.47	2.67	12	1.12	-703.00	2497.00	11340	20231220	-41.27	5440	20240625	22.43	10240	-34.96	20240103	5440	22.43	20240625	11340	-41.27	20231220	5440	22.43	20240625	0.12	N	321550	500	130 억		482906	N	N	0	N	00	N
24	20240729	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	530	2	8.59	1736784960	261418	292.29	6440	6900	6250	8020	4320	6170	6643.71	1.86	0	41261	6390	6280	6150	6040	5910	6335	6095	130	1850	500	4310	10	1	26025493	1744	-9.53	2.68	12	1.00	-703.00	2497.00	11340	20231220	-40.92	5440	20240625	23.16	10240	-34.57	20240103	5440	23.16	20240625	11340	-40.92	20231220	5440	23.16	20240625	0.12	N	321550	500	130 억		482906	N	N	0	N	00	N
25	20240729	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	220	2	3.57	167955250	26440	29.56	6440	6490	6250	8020	4320	6170	6352.32	1.86	0	-1917	6390	6280	6150	6040	5910	6335	6095	130	1850	500	4310	10	1	26025493	1663	-9.09	2.56	12	0.10	-703.00	2497.00	11340	20231220	-43.65	5440	20240625	17.46	10240	-37.60	20240103	5440	17.46	20240625	11340	-43.65	20231220	5440	17.46	20240625	0.12	N	321550	500	130 억		482906	N	N	0	N	00	N
26	20240726	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	140	2	2.32	538134440	87867	335.65	6150	6260	6020	7830	4230	6030	6124.42	1.89	0	-1083	6210	6120	6040	5950	5870	6080	5910	130	1800	500	4220	10	1	26025493	1606	-8.78	2.47	12	0.34	-703.00	2497.00	11340	20231220	-45.59	5440	20240625	13.42	10240	-39.75	20240103	5440	13.42	20240625	11340	-45.59	20231220	5440	13.42	20240625	0.12	N	321550	500	130 억		490645	N	N	0	N	00	N
27	20240726	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	110	2	1.82	525140850	85760	327.60	6150	6260	6020	7830	4230	6030	6123.38	1.89	0	-1079	6210	6120	6040	5950	5870	6080	5910	130	1800	500	4220	10	1	26025493	1598	-8.73	2.46	12	0.33	-703.00	2497.00	11340	20231220	-45.86	5440	20240625	12.87	10240	-40.04	20240103	5440	12.87	20240625	11340	-45.86	20231220	5440	12.87	20240625	0.12	N	321550	500	130 억		490645	N	N	0	N	00	N
28	20240726	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	20	2	0.33	393894200	64349	245.81	6150	6260	6020	7830	4230	6030	6121.22	1.89	0	615	6210	6120	6040	5950	5870	6080	5910	130	1800	500	4220	10	1	26025493	1575	-8.61	2.42	12	0.25	-703.00	2497.00	11340	20231220	-46.65	5440	20240625	11.21	10240	-40.92	20240103	5440	11.21	20240625	11340	-46.65	20231220	5440	11.21	20240625	0.12	N	321550	500	130 억		490645	N	N	0	N	00	N
29	20240726	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	30	2	0.50	325437210	53146	203.02	6150	6260	6020	7830	4230	6030	6123.46	1.89	0	3513	6210	6120	6040	5950	5870	6080	5910	130	1800	500	4220	10	1	26025493	1577	-8.62	2.43	12	0.20	-703.00	2497.00	11340	20231220	-46.56	5440	20240625	11.40	10240	-40.82	20240103	5440	11.40	20240625	11340	-46.56	20231220	5440	11.40	20240625	0.12	N	321550	500	130 억		490645	N	N	0	N	00	N
30	20240726	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	70	2	1.16	255691500	41607	158.94	6150	6260	6050	7830	4230	6030	6145.40	1.89	0	-1072	6210	6120	6040	5950	5870	6080	5910	130	1800	500	4220	10	1	26025493	1588	-8.68	2.44	12	0.16	-703.00	2497.00	11340	20231220	-46.21	5440	20240625	12.13	10240	-40.43	20240103	5440	12.13	20240625	11340	-46.21	20231220	5440	12.13	20240625	0.12	N	321550	500	130 억		490645	N	N	0	N	00	N
31	20240726	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	40	2	0.66	239373800	38930	148.71	6150	6260	6050	7830	4230	6030	6148.83	1.89	0	-1844	6210	6120	6040	5950	5870	6080	5910	130	1800	500	4220	10	1	26025493	1580	-8.63	2.43	12	0.15	-703.00	2497.00	11340	20231220	-46.47	5440	20240625	11.58	10240	-40.72	20240103	5440	11.58	20240625	11340	-46.47	20231220	5440	11.58	20240625	0.12	N	321550	500	130 억		490645	N	N	0	N	00	N
32	20240726	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	150	2	2.49	197649780	32116	122.68	6150	6260	6050	7830	4230	6030	6154.25	1.89	0	-2328	6210	6120	6040	5950	5870	6080	5910	130	1800	500	4220	10	1	26025493	1608	-8.79	2.47	12	0.12	-703.00	2497.00	11340	20231220	-45.50	5440	20240625	13.60	10240	-39.65	20240103	5440	13.60	20240625	11340	-45.50	20231220	5440	13.60	20240625	0.12	N	321550	500	130 억		490645	N	N	0	N	00	N
33	20240726	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	50	2	0.83	3076710	503	1.92	6150	6150	6050	7830	4230	6030	6116.72	1.89	0	-53	6210	6120	6040	5950	5870	6080	5910	130	1800	500	4220	10	1	26025493	1582	-8.65	2.43	12	0.00	-703.00	2497.00	11340	20231220	-46.38	5440	20240625	11.76	10240	-40.62	20240103	5440	11.76	20240625	11340	-46.38	20231220	5440	11.76	20240625	0.12	N	321550	500	130 억		490645	N	N	0	N	00	N
34	20240725	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-100	5	-1.63	155001300	25753	79.91	6110	6130	5960	7960	4300	6130	6016.44	1.89	0	1213	6276	6202	6126	6052	5976	6240	6090	130	1830	500	4290	10	1	26025493	1569	-8.58	2.41	12	0.10	-703.00	2497.00	11340	20231220	-46.83	5440	20240625	10.85	10240	-41.11	20240103	5440	10.85	20240625	11340	-46.83	20231220	5440	10.85	20240625	0.12	N	321550	500	130 억		491032	N	N	0	N	00	N
35	20240725	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-100	5	-1.63	148360070	24651	76.49	6110	6130	5960	7960	4300	6130	6015.98	1.89	0	1941	6276	6202	6126	6052	5976	6240	6090	130	1830	500	4290	10	1	26025493	1569	-8.58	2.41	12	0.09	-703.00	2497.00	11340	20231220	-46.83	5440	20240625	10.85	10240	-41.11	20240103	5440	10.85	20240625	11340	-46.83	20231220	5440	10.85	20240625	0.12	N	321550	500	130 억		491032	N	N	0	N	00	N
36	20240725	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-120	5	-1.96	138417160	22992	71.34	6110	6130	5960	7960	4300	6130	6017.65	1.89	0	1644	6276	6202	6126	6052	5976	6240	6090	130	1830	500	4290	10	1	26025493	1564	-8.55	2.41	12	0.09	-703.00	2497.00	11340	20231220	-47.00	5440	20240625	10.48	10240	-41.31	20240103	5440	10.48	20240625	11340	-47.00	20231220	5440	10.48	20240625	0.12	N	321550	500	130 억		491032	N	N	0	N	00	N
37	20240725	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-80	5	-1.31	128341410	21316	66.14	6110	6130	5960	7960	4300	6130	6018.12	1.89	0	1708	6276	6202	6126	6052	5976	6240	6090	130	1830	500	4290	10	1	26025493	1575	-8.61	2.42	12	0.08	-703.00	2497.00	11340	20231220	-46.65	5440	20240625	11.21	10240	-40.92	20240103	5440	11.21	20240625	11340	-46.65	20231220	5440	11.21	20240625	0.12	N	321550	500	130 억		491032	N	N	0	N	00	N
38	20240725	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-100	5	-1.63	108118650	17964	55.74	6110	6130	5960	7960	4300	6130	6015.26	1.89	0	2320	6276	6202	6126	6052	5976	6240	6090	130	1830	500	4290	10	1	26025493	1569	-8.58	2.41	12	0.07	-703.00	2497.00	11340	20231220	-46.83	5440	20240625	10.85	10240	-41.11	20240103	5440	10.85	20240625	11340	-46.83	20231220	5440	10.85	20240625	0.12	N	321550	500	130 억		491032	N	N	0	N	00	N
39	20240725	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-130	5	-2.12	99912550	16599	51.50	6110	6130	5960	7960	4300	6130	6015.55	1.89	0	2475	6276	6202	6126	6052	5976	6240	6090	130	1830	500	4290	10	1	26025493	1562	-8.53	2.40	12	0.06	-703.00	2497.00	11340	20231220	-47.09	5440	20240625	10.29	10240	-41.41	20240103	5440	10.29	20240625	11340	-47.09	20231220	5440	10.29	20240625	0.12	N	321550	500	130 억		491032	N	N	0	N	00	N
40	20240725	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-110	5	-1.79	83300730	13827	42.90	6110	6130	5960	7960	4300	6130	6020.31	1.89	0	2248	6276	6202	6126	6052	5976	6240	6090	130	1830	500	4290	10	1	26025493	1567	-8.56	2.41	12	0.05	-703.00	2497.00	11340	20231220	-46.91	5440	20240625	10.66	10240	-41.21	20240103	5440	10.66	20240625	11340	-46.91	20231220	5440	10.66	20240625	0.12	N	321550	500	130 억		491032	N	N	0	N	00	N
41	20240725	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-30	5	-0.49	11672340	1910	5.93	6110	6130	6050	7960	4300	6130	6103.98	1.89	0	-301	6276	6202	6126	6052	5976	6240	6090	130	1830	500	4290	10	1	26025493	1588	-8.68	2.44	12	0.01	-703.00	2497.00	11340	20231220	-46.21	5440	20240625	12.13	10240	-40.43	20240103	5440	12.13	20240625	11340	-46.21	20231220	5440	12.13	20240625	0.12	N	321550	500	130 억		491032	N	N	0	N	00	N
42	20240724	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	70	2	1.16	195031850	31959	93.08	6060	6200	6050	7870	4250	6060	6102.56	1.89	0	503	6293	6176	6003	5886	5713	6235	5945	130	1810	500	4240	10	1	26025493	1595	-8.72	2.45	12	0.12	-703.00	2497.00	11340	20231220	-45.94	5440	20240625	12.68	10240	-40.14	20240103	5440	12.68	20240625	11340	-45.94	20231220	5440	12.68	20240625	0.12	N	321550	500	130 억		492728	N	N	0	N	00	N
43	20240724	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	50	2	0.83	178499640	29254	85.20	6060	6200	6050	7870	4250	6060	6101.72	1.89	0	-180	6293	6176	6003	5886	5713	6235	5945	130	1810	500	4240	10	1	26025493	1590	-8.69	2.45	12	0.11	-703.00	2497.00	11340	20231220	-46.12	5440	20240625	12.32	10240	-40.33	20240103	5440	12.32	20240625	11340	-46.12	20231220	5440	12.32	20240625	0.12	N	321550	500	130 억		492728	N	N	0	N	00	N
44	20240724	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	60	2	0.99	132792320	21771	63.41	6060	6200	6050	7870	4250	6060	6099.50	1.89	0	2244	6293	6176	6003	5886	5713	6235	5945	130	1810	500	4240	10	1	26025493	1593	-8.71	2.45	12	0.08	-703.00	2497.00	11340	20231220	-46.03	5440	20240625	12.50	10240	-40.23	20240103	5440	12.50	20240625	11340	-46.03	20231220	5440	12.50	20240625	0.12	N	321550	500	130 억		492728	N	N	0	N	00	N
45	20240724	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	70	2	1.16	95964010	15723	45.79	6060	6200	6050	7870	4250	6060	6103.42	1.89	0	1960	6293	6176	6003	5886	5713	6235	5945	130	1810	500	4240	10	1	26025493	1595	-8.72	2.45	12	0.06	-703.00	2497.00	11340	20231220	-45.94	5440	20240625	12.68	10240	-40.14	20240103	5440	12.68	20240625	11340	-45.94	20231220	5440	12.68	20240625	0.12	N	321550	500	130 억		492728	N	N	0	N	00	N
46	20240724	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	70	2	1.16	83729350	13727	39.98	6060	6200	6050	7870	4250	6060	6099.61	1.89	0	2026	6293	6176	6003	5886	5713	6235	5945	130	1810	500	4240	10	1	26025493	1595	-8.72	2.45	12	0.05	-703.00	2497.00	11340	20231220	-45.94	5440	20240625	12.68	10240	-40.14	20240103	5440	12.68	20240625	11340	-45.94	20231220	5440	12.68	20240625	0.12	N	321550	500	130 억		492728	N	N	0	N	00	N
47	20240724	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	30	2	0.50	69586810	11411	33.23	6060	6200	6050	7870	4250	6060	6098.22	1.89	0	1459	6293	6176	6003	5886	5713	6235	5945	130	1810	500	4240	10	1	26025493	1585	-8.66	2.44	12	0.04	-703.00	2497.00	11340	20231220	-46.30	5440	20240625	11.95	10240	-40.53	20240103	5440	11.95	20240625	11340	-46.30	20231220	5440	11.95	20240625	0.12	N	321550	500	130 억		492728	N	N	0	N	00	N
48	20240724	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	40	2	0.66	40223220	6597	19.21	6060	6200	6050	7870	4250	6060	6097.20	1.89	0	712	6293	6176	6003	5886	5713	6235	5945	130	1810	500	4240	10	1	26025493	1588	-8.68	2.44	12	0.03	-703.00	2497.00	11340	20231220	-46.21	5440	20240625	12.13	10240	-40.43	20240103	5440	12.13	20240625	11340	-46.21	20231220	5440	12.13	20240625	0.12	N	321550	500	130 억		492728	N	N	0	N	00	N
49	20240724	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	10	2	0.17	9215660	1520	4.43	6060	6200	6050	7870	4250	6060	6062.93	1.89	0	609	6293	6176	6003	5886	5713	6235	5945	130	1810	500	4240	10	1	26025493	1580	-8.63	2.43	12	0.01	-703.00	2497.00	11340	20231220	-46.47	5440	20240625	11.58	10240	-40.72	20240103	5440	11.58	20240625	11340	-46.47	20231220	5440	11.58	20240625	0.12	N	321550	500	130 억		492728	N	N	0	N	00	N
50	20240723	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	140	2	2.36	205667110	34237	75.04	5910	6120	5830	7690	4150	5920	6007.16	1.87	0	8676	6200	6060	5970	5830	5740	6015	5785	130	1770	500	4140	10	1	26025493	1577	-8.62	2.43	12	0.13	-703.00	2497.00	11340	20231220	-46.56	5440	20240625	11.40	10240	-40.82	20240103	5440	11.40	20240625	11340	-46.56	20231220	5440	11.40	20240625	0.12	N	321550	500	130 억		486796	N	N	0	N	00	N
51	20240723	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	150	2	2.53	197687010	32919	72.15	5910	6120	5830	7690	4150	5920	6005.26	1.87	0	8620	6200	6060	5970	5830	5740	6015	5785	130	1770	500	4140	10	1	26025493	1580	-8.63	2.43	12	0.13	-703.00	2497.00	11340	20231220	-46.47	5440	20240625	11.58	10240	-40.72	20240103	5440	11.58	20240625	11340	-46.47	20231220	5440	11.58	20240625	0.12	N	321550	500	130 억		486796	N	N	0	N	00	N
52	20240723	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	120	2	2.03	147525540	24663	54.06	5910	6080	5830	7690	4150	5920	5981.65	1.87	0	7317	6200	6060	5970	5830	5740	6015	5785	130	1770	500	4140	10	1	26025493	1572	-8.59	2.42	12	0.09	-703.00	2497.00	11340	20231220	-46.74	5440	20240625	11.03	10240	-41.02	20240103	5440	11.03	20240625	11340	-46.74	20231220	5440	11.03	20240625	0.12	N	321550	500	130 억		486796	N	N	0	N	00	N
53	20240723	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	80	2	1.35	116976720	19621	43.01	5910	6070	5830	7690	4150	5920	5961.81	1.87	0	6891	6200	6060	5970	5830	5740	6015	5785	130	1770	500	4140	10	1	26025493	1562	-8.53	2.40	12	0.08	-703.00	2497.00	11340	20231220	-47.09	5440	20240625	10.29	10240	-41.41	20240103	5440	10.29	20240625	11340	-47.09	20231220	5440	10.29	20240625	0.12	N	321550	500	130 억		486796	N	N	0	N	00	N
54	20240723	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	30	2	0.51	93240040	15680	34.37	5910	6010	5830	7690	4150	5920	5946.43	1.87	0	4410	6200	6060	5970	5830	5740	6015	5785	130	1770	500	4140	10	1	26025493	1549	-8.46	2.38	12	0.06	-703.00	2497.00	11340	20231220	-47.53	5440	20240625	9.38	10240	-41.89	20240103	5440	9.38	20240625	11340	-47.53	20231220	5440	9.38	20240625	0.12	N	321550	500	130 억		486796	N	N	0	N	00	N
55	20240723	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	30	2	0.51	77507780	13034	28.57	5910	6010	5830	7690	4150	5920	5946.58	1.87	0	3410	6200	6060	5970	5830	5740	6015	5785	130	1770	500	4140	10	1	26025493	1549	-8.46	2.38	12	0.05	-703.00	2497.00	11340	20231220	-47.53	5440	20240625	9.38	10240	-41.89	20240103	5440	9.38	20240625	11340	-47.53	20231220	5440	9.38	20240625	0.12	N	321550	500	130 억		486796	N	N	0	N	00	N
56	20240723	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	0	3	0.00	50525290	8504	18.64	5910	6010	5830	7690	4150	5920	5941.36	1.87	0	2978	6200	6060	5970	5830	5740	6015	5785	130	1770	500	4140	10	1	26025493	1541	-8.42	2.37	12	0.03	-703.00	2497.00	11340	20231220	-47.80	5440	20240625	8.82	10240	-42.19	20240103	5440	8.82	20240625	11340	-47.80	20231220	5440	8.82	20240625	0.12	N	321550	500	130 억		486796	N	N	0	N	00	N
57	20240723	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	30	2	0.51	4701390	794	1.74	5910	5950	5900	7690	4150	5920	5921.15	1.87	0	-50	6200	6060	5970	5830	5740	6015	5785	130	1770	500	4140	10	1	26025493	1549	-8.46	2.38	12	0.00	-703.00	2497.00	11340	20231220	-47.53	5440	20240625	9.38	10240	-41.89	20240103	5440	9.38	20240625	11340	-47.53	20231220	5440	9.38	20240625	0.12	N	321550	500	130 억		486796	N	N	0	N	00	N
58	20240722	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-190	5	-3.11	272670530	45596	64.81	6060	6110	5880	7940	4280	6110	5980.15	1.90	0	-5794	6336	6222	5996	5882	5656	6280	5940	130	1830	500	4270	10	1	26025493	1541	-8.42	2.37	12	0.18	-703.00	2497.00	11340	20231220	-47.80	5440	20240625	8.82	10240	-42.19	20240103	5440	8.82	20240625	11340	-47.80	20231220	5440	8.82	20240625	0.12	N	321550	500	130 억		495620	N	N	0	N	00	N
59	20240722	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-190	5	-3.11	267900680	44795	63.67	6060	6110	5880	7940	4280	6110	5980.59	1.90	0	-5779	6336	6222	5996	5882	5656	6280	5940	130	1830	500	4270	10	1	26025493	1541	-8.42	2.37	12	0.17	-703.00	2497.00	11340	20231220	-47.80	5440	20240625	8.82	10240	-42.19	20240103	5440	8.82	20240625	11340	-47.80	20231220	5440	8.82	20240625	0.12	N	321550	500	130 억		495620	N	N	0	N	00	N
60	20240722	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-220	5	-3.60	248133350	41454	58.92	6060	6110	5890	7940	4280	6110	5985.75	1.90	0	-4924	6336	6222	5996	5882	5656	6280	5940	130	1830	500	4270	10	1	26025493	1533	-8.38	2.36	12	0.16	-703.00	2497.00	11340	20231220	-48.06	5440	20240625	8.27	10240	-42.48	20240103	5440	8.27	20240625	11340	-48.06	20231220	5440	8.27	20240625	0.12	N	321550	500	130 억		495620	N	N	0	N	00	N
61	20240722	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-200	5	-3.27	229172910	38242	54.36	6060	6110	5890	7940	4280	6110	5992.70	1.90	0	-4191	6336	6222	5996	5882	5656	6280	5940	130	1830	500	4270	10	1	26025493	1538	-8.41	2.37	12	0.15	-703.00	2497.00	11340	20231220	-47.88	5440	20240625	8.64	10240	-42.29	20240103	5440	8.64	20240625	11340	-47.88	20231220	5440	8.64	20240625	0.12	N	321550	500	130 억		495620	N	N	0	N	00	N
62	20240722	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-130	5	-2.13	159363470	26501	37.67	6060	6110	5940	7940	4280	6110	6013.49	1.90	0	569	6336	6222	5996	5882	5656	6280	5940	130	1830	500	4270	10	1	26025493	1556	-8.51	2.39	12	0.10	-703.00	2497.00	11340	20231220	-47.27	5440	20240625	9.93	10240	-41.60	20240103	5440	9.93	20240625	11340	-47.27	20231220	5440	9.93	20240625	0.12	N	321550	500	130 억		495620	N	N	0	N	00	N
63	20240722	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-120	5	-1.96	146862220	24402	34.69	6060	6110	5940	7940	4280	6110	6018.45	1.90	0	784	6336	6222	5996	5882	5656	6280	5940	130	1830	500	4270	10	1	26025493	1559	-8.52	2.40	12	0.09	-703.00	2497.00	11340	20231220	-47.18	5440	20240625	10.11	10240	-41.50	20240103	5440	10.11	20240625	11340	-47.18	20231220	5440	10.11	20240625	0.12	N	321550	500	130 억		495620	N	N	0	N	00	N
64	20240722	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-140	5	-2.29	121111730	20098	28.57	6060	6110	5940	7940	4280	6110	6026.06	1.90	0	1575	6336	6222	5996	5882	5656	6280	5940	130	1830	500	4270	10	1	26025493	1554	-8.49	2.39	12	0.08	-703.00	2497.00	11340	20231220	-47.35	5440	20240625	9.74	10240	-41.70	20240103	5440	9.74	20240625	11340	-47.35	20231220	5440	9.74	20240625	0.12	N	321550	500	130 억		495620	N	N	0	N	00	N
65	20240722	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-60	5	-0.98	21678730	3573	5.08	6060	6110	6040	7940	4280	6110	6067.37	1.90	0	86	6336	6222	5996	5882	5656	6280	5940	130	1830	500	4270	10	1	26025493	1575	-8.61	2.42	12	0.01	-703.00	2497.00	11340	20231220	-46.65	5440	20240625	11.21	10240	-40.92	20240103	5440	11.21	20240625	11340	-46.65	20231220	5440	11.21	20240625	0.12	N	321550	500	130 억		495620	N	N	0	N	00	N
66	20240719	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	250	2	4.27	417435740	70126	120.97	5860	6110	5770	7610	4110	5860	5952.47	1.88	0	10903	6033	5946	5773	5686	5513	5990	5730	130	1750	500	4100	10	1	26025493	1590	-8.69	2.45	12	0.27	-703.00	2497.00	11340	20231220	-46.12	5440	20240625	12.32	10240	-40.33	20240103	5440	12.32	20240625	11340	-46.12	20231220	5440	12.32	20240625	0.12	N	321550	500	130 억		489789	N	N	0	N	00	N
67	20240719	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	240	2	4.10	385161190	64835	111.84	5860	6100	5770	7610	4110	5860	5940.64	1.88	0	10944	6033	5946	5773	5686	5513	5990	5730	130	1750	500	4100	10	1	26025493	1588	-8.68	2.44	12	0.25	-703.00	2497.00	11340	20231220	-46.21	5440	20240625	12.13	10240	-40.43	20240103	5440	12.13	20240625	11340	-46.21	20231220	5440	12.13	20240625	0.12	N	321550	500	130 억		489789	N	N	0	N	00	N
68	20240719	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	120	2	2.05	235927470	39994	68.99	5860	5980	5770	7610	4110	5860	5899.07	1.88	0	4294	6033	5946	5773	5686	5513	5990	5730	130	1750	500	4100	10	1	26025493	1556	-8.51	2.39	12	0.15	-703.00	2497.00	11340	20231220	-47.27	5440	20240625	9.93	10240	-41.60	20240103	5440	9.93	20240625	11340	-47.27	20231220	5440	9.93	20240625	0.12	N	321550	500	130 억		489789	N	N	0	N	00	N
69	20240719	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	90	2	1.54	209818810	35607	61.42	5860	5980	5770	7610	4110	5860	5892.63	1.88	0	3393	6033	5946	5773	5686	5513	5990	5730	130	1750	500	4100	10	1	26025493	1549	-8.46	2.38	12	0.14	-703.00	2497.00	11340	20231220	-47.53	5440	20240625	9.38	10240	-41.89	20240103	5440	9.38	20240625	11340	-47.53	20231220	5440	9.38	20240625	0.12	N	321550	500	130 억		489789	N	N	0	N	00	N
70	20240719	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	110	2	1.88	199645380	33899	58.48	5860	5980	5770	7610	4110	5860	5889.42	1.88	0	2824	6033	5946	5773	5686	5513	5990	5730	130	1750	500	4100	10	1	26025493	1554	-8.49	2.39	12	0.13	-703.00	2497.00	11340	20231220	-47.35	5440	20240625	9.74	10240	-41.70	20240103	5440	9.74	20240625	11340	-47.35	20231220	5440	9.74	20240625	0.12	N	321550	500	130 억		489789	N	N	0	N	00	N
71	20240719	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	60	2	1.02	134121520	22836	39.39	5860	5970	5770	7610	4110	5860	5873.25	1.88	0	-2650	6033	5946	5773	5686	5513	5990	5730	130	1750	500	4100	10	1	26025493	1541	-8.42	2.37	12	0.09	-703.00	2497.00	11340	20231220	-47.80	5440	20240625	8.82	10240	-42.19	20240103	5440	8.82	20240625	11340	-47.80	20231220	5440	8.82	20240625	0.12	N	321550	500	130 억		489789	N	N	0	N	00	N
72	20240719	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	10	2	0.17	77898680	13314	22.97	5860	5970	5770	7610	4110	5860	5850.88	1.88	0	-816	6033	5946	5773	5686	5513	5990	5730	130	1750	500	4100	10	1	26025493	1528	-8.35	2.35	12	0.05	-703.00	2497.00	11340	20231220	-48.24	5440	20240625	7.90	10240	-42.68	20240103	5440	7.90	20240625	11340	-48.24	20231220	5440	7.90	20240625	0.12	N	321550	500	130 억		489789	N	N	0	N	00	N
73	20240719	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-20	5	-0.34	4919040	841	1.45	5860	5860	5800	7610	4110	5860	5849.04	1.88	0	-499	6033	5946	5773	5686	5513	5990	5730	130	1750	500	4100	10	1	26025493	1520	-8.31	2.34	12	0.00	-703.00	2497.00	11340	20231220	-48.50	5440	20240625	7.35	10240	-42.97	20240103	5440	7.35	20240625	11340	-48.50	20231220	5440	7.35	20240625	0.12	N	321550	500	130 억		489789	N	N	0	N	00	N
74	20240718	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	60	2	1.03	330731090	57930	108.96	5700	5860	5600	7540	4060	5800	5709.15	1.85	0	5350	6100	5950	5870	5720	5640	5910	5680	130	1740	500	4060	10	1	26025493	1525	-8.34	2.35	12	0.22	-703.00	2497.00	11340	20231220	-48.32	5440	20240625	7.72	10240	-42.77	20240103	5440	7.72	20240625	11340	-48.32	20231220	5440	7.72	20240625	0.12	N	321550	500	130 억		481460	N	N	0	N	00	N
75	20240718	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-50	5	-0.86	295135830	51813	97.46	5700	5820	5600	7540	4060	5800	5696.17	1.85	0	3700	6100	5950	5870	5720	5640	5910	5680	130	1740	500	4060	10	1	26025493	1496	-8.18	2.30	12	0.20	-703.00	2497.00	11340	20231220	-49.29	5440	20240625	5.70	10240	-43.85	20240103	5440	5.70	20240625	11340	-49.29	20231220	5440	5.70	20240625	0.12	N	321550	500	130 억		481460	N	N	0	N	00	N
76	20240718	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-70	5	-1.21	267034610	46902	88.22	5700	5820	5600	7540	4060	5800	5693.46	1.85	0	3118	6100	5950	5870	5720	5640	5910	5680	130	1740	500	4060	10	1	26025493	1491	-8.15	2.29	12	0.18	-703.00	2497.00	11340	20231220	-49.47	5440	20240625	5.33	10240	-44.04	20240103	5440	5.33	20240625	11340	-49.47	20231220	5440	5.33	20240625	0.12	N	321550	500	130 억		481460	N	N	0	N	00	N
77	20240718	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-50	5	-0.86	250781460	44063	82.88	5700	5820	5600	7540	4060	5800	5691.43	1.85	0	3400	6100	5950	5870	5720	5640	5910	5680	130	1740	500	4060	10	1	26025493	1496	-8.18	2.30	12	0.17	-703.00	2497.00	11340	20231220	-49.29	5440	20240625	5.70	10240	-43.85	20240103	5440	5.70	20240625	11340	-49.29	20231220	5440	5.70	20240625	0.12	N	321550	500	130 억		481460	N	N	0	N	00	N
78	20240718	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-50	5	-0.86	246087070	43245	81.34	5700	5820	5600	7540	4060	5800	5690.53	1.85	0	3436	6100	5950	5870	5720	5640	5910	5680	130	1740	500	4060	10	1	26025493	1496	-8.18	2.30	12	0.17	-703.00	2497.00	11340	20231220	-49.29	5440	20240625	5.70	10240	-43.85	20240103	5440	5.70	20240625	11340	-49.29	20231220	5440	5.70	20240625	0.12	N	321550	500	130 억		481460	N	N	0	N	00	N
79	20240718	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-60	5	-1.03	204927420	36012	67.74	5700	5820	5600	7540	4060	5800	5690.53	1.85	0	2218	6100	5950	5870	5720	5640	5910	5680	130	1740	500	4060	10	1	26025493	1494	-8.17	2.30	12	0.14	-703.00	2497.00	11340	20231220	-49.38	5440	20240625	5.51	10240	-43.95	20240103	5440	5.51	20240625	11340	-49.38	20231220	5440	5.51	20240625	0.12	N	321550	500	130 억		481460	N	N	0	N	00	N
80	20240718	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-130	5	-2.24	176953400	31119	58.53	5700	5820	5600	7540	4060	5800	5686.35	1.85	0	1106	6100	5950	5870	5720	5640	5910	5680	130	1740	500	4060	10	1	26025493	1476	-8.07	2.27	12	0.12	-703.00	2497.00	11340	20231220	-50.00	5440	20240625	4.23	10240	-44.63	20240103	5440	4.23	20240625	11340	-50.00	20231220	5440	4.23	20240625	0.12	N	321550	500	130 억		481460	N	N	0	N	00	N
81	20240718	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-80	5	-1.38	41148430	7259	13.65	5700	5820	5600	7540	4060	5800	5668.61	1.85	0	807	6100	5950	5870	5720	5640	5910	5680	130	1740	500	4060	10	1	26025493	1489	-8.14	2.29	12	0.03	-703.00	2497.00	11340	20231220	-49.56	5440	20240625	5.15	10240	-44.14	20240103	5440	5.15	20240625	11340	-49.56	20231220	5440	5.15	20240625	0.12	N	321550	500	130 억		481460	N	N	0	N	00	N
82	20240717	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-120	5	-2.03	309857050	52927	18.99	5990	6020	5790	7690	4150	5920	5854.37	1.83	0	7804	6933	6426	6163	5656	5393	6295	5525	130	1770	500	4140	10	1	26025493	1509	-8.25	2.32	12	0.20	-703.00	2497.00	11340	20231220	-48.85	5440	20240625	6.62	10240	-43.36	20240103	5440	6.62	20240625	11340	-48.85	20231220	5440	6.62	20240625	0.12	N	321550	500	130 억		477196	N	N	0	N	00	N
83	20240717	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-90	5	-1.52	295673790	50486	18.12	5990	6020	5790	7690	4150	5920	5856.50	1.83	0	8566	6933	6426	6163	5656	5393	6295	5525	130	1770	500	4140	10	1	26025493	1517	-8.29	2.33	12	0.19	-703.00	2497.00	11340	20231220	-48.59	5440	20240625	7.17	10240	-43.07	20240103	5440	7.17	20240625	11340	-48.59	20231220	5440	7.17	20240625	0.12	N	321550	500	130 억		477196	N	N	0	N	00	N
84	20240717	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-60	5	-1.01	279383530	47698	17.12	5990	6020	5790	7690	4150	5920	5857.29	1.83	0	8862	6933	6426	6163	5656	5393	6295	5525	130	1770	500	4140	10	1	26025493	1525	-8.34	2.35	12	0.18	-703.00	2497.00	11340	20231220	-48.32	5440	20240625	7.72	10240	-42.77	20240103	5440	7.72	20240625	11340	-48.32	20231220	5440	7.72	20240625	0.12	N	321550	500	130 억		477196	N	N	0	N	00	N
85	20240717	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-90	5	-1.52	261767980	44685	16.03	5990	6020	5790	7690	4150	5920	5858.02	1.83	0	9254	6933	6426	6163	5656	5393	6295	5525	130	1770	500	4140	10	1	26025493	1517	-8.29	2.33	12	0.17	-703.00	2497.00	11340	20231220	-48.59	5440	20240625	7.17	10240	-43.07	20240103	5440	7.17	20240625	11340	-48.59	20231220	5440	7.17	20240625	0.12	N	321550	500	130 억		477196	N	N	0	N	00	N
86	20240717	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-60	5	-1.01	188207520	32017	11.49	5990	6020	5820	7690	4150	5920	5878.31	1.83	0	8254	6933	6426	6163	5656	5393	6295	5525	130	1770	500	4140	10	1	26025493	1525	-8.34	2.35	12	0.12	-703.00	2497.00	11340	20231220	-48.32	5440	20240625	7.72	10240	-42.77	20240103	5440	7.72	20240625	11340	-48.32	20231220	5440	7.72	20240625	0.12	N	321550	500	130 억		477196	N	N	0	N	00	N
87	20240717	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-40	5	-0.68	163382750	27793	9.97	5990	6020	5820	7690	4150	5920	5878.50	1.83	0	7291	6933	6426	6163	5656	5393	6295	5525	130	1770	500	4140	10	1	26025493	1530	-8.36	2.35	12	0.11	-703.00	2497.00	11340	20231220	-48.15	5440	20240625	8.09	10240	-42.58	20240103	5440	8.09	20240625	11340	-48.15	20231220	5440	8.09	20240625	0.12	N	321550	500	130 억		477196	N	N	0	N	00	N
88	20240717	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-50	5	-0.84	132577070	22532	8.09	5990	6020	5840	7690	4150	5920	5883.88	1.83	0	7456	6933	6426	6163	5656	5393	6295	5525	130	1770	500	4140	10	1	26025493	1528	-8.35	2.35	12	0.09	-703.00	2497.00	11340	20231220	-48.24	5440	20240625	7.90	10240	-42.68	20240103	5440	7.90	20240625	11340	-48.24	20231220	5440	7.90	20240625	0.12	N	321550	500	130 억		477196	N	N	0	N	00	N
89	20240717	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	10	2	0.17	26613580	4497	1.61	5990	6020	5890	7690	4150	5920	5918.06	1.83	0	772	6933	6426	6163	5656	5393	6295	5525	130	1770	500	4140	10	1	26025493	1543	-8.44	2.37	12	0.02	-703.00	2497.00	11340	20231220	-47.71	5440	20240625	9.01	10240	-42.09	20240103	5440	9.01	20240625	11340	-47.71	20231220	5440	9.01	20240625	0.12	N	321550	500	130 억		477196	N	N	0	N	00	N
90	20240716	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	150	2	2.60	1707962570	278212	800.86	6130	6670	5900	7500	4040	5770	6139.07	2.00	0	-22010	5943	5856	5793	5706	5643	5825	5675	130	1730	500	4030	10	1	26025493	1541	-8.42	2.37	12	1.07	-703.00	2497.00	11340	20231220	-47.80	5440	20240625	8.82	10240	-42.19	20240103	5440	8.82	20240625	11340	-47.80	20231220	5440	8.82	20240625	0.12	N	321550	500	130 억		521724	N	N	0	N	00	N
91	20240716	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	190	2	3.29	1693743990	275814	793.96	6130	6670	5900	7500	4040	5770	6140.89	2.00	0	-22056	5943	5856	5793	5706	5643	5825	5675	130	1730	500	4030	10	1	26025493	1551	-8.48	2.39	12	1.06	-703.00	2497.00	11340	20231220	-47.44	5440	20240625	9.56	10240	-41.80	20240103	5440	9.56	20240625	11340	-47.44	20231220	5440	9.56	20240625	0.12	N	321550	500	130 억		521724	N	N	0	N	00	N
92	20240716	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	220	2	3.81	1639906570	266775	767.94	6130	6670	5900	7500	4040	5770	6147.15	2.00	0	-22042	5943	5856	5793	5706	5643	5825	5675	130	1730	500	4030	10	1	26025493	1559	-8.52	2.40	12	1.03	-703.00	2497.00	11340	20231220	-47.18	5440	20240625	10.11	10240	-41.50	20240103	5440	10.11	20240625	11340	-47.18	20231220	5440	10.11	20240625	0.12	N	321550	500	130 억		521724	N	N	0	N	00	N
93	20240716	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	180	2	3.12	1594214850	259125	745.92	6130	6670	5900	7500	4040	5770	6152.30	2.00	0	-21178	5943	5856	5793	5706	5643	5825	5675	130	1730	500	4030	10	1	26025493	1549	-8.46	2.38	12	1.00	-703.00	2497.00	11340	20231220	-47.53	5440	20240625	9.38	10240	-41.89	20240103	5440	9.38	20240625	11340	-47.53	20231220	5440	9.38	20240625	0.12	N	321550	500	130 억		521724	N	N	0	N	00	N
94	20240716	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	180	2	3.12	1548610410	251477	723.90	6130	6670	5900	7500	4040	5770	6158.06	2.00	0	-20846	5943	5856	5793	5706	5643	5825	5675	130	1730	500	4030	10	1	26025493	1549	-8.46	2.38	12	0.97	-703.00	2497.00	11340	20231220	-47.53	5440	20240625	9.38	10240	-41.89	20240103	5440	9.38	20240625	11340	-47.53	20231220	5440	9.38	20240625	0.12	N	321550	500	130 억		521724	N	N	0	N	00	N
95	20240716	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	210	2	3.64	1483723180	240617	692.64	6130	6670	5900	7500	4040	5770	6166.33	2.00	0	-20407	5943	5856	5793	5706	5643	5825	5675	130	1730	500	4030	10	1	26025493	1556	-8.51	2.39	12	0.92	-703.00	2497.00	11340	20231220	-47.27	5440	20240625	9.93	10240	-41.60	20240103	5440	9.93	20240625	11340	-47.27	20231220	5440	9.93	20240625	0.12	N	321550	500	130 억		521724	N	N	0	N	00	N
96	20240716	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	160	2	2.77	1442070410	233626	672.52	6130	6670	5900	7500	4040	5770	6172.56	2.00	0	-19682	5943	5856	5793	5706	5643	5825	5675	130	1730	500	4030	10	1	26025493	1543	-8.44	2.37	12	0.90	-703.00	2497.00	11340	20231220	-47.71	5440	20240625	9.01	10240	-42.09	20240103	5440	9.01	20240625	11340	-47.71	20231220	5440	9.01	20240625	0.12	N	321550	500	130 억		521724	N	N	0	N	00	N
97	20240716	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	140	2	2.43	1147203940	184237	530.35	6130	6670	5900	7500	4040	5770	6226.78	2.00	0	-24735	5943	5856	5793	5706	5643	5825	5675	130	1730	500	4030	10	1	26025493	1538	-8.41	2.37	12	0.71	-703.00	2497.00	11340	20231220	-47.88	5440	20240625	8.64	10240	-42.29	20240103	5440	8.64	20240625	11340	-47.88	20231220	5440	8.64	20240625	0.12	N	321550	500	130 억		521724	N	N	0	N	00	N
98	20240715	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-70	5	-1.20	200960160	34739	80.91	5880	5880	5730	7590	4090	5840	5784.86	2.01	0	1045	5980	5910	5810	5740	5640	5945	5775	130	1750	500	4080	10	1	26025493	1502	-8.21	2.31	12	0.13	-703.00	2497.00	11340	20231220	-49.12	5440	20240625	6.07	10240	-43.65	20240103	5440	6.07	20240625	11340	-49.12	20231220	5440	6.07	20240625	0.12	N	321550	500	130 억		522683	N	N	0	N	00	N
99	20240715	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-50	5	-0.86	184847070	31945	74.40	5880	5880	5730	7590	4090	5840	5786.42	2.01	0	1421	5980	5910	5810	5740	5640	5945	5775	130	1750	500	4080	10	1	26025493	1507	-8.24	2.32	12	0.12	-703.00	2497.00	11340	20231220	-48.94	5440	20240625	6.43	10240	-43.46	20240103	5440	6.43	20240625	11340	-48.94	20231220	5440	6.43	20240625	0.12	N	321550	500	130 억		522683	N	N	0	N	00	N
100	20240715	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-70	5	-1.20	164129970	28350	66.03	5880	5880	5730	7590	4090	5840	5789.42	2.01	0	1300	5980	5910	5810	5740	5640	5945	5775	130	1750	500	4080	10	1	26025493	1502	-8.21	2.31	12	0.11	-703.00	2497.00	11340	20231220	-49.12	5440	20240625	6.07	10240	-43.65	20240103	5440	6.07	20240625	11340	-49.12	20231220	5440	6.07	20240625	0.12	N	321550	500	130 억		522683	N	N	0	N	00	N
101	20240715	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-80	5	-1.37	139468850	24055	56.03	5880	5880	5750	7590	4090	5840	5797.92	2.01	0	1136	5980	5910	5810	5740	5640	5945	5775	130	1750	500	4080	10	1	26025493	1499	-8.19	2.31	12	0.09	-703.00	2497.00	11340	20231220	-49.21	5440	20240625	5.88	10240	-43.75	20240103	5440	5.88	20240625	11340	-49.21	20231220	5440	5.88	20240625	0.12	N	321550	500	130 억		522683	N	N	0	N	00	N
102	20240715	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-90	5	-1.54	109089520	18783	43.75	5880	5880	5750	7590	4090	5840	5807.89	2.01	0	608	5980	5910	5810	5740	5640	5945	5775	130	1750	500	4080	10	1	26025493	1496	-8.18	2.30	12	0.07	-703.00	2497.00	11340	20231220	-49.29	5440	20240625	5.70	10240	-43.85	20240103	5440	5.70	20240625	11340	-49.29	20231220	5440	5.70	20240625	0.12	N	321550	500	130 억		522683	N	N	0	N	00	N
103	20240715	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-10	5	-0.17	95516750	16432	38.27	5880	5880	5750	7590	4090	5840	5812.85	2.01	0	1491	5980	5910	5810	5740	5640	5945	5775	130	1750	500	4080	10	1	26025493	1517	-8.29	2.33	12	0.06	-703.00	2497.00	11340	20231220	-48.59	5440	20240625	7.17	10240	-43.07	20240103	5440	7.17	20240625	11340	-48.59	20231220	5440	7.17	20240625	0.12	N	321550	500	130 억		522683	N	N	0	N	00	N
104	20240715	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	0	3	0.00	59563480	10214	23.79	5880	5880	5800	7590	4090	5840	5831.55	2.01	0	664	5980	5910	5810	5740	5640	5945	5775	130	1750	500	4080	10	1	26025493	1520	-8.31	2.34	12	0.04	-703.00	2497.00	11340	20231220	-48.50	5440	20240625	7.35	10240	-42.97	20240103	5440	7.35	20240625	11340	-48.50	20231220	5440	7.35	20240625	0.12	N	321550	500	130 억		522683	N	N	0	N	00	N
105	20240715	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	10	2	0.17	19948950	3410	7.94	5880	5880	5840	7590	4090	5840	5850.13	2.01	0	272	5980	5910	5810	5740	5640	5945	5775	130	1750	500	4080	10	1	26025493	1522	-8.32	2.34	12	0.01	-703.00	2497.00	11340	20231220	-48.41	5440	20240625	7.54	10240	-42.87	20240103	5440	7.54	20240625	11340	-48.41	20231220	5440	7.54	20240625	0.12	N	321550	500	130 억		522683	N	N	0	N	00	N
106	20240712	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	20	2	0.34	248440740	42926	79.35	5820	5880	5710	7560	4080	5820	5787.64	1.93	0	21752	6073	5946	5823	5696	5573	5885	5635	130	1740	500	4070	10	1	26025493	1520	-8.31	2.34	12	0.16	-703.00	2497.00	11340	20231220	-48.50	5440	20240625	7.35	10240	-42.97	20240103	5440	7.35	20240625	11340	-48.50	20231220	5440	7.35	20240625	0.12	N	321550	500	130 억		503184	N	N	0	N	00	N
107	20240712	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	10	2	0.17	246276980	42555	78.67	5820	5880	5710	7560	4080	5820	5787.26	1.93	0	21680	6073	5946	5823	5696	5573	5885	5635	130	1740	500	4070	10	1	26025493	1517	-8.29	2.33	12	0.16	-703.00	2497.00	11340	20231220	-48.59	5440	20240625	7.17	10240	-43.07	20240103	5440	7.17	20240625	11340	-48.59	20231220	5440	7.17	20240625	0.12	N	321550	500	130 억		503184	N	N	0	N	00	N
108	20240712	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	0	3	0.00	236772720	40919	75.64	5820	5880	5710	7560	4080	5820	5786.38	1.93	0	21148	6073	5946	5823	5696	5573	5885	5635	130	1740	500	4070	10	1	26025493	1515	-8.28	2.33	12	0.16	-703.00	2497.00	11340	20231220	-48.68	5440	20240625	6.99	10240	-43.16	20240103	5440	6.99	20240625	11340	-48.68	20231220	5440	6.99	20240625	0.12	N	321550	500	130 억		503184	N	N	0	N	00	N
109	20240712	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-40	5	-0.69	123239150	21340	39.45	5820	5880	5710	7560	4080	5820	5775.03	1.93	0	3588	6073	5946	5823	5696	5573	5885	5635	130	1740	500	4070	10	1	26025493	1504	-8.22	2.31	12	0.08	-703.00	2497.00	11340	20231220	-49.03	5440	20240625	6.25	10240	-43.55	20240103	5440	6.25	20240625	11340	-49.03	20231220	5440	6.25	20240625	0.12	N	321550	500	130 억		503184	N	N	0	N	00	N
110	20240712	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-60	5	-1.03	102491440	17748	32.81	5820	5880	5710	7560	4080	5820	5774.82	1.93	0	3169	6073	5946	5823	5696	5573	5885	5635	130	1740	500	4070	10	1	26025493	1499	-8.19	2.31	12	0.07	-703.00	2497.00	11340	20231220	-49.21	5440	20240625	5.88	10240	-43.75	20240103	5440	5.88	20240625	11340	-49.21	20231220	5440	5.88	20240625	0.12	N	321550	500	130 억		503184	N	N	0	N	00	N
111	20240712	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-90	5	-1.55	90999130	15751	29.12	5820	5880	5710	7560	4080	5820	5777.36	1.93	0	3132	6073	5946	5823	5696	5573	5885	5635	130	1740	500	4070	10	1	26025493	1491	-8.15	2.29	12	0.06	-703.00	2497.00	11340	20231220	-49.47	5440	20240625	5.33	10240	-44.04	20240103	5440	5.33	20240625	11340	-49.47	20231220	5440	5.33	20240625	0.12	N	321550	500	130 억		503184	N	N	0	N	00	N
112	20240712	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-40	5	-0.69	44965860	7756	14.34	5820	5880	5710	7560	4080	5820	5797.56	1.93	0	1835	6073	5946	5823	5696	5573	5885	5635	130	1740	500	4070	10	1	26025493	1504	-8.22	2.31	12	0.03	-703.00	2497.00	11340	20231220	-49.03	5440	20240625	6.25	10240	-43.55	20240103	5440	6.25	20240625	11340	-49.03	20231220	5440	6.25	20240625	0.12	N	321550	500	130 억		503184	N	N	0	N	00	N
113	20240712	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-60	5	-1.03	7351080	1266	2.34	5820	5880	5710	7560	4080	5820	5806.54	1.93	0	-231	6073	5946	5823	5696	5573	5885	5635	130	1740	500	4070	10	1	26025493	1499	-8.19	2.31	12	0.00	-703.00	2497.00	11340	20231220	-49.21	5440	20240625	5.88	10240	-43.75	20240103	5440	5.88	20240625	11340	-49.21	20231220	5440	5.88	20240625	0.12	N	321550	500	130 억		503184	N	N	0	N	00	N
114	20240711	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-110	5	-1.85	313251760	54058	177.34	5950	5950	5700	7700	4160	5930	5794.73	1.97	0	-5785	5983	5956	5903	5876	5823	5970	5890	130	1770	500	4150	10	1	26025493	1515	-8.28	2.33	12	0.21	-703.00	2497.00	11340	20231220	-48.68	5440	20240625	6.99	10240	-43.16	20240103	5440	6.99	20240625	11340	-48.68	20231220	5440	6.99	20240625	0.12	N	321550	500	130 억		512524	N	N	0	N	00	N
115	20240711	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-150	5	-2.53	277873740	47913	157.18	5950	5950	5720	7700	4160	5930	5799.55	1.97	0	-4088	5983	5956	5903	5876	5823	5970	5890	130	1770	500	4150	10	1	26025493	1504	-8.22	2.31	12	0.18	-703.00	2497.00	11340	20231220	-49.03	5440	20240625	6.25	10240	-43.55	20240103	5440	6.25	20240625	11340	-49.03	20231220	5440	6.25	20240625	0.12	N	321550	500	130 억		512524	N	N	0	N	00	N
116	20240711	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-170	5	-2.87	268340070	46257	151.75	5950	5950	5720	7700	4160	5930	5801.07	1.97	0	-2920	5983	5956	5903	5876	5823	5970	5890	130	1770	500	4150	10	1	26025493	1499	-8.19	2.31	12	0.18	-703.00	2497.00	11340	20231220	-49.21	5440	20240625	5.88	10240	-43.75	20240103	5440	5.88	20240625	11340	-49.21	20231220	5440	5.88	20240625	0.12	N	321550	500	130 억		512524	N	N	0	N	00	N
117	20240711	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-120	5	-2.02	217182050	37360	122.56	5950	5950	5760	7700	4160	5930	5813.22	1.97	0	-2572	5983	5956	5903	5876	5823	5970	5890	130	1770	500	4150	10	1	26025493	1512	-8.26	2.33	12	0.14	-703.00	2497.00	11340	20231220	-48.77	5440	20240625	6.80	10240	-43.26	20240103	5440	6.80	20240625	11340	-48.77	20231220	5440	6.80	20240625	0.12	N	321550	500	130 억		512524	N	N	0	N	00	N
118	20240711	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-170	5	-2.87	190979410	32828	107.70	5950	5950	5760	7700	4160	5930	5817.58	1.97	0	-1534	5983	5956	5903	5876	5823	5970	5890	130	1770	500	4150	10	1	26025493	1499	-8.19	2.31	12	0.13	-703.00	2497.00	11340	20231220	-49.21	5440	20240625	5.88	10240	-43.75	20240103	5440	5.88	20240625	11340	-49.21	20231220	5440	5.88	20240625	0.12	N	321550	500	130 억		512524	N	N	0	N	00	N
119	20240711	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-110	5	-1.85	144792420	24826	81.44	5950	5950	5760	7700	4160	5930	5832.29	1.97	0	-917	5983	5956	5903	5876	5823	5970	5890	130	1770	500	4150	10	1	26025493	1515	-8.28	2.33	12	0.10	-703.00	2497.00	11340	20231220	-48.68	5440	20240625	6.99	10240	-43.16	20240103	5440	6.99	20240625	11340	-48.68	20231220	5440	6.99	20240625	0.12	N	321550	500	130 억		512524	N	N	0	N	00	N
120	20240711	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-110	5	-1.85	84400440	14390	47.21	5950	5950	5810	7700	4160	5930	5865.21	1.97	0	-1882	5983	5956	5903	5876	5823	5970	5890	130	1770	500	4150	10	1	26025493	1515	-8.28	2.33	12	0.06	-703.00	2497.00	11340	20231220	-48.68	5440	20240625	6.99	10240	-43.16	20240103	5440	6.99	20240625	11340	-48.68	20231220	5440	6.99	20240625	0.12	N	321550	500	130 억		512524	N	N	0	N	00	N
121	20240711	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-50	5	-0.84	22827030	3868	12.69	5950	5950	5870	7700	4160	5930	5901.51	1.97	0	-1487	5983	5956	5903	5876	5823	5970	5890	130	1770	500	4150	10	1	26025493	1530	-8.36	2.35	12	0.01	-703.00	2497.00	11340	20231220	-48.15	5440	20240625	8.09	10240	-42.58	20240103	5440	8.09	20240625	11340	-48.15	20231220	5440	8.09	20240625	0.12	N	321550	500	130 억		512524	N	N	0	N	00	N
122	20240710	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	10	2	0.17	178332280	30231	49.80	5920	5930	5850	7690	4150	5920	5898.98	1.99	0	-3124	6120	6020	5850	5750	5580	6070	5800	130	1770	500	4140	10	1	26025493	1543	-8.44	2.37	12	0.12	-703.00	2497.00	11340	20231220	-47.71	5440	20240625	9.01	10240	-42.09	20240103	5440	9.01	20240625	11340	-47.71	20231220	5440	9.01	20240625	0.12	N	321550	500	130 억		517446	N	N	0	N	00	N
123	20240710	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-10	5	-0.17	144918310	24569	40.47	5920	5930	5850	7690	4150	5920	5898.42	1.99	0	-2291	6120	6020	5850	5750	5580	6070	5800	130	1770	500	4140	10	1	26025493	1538	-8.41	2.37	12	0.09	-703.00	2497.00	11340	20231220	-47.88	5440	20240625	8.64	10240	-42.29	20240103	5440	8.64	20240625	11340	-47.88	20231220	5440	8.64	20240625	0.12	N	321550	500	130 억		517446	N	N	0	N	00	N
124	20240710	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	0	3	0.00	130821080	22172	36.52	5920	5930	5850	7690	4150	5920	5900.28	1.99	0	-1991	6120	6020	5850	5750	5580	6070	5800	130	1770	500	4140	10	1	26025493	1541	-8.42	2.37	12	0.09	-703.00	2497.00	11340	20231220	-47.80	5440	20240625	8.82	10240	-42.19	20240103	5440	8.82	20240625	11340	-47.80	20231220	5440	8.82	20240625	0.12	N	321550	500	130 억		517446	N	N	0	N	00	N
125	20240710	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	0	3	0.00	120038710	20344	33.51	5920	5930	5850	7690	4150	5920	5900.45	1.99	0	-2028	6120	6020	5850	5750	5580	6070	5800	130	1770	500	4140	10	1	26025493	1541	-8.42	2.37	12	0.08	-703.00	2497.00	11340	20231220	-47.80	5440	20240625	8.82	10240	-42.19	20240103	5440	8.82	20240625	11340	-47.80	20231220	5440	8.82	20240625	0.12	N	321550	500	130 억		517446	N	N	0	N	00	N
126	20240710	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	0	3	0.00	97597220	16542	27.25	5920	5930	5850	7690	4150	5920	5899.96	1.99	0	-1903	6120	6020	5850	5750	5580	6070	5800	130	1770	500	4140	10	1	26025493	1541	-8.42	2.37	12	0.06	-703.00	2497.00	11340	20231220	-47.80	5440	20240625	8.82	10240	-42.19	20240103	5440	8.82	20240625	11340	-47.80	20231220	5440	8.82	20240625	0.12	N	321550	500	130 억		517446	N	N	0	N	00	N
127	20240710	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-10	5	-0.17	87565050	14847	24.46	5920	5930	5850	7690	4150	5920	5897.83	1.99	0	-1581	6120	6020	5850	5750	5580	6070	5800	130	1770	500	4140	10	1	26025493	1538	-8.41	2.37	12	0.06	-703.00	2497.00	11340	20231220	-47.88	5440	20240625	8.64	10240	-42.29	20240103	5440	8.64	20240625	11340	-47.88	20231220	5440	8.64	20240625	0.12	N	321550	500	130 억		517446	N	N	0	N	00	N
128	20240710	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	10	2	0.17	65106580	11041	18.19	5920	5930	5850	7690	4150	5920	5896.80	1.99	0	-1754	6120	6020	5850	5750	5580	6070	5800	130	1770	500	4140	10	1	26025493	1543	-8.44	2.37	12	0.04	-703.00	2497.00	11340	20231220	-47.71	5440	20240625	9.01	10240	-42.09	20240103	5440	9.01	20240625	11340	-47.71	20231220	5440	9.01	20240625	0.12	N	321550	500	130 억		517446	N	N	0	N	00	N
129	20240710	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-70	5	-1.18	18119140	3076	5.07	5920	5920	5850	7690	4150	5920	5890.49	1.99	0	-1023	6120	6020	5850	5750	5580	6070	5800	130	1770	500	4140	10	1	26025493	1522	-8.32	2.34	12	0.01	-703.00	2497.00	11340	20231220	-48.41	5440	20240625	7.54	10240	-42.87	20240103	5440	7.54	20240625	11340	-48.41	20231220	5440	7.54	20240625	0.12	N	321550	500	130 억		517446	N	N	0	N	00	N
130	20240709	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	150	2	2.60	353154230	60290	141.06	5780	5950	5680	7500	4040	5770	5857.54	2.00	0	2345	5903	5836	5773	5706	5643	5805	5675	130	1730	500	4030	10	1	26025493	1541	-8.42	2.37	12	0.23	-703.00	2497.00	11340	20231220	-47.80	5440	20240625	8.82	10240	-42.19	20240103	5440	8.82	20240625	11340	-47.80	20231220	5440	8.82	20240625	0.12	N	321550	500	130 억		519974	N	N	0	N	00	N
131	20240709	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	150	2	2.60	339174790	57925	135.53	5780	5950	5680	7500	4040	5770	5855.41	2.00	0	2413	5903	5836	5773	5706	5643	5805	5675	130	1730	500	4030	10	1	26025493	1541	-8.42	2.37	12	0.22	-703.00	2497.00	11340	20231220	-47.80	5440	20240625	8.82	10240	-42.19	20240103	5440	8.82	20240625	11340	-47.80	20231220	5440	8.82	20240625	0.12	N	321550	500	130 억		519974	N	N	0	N	00	N
132	20240709	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	120	2	2.08	261380390	44746	104.69	5780	5950	5680	7500	4040	5770	5841.42	2.00	0	1035	5903	5836	5773	5706	5643	5805	5675	130	1730	500	4030	10	1	26025493	1533	-8.38	2.36	12	0.17	-703.00	2497.00	11340	20231220	-48.06	5440	20240625	8.27	10240	-42.48	20240103	5440	8.27	20240625	11340	-48.06	20231220	5440	8.27	20240625	0.12	N	321550	500	130 억		519974	N	N	0	N	00	N
133	20240709	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	100	2	1.73	232667400	39848	93.23	5780	5950	5680	7500	4040	5770	5838.87	2.00	0	1675	5903	5836	5773	5706	5643	5805	5675	130	1730	500	4030	10	1	26025493	1528	-8.35	2.35	12	0.15	-703.00	2497.00	11340	20231220	-48.24	5440	20240625	7.90	10240	-42.68	20240103	5440	7.90	20240625	11340	-48.24	20231220	5440	7.90	20240625	0.12	N	321550	500	130 억		519974	N	N	0	N	00	N
134	20240709	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	120	2	2.08	217289470	37225	87.10	5780	5950	5680	7500	4040	5770	5837.19	2.00	0	2511	5903	5836	5773	5706	5643	5805	5675	130	1730	500	4030	10	1	26025493	1533	-8.38	2.36	12	0.14	-703.00	2497.00	11340	20231220	-48.06	5440	20240625	8.27	10240	-42.48	20240103	5440	8.27	20240625	11340	-48.06	20231220	5440	8.27	20240625	0.12	N	321550	500	130 억		519974	N	N	0	N	00	N
135	20240709	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	140	2	2.43	164279840	28236	66.06	5780	5950	5680	7500	4040	5770	5818.10	2.00	0	3224	5903	5836	5773	5706	5643	5805	5675	130	1730	500	4030	10	1	26025493	1538	-8.41	2.37	12	0.11	-703.00	2497.00	11340	20231220	-47.88	5440	20240625	8.64	10240	-42.29	20240103	5440	8.64	20240625	11340	-47.88	20231220	5440	8.64	20240625	0.12	N	321550	500	130 억		519974	N	N	0	N	00	N
136	20240709	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	140	2	2.43	114104890	19688	46.06	5780	5950	5680	7500	4040	5770	5795.66	2.00	0	5313	5903	5836	5773	5706	5643	5805	5675	130	1730	500	4030	10	1	26025493	1538	-8.41	2.37	12	0.08	-703.00	2497.00	11340	20231220	-47.88	5440	20240625	8.64	10240	-42.29	20240103	5440	8.64	20240625	11340	-47.88	20231220	5440	8.64	20240625	0.12	N	321550	500	130 억		519974	N	N	0	N	00	N
137	20240709	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	30	2	0.52	4871120	841	1.97	5780	5800	5770	7500	4040	5770	5792.06	2.00	0	-326	5903	5836	5773	5706	5643	5805	5675	130	1730	500	4030	10	1	26025493	1509	-8.25	2.32	12	0.00	-703.00	2497.00	11340	20231220	-48.85	5440	20240625	6.62	10240	-43.36	20240103	5440	6.62	20240625	11340	-48.85	20231220	5440	6.62	20240625	0.12	N	321550	500	130 억		519974	N	N	0	N	00	N
138	20240708	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	60	2	1.05	245569810	42614	84.30	5840	5840	5710	7420	4000	5710	5762.66	2.01	0	-54	5890	5800	5640	5550	5390	5845	5595	130	1710	500	3990	10	1	26025493	1502	-8.21	2.31	12	0.16	-703.00	2497.00	11340	20231220	-49.12	5440	20240625	6.07	10240	-43.65	20240103	5440	6.07	20240625	11340	-49.12	20231220	5440	6.07	20240625	0.12	N	321550	500	130 억		523533	N	N	0	N	00	N
139	20240708	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	60	2	1.05	234312070	40663	80.44	5840	5840	5710	7420	4000	5710	5762.29	2.01	0	-686	5890	5800	5640	5550	5390	5845	5595	130	1710	500	3990	10	1	26025493	1502	-8.21	2.31	12	0.16	-703.00	2497.00	11340	20231220	-49.12	5440	20240625	6.07	10240	-43.65	20240103	5440	6.07	20240625	11340	-49.12	20231220	5440	6.07	20240625	0.12	N	321550	500	130 억		523533	N	N	0	N	00	N
140	20240708	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	20	2	0.35	193070940	33497	66.26	5840	5840	5710	7420	4000	5710	5763.83	2.01	0	-2861	5890	5800	5640	5550	5390	5845	5595	130	1710	500	3990	10	1	26025493	1491	-8.15	2.29	12	0.13	-703.00	2497.00	11340	20231220	-49.47	5440	20240625	5.33	10240	-44.04	20240103	5440	5.33	20240625	11340	-49.47	20231220	5440	5.33	20240625	0.12	N	321550	500	130 억		523533	N	N	0	N	00	N
141	20240708	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	80	2	1.40	176183050	30552	60.44	5840	5840	5710	7420	4000	5710	5766.66	2.01	0	-3168	5890	5800	5640	5550	5390	5845	5595	130	1710	500	3990	10	1	26025493	1507	-8.24	2.32	12	0.12	-703.00	2497.00	11340	20231220	-48.94	5440	20240625	6.43	10240	-43.46	20240103	5440	6.43	20240625	11340	-48.94	20231220	5440	6.43	20240625	0.12	N	321550	500	130 억		523533	N	N	0	N	00	N
142	20240708	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	60	2	1.05	165931970	28776	56.92	5840	5840	5710	7420	4000	5710	5766.33	2.01	0	-2749	5890	5800	5640	5550	5390	5845	5595	130	1710	500	3990	10	1	26025493	1502	-8.21	2.31	12	0.11	-703.00	2497.00	11340	20231220	-49.12	5440	20240625	6.07	10240	-43.65	20240103	5440	6.07	20240625	11340	-49.12	20231220	5440	6.07	20240625	0.12	N	321550	500	130 억		523533	N	N	0	N	00	N
143	20240708	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	60	2	1.05	142945350	24794	49.05	5840	5840	5710	7420	4000	5710	5765.32	2.01	0	-2799	5890	5800	5640	5550	5390	5845	5595	130	1710	500	3990	10	1	26025493	1502	-8.21	2.31	12	0.10	-703.00	2497.00	11340	20231220	-49.12	5440	20240625	6.07	10240	-43.65	20240103	5440	6.07	20240625	11340	-49.12	20231220	5440	6.07	20240625	0.12	N	321550	500	130 억		523533	N	N	0	N	00	N
144	20240708	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	100	2	1.75	99839800	17329	34.28	5840	5840	5710	7420	4000	5710	5761.43	2.01	0	-549	5890	5800	5640	5550	5390	5845	5595	130	1710	500	3990	10	1	26025493	1512	-8.26	2.33	12	0.07	-703.00	2497.00	11340	20231220	-48.77	5440	20240625	6.80	10240	-43.26	20240103	5440	6.80	20240625	11340	-48.77	20231220	5440	6.80	20240625	0.12	N	321550	500	130 억		523533	N	N	0	N	00	N
145	20240708	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	90	2	1.58	19589420	3398	6.72	5840	5840	5710	7420	4000	5710	5764.99	2.01	0	-1411	5890	5800	5640	5550	5390	5845	5595	130	1710	500	3990	10	1	26025493	1509	-8.25	2.32	12	0.01	-703.00	2497.00	11340	20231220	-48.85	5440	20240625	6.62	10240	-43.36	20240103	5440	6.62	20240625	11340	-48.85	20231220	5440	6.62	20240625	0.12	N	321550	500	130 억		523533	N	N	0	N	00	N
146	20240705	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	190	2	3.44	283555980	50549	99.22	5520	5730	5480	7170	3870	5520	5609.53	2.01	0	5957	5680	5600	5520	5440	5360	5560	5400	130	1650	500	3860	10	1	26025493	1486	-8.12	2.29	12	0.19	-703.00	2497.00	11340	20231220	-49.65	5440	20240625	4.96	10240	-44.24	20240103	5440	4.96	20240625	11340	-49.65	20231220	5440	4.96	20240625	0.12	N	321550	500	130 억		521851	N	N	0	N	00	N
147	20240705	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	150	2	2.72	242008310	43208	84.81	5520	5730	5480	7170	3870	5520	5601.01	2.01	0	6309	5680	5600	5520	5440	5360	5560	5400	130	1650	500	3860	10	1	26025493	1476	-8.07	2.27	12	0.17	-703.00	2497.00	11340	20231220	-50.00	5440	20240625	4.23	10240	-44.63	20240103	5440	4.23	20240625	11340	-50.00	20231220	5440	4.23	20240625	0.12	N	321550	500	130 억		521851	N	N	0	N	00	N
148	20240705	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	170	2	3.08	221792510	39621	77.77	5520	5730	5480	7170	3870	5520	5597.85	2.01	0	5833	5680	5600	5520	5440	5360	5560	5400	130	1650	500	3860	10	1	26025493	1481	-8.09	2.28	12	0.15	-703.00	2497.00	11340	20231220	-49.82	5440	20240625	4.60	10240	-44.43	20240103	5440	4.60	20240625	11340	-49.82	20231220	5440	4.60	20240625	0.12	N	321550	500	130 억		521851	N	N	0	N	00	N
149	20240705	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	160	2	2.90	200997170	35956	70.57	5520	5730	5480	7170	3870	5520	5590.09	2.01	0	5655	5680	5600	5520	5440	5360	5560	5400	130	1650	500	3860	10	1	26025493	1478	-8.08	2.27	12	0.14	-703.00	2497.00	11340	20231220	-49.91	5440	20240625	4.41	10240	-44.53	20240103	5440	4.41	20240625	11340	-49.91	20231220	5440	4.41	20240625	0.12	N	321550	500	130 억		521851	N	N	0	N	00	N
150	20240705	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	150	2	2.72	191223110	34236	67.20	5520	5730	5480	7170	3870	5520	5585.44	2.01	0	5033	5680	5600	5520	5440	5360	5560	5400	130	1650	500	3860	10	1	26025493	1476	-8.07	2.27	12	0.13	-703.00	2497.00	11340	20231220	-50.00	5440	20240625	4.23	10240	-44.63	20240103	5440	4.23	20240625	11340	-50.00	20231220	5440	4.23	20240625	0.12	N	321550	500	130 억		521851	N	N	0	N	00	N
151	20240705	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	170	2	3.08	145231630	26158	51.34	5520	5690	5480	7170	3870	5520	5552.09	2.01	0	4969	5680	5600	5520	5440	5360	5560	5400	130	1650	500	3860	10	1	26025493	1481	-8.09	2.28	12	0.10	-703.00	2497.00	11340	20231220	-49.82	5440	20240625	4.60	10240	-44.43	20240103	5440	4.60	20240625	11340	-49.82	20231220	5440	4.60	20240625	0.12	N	321550	500	130 억		521851	N	N	0	N	00	N
152	20240705	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	20	2	0.36	76834800	13928	27.34	5520	5590	5480	7170	3870	5520	5516.57	2.01	0	3630	5680	5600	5520	5440	5360	5560	5400	130	1650	500	3860	10	1	26025493	1442	-7.88	2.22	12	0.05	-703.00	2497.00	11340	20231220	-51.15	5440	20240625	1.84	10240	-45.90	20240103	5440	1.84	20240625	11340	-51.15	20231220	5440	1.84	20240625	0.12	N	321550	500	130 억		521851	N	N	0	N	00	N
153	20240705	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-30	5	-0.54	6769320	1232	2.42	5520	5520	5480	7170	3870	5520	5494.58	2.01	0	-35	5680	5600	5520	5440	5360	5560	5400	130	1650	500	3860	10	1	26025493	1429	-7.81	2.20	12	0.00	-703.00	2497.00	11340	20231220	-51.59	5440	20240625	0.92	10240	-46.39	20240103	5440	0.92	20240625	11340	-51.59	20231220	5440	0.92	20240625	0.12	N	321550	500	130 억		521851	N	N	0	N	00	N
154	20240704	161107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5520	-20	5	-0.36	280280280	50937	40.56	5530	5600	5440	7200	3880	5540	5502.43	2.03	0	-1535	6186	5862	5666	5342	5146	5765	5245	130	1660	500	3870	10	1	26025493	1437	-7.85	2.21	12	0.20	-703.00	2497.00	11340	20231220	-51.32	5440	20240704	1.47	10240	-46.09	20240103	5440	1.47	20240704	11340	-51.32	20231220	5440	1.47	20240704	0.13	N	321550	500	130 억		527173	N	N	0	N	00	N
155	20240704	151111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5520	-20	5	-0.36	263957420	47986	38.21	5530	5600	5440	7200	3880	5540	5500.72	2.03	0	-1738	6186	5862	5666	5342	5146	5765	5245	130	1660	500	3870	10	1	26025493	1437	-7.85	2.21	12	0.18	-703.00	2497.00	11340	20231220	-51.32	5440	20240704	1.47	10240	-46.09	20240103	5440	1.47	20240704	11340	-51.32	20231220	5440	1.47	20240704	0.13	N	321550	500	130 억		527173	N	N	0	N	00	N
156	20240704	141110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5480	-60	5	-1.08	233450340	42420	33.78	5530	5600	5440	7200	3880	5540	5503.31	2.03	0	-841	6186	5862	5666	5342	5146	5765	5245	130	1660	500	3870	10	1	26025493	1426	-7.80	2.19	12	0.16	-703.00	2497.00	11340	20231220	-51.68	5440	20240704	0.74	10240	-46.48	20240103	5440	0.74	20240704	11340	-51.68	20231220	5440	0.74	20240704	0.13	N	321550	500	130 억		527173	N	N	0	N	00	N
157	20240704	131110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5480	-60	5	-1.08	208173110	37817	30.11	5530	5600	5440	7200	3880	5540	5504.75	2.03	0	96	6186	5862	5666	5342	5146	5765	5245	130	1660	500	3870	10	1	26025493	1426	-7.80	2.19	12	0.15	-703.00	2497.00	11340	20231220	-51.68	5440	20240704	0.74	10240	-46.48	20240103	5440	0.74	20240704	11340	-51.68	20231220	5440	0.74	20240704	0.13	N	321550	500	130 억		527173	N	N	0	N	00	N
158	20240704	121110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5530	-10	5	-0.18	189873320	34488	27.46	5530	5600	5440	7200	3880	5540	5505.49	2.03	0	1076	6186	5862	5666	5342	5146	5765	5245	130	1660	500	3870	10	1	26025493	1439	-7.87	2.21	12	0.13	-703.00	2497.00	11340	20231220	-51.23	5440	20240704	1.65	10240	-46.00	20240103	5440	1.65	20240704	11340	-51.23	20231220	5440	1.65	20240704	0.13	N	321550	500	130 억		527173	N	N	0	N	00	N
159	20240704	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-80	5	-1.44	136731680	24765	19.72	5530	5600	5450	7200	3880	5540	5521.17	2.03	0	340	6186	5862	5666	5342	5146	5765	5245	130	1660	500	3870	10	1	26025493	1421	-7.77	2.19	12	0.10	-703.00	2497.00	11340	20231220	-51.85	5440	20240625	0.37	10240	-46.68	20240103	5440	0.37	20240625	11340	-51.85	20231220	5440	0.37	20240625	0.13	N	321550	500	130 억		527173	N	N	0	N	00	N
160	20240704	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-40	5	-0.72	61868170	11195	8.91	5530	5600	5480	7200	3880	5540	5526.41	2.03	0	-252	6186	5862	5666	5342	5146	5765	5245	130	1660	500	3870	10	1	26025493	1431	-7.82	2.20	12	0.04	-703.00	2497.00	11340	20231220	-51.50	5440	20240625	1.10	10240	-46.29	20240103	5440	1.10	20240625	11340	-51.50	20231220	5440	1.10	20240625	0.13	N	321550	500	130 억		527173	N	N	0	N	00	N
161	20240704	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	60	2	1.08	21411920	3865	3.08	5530	5600	5510	7200	3880	5540	5539.95	2.03	0	-330	6186	5862	5666	5342	5146	5765	5245	130	1660	500	3870	10	1	26025493	1457	-7.97	2.24	12	0.01	-703.00	2497.00	11340	20231220	-50.62	5440	20240625	2.94	10240	-45.31	20240103	5440	2.94	20240625	11340	-50.62	20231220	5440	2.94	20240625	0.13	N	321550	500	130 억		527173	N	N	0	N	00	N
162	20240703	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-270	5	-4.65	698895910	125029	189.96	5800	5990	5470	7550	4070	5810	5590.15	2.09	0	-5004	6243	6026	5903	5686	5563	5965	5625	130	1740	500	4060	10	1	26025493	1442	-7.88	2.22	12	0.48	-703.00	2497.00	11340	20231220	-51.15	5440	20240625	1.84	10240	-45.90	20240103	5440	1.84	20240625	11340	-51.15	20231220	5440	1.84	20240625	0.13	N	321550	500	130 억		544929	N	N	0	N	00	N
163	20240703	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-200	5	-3.44	679385880	121509	184.62	5800	5990	5470	7550	4070	5810	5591.24	2.09	0	-4907	6243	6026	5903	5686	5563	5965	5625	130	1740	500	4060	10	1	26025493	1460	-7.98	2.25	12	0.47	-703.00	2497.00	11340	20231220	-50.53	5440	20240625	3.12	10240	-45.21	20240103	5440	3.12	20240625	11340	-50.53	20231220	5440	3.12	20240625	0.13	N	321550	500	130 억		544929	N	N	0	N	00	N
164	20240703	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-280	5	-4.82	639516940	114358	173.75	5800	5990	5470	7550	4070	5810	5592.24	2.09	0	-2493	6243	6026	5903	5686	5563	5965	5625	130	1740	500	4060	10	1	26025493	1439	-7.87	2.21	12	0.44	-703.00	2497.00	11340	20231220	-51.23	5440	20240625	1.65	10240	-46.00	20240103	5440	1.65	20240625	11340	-51.23	20231220	5440	1.65	20240625	0.13	N	321550	500	130 억		544929	N	N	0	N	00	N
165	20240703	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-160	5	-2.75	541704640	96628	146.81	5800	5990	5470	7550	4070	5810	5606.08	2.09	0	-4913	6243	6026	5903	5686	5563	5965	5625	130	1740	500	4060	10	1	26025493	1470	-8.04	2.26	12	0.37	-703.00	2497.00	11340	20231220	-50.18	5440	20240625	3.86	10240	-44.82	20240103	5440	3.86	20240625	11340	-50.18	20231220	5440	3.86	20240625	0.13	N	321550	500	130 억		544929	N	N	0	N	00	N
166	20240703	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-260	5	-4.48	516373640	92077	139.90	5800	5990	5470	7550	4070	5810	5608.06	2.09	0	-4162	6243	6026	5903	5686	5563	5965	5625	130	1740	500	4060	10	1	26025493	1444	-7.89	2.22	12	0.35	-703.00	2497.00	11340	20231220	-51.06	5440	20240625	2.02	10240	-45.80	20240103	5440	2.02	20240625	11340	-51.06	20231220	5440	2.02	20240625	0.13	N	321550	500	130 억		544929	N	N	0	N	00	N
167	20240703	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-260	5	-4.48	319420340	56239	85.45	5800	5990	5550	7550	4070	5810	5679.69	2.09	0	3826	6243	6026	5903	5686	5563	5965	5625	130	1740	500	4060	10	1	26025493	1444	-7.89	2.22	12	0.22	-703.00	2497.00	11340	20231220	-51.06	5440	20240625	2.02	10240	-45.80	20240103	5440	2.02	20240625	11340	-51.06	20231220	5440	2.02	20240625	0.13	N	321550	500	130 억		544929	N	N	0	N	00	N
168	20240703	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-140	5	-2.41	194951310	34005	51.67	5800	5990	5630	7550	4070	5810	5733.02	2.09	0	5296	6243	6026	5903	5686	5563	5965	5625	130	1740	500	4060	10	1	26025493	1476	-8.07	2.27	12	0.13	-703.00	2497.00	11340	20231220	-50.00	5440	20240625	4.23	10240	-44.63	20240103	5440	4.23	20240625	11340	-50.00	20231220	5440	4.23	20240625	0.13	N	321550	500	130 억		544929	N	N	0	N	00	N
169	20240703	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	20	2	0.34	14325070	2452	3.73	5800	5990	5800	7550	4070	5810	5842.20	2.09	0	265	6243	6026	5903	5686	5563	5965	5625	130	1740	500	4060	10	1	26025493	1517	-8.29	2.33	12	0.01	-703.00	2497.00	11340	20231220	-48.59	5440	20240625	7.17	10240	-43.07	20240103	5440	7.17	20240625	11340	-48.59	20231220	5440	7.17	20240625	0.13	N	321550	500	130 억		544929	N	N	0	N	00	N
170	20240702	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-80	5	-1.36	386477320	65377	183.29	6010	6120	5780	7650	4130	5890	5911.52	2.09	0	5815	6043	5966	5903	5826	5763	5935	5795	130	1760	500	4120	10	1	26025493	1512	-8.26	2.33	12	0.25	-703.00	2497.00	11340	20231220	-48.77	5440	20240625	6.80	10240	-43.26	20240103	5440	6.80	20240625	11340	-48.77	20231220	5440	6.80	20240625	0.13	N	321550	500	130 억		544624	N	N	0	N	00	N
171	20240702	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	80	2	1.36	352518390	59623	167.16	6010	6120	5780	7650	4130	5890	5912.46	2.09	0	5056	6043	5966	5903	5826	5763	5935	5795	130	1760	500	4120	10	1	26025493	1554	-8.49	2.39	12	0.23	-703.00	2497.00	11340	20231220	-47.35	5440	20240625	9.74	10240	-41.70	20240103	5440	9.74	20240625	11340	-47.35	20231220	5440	9.74	20240625	0.13	N	321550	500	130 억		544624	N	N	0	N	00	N
172	20240702	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	70	2	1.19	320913950	54324	152.30	6010	6120	5780	7650	4130	5890	5907.41	2.09	0	5401	6043	5966	5903	5826	5763	5935	5795	130	1760	500	4120	10	1	26025493	1551	-8.48	2.39	12	0.21	-703.00	2497.00	11340	20231220	-47.44	5440	20240625	9.56	10240	-41.80	20240103	5440	9.56	20240625	11340	-47.44	20231220	5440	9.56	20240625	0.13	N	321550	500	130 억		544624	N	N	0	N	00	N
173	20240702	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	50	2	0.85	303634110	51410	144.13	6010	6120	5780	7650	4130	5890	5906.13	2.09	0	6013	6043	5966	5903	5826	5763	5935	5795	130	1760	500	4120	10	1	26025493	1546	-8.45	2.38	12	0.20	-703.00	2497.00	11340	20231220	-47.62	5440	20240625	9.19	10240	-41.99	20240103	5440	9.19	20240625	11340	-47.62	20231220	5440	9.19	20240625	0.13	N	321550	500	130 억		544624	N	N	0	N	00	N
174	20240702	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	50	2	0.85	278560530	47196	132.32	6010	6120	5780	7650	4130	5890	5902.21	2.09	0	6097	6043	5966	5903	5826	5763	5935	5795	130	1760	500	4120	10	1	26025493	1546	-8.45	2.38	12	0.18	-703.00	2497.00	11340	20231220	-47.62	5440	20240625	9.19	10240	-41.99	20240103	5440	9.19	20240625	11340	-47.62	20231220	5440	9.19	20240625	0.13	N	321550	500	130 억		544624	N	N	0	N	00	N
175	20240702	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-40	5	-0.68	149397230	25399	71.21	6010	6010	5780	7650	4130	5890	5882.01	2.09	0	-2606	6043	5966	5903	5826	5763	5935	5795	130	1760	500	4120	10	1	26025493	1522	-8.32	2.34	12	0.10	-703.00	2497.00	11340	20231220	-48.41	5440	20240625	7.54	10240	-42.87	20240103	5440	7.54	20240625	11340	-48.41	20231220	5440	7.54	20240625	0.13	N	321550	500	130 억		544624	N	N	0	N	00	N
176	20240702	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-90	5	-1.53	105720560	17947	50.32	6010	6010	5780	7650	4130	5890	5890.71	2.09	0	-2516	6043	5966	5903	5826	5763	5935	5795	130	1760	500	4120	10	1	26025493	1509	-8.25	2.32	12	0.07	-703.00	2497.00	11340	20231220	-48.85	5440	20240625	6.62	10240	-43.36	20240103	5440	6.62	20240625	11340	-48.85	20231220	5440	6.62	20240625	0.13	N	321550	500	130 억		544624	N	N	0	N	00	N
177	20240702	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-10	5	-0.17	40292460	6789	19.03	6010	6010	5830	7650	4130	5890	5934.96	2.09	0	-1793	6043	5966	5903	5826	5763	5935	5795	130	1760	500	4120	10	1	26025493	1530	-8.36	2.35	12	0.03	-703.00	2497.00	11340	20231220	-48.15	5440	20240625	8.09	10240	-42.58	20240103	5440	8.09	20240625	11340	-48.15	20231220	5440	8.09	20240625	0.13	N	321550	500	130 억		544624	N	N	0	N	00	N
178	20240701	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-90	5	-1.51	209660520	35655	105.98	5980	5980	5840	7770	4190	5980	5880.26	2.10	0	692	6166	6072	5896	5802	5626	6120	5850	130	1790	500	4180	10	1	26025493	1533	-8.38	2.36	12	0.14	-703.00	2497.00	11340	20231220	-48.06	5440	20240625	8.27	10240	-42.48	20240103	5440	8.27	20240625	11340	-48.06	20231220	5440	8.27	20240625	0.13	N	321550	500	130 억		547367	N	N	0	N	00	N
179	20240701	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-90	5	-1.51	207999700	35373	105.15	5980	5980	5840	7770	4190	5980	5880.18	2.10	0	719	6166	6072	5896	5802	5626	6120	5850	130	1790	500	4180	10	1	26025493	1533	-8.38	2.36	12	0.14	-703.00	2497.00	11340	20231220	-48.06	5440	20240625	8.27	10240	-42.48	20240103	5440	8.27	20240625	11340	-48.06	20231220	5440	8.27	20240625	0.13	N	321550	500	130 억		547367	N	N	0	N	00	N
180	20240701	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-140	5	-2.34	167385810	28457	84.59	5980	5980	5840	7770	4190	5980	5882.06	2.10	0	1965	6166	6072	5896	5802	5626	6120	5850	130	1790	500	4180	10	1	26025493	1520	-8.31	2.34	12	0.11	-703.00	2497.00	11340	20231220	-48.50	5440	20240625	7.35	10240	-42.97	20240103	5440	7.35	20240625	11340	-48.50	20231220	5440	7.35	20240625	0.13	N	321550	500	130 억		547367	N	N	0	N	00	N
181	20240701	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-90	5	-1.51	146217030	24846	73.85	5980	5980	5840	7770	4190	5980	5884.93	2.10	0	1965	6166	6072	5896	5802	5626	6120	5850	130	1790	500	4180	10	1	26025493	1533	-8.38	2.36	12	0.10	-703.00	2497.00	11340	20231220	-48.06	5440	20240625	8.27	10240	-42.48	20240103	5440	8.27	20240625	11340	-48.06	20231220	5440	8.27	20240625	0.13	N	321550	500	130 억		547367	N	N	0	N	00	N
182	20240701	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-90	5	-1.51	125708220	21348	63.46	5980	5980	5840	7770	4190	5980	5888.52	2.10	0	1851	6166	6072	5896	5802	5626	6120	5850	130	1790	500	4180	10	1	26025493	1533	-8.38	2.36	12	0.08	-703.00	2497.00	11340	20231220	-48.06	5440	20240625	8.27	10240	-42.48	20240103	5440	8.27	20240625	11340	-48.06	20231220	5440	8.27	20240625	0.13	N	321550	500	130 억		547367	N	N	0	N	00	N
183	20240701	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-100	5	-1.67	114298010	19409	57.69	5980	5980	5840	7770	4190	5980	5888.92	2.10	0	2249	6166	6072	5896	5802	5626	6120	5850	130	1790	500	4180	10	1	26025493	1530	-8.36	2.35	12	0.07	-703.00	2497.00	11340	20231220	-48.15	5440	20240625	8.09	10240	-42.58	20240103	5440	8.09	20240625	11340	-48.15	20231220	5440	8.09	20240625	0.13	N	321550	500	130 억		547367	N	N	0	N	00	N
184	20240701	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-110	5	-1.84	58803100	9957	29.60	5980	5980	5840	7770	4190	5980	5905.70	2.10	0	375	6166	6072	5896	5802	5626	6120	5850	130	1790	500	4180	10	1	26025493	1528	-8.35	2.35	12	0.04	-703.00	2497.00	11340	20231220	-48.24	5440	20240625	7.90	10240	-42.68	20240103	5440	7.90	20240625	11340	-48.24	20231220	5440	7.90	20240625	0.13	N	321550	500	130 억		547367	N	N	0	N	00	N
185	20240701	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-110	5	-1.84	33224460	5597	16.64	5980	5980	5870	7770	4190	5980	5936.12	2.10	0	-538	6166	6072	5896	5802	5626	6120	5850	130	1790	500	4180	10	1	26025493	1528	-8.35	2.35	12	0.02	-703.00	2497.00	11340	20231220	-48.24	5440	20240625	7.90	10240	-42.68	20240103	5440	7.90	20240625	11340	-48.24	20231220	5440	7.90	20240625	0.13	N	321550	500	130 억		547367	N	N	0	N	00	N