KissMeData/424760/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	161311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	7	2	0.52	52430728	39158	147.55	1338	1365	1328	1762	950	1356	1338.92	0.23	0	-1305	1377	1366	1349	1338	1321	1372	1344	20	406	100	920	1	1	19665002	268	-5.78	1.04	12	0.20	-236.00	1310.00	2465	20230829	-44.71	1283	20240624	6.24	2135	-36.16	20240124	1283	6.24	20240624	2465	-44.71	20230829	1283	6.24	20240624	1.10	N	424760	100	19 억		44781	N	N	0	N	00	N
3	20240731	151329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-12	5	-0.88	43423942	32496	122.45	1338	1345	1328	1762	950	1356	1336.29	0.23	0	-507	1377	1366	1349	1338	1321	1372	1344	20	406	100	920	1	1	19665002	264	-5.69	1.03	12	0.17	-236.00	1310.00	2465	20230829	-45.48	1283	20240624	4.75	2135	-37.05	20240124	1283	4.75	20240624	2465	-45.48	20230829	1283	4.75	20240624	1.10	N	424760	100	19 억		44781	N	N	0	N	00	N
4	20240731	141330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-12	5	-0.88	40733252	30494	114.91	1338	1345	1328	1762	950	1356	1335.78	0.23	0	-507	1377	1366	1349	1338	1321	1372	1344	20	406	100	920	1	1	19665002	264	-5.69	1.03	12	0.16	-236.00	1310.00	2465	20230829	-45.48	1283	20240624	4.75	2135	-37.05	20240124	1283	4.75	20240624	2465	-45.48	20230829	1283	4.75	20240624	1.10	N	424760	100	19 억		44781	N	N	0	N	00	N
5	20240731	131324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	-28	5	-2.06	34023105	25497	96.08	1338	1345	1328	1762	950	1356	1334.40	0.23	0	526	1377	1366	1349	1338	1321	1372	1344	20	406	100	920	1	1	19665002	261	-5.63	1.01	12	0.13	-236.00	1310.00	2465	20230829	-46.13	1283	20240624	3.51	2135	-37.80	20240124	1283	3.51	20240624	2465	-46.13	20230829	1283	3.51	20240624	1.10	N	424760	100	19 억		44781	N	N	0	N	00	N
6	20240731	121324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-18	5	-1.33	17616452	13174	49.64	1338	1345	1330	1762	950	1356	1337.21	0.23	0	626	1377	1366	1349	1338	1321	1372	1344	20	406	100	920	1	1	19665002	263	-5.67	1.02	12	0.07	-236.00	1310.00	2465	20230829	-45.72	1283	20240624	4.29	2135	-37.33	20240124	1283	4.29	20240624	2465	-45.72	20230829	1283	4.29	20240624	1.10	N	424760	100	19 억		44781	N	N	0	N	00	N
7	20240731	111325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-12	5	-0.88	10342457	7719	29.09	1338	1345	1331	1762	950	1356	1339.87	0.23	0	725	1377	1366	1349	1338	1321	1372	1344	20	406	100	920	1	1	19665002	264	-5.69	1.03	12	0.04	-236.00	1310.00	2465	20230829	-45.48	1283	20240624	4.75	2135	-37.05	20240124	1283	4.75	20240624	2465	-45.48	20230829	1283	4.75	20240624	1.10	N	424760	100	19 억		44781	N	N	0	N	00	N
8	20240731	101323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	-15	5	-1.11	4330494	3235	12.19	1338	1342	1331	1762	950	1356	1338.64	0.23	0	633	1377	1366	1349	1338	1321	1372	1344	20	406	100	920	1	1	19665002	264	-5.68	1.02	12	0.02	-236.00	1310.00	2465	20230829	-45.60	1283	20240624	4.52	2135	-37.19	20240124	1283	4.52	20240624	2465	-45.60	20230829	1283	4.52	20240624	1.10	N	424760	100	19 억		44781	N	N	0	N	00	N
9	20240731	091321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	-15	5	-1.11	2077747	1552	5.85	1338	1342	1338	1762	950	1356	1338.75	0.23	0	633	1377	1366	1349	1338	1321	1372	1344	20	406	100	920	1	1	19665002	264	-5.68	1.02	12	0.01	-236.00	1310.00	2465	20230829	-45.60	1283	20240624	4.52	2135	-37.19	20240124	1283	4.52	20240624	2465	-45.60	20230829	1283	4.52	20240624	1.10	N	424760	100	19 억		44781	N	N	0	N	00	N
10	20240730	161249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	10	2	0.74	35675636	26531	263.81	1346	1360	1332	1749	943	1346	1344.68	0.24	0	-1622	1367	1356	1348	1337	1329	1362	1343	20	403	100	910	1	1	19665002	267	-5.75	1.04	12	0.13	-236.00	1310.00	2465	20230829	-44.99	1283	20240624	5.69	2135	-36.49	20240124	1283	5.69	20240624	2465	-44.99	20230829	1283	5.69	20240624	1.05	N	424760	100	19 억		46403	N	N	0	N	00	N
11	20240730	151316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-6	5	-0.45	33634265	25015	248.73	1346	1360	1332	1749	943	1346	1344.56	0.24	0	-1302	1367	1356	1348	1337	1329	1362	1343	20	403	100	910	1	1	19665002	264	-5.68	1.02	12	0.13	-236.00	1310.00	2465	20230829	-45.64	1283	20240624	4.44	2135	-37.24	20240124	1283	4.44	20240624	2465	-45.64	20230829	1283	4.44	20240624	1.05	N	424760	100	19 억		46403	N	N	0	N	00	N
12	20240730	141258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-1	5	-0.07	30864289	22937	228.07	1346	1360	1333	1749	943	1346	1345.61	0.24	0	-1491	1367	1356	1348	1337	1329	1362	1343	20	403	100	910	1	1	19665002	264	-5.70	1.03	12	0.12	-236.00	1310.00	2465	20230829	-45.44	1283	20240624	4.83	2135	-37.00	20240124	1283	4.83	20240624	2465	-45.44	20230829	1283	4.83	20240624	1.05	N	424760	100	19 억		46403	N	N	0	N	00	N
13	20240730	131305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-1	5	-0.07	30849494	22926	227.96	1346	1360	1333	1749	943	1346	1345.61	0.24	0	-1491	1367	1356	1348	1337	1329	1362	1343	20	403	100	910	1	1	19665002	264	-5.70	1.03	12	0.12	-236.00	1310.00	2465	20230829	-45.44	1283	20240624	4.83	2135	-37.00	20240124	1283	4.83	20240624	2465	-45.44	20230829	1283	4.83	20240624	1.05	N	424760	100	19 억		46403	N	N	0	N	00	N
14	20240730	121256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-2	5	-0.15	26816146	19925	198.12	1346	1360	1333	1749	943	1346	1345.85	0.24	0	-1491	1367	1356	1348	1337	1329	1362	1343	20	403	100	910	1	1	19665002	264	-5.69	1.03	12	0.10	-236.00	1310.00	2465	20230829	-45.48	1283	20240624	4.75	2135	-37.05	20240124	1283	4.75	20240624	2465	-45.48	20230829	1283	4.75	20240624	1.05	N	424760	100	19 억		46403	N	N	0	N	00	N
15	20240730	111305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-11	5	-0.82	25019100	18578	184.73	1346	1360	1335	1749	943	1346	1346.71	0.24	0	-1491	1367	1356	1348	1337	1329	1362	1343	20	403	100	910	1	1	19665002	263	-5.66	1.02	12	0.09	-236.00	1310.00	2465	20230829	-45.84	1283	20240624	4.05	2135	-37.47	20240124	1283	4.05	20240624	2465	-45.84	20230829	1283	4.05	20240624	1.05	N	424760	100	19 억		46403	N	N	0	N	00	N
16	20240730	101313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	-9	5	-0.67	17503686	12965	128.92	1346	1360	1337	1749	943	1346	1350.07	0.24	0	-384	1367	1356	1348	1337	1329	1362	1343	20	403	100	910	1	1	19665002	263	-5.67	1.02	12	0.07	-236.00	1310.00	2465	20230829	-45.76	1283	20240624	4.21	2135	-37.38	20240124	1283	4.21	20240624	2465	-45.76	20230829	1283	4.21	20240624	1.05	N	424760	100	19 억		46403	N	N	0	N	00	N
17	20240730	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	14	2	1.04	7948159	5848	58.15	1346	1360	1346	1749	943	1346	1359.12	0.24	0	-624	1367	1356	1348	1337	1329	1362	1343	20	403	100	910	1	1	19665002	267	-5.76	1.04	12	0.03	-236.00	1310.00	2465	20230829	-44.83	1283	20240624	6.00	2135	-36.30	20240124	1283	6.00	20240624	2465	-44.83	20230829	1283	6.00	20240624	1.05	N	424760	100	19 억		46403	N	N	0	N	00	N
18	20240729	161247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-8	5	-0.59	13503552	10042	13.82	1340	1359	1340	1760	948	1354	1344.71	0.23	0	494	1378	1366	1342	1330	1306	1372	1336	20	406	100	920	1	1	19665002	265	-5.70	1.03	12	0.05	-236.00	1310.00	2470	20230721	-45.51	1283	20240624	4.91	2135	-36.96	20240124	1283	4.91	20240624	2465	-45.40	20230829	1283	4.91	20240624	1.10	N	424760	100	19 억		45909	N	N	0	N	00	N
19	20240729	151306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	1	2	0.07	13235616	9843	13.54	1340	1359	1340	1760	948	1354	1344.67	0.23	0	491	1378	1366	1342	1330	1306	1372	1336	20	406	100	920	1	1	19665002	266	-5.74	1.03	12	0.05	-236.00	1310.00	2470	20230721	-45.14	1283	20240624	5.61	2135	-36.53	20240124	1283	5.61	20240624	2465	-45.03	20230829	1283	5.61	20240624	1.10	N	424760	100	19 억		45909	N	N	0	N	00	N
20	20240729	141315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	2	2	0.15	13082015	9729	13.39	1340	1359	1340	1760	948	1354	1344.64	0.23	0	411	1378	1366	1342	1330	1306	1372	1336	20	406	100	920	1	1	19665002	267	-5.75	1.04	12	0.05	-236.00	1310.00	2470	20230721	-45.10	1283	20240624	5.69	2135	-36.49	20240124	1283	5.69	20240624	2465	-44.99	20230829	1283	5.69	20240624	1.10	N	424760	100	19 억		45909	N	N	0	N	00	N
21	20240729	131313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	0	3	0.00	11288546	8404	11.56	1340	1359	1340	1760	948	1354	1343.23	0.23	0	416	1378	1366	1342	1330	1306	1372	1336	20	406	100	920	1	1	19665002	266	-5.74	1.03	12	0.04	-236.00	1310.00	2470	20230721	-45.18	1283	20240624	5.53	2135	-36.58	20240124	1283	5.53	20240624	2465	-45.07	20230829	1283	5.53	20240624	1.10	N	424760	100	19 억		45909	N	N	0	N	00	N
22	20240729	121312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	1	2	0.07	11268309	8389	11.54	1340	1359	1340	1760	948	1354	1343.22	0.23	0	426	1378	1366	1342	1330	1306	1372	1336	20	406	100	920	1	1	19665002	266	-5.74	1.03	12	0.04	-236.00	1310.00	2470	20230721	-45.14	1283	20240624	5.61	2135	-36.53	20240124	1283	5.61	20240624	2465	-45.03	20230829	1283	5.61	20240624	1.10	N	424760	100	19 억		45909	N	N	0	N	00	N
23	20240729	111300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-11	5	-0.81	9093986	6774	9.32	1340	1359	1340	1760	948	1354	1342.48	0.23	0	443	1378	1366	1342	1330	1306	1372	1336	20	406	100	920	1	1	19665002	264	-5.69	1.03	12	0.03	-236.00	1310.00	2470	20230721	-45.63	1283	20240624	4.68	2135	-37.10	20240124	1283	4.68	20240624	2465	-45.52	20230829	1283	4.68	20240624	1.10	N	424760	100	19 억		45909	N	N	0	N	00	N
24	20240729	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	5	2	0.37	8207135	6117	8.42	1340	1359	1340	1760	948	1354	1341.69	0.23	0	446	1378	1366	1342	1330	1306	1372	1336	20	406	100	920	1	1	19665002	267	-5.76	1.04	12	0.03	-236.00	1310.00	2470	20230721	-44.98	1283	20240624	5.92	2135	-36.35	20240124	1283	5.92	20240624	2465	-44.87	20230829	1283	5.92	20240624	1.10	N	424760	100	19 억		45909	N	N	0	N	00	N
25	20240729	091253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	0	3	0.00	6355882	4743	6.53	1340	1354	1340	1760	948	1354	1340.06	0.23	0	246	1378	1366	1342	1330	1306	1372	1336	20	406	100	920	1	1	19665002	266	-5.74	1.03	12	0.02	-236.00	1310.00	2470	20230721	-45.18	1283	20240624	5.53	2135	-36.58	20240124	1283	5.53	20240624	2465	-45.07	20230829	1283	5.53	20240624	1.10	N	424760	100	19 억		45909	N	N	0	N	00	N
26	20240726	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	7	2	0.52	96987186	72684	191.21	1350	1354	1318	1751	943	1347	1334.37	0.25	0	-3316	1384	1365	1350	1331	1316	1358	1324	20	404	100	910	1	1	19665002	266	-5.74	1.03	12	0.37	-236.00	1310.00	2470	20230720	-45.18	1283	20240624	5.53	2135	-36.58	20240124	1283	5.53	20240624	2465	-45.07	20230829	1283	5.53	20240624	1.17	N	424760	100	19 억		49225	N	N	0	N	00	N
27	20240726	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	-16	5	-1.19	87944189	65945	173.48	1350	1350	1318	1751	943	1347	1333.60	0.25	0	-542	1384	1365	1350	1331	1316	1358	1324	20	404	100	910	1	1	19665002	262	-5.64	1.02	12	0.34	-236.00	1310.00	2470	20230720	-46.11	1283	20240624	3.74	2135	-37.66	20240124	1283	3.74	20240624	2465	-46.00	20230829	1283	3.74	20240624	1.17	N	424760	100	19 억		49225	N	N	0	N	00	N
28	20240726	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-2	5	-0.15	77730003	58273	153.30	1350	1350	1318	1751	943	1347	1333.89	0.25	0	-906	1384	1365	1350	1331	1316	1358	1324	20	404	100	910	1	1	19665002	264	-5.70	1.03	12	0.30	-236.00	1310.00	2470	20230720	-45.55	1283	20240624	4.83	2135	-37.00	20240124	1283	4.83	20240624	2465	-45.44	20230829	1283	4.83	20240624	1.17	N	424760	100	19 억		49225	N	N	0	N	00	N
29	20240726	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-9	5	-0.67	75063607	56278	148.05	1350	1350	1318	1751	943	1347	1333.80	0.25	0	-906	1384	1365	1350	1331	1316	1358	1324	20	404	100	910	1	1	19665002	263	-5.67	1.02	12	0.29	-236.00	1310.00	2470	20230720	-45.83	1283	20240624	4.29	2135	-37.33	20240124	1283	4.29	20240624	2465	-45.72	20230829	1283	4.29	20240624	1.17	N	424760	100	19 억		49225	N	N	0	N	00	N
30	20240726	121255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-17	5	-1.26	73815964	55342	145.59	1350	1350	1318	1751	943	1347	1333.81	0.25	0	-906	1384	1365	1350	1331	1316	1358	1324	20	404	100	910	1	1	19665002	262	-5.64	1.02	12	0.28	-236.00	1310.00	2470	20230720	-46.15	1283	20240624	3.66	2135	-37.70	20240124	1283	3.66	20240624	2465	-46.04	20230829	1283	3.66	20240624	1.17	N	424760	100	19 억		49225	N	N	0	N	00	N
31	20240726	111253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-20	5	-1.48	61128430	45735	120.32	1350	1350	1327	1751	943	1347	1336.58	0.25	0	-6915	1384	1365	1350	1331	1316	1358	1324	20	404	100	910	1	1	19665002	261	-5.62	1.01	12	0.23	-236.00	1310.00	2470	20230720	-46.28	1283	20240624	3.43	2135	-37.85	20240124	1283	3.43	20240624	2465	-46.17	20230829	1283	3.43	20240624	1.17	N	424760	100	19 억		49225	N	N	0	N	00	N
32	20240726	101245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	-8	5	-0.59	17946992	13425	35.32	1350	1350	1328	1751	943	1347	1336.83	0.25	0	-2489	1384	1365	1350	1331	1316	1358	1324	20	404	100	910	1	1	19665002	263	-5.67	1.02	12	0.07	-236.00	1310.00	2470	20230720	-45.79	1283	20240624	4.36	2135	-37.28	20240124	1283	4.36	20240624	2465	-45.68	20230829	1283	4.36	20240624	1.17	N	424760	100	19 억		49225	N	N	0	N	00	N
33	20240726	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	3	2	0.22	2914984	2189	5.76	1350	1350	1331	1751	943	1347	1331.65	0.25	0	-11	1384	1365	1350	1331	1316	1358	1324	20	404	100	910	1	1	19665002	265	-5.72	1.03	12	0.01	-236.00	1310.00	2470	20230720	-45.34	1283	20240624	5.22	2135	-36.77	20240124	1283	5.22	20240624	2465	-45.23	20230829	1283	5.22	20240624	1.17	N	424760	100	19 억		49225	N	N	0	N	00	N
34	20240725	161243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	-22	5	-1.61	51235803	38012	68.15	1369	1369	1335	1779	959	1369	1347.88	0.28	0	-6637	1388	1378	1371	1361	1354	1377	1360	20	410	100	930	1	1	19665002	265	-5.71	1.03	12	0.19	-236.00	1310.00	2470	20230720	-45.47	1283	20240624	4.99	2135	-36.91	20240124	1283	4.99	20240624	2465	-45.35	20230829	1283	4.99	20240624	1.08	N	424760	100	19 억		55862	N	N	0	N	00	N
35	20240725	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	-22	5	-1.61	44779895	33207	59.53	1369	1369	1335	1779	959	1369	1348.51	0.28	0	-4654	1388	1378	1371	1361	1354	1377	1360	20	410	100	930	1	1	19665002	265	-5.71	1.03	12	0.17	-236.00	1310.00	2470	20230720	-45.47	1283	20240624	4.99	2135	-36.91	20240124	1283	4.99	20240624	2465	-45.35	20230829	1283	4.99	20240624	1.08	N	424760	100	19 억		55862	N	N	0	N	00	N
36	20240725	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	-15	5	-1.10	37422618	27748	49.75	1369	1369	1335	1779	959	1369	1348.66	0.28	0	-1510	1388	1378	1371	1361	1354	1377	1360	20	410	100	930	1	1	19665002	266	-5.74	1.03	12	0.14	-236.00	1310.00	2470	20230720	-45.18	1283	20240624	5.53	2135	-36.58	20240124	1283	5.53	20240624	2465	-45.07	20230829	1283	5.53	20240624	1.08	N	424760	100	19 억		55862	N	N	0	N	00	N
37	20240725	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	-17	5	-1.24	36985276	27425	49.17	1369	1369	1335	1779	959	1369	1348.60	0.28	0	-1510	1388	1378	1371	1361	1354	1377	1360	20	410	100	930	1	1	19665002	266	-5.73	1.03	12	0.14	-236.00	1310.00	2470	20230720	-45.26	1283	20240624	5.38	2135	-36.67	20240124	1283	5.38	20240624	2465	-45.15	20230829	1283	5.38	20240624	1.08	N	424760	100	19 억		55862	N	N	0	N	00	N
38	20240725	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-16	5	-1.17	34546571	25623	45.94	1369	1369	1335	1779	959	1369	1348.26	0.28	0	-1510	1388	1378	1371	1361	1354	1377	1360	20	410	100	930	1	1	19665002	266	-5.73	1.03	12	0.13	-236.00	1310.00	2470	20230720	-45.22	1283	20240624	5.46	2135	-36.63	20240124	1283	5.46	20240624	2465	-45.11	20230829	1283	5.46	20240624	1.08	N	424760	100	19 억		55862	N	N	0	N	00	N
39	20240725	111248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-21	5	-1.53	33938335	25173	45.13	1369	1369	1335	1779	959	1369	1348.20	0.28	0	-1353	1388	1378	1371	1361	1354	1377	1360	20	410	100	930	1	1	19665002	265	-5.71	1.03	12	0.13	-236.00	1310.00	2470	20230720	-45.43	1283	20240624	5.07	2135	-36.86	20240124	1283	5.07	20240624	2465	-45.31	20230829	1283	5.07	20240624	1.08	N	424760	100	19 억		55862	N	N	0	N	00	N
40	20240725	101240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	-10	5	-0.73	30416193	22560	40.45	1369	1369	1335	1779	959	1369	1348.23	0.28	0	-1130	1388	1378	1371	1361	1354	1377	1360	20	410	100	930	1	1	19665002	267	-5.76	1.04	12	0.11	-236.00	1310.00	2470	20230720	-44.98	1283	20240624	5.92	2135	-36.35	20240124	1283	5.92	20240624	2465	-44.87	20230829	1283	5.92	20240624	1.08	N	424760	100	19 억		55862	N	N	0	N	00	N
41	20240725	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-23	5	-1.68	1103301	817	1.46	1369	1369	1335	1779	959	1369	1350.41	0.28	0	-244	1388	1378	1371	1361	1354	1377	1360	20	410	100	930	1	1	19665002	265	-5.70	1.03	12	0.00	-236.00	1310.00	2470	20230720	-45.51	1283	20240624	4.91	2135	-36.96	20240124	1283	4.91	20240624	2465	-45.40	20230829	1283	4.91	20240624	1.08	N	424760	100	19 억		55862	N	N	0	N	00	N
42	20240724	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1369	1	2	0.07	76344043	55767	13.68	1369	1381	1364	1778	958	1368	1368.98	0.31	0	-5354	1572	1470	1418	1316	1264	1444	1290	20	410	100	930	1	1	19665002	269	-5.80	1.05	12	0.28	-236.00	1310.00	2470	20230720	-44.57	1283	20240624	6.70	2135	-35.88	20240124	1283	6.70	20240624	2465	-44.46	20230829	1283	6.70	20240624	1.12	N	424760	100	19 억		61178	N	N	0	N	00	N
43	20240724	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1369	1	2	0.07	73840872	53938	13.23	1369	1381	1364	1778	958	1368	1369.00	0.31	0	-5354	1572	1470	1418	1316	1264	1444	1290	20	410	100	930	1	1	19665002	269	-5.80	1.05	12	0.27	-236.00	1310.00	2470	20230720	-44.57	1283	20240624	6.70	2135	-35.88	20240124	1283	6.70	20240624	2465	-44.46	20230829	1283	6.70	20240624	1.12	N	424760	100	19 억		61178	N	N	0	N	00	N
44	20240724	141248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1377	9	2	0.66	71466782	52200	12.81	1369	1381	1365	1778	958	1368	1369.10	0.31	0	-4124	1572	1470	1418	1316	1264	1444	1290	20	410	100	930	1	1	19665002	271	-5.83	1.05	12	0.27	-236.00	1310.00	2470	20230720	-44.25	1283	20240624	7.33	2135	-35.50	20240124	1283	7.33	20240624	2465	-44.14	20230829	1283	7.33	20240624	1.12	N	424760	100	19 억		61178	N	N	0	N	00	N
45	20240724	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1372	4	2	0.29	45216304	33029	8.10	1369	1381	1365	1778	958	1368	1368.99	0.31	0	-1986	1572	1470	1418	1316	1264	1444	1290	20	410	100	930	1	1	19665002	270	-5.81	1.05	12	0.17	-236.00	1310.00	2470	20230720	-44.45	1283	20240624	6.94	2135	-35.74	20240124	1283	6.94	20240624	2465	-44.34	20230829	1283	6.94	20240624	1.12	N	424760	100	19 억		61178	N	N	0	N	00	N
46	20240724	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	10	2	0.73	32734088	23914	5.87	1369	1381	1365	1778	958	1368	1368.83	0.31	0	-1186	1572	1470	1418	1316	1264	1444	1290	20	410	100	930	1	1	19665002	271	-5.84	1.05	12	0.12	-236.00	1310.00	2470	20230720	-44.21	1283	20240624	7.40	2135	-35.46	20240124	1283	7.40	20240624	2465	-44.10	20230829	1283	7.40	20240624	1.12	N	424760	100	19 억		61178	N	N	0	N	00	N
47	20240724	111248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	2	2	0.15	27758016	20302	4.98	1369	1381	1365	1778	958	1368	1367.26	0.31	0	-1179	1572	1470	1418	1316	1264	1444	1290	20	410	100	930	1	1	19665002	269	-5.81	1.05	12	0.10	-236.00	1310.00	2470	20230720	-44.53	1283	20240624	6.78	2135	-35.83	20240124	1283	6.78	20240624	2465	-44.42	20230829	1283	6.78	20240624	1.12	N	424760	100	19 억		61178	N	N	0	N	00	N
48	20240724	101313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	0	3	0.00	19109694	13976	3.43	1369	1381	1365	1778	958	1368	1367.32	0.31	0	-2236	1572	1470	1418	1316	1264	1444	1290	20	410	100	930	1	1	19665002	269	-5.80	1.04	12	0.07	-236.00	1310.00	2470	20230720	-44.62	1283	20240624	6.63	2135	-35.93	20240124	1283	6.63	20240624	2465	-44.50	20230829	1283	6.63	20240624	1.12	N	424760	100	19 억		61178	N	N	0	N	00	N
49	20240724	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	2	2	0.15	1192250	870	0.21	1369	1381	1365	1778	958	1368	1370.40	0.31	0	-210	1572	1470	1418	1316	1264	1444	1290	20	410	100	930	1	1	19665002	269	-5.81	1.05	12	0.00	-236.00	1310.00	2470	20230720	-44.53	1283	20240624	6.78	2135	-35.83	20240124	1283	6.78	20240624	2465	-44.42	20230829	1283	6.78	20240624	1.12	N	424760	100	19 억		61178	N	N	0	N	00	N
50	20240723	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	-41	5	-2.91	580317455	406134	558.01	1471	1520	1366	1831	987	1409	1428.88	0.23	0	16083	1452	1430	1393	1371	1334	1441	1382	20	422	100	950	1	1	19665002	269	-5.80	1.04	12	2.07	-236.00	1310.00	2470	20230720	-44.62	1283	20240624	6.63	2135	-35.93	20240124	1283	6.63	20240624	2465	-44.50	20230829	1283	6.63	20240624	1.13	N	424760	100	19 억		44995	N	N	0	N	00	N
51	20240723	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	-24	5	-1.70	561733822	392605	539.43	1471	1520	1366	1831	987	1409	1430.79	0.23	0	15782	1452	1430	1393	1371	1334	1441	1382	20	422	100	950	1	1	19665002	272	-5.87	1.06	12	2.00	-236.00	1310.00	2470	20230720	-43.93	1283	20240624	7.95	2135	-35.13	20240124	1283	7.95	20240624	2465	-43.81	20230829	1283	7.95	20240624	1.13	N	424760	100	19 억		44995	N	N	0	N	00	N
52	20240723	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	-36	5	-2.56	503032804	350215	481.18	1471	1520	1366	1831	987	1409	1436.35	0.23	0	23926	1452	1430	1393	1371	1334	1441	1382	20	422	100	950	1	1	19665002	270	-5.82	1.05	12	1.78	-236.00	1310.00	2470	20230720	-44.41	1283	20240624	7.01	2135	-35.69	20240124	1283	7.01	20240624	2465	-44.30	20230829	1283	7.01	20240624	1.13	N	424760	100	19 억		44995	N	N	0	N	00	N
53	20240723	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1376	-33	5	-2.34	470082738	326172	448.15	1471	1520	1369	1831	987	1409	1441.21	0.23	0	29904	1452	1430	1393	1371	1334	1441	1382	20	422	100	950	1	1	19665002	271	-5.83	1.05	12	1.66	-236.00	1310.00	2470	20230720	-44.29	1283	20240624	7.25	2135	-35.55	20240124	1283	7.25	20240624	2465	-44.18	20230829	1283	7.25	20240624	1.13	N	424760	100	19 억		44995	N	N	0	N	00	N
54	20240723	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	-26	5	-1.85	436528770	301823	414.69	1471	1520	1369	1831	987	1409	1446.31	0.23	0	35189	1452	1430	1393	1371	1334	1441	1382	20	422	100	950	1	1	19665002	272	-5.86	1.06	12	1.53	-236.00	1310.00	2470	20230720	-44.01	1283	20240624	7.79	2135	-35.22	20240124	1283	7.79	20240624	2465	-43.89	20230829	1283	7.79	20240624	1.13	N	424760	100	19 억		44995	N	N	0	N	00	N
55	20240723	111233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-29	5	-2.06	429006792	296372	407.21	1471	1520	1369	1831	987	1409	1447.53	0.23	0	36671	1452	1430	1393	1371	1334	1441	1382	20	422	100	950	1	1	19665002	271	-5.85	1.05	12	1.51	-236.00	1310.00	2470	20230720	-44.13	1283	20240624	7.56	2135	-35.36	20240124	1283	7.56	20240624	2465	-44.02	20230829	1283	7.56	20240624	1.13	N	424760	100	19 억		44995	N	N	0	N	00	N
56	20240723	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1391	-18	5	-1.28	396331734	272767	374.77	1471	1520	1369	1831	987	1409	1453.00	0.23	0	39642	1452	1430	1393	1371	1334	1441	1382	20	422	100	950	1	1	19665002	274	-5.89	1.06	12	1.39	-236.00	1310.00	2470	20230720	-43.68	1283	20240624	8.42	2135	-34.85	20240124	1283	8.42	20240624	2465	-43.57	20230829	1283	8.42	20240624	1.13	N	424760	100	19 억		44995	N	N	0	N	00	N
57	20240723	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1481	72	2	5.11	174487507	118041	162.18	1471	1520	1403	1831	987	1409	1478.19	0.23	0	16585	1452	1430	1393	1371	1334	1441	1382	20	422	100	950	1	1	19665002	291	-6.28	1.13	12	0.60	-236.00	1310.00	2470	20230720	-40.04	1283	20240624	15.43	2135	-30.63	20240124	1283	15.43	20240624	2465	-39.92	20230829	1283	15.43	20240624	1.13	N	424760	100	19 억		44995	N	N	0	N	00	N
58	20240722	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1409	22	2	1.59	94786602	68379	43.93	1356	1415	1356	1803	971	1387	1386.19	0.27	0	-8171	1493	1440	1395	1342	1297	1417	1319	20	416	100	940	1	1	19665002	277	-5.97	1.08	12	0.35	-236.00	1310.00	2495	20230714	-43.53	1283	20240624	9.82	2135	-34.00	20240124	1283	9.82	20240624	2465	-42.84	20230829	1283	9.82	20240624	1.16	N	424760	100	19 억		53116	N	N	0	N	00	N
59	20240722	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1410	23	2	1.66	90096426	65049	41.79	1356	1415	1356	1803	971	1387	1385.05	0.27	0	-8171	1493	1440	1395	1342	1297	1417	1319	20	416	100	940	1	1	19665002	277	-5.97	1.08	12	0.33	-236.00	1310.00	2495	20230714	-43.49	1283	20240624	9.90	2135	-33.96	20240124	1283	9.90	20240624	2465	-42.80	20230829	1283	9.90	20240624	1.16	N	424760	100	19 억		53116	N	N	0	N	00	N
60	20240722	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	-14	5	-1.01	48053700	34803	22.36	1356	1415	1356	1803	971	1387	1380.73	0.27	0	-2803	1493	1440	1395	1342	1297	1417	1319	20	416	100	940	1	1	19665002	270	-5.82	1.05	12	0.18	-236.00	1310.00	2495	20230714	-44.97	1283	20240624	7.01	2135	-35.69	20240124	1283	7.01	20240624	2465	-44.30	20230829	1283	7.01	20240624	1.16	N	424760	100	19 억		53116	N	N	0	N	00	N
61	20240722	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-25	5	-1.80	47301069	34251	22.01	1356	1415	1356	1803	971	1387	1381.01	0.27	0	-2803	1493	1440	1395	1342	1297	1417	1319	20	416	100	940	1	1	19665002	268	-5.77	1.04	12	0.17	-236.00	1310.00	2495	20230714	-45.41	1283	20240624	6.16	2135	-36.21	20240124	1283	6.16	20240624	2465	-44.75	20230829	1283	6.16	20240624	1.16	N	424760	100	19 억		53116	N	N	0	N	00	N
62	20240722	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	-14	5	-1.01	40158105	29025	18.65	1356	1415	1356	1803	971	1387	1383.57	0.27	0	-3626	1493	1440	1395	1342	1297	1417	1319	20	416	100	940	1	1	19665002	270	-5.82	1.05	12	0.15	-236.00	1310.00	2495	20230714	-44.97	1283	20240624	7.01	2135	-35.69	20240124	1283	7.01	20240624	2465	-44.30	20230829	1283	7.01	20240624	1.16	N	424760	100	19 억		53116	N	N	0	N	00	N
63	20240722	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1384	-3	5	-0.22	32851004	23671	15.21	1356	1415	1356	1803	971	1387	1387.82	0.27	0	-5012	1493	1440	1395	1342	1297	1417	1319	20	416	100	940	1	1	19665002	272	-5.86	1.06	12	0.12	-236.00	1310.00	2495	20230714	-44.53	1283	20240624	7.87	2135	-35.18	20240124	1283	7.87	20240624	2465	-43.85	20230829	1283	7.87	20240624	1.16	N	424760	100	19 억		53116	N	N	0	N	00	N
64	20240722	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1387	0	3	0.00	19009146	13597	8.74	1356	1415	1356	1803	971	1387	1398.04	0.27	0	-5151	1493	1440	1395	1342	1297	1417	1319	20	416	100	940	1	1	19665002	273	-5.88	1.06	12	0.07	-236.00	1310.00	2495	20230714	-44.41	1283	20240624	8.11	2135	-35.04	20240124	1283	8.11	20240624	2465	-43.73	20230829	1283	8.11	20240624	1.16	N	424760	100	19 억		53116	N	N	0	N	00	N
65	20240722	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1395	8	2	0.58	2537321	1845	1.19	1356	1395	1356	1803	971	1387	1375.24	0.27	0	-173	1493	1440	1395	1342	1297	1417	1319	20	416	100	940	1	1	19665002	274	-5.91	1.06	12	0.01	-236.00	1310.00	2495	20230714	-44.09	1283	20240624	8.73	2135	-34.66	20240124	1283	8.73	20240624	2465	-43.41	20230829	1283	8.73	20240624	1.16	N	424760	100	19 억		53116	N	N	0	N	00	N
66	20240719	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1387	10	2	0.73	217719517	155558	353.65	1400	1448	1350	1790	964	1377	1399.63	0.28	0	-1822	1411	1393	1362	1344	1313	1403	1354	20	413	100	930	1	1	19665002	273	-5.88	1.06	12	0.79	-236.00	1310.00	2520	20230713	-44.96	1283	20240624	8.11	2135	-35.04	20240124	1283	8.11	20240624	2470	-43.85	20230720	1283	8.11	20240624	1.15	N	424760	100	19 억		54665	N	N	0	N	00	N
67	20240719	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1409	32	2	2.32	204528638	146161	332.29	1400	1448	1350	1790	964	1377	1399.34	0.28	0	987	1411	1393	1362	1344	1313	1403	1354	20	413	100	930	1	1	19665002	277	-5.97	1.08	12	0.74	-236.00	1310.00	2520	20230713	-44.09	1283	20240624	9.82	2135	-34.00	20240124	1283	9.82	20240624	2470	-42.96	20230720	1283	9.82	20240624	1.15	N	424760	100	19 억		54665	N	N	0	N	00	N
68	20240719	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1384	7	2	0.51	175601928	125445	285.19	1400	1448	1350	1790	964	1377	1399.83	0.28	0	5884	1411	1393	1362	1344	1313	1403	1354	20	413	100	930	1	1	19665002	272	-5.86	1.06	12	0.64	-236.00	1310.00	2520	20230713	-45.08	1283	20240624	7.87	2135	-35.18	20240124	1283	7.87	20240624	2470	-43.97	20230720	1283	7.87	20240624	1.15	N	424760	100	19 억		54665	N	N	0	N	00	N
69	20240719	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1384	7	2	0.51	173351750	123811	281.48	1400	1448	1350	1790	964	1377	1400.13	0.28	0	5890	1411	1393	1362	1344	1313	1403	1354	20	413	100	930	1	1	19665002	272	-5.86	1.06	12	0.63	-236.00	1310.00	2520	20230713	-45.08	1283	20240624	7.87	2135	-35.18	20240124	1283	7.87	20240624	2470	-43.97	20230720	1283	7.87	20240624	1.15	N	424760	100	19 억		54665	N	N	0	N	00	N
70	20240719	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1402	25	2	1.82	156714513	111813	254.20	1400	1448	1350	1790	964	1377	1401.58	0.28	0	6133	1411	1393	1362	1344	1313	1403	1354	20	413	100	930	1	1	19665002	276	-5.94	1.07	12	0.57	-236.00	1310.00	2520	20230713	-44.37	1283	20240624	9.28	2135	-34.33	20240124	1283	9.28	20240624	2470	-43.24	20230720	1283	9.28	20240624	1.15	N	424760	100	19 억		54665	N	N	0	N	00	N
71	20240719	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	-2	5	-0.15	138188176	98454	223.83	1400	1448	1350	1790	964	1377	1403.58	0.28	0	6875	1411	1393	1362	1344	1313	1403	1354	20	413	100	930	1	1	19665002	270	-5.83	1.05	12	0.50	-236.00	1310.00	2520	20230713	-45.44	1283	20240624	7.17	2135	-35.60	20240124	1283	7.17	20240624	2470	-44.33	20230720	1283	7.17	20240624	1.15	N	424760	100	19 억		54665	N	N	0	N	00	N
72	20240719	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	-2	5	-0.15	129755633	92316	209.88	1400	1448	1350	1790	964	1377	1405.56	0.28	0	7187	1411	1393	1362	1344	1313	1403	1354	20	413	100	930	1	1	19665002	270	-5.83	1.05	12	0.47	-236.00	1310.00	2520	20230713	-45.44	1283	20240624	7.17	2135	-35.60	20240124	1283	7.17	20240624	2470	-44.33	20230720	1283	7.17	20240624	1.15	N	424760	100	19 억		54665	N	N	0	N	00	N
73	20240719	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	6	2	0.44	87398845	61333	139.44	1400	1448	1381	1790	964	1377	1424.99	0.28	0	569	1411	1393	1362	1344	1313	1403	1354	20	413	100	930	1	1	19665002	272	-5.86	1.06	12	0.31	-236.00	1310.00	2520	20230713	-45.12	1283	20240624	7.79	2135	-35.22	20240124	1283	7.79	20240624	2470	-44.01	20230720	1283	7.79	20240624	1.15	N	424760	100	19 억		54665	N	N	0	N	00	N
74	20240718	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1377	33	2	2.46	59835092	43984	172.45	1344	1380	1331	1747	941	1344	1360.38	0.24	0	7290	1370	1357	1345	1332	1320	1356	1331	20	403	100	910	1	1	19665002	271	-5.83	1.05	12	0.22	-236.00	1310.00	2575	20230712	-46.52	1283	20240624	7.33	2135	-35.50	20240124	1283	7.33	20240624	2470	-44.25	20230720	1283	7.33	20240624	1.14	N	424760	100	19 억		47548	N	N	0	N	00	N
75	20240718	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	31	2	2.31	54747600	40253	157.82	1344	1380	1331	1747	941	1344	1360.09	0.24	0	7290	1370	1357	1345	1332	1320	1356	1331	20	403	100	910	1	1	19665002	270	-5.83	1.05	12	0.20	-236.00	1310.00	2575	20230712	-46.60	1283	20240624	7.17	2135	-35.60	20240124	1283	7.17	20240624	2470	-44.33	20230720	1283	7.17	20240624	1.14	N	424760	100	19 억		47548	N	N	0	N	00	N
76	20240718	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	15	2	1.12	51464377	37844	148.38	1344	1380	1331	1747	941	1344	1359.91	0.24	0	6043	1370	1357	1345	1332	1320	1356	1331	20	403	100	910	1	1	19665002	267	-5.76	1.04	12	0.19	-236.00	1310.00	2575	20230712	-47.22	1283	20240624	5.92	2135	-36.35	20240124	1283	5.92	20240624	2470	-44.98	20230720	1283	5.92	20240624	1.14	N	424760	100	19 억		47548	N	N	0	N	00	N
77	20240718	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1379	35	2	2.60	48393318	35596	139.56	1344	1380	1331	1747	941	1344	1359.52	0.24	0	6716	1370	1357	1345	1332	1320	1356	1331	20	403	100	910	1	1	19665002	271	-5.84	1.05	12	0.18	-236.00	1310.00	2575	20230712	-46.45	1283	20240624	7.48	2135	-35.41	20240124	1283	7.48	20240624	2470	-44.17	20230720	1283	7.48	20240624	1.14	N	424760	100	19 억		47548	N	N	0	N	00	N
78	20240718	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	19	2	1.41	40559840	29897	117.22	1344	1380	1331	1747	941	1344	1356.65	0.24	0	7449	1370	1357	1345	1332	1320	1356	1331	20	403	100	910	1	1	19665002	268	-5.78	1.04	12	0.15	-236.00	1310.00	2575	20230712	-47.07	1283	20240624	6.24	2135	-36.16	20240124	1283	6.24	20240624	2470	-44.82	20230720	1283	6.24	20240624	1.14	N	424760	100	19 억		47548	N	N	0	N	00	N
79	20240718	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	6	2	0.45	20834102	15416	60.44	1344	1359	1331	1747	941	1344	1351.46	0.24	0	2473	1370	1357	1345	1332	1320	1356	1331	20	403	100	910	1	1	19665002	265	-5.72	1.03	12	0.08	-236.00	1310.00	2575	20230712	-47.57	1283	20240624	5.22	2135	-36.77	20240124	1283	5.22	20240624	2470	-45.34	20230720	1283	5.22	20240624	1.14	N	424760	100	19 억		47548	N	N	0	N	00	N
80	20240718	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	6	2	0.45	7744852	5734	22.48	1344	1357	1331	1747	941	1344	1350.69	0.24	0	-3156	1370	1357	1345	1332	1320	1356	1331	20	403	100	910	1	1	19665002	265	-5.72	1.03	12	0.03	-236.00	1310.00	2575	20230712	-47.57	1283	20240624	5.22	2135	-36.77	20240124	1283	5.22	20240624	2470	-45.34	20230720	1283	5.22	20240624	1.14	N	424760	100	19 억		47548	N	N	0	N	00	N
81	20240718	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	12	2	0.89	3441515	2551	10.00	1344	1357	1331	1747	941	1344	1349.08	0.24	0	-1493	1370	1357	1345	1332	1320	1356	1331	20	403	100	910	1	1	19665002	267	-5.75	1.04	12	0.01	-236.00	1310.00	2575	20230712	-47.34	1283	20240624	5.69	2135	-36.49	20240124	1283	5.69	20240624	2470	-45.10	20230720	1283	5.69	20240624	1.14	N	424760	100	19 억		47548	N	N	0	N	00	N
82	20240717	161255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-14	5	-1.03	34200730	25505	79.22	1344	1358	1333	1765	951	1358	1340.94	0.26	0	-3236	1404	1381	1367	1344	1330	1374	1337	20	407	100	920	1	1	19665002	264	-5.69	1.03	12	0.13	-236.00	1310.00	2575	20230712	-47.81	1283	20240624	4.75	2135	-37.05	20240124	1283	4.75	20240624	2470	-45.59	20230720	1283	4.75	20240624	1.14	N	424760	100	19 억		50784	N	N	0	N	00	N
83	20240717	151301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-12	5	-0.88	29995059	22364	69.46	1344	1358	1335	1765	951	1358	1341.22	0.26	0	-2269	1404	1381	1367	1344	1330	1374	1337	20	407	100	920	1	1	19665002	265	-5.70	1.03	12	0.11	-236.00	1310.00	2575	20230712	-47.73	1283	20240624	4.91	2135	-36.96	20240124	1283	4.91	20240624	2470	-45.51	20230720	1283	4.91	20240624	1.14	N	424760	100	19 억		50784	N	N	0	N	00	N
84	20240717	141259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-13	5	-0.96	26362284	19663	61.07	1344	1358	1335	1765	951	1358	1340.71	0.26	0	-1097	1404	1381	1367	1344	1330	1374	1337	20	407	100	920	1	1	19665002	264	-5.70	1.03	12	0.10	-236.00	1310.00	2575	20230712	-47.77	1283	20240624	4.83	2135	-37.00	20240124	1283	4.83	20240624	2470	-45.55	20230720	1283	4.83	20240624	1.14	N	424760	100	19 억		50784	N	N	0	N	00	N
85	20240717	131256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-8	5	-0.59	25438857	18977	58.94	1344	1358	1335	1765	951	1358	1340.51	0.26	0	-1097	1404	1381	1367	1344	1330	1374	1337	20	407	100	920	1	1	19665002	265	-5.72	1.03	12	0.10	-236.00	1310.00	2575	20230712	-47.57	1283	20240624	5.22	2135	-36.77	20240124	1283	5.22	20240624	2470	-45.34	20230720	1283	5.22	20240624	1.14	N	424760	100	19 억		50784	N	N	0	N	00	N
86	20240717	121257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-12	5	-0.88	23314273	17402	54.05	1344	1358	1335	1765	951	1358	1339.75	0.26	0	355	1404	1381	1367	1344	1330	1374	1337	20	407	100	920	1	1	19665002	265	-5.70	1.03	12	0.09	-236.00	1310.00	2575	20230712	-47.73	1283	20240624	4.91	2135	-36.96	20240124	1283	4.91	20240624	2470	-45.51	20230720	1283	4.91	20240624	1.14	N	424760	100	19 억		50784	N	N	0	N	00	N
87	20240717	111300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-13	5	-0.96	21280259	15890	49.35	1344	1358	1335	1765	951	1358	1339.22	0.26	0	355	1404	1381	1367	1344	1330	1374	1337	20	407	100	920	1	1	19665002	264	-5.70	1.03	12	0.08	-236.00	1310.00	2575	20230712	-47.77	1283	20240624	4.83	2135	-37.00	20240124	1283	4.83	20240624	2470	-45.55	20230720	1283	4.83	20240624	1.14	N	424760	100	19 억		50784	N	N	0	N	00	N
88	20240717	101303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-13	5	-0.96	19416094	14504	45.05	1344	1358	1335	1765	951	1358	1338.67	0.26	0	355	1404	1381	1367	1344	1330	1374	1337	20	407	100	920	1	1	19665002	264	-5.70	1.03	12	0.07	-236.00	1310.00	2575	20230712	-47.77	1283	20240624	4.83	2135	-37.00	20240124	1283	4.83	20240624	2470	-45.55	20230720	1283	4.83	20240624	1.14	N	424760	100	19 억		50784	N	N	0	N	00	N
89	20240717	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-1	5	-0.07	2815983	2097	6.51	1344	1358	1340	1765	951	1358	1342.86	0.26	0	0	1404	1381	1367	1344	1330	1374	1337	20	407	100	920	1	1	19665002	267	-5.75	1.04	12	0.01	-236.00	1310.00	2575	20230712	-47.30	1283	20240624	5.77	2135	-36.44	20240124	1283	5.77	20240624	2470	-45.06	20230720	1283	5.77	20240624	1.14	N	424760	100	19 억		50784	N	N	0	N	00	N
90	20240716	161300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	-22	5	-1.59	44132880	32197	132.85	1380	1390	1353	1794	966	1380	1370.71	0.29	0	-5810	1405	1392	1367	1354	1329	1399	1361	20	414	100	930	1	1	19665002	267	-5.75	1.04	12	0.16	-236.00	1310.00	2575	20230712	-47.26	1283	20240624	5.85	2135	-36.39	20240124	1283	5.85	20240624	2470	-45.02	20230720	1283	5.85	20240624	1.18	N	424760	100	19 억		56524	N	N	0	N	00	N
91	20240716	151314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	-21	5	-1.52	41624415	30346	125.21	1380	1390	1353	1794	966	1380	1371.66	0.29	0	-4459	1405	1392	1367	1354	1329	1399	1361	20	414	100	930	1	1	19665002	267	-5.76	1.04	12	0.15	-236.00	1310.00	2575	20230712	-47.22	1283	20240624	5.92	2135	-36.35	20240124	1283	5.92	20240624	2470	-44.98	20230720	1283	5.92	20240624	1.18	N	424760	100	19 억		56524	N	N	0	N	00	N
92	20240716	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-10	5	-0.72	38564276	28089	115.90	1380	1390	1353	1794	966	1380	1372.93	0.29	0	-3514	1405	1392	1367	1354	1329	1399	1361	20	414	100	930	1	1	19665002	269	-5.81	1.05	12	0.14	-236.00	1310.00	2575	20230712	-46.80	1283	20240624	6.78	2135	-35.83	20240124	1283	6.78	20240624	2470	-44.53	20230720	1283	6.78	20240624	1.18	N	424760	100	19 억		56524	N	N	0	N	00	N
93	20240716	131310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-18	5	-1.30	38008288	27680	114.21	1380	1390	1353	1794	966	1380	1373.13	0.29	0	-3470	1405	1392	1367	1354	1329	1399	1361	20	414	100	930	1	1	19665002	268	-5.77	1.04	12	0.14	-236.00	1310.00	2575	20230712	-47.11	1283	20240624	6.16	2135	-36.21	20240124	1283	6.16	20240624	2470	-44.86	20230720	1283	6.16	20240624	1.18	N	424760	100	19 억		56524	N	N	0	N	00	N
94	20240716	121305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	-12	5	-0.87	32854160	23880	98.53	1380	1390	1353	1794	966	1380	1375.80	0.29	0	-6231	1405	1392	1367	1354	1329	1399	1361	20	414	100	930	1	1	19665002	269	-5.80	1.04	12	0.12	-236.00	1310.00	2575	20230712	-46.87	1283	20240624	6.63	2135	-35.93	20240124	1283	6.63	20240624	2470	-44.62	20230720	1283	6.63	20240624	1.18	N	424760	100	19 억		56524	N	N	0	N	00	N
95	20240716	111308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-27	5	-1.96	32822696	23857	98.44	1380	1390	1353	1794	966	1380	1375.81	0.29	0	-6231	1405	1392	1367	1354	1329	1399	1361	20	414	100	930	1	1	19665002	266	-5.73	1.03	12	0.12	-236.00	1310.00	2575	20230712	-47.46	1283	20240624	5.46	2135	-36.63	20240124	1283	5.46	20240624	2470	-45.22	20230720	1283	5.46	20240624	1.18	N	424760	100	19 억		56524	N	N	0	N	00	N
96	20240716	101307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	-5	5	-0.36	20576866	14916	61.54	1380	1390	1368	1794	966	1380	1379.52	0.29	0	-5983	1405	1392	1367	1354	1329	1399	1361	20	414	100	930	1	1	19665002	270	-5.83	1.05	12	0.08	-236.00	1310.00	2575	20230712	-46.60	1283	20240624	7.17	2135	-35.60	20240124	1283	7.17	20240624	2470	-44.33	20230720	1283	7.17	20240624	1.18	N	424760	100	19 억		56524	N	N	0	N	00	N
97	20240716	091306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1369	-11	5	-0.80	8347753	6048	24.95	1380	1390	1368	1794	966	1380	1380.25	0.29	0	-2495	1405	1392	1367	1354	1329	1399	1361	20	414	100	930	1	1	19665002	269	-5.80	1.05	12	0.03	-236.00	1310.00	2575	20230712	-46.83	1283	20240624	6.70	2135	-35.88	20240124	1283	6.70	20240624	2470	-44.57	20230720	1283	6.70	20240624	1.18	N	424760	100	19 억		56524	N	N	0	N	00	N
98	20240715	161246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	8	2	0.58	32993757	24236	20.24	1371	1380	1342	1783	961	1372	1361.35	0.31	0	-3531	1460	1416	1356	1312	1252	1386	1282	20	411	100	930	1	1	19665002	271	-5.85	1.05	12	0.12	-236.00	1310.00	2575	20230712	-46.41	1283	20240624	7.56	2135	-35.36	20240124	1283	7.56	20240624	2470	-44.13	20230720	1283	7.56	20240624	1.22	N	424760	100	19 억		60026	N	N	0	N	00	N
99	20240715	151255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	8	2	0.58	31464827	23128	19.32	1371	1380	1342	1783	961	1372	1360.46	0.31	0	-3511	1460	1416	1356	1312	1252	1386	1282	20	411	100	930	1	1	19665002	271	-5.85	1.05	12	0.12	-236.00	1310.00	2575	20230712	-46.41	1283	20240624	7.56	2135	-35.36	20240124	1283	7.56	20240624	2470	-44.13	20230720	1283	7.56	20240624	1.22	N	424760	100	19 억		60026	N	N	0	N	00	N
100	20240715	141252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	-14	5	-1.02	24920796	18359	15.34	1371	1372	1342	1783	961	1372	1357.42	0.31	0	-3316	1460	1416	1356	1312	1252	1386	1282	20	411	100	930	1	1	19665002	267	-5.75	1.04	12	0.09	-236.00	1310.00	2575	20230712	-47.26	1283	20240624	5.85	2135	-36.39	20240124	1283	5.85	20240624	2470	-45.02	20230720	1283	5.85	20240624	1.22	N	424760	100	19 억		60026	N	N	0	N	00	N
101	20240715	131255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	-13	5	-0.95	24695205	18193	15.20	1371	1372	1342	1783	961	1372	1357.40	0.31	0	-3438	1460	1416	1356	1312	1252	1386	1282	20	411	100	930	1	1	19665002	267	-5.76	1.04	12	0.09	-236.00	1310.00	2575	20230712	-47.22	1283	20240624	5.92	2135	-36.35	20240124	1283	5.92	20240624	2470	-44.98	20230720	1283	5.92	20240624	1.22	N	424760	100	19 억		60026	N	N	0	N	00	N
102	20240715	121252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-16	5	-1.17	24195260	17826	14.89	1371	1372	1342	1783	961	1372	1357.30	0.31	0	-3368	1460	1416	1356	1312	1252	1386	1282	20	411	100	930	1	1	19665002	267	-5.75	1.04	12	0.09	-236.00	1310.00	2575	20230712	-47.34	1283	20240624	5.69	2135	-36.49	20240124	1283	5.69	20240624	2470	-45.10	20230720	1283	5.69	20240624	1.22	N	424760	100	19 억		60026	N	N	0	N	00	N
103	20240715	111253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-10	5	-0.73	18569561	13689	11.43	1371	1372	1342	1783	961	1372	1356.53	0.31	0	-2816	1460	1416	1356	1312	1252	1386	1282	20	411	100	930	1	1	19665002	268	-5.77	1.04	12	0.07	-236.00	1310.00	2575	20230712	-47.11	1283	20240624	6.16	2135	-36.21	20240124	1283	6.16	20240624	2470	-44.86	20230720	1283	6.16	20240624	1.22	N	424760	100	19 억		60026	N	N	0	N	00	N
104	20240715	101251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	-13	5	-0.95	8345736	6171	5.15	1371	1372	1342	1783	961	1372	1352.41	0.31	0	187	1460	1416	1356	1312	1252	1386	1282	20	411	100	930	1	1	19665002	267	-5.76	1.04	12	0.03	-236.00	1310.00	2575	20230712	-47.22	1283	20240624	5.92	2135	-36.35	20240124	1283	5.92	20240624	2470	-44.98	20230720	1283	5.92	20240624	1.22	N	424760	100	19 억		60026	N	N	0	N	00	N
105	20240715	091253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-29	5	-2.11	2925572	2175	1.82	1371	1371	1342	1783	961	1372	1345.09	0.31	0	-61	1460	1416	1356	1312	1252	1386	1282	20	411	100	930	1	1	19665002	264	-5.69	1.03	12	0.01	-236.00	1310.00	2575	20230712	-47.84	1283	20240624	4.68	2135	-37.10	20240124	1283	4.68	20240624	2470	-45.63	20230720	1283	4.68	20240624	1.22	N	424760	100	19 억		60026	N	N	0	N	00	N
106	20240712	161243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1372	-17	5	-1.22	160787383	118961	289.96	1375	1400	1296	1805	973	1389	1351.60	0.31	0	-493	1417	1402	1390	1375	1363	1402	1375	20	416	100	940	1	1	19665002	270	-5.81	1.05	12	0.60	-236.00	1310.00	2575	20230712	-46.72	1283	20240624	6.94	2135	-35.74	20240124	1283	6.94	20240624	2575	-46.72	20230712	1283	6.94	20240624	1.23	N	424760	100	19 억		60519	N	N	0	N	00	N
107	20240712	151250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-45	5	-3.24	155403938	114998	280.31	1375	1400	1296	1805	973	1389	1351.36	0.31	0	393	1417	1402	1390	1375	1363	1402	1375	20	416	100	940	1	1	19665002	264	-5.69	1.03	12	0.58	-236.00	1310.00	2575	20230712	-47.81	1283	20240624	4.75	2135	-37.05	20240124	1283	4.75	20240624	2575	-47.81	20230712	1283	4.75	20240624	1.23	N	424760	100	19 억		60519	N	N	0	N	00	N
108	20240712	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-44	5	-3.17	148362073	109765	267.55	1375	1400	1296	1805	973	1389	1351.63	0.31	0	798	1417	1402	1390	1375	1363	1402	1375	20	416	100	940	1	1	19665002	264	-5.70	1.03	12	0.56	-236.00	1310.00	2575	20230712	-47.77	1283	20240624	4.83	2135	-37.00	20240124	1283	4.83	20240624	2575	-47.77	20230712	1283	4.83	20240624	1.23	N	424760	100	19 억		60519	N	N	0	N	00	N
109	20240712	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-47	5	-3.38	148292054	109713	267.42	1375	1400	1296	1805	973	1389	1351.64	0.31	0	802	1417	1402	1390	1375	1363	1402	1375	20	416	100	940	1	1	19665002	264	-5.69	1.02	12	0.56	-236.00	1310.00	2575	20230712	-47.88	1283	20240624	4.60	2135	-37.14	20240124	1283	4.60	20240624	2575	-47.88	20230712	1283	4.60	20240624	1.23	N	424760	100	19 억		60519	N	N	0	N	00	N
110	20240712	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-47	5	-3.38	146088984	108075	263.43	1375	1400	1296	1805	973	1389	1351.74	0.31	0	283	1417	1402	1390	1375	1363	1402	1375	20	416	100	940	1	1	19665002	264	-5.69	1.02	12	0.55	-236.00	1310.00	2575	20230712	-47.88	1283	20240624	4.60	2135	-37.14	20240124	1283	4.60	20240624	2575	-47.88	20230712	1283	4.60	20240624	1.23	N	424760	100	19 억		60519	N	N	0	N	00	N
111	20240712	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	-24	5	-1.73	136451865	100932	246.02	1375	1400	1296	1805	973	1389	1351.92	0.31	0	888	1417	1402	1390	1375	1363	1402	1375	20	416	100	940	1	1	19665002	268	-5.78	1.04	12	0.51	-236.00	1310.00	2575	20230712	-46.99	1283	20240624	6.39	2135	-36.07	20240124	1283	6.39	20240624	2575	-46.99	20230712	1283	6.39	20240624	1.23	N	424760	100	19 억		60519	N	N	0	N	00	N
112	20240712	101247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-59	5	-4.25	76643912	57475	140.09	1375	1400	1296	1805	973	1389	1333.52	0.31	0	4696	1417	1402	1390	1375	1363	1402	1375	20	416	100	940	1	1	19665002	262	-5.64	1.02	12	0.29	-236.00	1310.00	2575	20230712	-48.35	1283	20240624	3.66	2135	-37.70	20240124	1283	3.66	20240624	2575	-48.35	20230712	1283	3.66	20240624	1.23	N	424760	100	19 억		60519	N	N	0	N	00	N
113	20240712	091244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-39	5	-2.81	20621171	15184	37.01	1375	1400	1350	1805	973	1389	1358.09	0.31	0	719	1417	1402	1390	1375	1363	1402	1375	20	416	100	940	1	1	19665002	265	-5.72	1.03	12	0.08	-236.00	1310.00	2575	20230712	-47.57	1283	20240624	5.22	2135	-36.77	20240124	1283	5.22	20240624	2575	-47.57	20230712	1283	5.22	20240624	1.23	N	424760	100	19 억		60519	N	N	0	N	00	N
114	20240711	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	0	3	0.00	56962852	41026	63.22	1389	1405	1378	1805	973	1389	1388.46	0.38	0	-14276	1415	1402	1377	1364	1339	1408	1370	20	416	100	940	1	1	19665002	273	-5.89	1.06	12	0.21	-236.00	1310.00	2575	20230712	-46.06	1283	20240624	8.26	2135	-34.94	20240124	1283	8.26	20240624	2575	-46.06	20230712	1283	8.26	20240624	1.22	N	424760	100	19 억		74795	N	N	0	N	00	N
115	20240711	151246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1384	-5	5	-0.36	41386278	29808	45.93	1389	1405	1378	1805	973	1389	1388.43	0.38	0	-13679	1415	1402	1377	1364	1339	1408	1370	20	416	100	940	1	1	19665002	272	-5.86	1.06	12	0.15	-236.00	1310.00	2575	20230712	-46.25	1283	20240624	7.87	2135	-35.18	20240124	1283	7.87	20240624	2575	-46.25	20230712	1283	7.87	20240624	1.22	N	424760	100	19 억		74795	N	N	0	N	00	N
116	20240711	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	-6	5	-0.43	37485936	26982	41.58	1389	1405	1378	1805	973	1389	1389.29	0.38	0	-12690	1415	1402	1377	1364	1339	1408	1370	20	416	100	940	1	1	19665002	272	-5.86	1.06	12	0.14	-236.00	1310.00	2575	20230712	-46.29	1283	20240624	7.79	2135	-35.22	20240124	1283	7.79	20240624	2575	-46.29	20230712	1283	7.79	20240624	1.22	N	424760	100	19 억		74795	N	N	0	N	00	N
117	20240711	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	-4	5	-0.29	35356292	25444	39.21	1389	1405	1378	1805	973	1389	1389.57	0.38	0	-12690	1415	1402	1377	1364	1339	1408	1370	20	416	100	940	1	1	19665002	272	-5.87	1.06	12	0.13	-236.00	1310.00	2575	20230712	-46.21	1283	20240624	7.95	2135	-35.13	20240124	1283	7.95	20240624	2575	-46.21	20230712	1283	7.95	20240624	1.22	N	424760	100	19 억		74795	N	N	0	N	00	N
118	20240711	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1386	-3	5	-0.22	33986055	24454	37.68	1389	1405	1378	1805	973	1389	1389.80	0.38	0	-12690	1415	1402	1377	1364	1339	1408	1370	20	416	100	940	1	1	19665002	273	-5.87	1.06	12	0.12	-236.00	1310.00	2575	20230712	-46.17	1283	20240624	8.03	2135	-35.08	20240124	1283	8.03	20240624	2575	-46.17	20230712	1283	8.03	20240624	1.22	N	424760	100	19 억		74795	N	N	0	N	00	N
119	20240711	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	1	2	0.07	33068188	23792	36.66	1389	1405	1378	1805	973	1389	1389.89	0.38	0	-12690	1415	1402	1377	1364	1339	1408	1370	20	416	100	940	1	1	19665002	273	-5.89	1.06	12	0.12	-236.00	1310.00	2575	20230712	-46.02	1283	20240624	8.34	2135	-34.89	20240124	1283	8.34	20240624	2575	-46.02	20230712	1283	8.34	20240624	1.22	N	424760	100	19 억		74795	N	N	0	N	00	N
120	20240711	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1392	3	2	0.22	32892924	23666	36.47	1389	1405	1378	1805	973	1389	1389.88	0.38	0	-12676	1415	1402	1377	1364	1339	1408	1370	20	416	100	940	1	1	19665002	274	-5.90	1.06	12	0.12	-236.00	1310.00	2575	20230712	-45.94	1283	20240624	8.50	2135	-34.80	20240124	1283	8.50	20240624	2575	-45.94	20230712	1283	8.50	20240624	1.22	N	424760	100	19 억		74795	N	N	0	N	00	N
121	20240711	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1401	12	2	0.86	14642797	10526	16.22	1389	1405	1389	1805	973	1389	1391.11	0.38	0	-6245	1415	1402	1377	1364	1339	1408	1370	20	416	100	940	1	1	19665002	276	-5.94	1.07	12	0.05	-236.00	1310.00	2575	20230712	-45.59	1283	20240624	9.20	2135	-34.38	20240124	1283	9.20	20240624	2575	-45.59	20230712	1283	9.20	20240624	1.22	N	424760	100	19 억		74795	N	N	0	N	00	N
122	20240710	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	9	2	0.65	89349202	64896	52.44	1380	1390	1352	1794	966	1380	1376.81	0.37	0	2919	1438	1409	1351	1322	1264	1423	1336	20	414	100	930	1	1	19665002	273	-5.89	1.06	12	0.33	-236.00	1310.00	2900	20230704	-52.10	1283	20240624	8.26	2135	-34.94	20240124	1283	8.26	20240624	2575	-46.06	20230712	1283	8.26	20240624	1.23	N	424760	100	19 억		71844	N	N	0	N	00	N
123	20240710	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	9	2	0.65	73976850	53823	43.49	1380	1390	1352	1794	966	1380	1374.45	0.37	0	2919	1438	1409	1351	1322	1264	1423	1336	20	414	100	930	1	1	19665002	273	-5.89	1.06	12	0.27	-236.00	1310.00	2900	20230704	-52.10	1283	20240624	8.26	2135	-34.94	20240124	1283	8.26	20240624	2575	-46.06	20230712	1283	8.26	20240624	1.23	N	424760	100	19 억		71844	N	N	0	N	00	N
124	20240710	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	3	2	0.22	23583309	17121	13.84	1380	1390	1369	1794	966	1380	1377.45	0.37	0	2987	1438	1409	1351	1322	1264	1423	1336	20	414	100	930	1	1	19665002	272	-5.86	1.06	12	0.09	-236.00	1310.00	2900	20230704	-52.31	1283	20240624	7.79	2135	-35.22	20240124	1283	7.79	20240624	2575	-46.29	20230712	1283	7.79	20240624	1.23	N	424760	100	19 억		71844	N	N	0	N	00	N
125	20240710	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	0	3	0.00	19830828	14394	11.63	1380	1390	1369	1794	966	1380	1377.71	0.37	0	3168	1438	1409	1351	1322	1264	1423	1336	20	414	100	930	1	1	19665002	271	-5.85	1.05	12	0.07	-236.00	1310.00	2900	20230704	-52.41	1283	20240624	7.56	2135	-35.36	20240124	1283	7.56	20240624	2575	-46.41	20230712	1283	7.56	20240624	1.23	N	424760	100	19 억		71844	N	N	0	N	00	N
126	20240710	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	-5	5	-0.36	12877256	9341	7.55	1380	1390	1369	1794	966	1380	1378.57	0.37	0	422	1438	1409	1351	1322	1264	1423	1336	20	414	100	930	1	1	19665002	270	-5.83	1.05	12	0.05	-236.00	1310.00	2900	20230704	-52.59	1283	20240624	7.17	2135	-35.60	20240124	1283	7.17	20240624	2575	-46.60	20230712	1283	7.17	20240624	1.23	N	424760	100	19 억		71844	N	N	0	N	00	N
127	20240710	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	-5	5	-0.36	12355313	8962	7.24	1380	1390	1369	1794	966	1380	1378.63	0.37	0	422	1438	1409	1351	1322	1264	1423	1336	20	414	100	930	1	1	19665002	270	-5.83	1.05	12	0.05	-236.00	1310.00	2900	20230704	-52.59	1283	20240624	7.17	2135	-35.60	20240124	1283	7.17	20240624	2575	-46.60	20230712	1283	7.17	20240624	1.23	N	424760	100	19 억		71844	N	N	0	N	00	N
128	20240710	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	-7	5	-0.51	9671482	7008	5.66	1380	1390	1369	1794	966	1380	1380.06	0.37	0	422	1438	1409	1351	1322	1264	1423	1336	20	414	100	930	1	1	19665002	270	-5.82	1.05	12	0.04	-236.00	1310.00	2900	20230704	-52.66	1283	20240624	7.01	2135	-35.69	20240124	1283	7.01	20240624	2575	-46.68	20230712	1283	7.01	20240624	1.23	N	424760	100	19 억		71844	N	N	0	N	00	N
129	20240710	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	10	2	0.72	2663369	1930	1.56	1380	1390	1369	1794	966	1380	1379.98	0.37	0	-32	1438	1409	1351	1322	1264	1423	1336	20	414	100	930	1	1	19665002	273	-5.89	1.06	12	0.01	-236.00	1310.00	2900	20230704	-52.07	1283	20240624	8.34	2135	-34.89	20240124	1283	8.34	20240624	2575	-46.02	20230712	1283	8.34	20240624	1.23	N	424760	100	19 억		71844	N	N	0	N	00	N
130	20240709	161229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	57	2	4.31	165840797	123691	481.81	1337	1380	1293	1719	927	1323	1340.77	0.29	0	12136	1353	1338	1325	1310	1297	1331	1303	20	396	100	890	1	1	19665002	271	-5.85	1.05	12	0.63	-236.00	1310.00	2900	20230704	-52.41	1283	20240624	7.56	2135	-35.36	20240124	1283	7.56	20240624	2575	-46.41	20230712	1283	7.56	20240624	1.23	N	424760	100	19 억		57505	N	N	0	N	00	N
131	20240709	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	57	2	4.31	160678787	119946	467.22	1337	1380	1293	1719	927	1323	1339.59	0.29	0	12398	1353	1338	1325	1310	1297	1331	1303	20	396	100	890	1	1	19665002	271	-5.85	1.05	12	0.61	-236.00	1310.00	2900	20230704	-52.41	1283	20240624	7.56	2135	-35.36	20240124	1283	7.56	20240624	2575	-46.41	20230712	1283	7.56	20240624	1.23	N	424760	100	19 억		57505	N	N	0	N	00	N
132	20240709	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	14	2	1.06	81472584	61783	240.66	1337	1340	1293	1719	927	1323	1318.69	0.29	0	8922	1353	1338	1325	1310	1297	1331	1303	20	396	100	890	1	1	19665002	263	-5.67	1.02	12	0.31	-236.00	1310.00	2900	20230704	-53.90	1283	20240624	4.21	2135	-37.38	20240124	1283	4.21	20240624	2575	-48.08	20230712	1283	4.21	20240624	1.23	N	424760	100	19 억		57505	N	N	0	N	00	N
133	20240709	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	15	2	1.13	70835925	53809	209.60	1337	1340	1293	1719	927	1323	1316.43	0.29	0	8113	1353	1338	1325	1310	1297	1331	1303	20	396	100	890	1	1	19665002	263	-5.67	1.02	12	0.27	-236.00	1310.00	2900	20230704	-53.86	1283	20240624	4.29	2135	-37.33	20240124	1283	4.29	20240624	2575	-48.04	20230712	1283	4.29	20240624	1.23	N	424760	100	19 억		57505	N	N	0	N	00	N
134	20240709	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	16	2	1.21	69716821	52972	206.34	1337	1340	1293	1719	927	1323	1316.11	0.29	0	8114	1353	1338	1325	1310	1297	1331	1303	20	396	100	890	1	1	19665002	263	-5.67	1.02	12	0.27	-236.00	1310.00	2900	20230704	-53.83	1283	20240624	4.36	2135	-37.28	20240124	1283	4.36	20240624	2575	-48.00	20230712	1283	4.36	20240624	1.23	N	424760	100	19 억		57505	N	N	0	N	00	N
135	20240709	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	1	2	0.08	63056747	47972	186.87	1337	1337	1293	1719	927	1323	1314.45	0.29	0	6068	1353	1338	1325	1310	1297	1331	1303	20	396	100	890	1	1	19665002	260	-5.61	1.01	12	0.24	-236.00	1310.00	2900	20230704	-54.34	1283	20240624	3.20	2135	-37.99	20240124	1283	3.20	20240624	2575	-48.58	20230712	1283	3.20	20240624	1.23	N	424760	100	19 억		57505	N	N	0	N	00	N
136	20240709	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-4	5	-0.30	30339139	23081	89.91	1337	1337	1293	1719	927	1323	1314.46	0.29	0	4714	1353	1338	1325	1310	1297	1331	1303	20	396	100	890	1	1	19665002	259	-5.59	1.01	12	0.12	-236.00	1310.00	2900	20230704	-54.52	1283	20240624	2.81	2135	-38.22	20240124	1283	2.81	20240624	2575	-48.78	20230712	1283	2.81	20240624	1.23	N	424760	100	19 억		57505	N	N	0	N	00	N
137	20240709	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	-9	5	-0.68	12532655	9539	37.16	1337	1337	1293	1719	927	1323	1313.83	0.29	0	-1366	1353	1338	1325	1310	1297	1331	1303	20	396	100	890	1	1	19665002	258	-5.57	1.00	12	0.05	-236.00	1310.00	2900	20230704	-54.69	1283	20240624	2.42	2135	-38.45	20240124	1283	2.42	20240624	2575	-48.97	20230712	1283	2.42	20240624	1.23	N	424760	100	19 억		57505	N	N	0	N	00	N
138	20240708	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-5	5	-0.38	33979937	25652	91.20	1335	1340	1312	1726	930	1328	1324.65	0.28	0	1564	1414	1371	1347	1304	1280	1359	1292	20	398	100	900	1	1	19665002	260	-5.61	1.01	12	0.13	-236.00	1310.00	2900	20230704	-54.38	1283	20240624	3.12	2135	-38.03	20240124	1283	3.12	20240624	2575	-48.62	20230712	1283	3.12	20240624	1.20	N	424760	100	19 억		55941	N	N	0	N	00	N
139	20240708	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	0	3	0.00	32816771	24774	88.08	1335	1340	1312	1726	930	1328	1324.65	0.28	0	1832	1414	1371	1347	1304	1280	1359	1292	20	398	100	900	1	1	19665002	261	-5.63	1.01	12	0.13	-236.00	1310.00	2900	20230704	-54.21	1283	20240624	3.51	2135	-37.80	20240124	1283	3.51	20240624	2575	-48.43	20230712	1283	3.51	20240624	1.20	N	424760	100	19 억		55941	N	N	0	N	00	N
140	20240708	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-2	5	-0.15	24050474	18156	64.55	1335	1340	1312	1726	930	1328	1324.66	0.28	0	1867	1414	1371	1347	1304	1280	1359	1292	20	398	100	900	1	1	19665002	261	-5.62	1.01	12	0.09	-236.00	1310.00	2900	20230704	-54.28	1283	20240624	3.35	2135	-37.89	20240124	1283	3.35	20240624	2575	-48.50	20230712	1283	3.35	20240624	1.20	N	424760	100	19 억		55941	N	N	0	N	00	N
141	20240708	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-2	5	-0.15	23371790	17644	62.73	1335	1340	1312	1726	930	1328	1324.63	0.28	0	1895	1414	1371	1347	1304	1280	1359	1292	20	398	100	900	1	1	19665002	261	-5.62	1.01	12	0.09	-236.00	1310.00	2900	20230704	-54.28	1283	20240624	3.35	2135	-37.89	20240124	1283	3.35	20240624	2575	-48.50	20230712	1283	3.35	20240624	1.20	N	424760	100	19 억		55941	N	N	0	N	00	N
142	20240708	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-1	5	-0.08	23146365	17474	62.13	1335	1340	1312	1726	930	1328	1324.62	0.28	0	1900	1414	1371	1347	1304	1280	1359	1292	20	398	100	900	1	1	19665002	261	-5.62	1.01	12	0.09	-236.00	1310.00	2900	20230704	-54.24	1283	20240624	3.43	2135	-37.85	20240124	1283	3.43	20240624	2575	-48.47	20230712	1283	3.43	20240624	1.20	N	424760	100	19 억		55941	N	N	0	N	00	N
143	20240708	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-2	5	-0.15	23012437	17373	61.77	1335	1340	1312	1726	930	1328	1324.61	0.28	0	1914	1414	1371	1347	1304	1280	1359	1292	20	398	100	900	1	1	19665002	261	-5.62	1.01	12	0.09	-236.00	1310.00	2900	20230704	-54.28	1283	20240624	3.35	2135	-37.89	20240124	1283	3.35	20240624	2575	-48.50	20230712	1283	3.35	20240624	1.20	N	424760	100	19 억		55941	N	N	0	N	00	N
144	20240708	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	-13	5	-0.98	17793925	13412	47.69	1335	1340	1312	1726	930	1328	1326.72	0.28	0	2159	1414	1371	1347	1304	1280	1359	1292	20	398	100	900	1	1	19665002	259	-5.57	1.00	12	0.07	-236.00	1310.00	2900	20230704	-54.66	1283	20240624	2.49	2135	-38.41	20240124	1283	2.49	20240624	2575	-48.93	20230712	1283	2.49	20240624	1.20	N	424760	100	19 억		55941	N	N	0	N	00	N
145	20240708	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	0	3	0.00	9928821	7464	26.54	1335	1335	1328	1726	930	1328	1330.23	0.28	0	2211	1414	1371	1347	1304	1280	1359	1292	20	398	100	900	1	1	19665002	261	-5.63	1.01	12	0.04	-236.00	1310.00	2900	20230704	-54.21	1283	20240624	3.51	2135	-37.80	20240124	1283	3.51	20240624	2575	-48.43	20230712	1283	3.51	20240624	1.20	N	424760	100	19 억		55941	N	N	0	N	00	N
146	20240705	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	-60	5	-4.32	38476729	28121	7.47	1380	1390	1323	1804	972	1388	1368.26	0.28	0	2212	1434	1410	1385	1361	1336	1398	1349	20	416	100	940	1	1	19665002	261	-5.63	1.01	12	0.14	-236.00	1310.00	2900	20230704	-54.21	1283	20240624	3.51	2135	-37.80	20240124	1283	3.51	20240624	2575	-48.43	20230712	1283	3.51	20240624	1.19	N	424760	100	19 억		55889	N	N	0	N	00	N
147	20240705	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	-13	5	-0.94	29180303	21232	5.64	1380	1390	1362	1804	972	1388	1374.35	0.28	0	3896	1434	1410	1385	1361	1336	1398	1349	20	416	100	940	1	1	19665002	270	-5.83	1.05	12	0.11	-236.00	1310.00	2900	20230704	-52.59	1283	20240624	7.17	2135	-35.60	20240124	1283	7.17	20240624	2575	-46.60	20230712	1283	7.17	20240624	1.19	N	424760	100	19 억		55889	N	N	0	N	00	N
148	20240705	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1376	-12	5	-0.86	13976049	10154	2.70	1380	1389	1362	1804	972	1388	1376.41	0.28	0	329	1434	1410	1385	1361	1336	1398	1349	20	416	100	940	1	1	19665002	271	-5.83	1.05	12	0.05	-236.00	1310.00	2900	20230704	-52.55	1283	20240624	7.25	2135	-35.55	20240124	1283	7.25	20240624	2575	-46.56	20230712	1283	7.25	20240624	1.19	N	424760	100	19 억		55889	N	N	0	N	00	N
149	20240705	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1379	-9	5	-0.65	12440096	9047	2.40	1380	1380	1362	1804	972	1388	1375.05	0.28	0	372	1434	1410	1385	1361	1336	1398	1349	20	416	100	940	1	1	19665002	271	-5.84	1.05	12	0.05	-236.00	1310.00	2900	20230704	-52.45	1283	20240624	7.48	2135	-35.41	20240124	1283	7.48	20240624	2575	-46.45	20230712	1283	7.48	20240624	1.19	N	424760	100	19 억		55889	N	N	0	N	00	N
150	20240705	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1374	-14	5	-1.01	8815939	6410	1.70	1380	1380	1362	1804	972	1388	1375.34	0.28	0	473	1434	1410	1385	1361	1336	1398	1349	20	416	100	940	1	1	19665002	270	-5.82	1.05	12	0.03	-236.00	1310.00	2900	20230704	-52.62	1283	20240624	7.09	2135	-35.64	20240124	1283	7.09	20240624	2575	-46.64	20230712	1283	7.09	20240624	1.19	N	424760	100	19 억		55889	N	N	0	N	00	N
151	20240705	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-25	5	-1.80	6976813	5061	1.34	1380	1380	1363	1804	972	1388	1378.54	0.28	0	-647	1434	1410	1385	1361	1336	1398	1349	20	416	100	940	1	1	19665002	268	-5.78	1.04	12	0.03	-236.00	1310.00	2900	20230704	-53.00	1283	20240624	6.24	2135	-36.16	20240124	1283	6.24	20240624	2575	-47.07	20230712	1283	6.24	20240624	1.19	N	424760	100	19 억		55889	N	N	0	N	00	N
152	20240705	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-8	5	-0.58	5912041	4285	1.14	1380	1380	1376	1804	972	1388	1379.71	0.28	0	-781	1434	1410	1385	1361	1336	1398	1349	20	416	100	940	1	1	19665002	271	-5.85	1.05	12	0.02	-236.00	1310.00	2900	20230704	-52.41	1283	20240624	7.56	2135	-35.36	20240124	1283	7.56	20240624	2575	-46.41	20230712	1283	7.56	20240624	1.19	N	424760	100	19 억		55889	N	N	0	N	00	N
153	20240705	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1379	-9	5	-0.65	5560622	4030	1.07	1380	1380	1379	1804	972	1388	1379.81	0.28	0	-778	1434	1410	1385	1361	1336	1398	1349	20	416	100	940	1	1	19665002	271	-5.84	1.05	12	0.02	-236.00	1310.00	2900	20230704	-52.45	1283	20240624	7.48	2135	-35.41	20240124	1283	7.48	20240624	2575	-46.45	20230712	1283	7.48	20240624	1.19	N	424760	100	19 억		55889	N	N	0	N	00	N
154	20240704	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1388	-5	5	-0.36	44934970	32749	84.50	1409	1409	1360	1810	976	1393	1372.10	0.31	0	-1109	1424	1408	1378	1362	1332	1416	1370	20	417	100	940	1	1	19665002	273	-5.88	1.06	12	0.17	-236.00	1310.00	2900	20230704	-52.14	1283	20240624	8.18	2135	-34.99	20240124	1283	8.18	20240624	2900	-52.14	20230704	1283	8.18	20240624	1.21	N	424760	100	19 억		60369	N	N	0	N	00	N
155	20240704	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	-4	5	-0.29	43058290	31387	80.99	1409	1409	1360	1810	976	1393	1371.85	0.31	0	-879	1424	1408	1378	1362	1332	1416	1370	20	417	100	940	1	1	19665002	273	-5.89	1.06	12	0.16	-236.00	1310.00	2900	20230704	-52.10	1283	20240624	8.26	2135	-34.94	20240124	1283	8.26	20240624	2900	-52.10	20230704	1283	8.26	20240624	1.21	N	424760	100	19 억		60369	N	N	0	N	00	N
156	20240704	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1372	-21	5	-1.51	36022508	26264	67.77	1409	1409	1360	1810	976	1393	1371.55	0.31	0	-2609	1424	1408	1378	1362	1332	1416	1370	20	417	100	940	1	1	19665002	270	-5.81	1.05	12	0.13	-236.00	1310.00	2900	20230704	-52.69	1283	20240624	6.94	2135	-35.74	20240124	1283	6.94	20240624	2900	-52.69	20230704	1283	6.94	20240624	1.21	N	424760	100	19 억		60369	N	N	0	N	00	N
157	20240704	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	-28	5	-2.01	34327721	25024	64.57	1409	1409	1360	1810	976	1393	1371.79	0.31	0	-2328	1424	1408	1378	1362	1332	1416	1370	20	417	100	940	1	1	19665002	268	-5.78	1.04	12	0.13	-236.00	1310.00	2900	20230704	-52.93	1283	20240624	6.39	2135	-36.07	20240124	1283	6.39	20240624	2900	-52.93	20230704	1283	6.39	20240624	1.21	N	424760	100	19 억		60369	N	N	0	N	00	N
158	20240704	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	-26	5	-1.87	32605071	23762	61.31	1409	1409	1360	1810	976	1393	1372.15	0.31	0	-2324	1424	1408	1378	1362	1332	1416	1370	20	417	100	940	1	1	19665002	269	-5.79	1.04	12	0.12	-236.00	1310.00	2900	20230704	-52.86	1283	20240624	6.55	2135	-35.97	20240124	1283	6.55	20240624	2900	-52.86	20230704	1283	6.55	20240624	1.21	N	424760	100	19 억		60369	N	N	0	N	00	N
159	20240704	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1369	-24	5	-1.72	23364342	16992	43.84	1409	1409	1365	1810	976	1393	1375.02	0.31	0	-2288	1424	1408	1378	1362	1332	1416	1370	20	417	100	940	1	1	19665002	269	-5.80	1.05	12	0.09	-236.00	1310.00	2900	20230704	-52.79	1283	20240624	6.70	2135	-35.88	20240124	1283	6.70	20240624	2900	-52.79	20230704	1283	6.70	20240624	1.21	N	424760	100	19 억		60369	N	N	0	N	00	N
160	20240704	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	-4	5	-0.29	11433984	8270	21.34	1409	1409	1365	1810	976	1393	1382.59	0.31	0	-1699	1424	1408	1378	1362	1332	1416	1370	20	417	100	940	1	1	19665002	273	-5.89	1.06	12	0.04	-236.00	1310.00	2900	20230704	-52.10	1283	20240624	8.26	2135	-34.94	20240124	1283	8.26	20240624	2900	-52.10	20230704	1283	8.26	20240624	1.21	N	424760	100	19 억		60369	N	N	0	N	00	N
161	20240704	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-13	5	-0.93	6945656	5019	12.95	1409	1409	1365	1810	976	1393	1383.87	0.31	0	-1204	1424	1408	1378	1362	1332	1416	1370	20	417	100	940	1	1	19665002	271	-5.85	1.05	12	0.03	-236.00	1310.00	2900	20230704	-52.41	1283	20240624	7.56	2135	-35.36	20240124	1283	7.56	20240624	2900	-52.41	20230704	1283	7.56	20240624	1.21	N	424760	100	19 억		60369	N	N	0	N	00	N
162	20240703	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1393	22	2	1.60	52621990	38756	121.01	1371	1394	1348	1782	960	1371	1357.78	0.31	0	-1423	1433	1402	1381	1350	1329	1391	1339	20	411	100	930	1	1	19665002	274	-5.90	1.06	12	0.20	-236.00	1310.00	2900	20230704	-51.97	1283	20240624	8.57	2135	-34.75	20240124	1283	8.57	20240624	2900	-51.97	20230704	1283	8.57	20240624	1.32	N	424760	100	19 억		61750	N	N	0	N	00	N
163	20240703	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1386	15	2	1.09	51217033	37745	117.85	1371	1387	1348	1782	960	1371	1356.92	0.31	0	-1423	1433	1402	1381	1350	1329	1391	1339	20	411	100	930	1	1	19665002	273	-5.87	1.06	12	0.19	-236.00	1310.00	2900	20230704	-52.21	1283	20240624	8.03	2135	-35.08	20240124	1283	8.03	20240624	2900	-52.21	20230704	1283	8.03	20240624	1.32	N	424760	100	19 억		61750	N	N	0	N	00	N
164	20240703	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-16	5	-1.17	38288267	28310	88.39	1371	1371	1348	1782	960	1371	1352.46	0.31	0	-2690	1433	1402	1381	1350	1329	1391	1339	20	411	100	930	1	1	19665002	266	-5.74	1.03	12	0.14	-236.00	1310.00	2900	20230704	-53.28	1283	20240624	5.61	2135	-36.53	20240124	1283	5.61	20240624	2900	-53.28	20230704	1283	5.61	20240624	1.32	N	424760	100	19 억		61750	N	N	0	N	00	N
165	20240703	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	-20	5	-1.46	36583144	27047	84.45	1371	1371	1348	1782	960	1371	1352.58	0.31	0	-2690	1433	1402	1381	1350	1329	1391	1339	20	411	100	930	1	1	19665002	266	-5.72	1.03	12	0.14	-236.00	1310.00	2900	20230704	-53.41	1283	20240624	5.30	2135	-36.72	20240124	1283	5.30	20240624	2900	-53.41	20230704	1283	5.30	20240624	1.32	N	424760	100	19 억		61750	N	N	0	N	00	N
166	20240703	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-23	5	-1.68	36428115	26932	84.09	1371	1371	1348	1782	960	1371	1352.60	0.31	0	-2690	1433	1402	1381	1350	1329	1391	1339	20	411	100	930	1	1	19665002	265	-5.71	1.03	12	0.14	-236.00	1310.00	2900	20230704	-53.52	1283	20240624	5.07	2135	-36.86	20240124	1283	5.07	20240624	2900	-53.52	20230704	1283	5.07	20240624	1.32	N	424760	100	19 억		61750	N	N	0	N	00	N
167	20240703	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-21	5	-1.53	30092752	22238	69.43	1371	1371	1350	1782	960	1371	1353.21	0.31	0	-2690	1433	1402	1381	1350	1329	1391	1339	20	411	100	930	1	1	19665002	265	-5.72	1.03	12	0.11	-236.00	1310.00	2900	20230704	-53.45	1283	20240624	5.22	2135	-36.77	20240124	1283	5.22	20240624	2900	-53.45	20230704	1283	5.22	20240624	1.32	N	424760	100	19 억		61750	N	N	0	N	00	N
168	20240703	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-18	5	-1.31	18610569	13735	42.88	1371	1371	1350	1782	960	1371	1354.97	0.31	0	-2558	1433	1402	1381	1350	1329	1391	1339	20	411	100	930	1	1	19665002	266	-5.73	1.03	12	0.07	-236.00	1310.00	2900	20230704	-53.34	1283	20240624	5.46	2135	-36.63	20240124	1283	5.46	20240624	2900	-53.34	20230704	1283	5.46	20240624	1.32	N	424760	100	19 억		61750	N	N	0	N	00	N
169	20240703	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	-4	5	-0.29	1375280	1012	3.16	1371	1371	1351	1782	960	1371	1358.97	0.31	0	-576	1433	1402	1381	1350	1329	1391	1339	20	411	100	930	1	1	19665002	269	-5.79	1.04	12	0.01	-236.00	1310.00	2900	20230704	-52.86	1283	20240624	6.55	2135	-35.97	20240124	1283	6.55	20240624	2900	-52.86	20230704	1283	6.55	20240624	1.32	N	424760	100	19 억		61750	N	N	0	N	00	N
170	20240702	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	-41	5	-2.90	43981354	32028	51.79	1412	1412	1360	1835	989	1412	1373.22	0.31	0	1473	1440	1426	1405	1391	1370	1433	1398	20	423	100	960	1	1	19665002	270	-5.81	1.05	12	0.16	-236.00	1310.00	2900	20230704	-52.72	1283	20240624	6.86	2135	-35.78	20240124	1283	6.86	20240624	2900	-52.72	20230704	1283	6.86	20240624	1.30	N	424760	100	19 억		60277	N	N	0	N	00	N
171	20240702	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-32	5	-2.27	42239687	30758	49.74	1412	1412	1360	1835	989	1412	1373.29	0.31	0	1511	1440	1426	1405	1391	1370	1433	1398	20	423	100	960	1	1	19665002	271	-5.85	1.05	12	0.16	-236.00	1310.00	2900	20230704	-52.41	1283	20240624	7.56	2135	-35.36	20240124	1283	7.56	20240624	2900	-52.41	20230704	1283	7.56	20240624	1.30	N	424760	100	19 억		60277	N	N	0	N	00	N
172	20240702	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	-39	5	-2.76	37514302	27317	44.17	1412	1412	1360	1835	989	1412	1373.30	0.31	0	2478	1440	1426	1405	1391	1370	1433	1398	20	423	100	960	1	1	19665002	270	-5.82	1.05	12	0.14	-236.00	1310.00	2900	20230704	-52.66	1283	20240624	7.01	2135	-35.69	20240124	1283	7.01	20240624	2900	-52.66	20230704	1283	7.01	20240624	1.30	N	424760	100	19 억		60277	N	N	0	N	00	N
173	20240702	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1394	-18	5	-1.27	33297630	24260	39.23	1412	1412	1360	1835	989	1412	1372.53	0.31	0	3068	1440	1426	1405	1391	1370	1433	1398	20	423	100	960	1	1	19665002	274	-5.91	1.06	12	0.12	-236.00	1310.00	2900	20230704	-51.93	1283	20240624	8.65	2135	-34.71	20240124	1283	8.65	20240624	2900	-51.93	20230704	1283	8.65	20240624	1.30	N	424760	100	19 억		60277	N	N	0	N	00	N
174	20240702	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	-29	5	-2.05	31348106	22848	36.95	1412	1412	1360	1835	989	1412	1372.03	0.31	0	4119	1440	1426	1405	1391	1370	1433	1398	20	423	100	960	1	1	19665002	272	-5.86	1.06	12	0.12	-236.00	1310.00	2900	20230704	-52.31	1283	20240624	7.79	2135	-35.22	20240124	1283	7.79	20240624	2900	-52.31	20230704	1283	7.79	20240624	1.30	N	424760	100	19 억		60277	N	N	0	N	00	N
175	20240702	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1397	-15	5	-1.06	31271835	22793	36.86	1412	1412	1360	1835	989	1412	1371.99	0.31	0	4169	1440	1426	1405	1391	1370	1433	1398	20	423	100	960	1	1	19665002	275	-5.92	1.07	12	0.12	-236.00	1310.00	2900	20230704	-51.83	1283	20240624	8.89	2135	-34.57	20240124	1283	8.89	20240624	2900	-51.83	20230704	1283	8.89	20240624	1.30	N	424760	100	19 억		60277	N	N	0	N	00	N
176	20240702	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-32	5	-2.27	15143620	10988	17.77	1412	1412	1363	1835	989	1412	1378.20	0.31	0	4051	1440	1426	1405	1391	1370	1433	1398	20	423	100	960	1	1	19665002	271	-5.85	1.05	12	0.06	-236.00	1310.00	2900	20230704	-52.41	1283	20240624	7.56	2135	-35.36	20240124	1283	7.56	20240624	2900	-52.41	20230704	1283	7.56	20240624	1.30	N	424760	100	19 억		60277	N	N	0	N	00	N
177	20240702	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1388	-24	5	-1.70	1420239	1014	1.64	1412	1412	1388	1835	989	1412	1400.63	0.31	0	-509	1440	1426	1405	1391	1370	1433	1398	20	423	100	960	1	1	19665002	273	-5.88	1.06	12	0.01	-236.00	1310.00	2900	20230704	-52.14	1283	20240624	8.18	2135	-34.99	20240124	1283	8.18	20240624	2900	-52.14	20230704	1283	8.18	20240624	1.30	N	424760	100	19 억		60277	N	N	0	N	00	N
178	20240701	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1412	2	2	0.14	86571671	61840	131.59	1410	1419	1384	1833	987	1410	1399.92	0.33	0	-4628	1436	1422	1411	1397	1386	1430	1405	20	423	100	950	1	1	19665002	278	-5.98	1.08	12	0.31	-236.00	1310.00	2900	20230704	-51.31	1283	20240624	10.05	2135	-33.86	20240124	1283	10.05	20240624	2900	-51.31	20230704	1283	10.05	20240624	1.31	N	424760	100	19 억		64905	N	N	0	N	00	N
179	20240701	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1388	-22	5	-1.56	86125799	61523	130.91	1410	1419	1384	1833	987	1410	1399.88	0.33	0	-4559	1436	1422	1411	1397	1386	1430	1405	20	423	100	950	1	1	19665002	273	-5.88	1.06	12	0.31	-236.00	1310.00	2900	20230704	-52.14	1283	20240624	8.18	2135	-34.99	20240124	1283	8.18	20240624	2900	-52.14	20230704	1283	8.18	20240624	1.31	N	424760	100	19 억		64905	N	N	0	N	00	N
180	20240701	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	-20	5	-1.42	70427588	50259	106.95	1410	1419	1385	1833	987	1410	1401.28	0.33	0	-4614	1436	1422	1411	1397	1386	1430	1405	20	423	100	950	1	1	19665002	273	-5.89	1.06	12	0.26	-236.00	1310.00	2900	20230704	-52.07	1283	20240624	8.34	2135	-34.89	20240124	1283	8.34	20240624	2900	-52.07	20230704	1283	8.34	20240624	1.31	N	424760	100	19 억		64905	N	N	0	N	00	N
181	20240701	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1392	-18	5	-1.28	69446708	49553	105.44	1410	1419	1385	1833	987	1410	1401.45	0.33	0	-4544	1436	1422	1411	1397	1386	1430	1405	20	423	100	950	1	1	19665002	274	-5.90	1.06	12	0.25	-236.00	1310.00	2900	20230704	-52.00	1283	20240624	8.50	2135	-34.80	20240124	1283	8.50	20240624	2900	-52.00	20230704	1283	8.50	20240624	1.31	N	424760	100	19 억		64905	N	N	0	N	00	N
182	20240701	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1396	-14	5	-0.99	58870207	41946	89.26	1410	1419	1390	1833	987	1410	1403.47	0.33	0	2155	1436	1422	1411	1397	1386	1430	1405	20	423	100	950	1	1	19665002	275	-5.92	1.07	12	0.21	-236.00	1310.00	2900	20230704	-51.86	1283	20240624	8.81	2135	-34.61	20240124	1283	8.81	20240624	2900	-51.86	20230704	1283	8.81	20240624	1.31	N	424760	100	19 억		64905	N	N	0	N	00	N
183	20240701	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1405	-5	5	-0.35	39039209	27782	59.12	1410	1419	1400	1833	987	1410	1405.19	0.33	0	3252	1436	1422	1411	1397	1386	1430	1405	20	423	100	950	1	1	19665002	276	-5.95	1.07	12	0.14	-236.00	1310.00	2900	20230704	-51.55	1283	20240624	9.51	2135	-34.19	20240124	1283	9.51	20240624	2900	-51.55	20230704	1283	9.51	20240624	1.31	N	424760	100	19 억		64905	N	N	0	N	00	N
184	20240701	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1405	-5	5	-0.35	22610295	16101	34.26	1410	1419	1400	1833	987	1410	1404.25	0.33	0	411	1436	1422	1411	1397	1386	1430	1405	20	423	100	950	1	1	19665002	276	-5.95	1.07	12	0.08	-236.00	1310.00	2900	20230704	-51.55	1283	20240624	9.51	2135	-34.19	20240124	1283	9.51	20240624	2900	-51.55	20230704	1283	9.51	20240624	1.31	N	424760	100	19 억		64905	N	N	0	N	00	N
185	20240701	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1407	-3	5	-0.21	4085486	2898	6.17	1410	1419	1407	1833	987	1410	1409.75	0.33	0	1460	1436	1422	1411	1397	1386	1430	1405	20	423	100	950	1	1	19665002	277	-5.96	1.07	12	0.01	-236.00	1310.00	2900	20230704	-51.48	1283	20240624	9.66	2135	-34.10	20240124	1283	9.66	20240624	2900	-51.48	20230704	1283	9.66	20240624	1.31	N	424760	100	19 억		64905	N	N	0	N	00	N