KissMeData/020180/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	160342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	970	2	2	0.21	151533828	156421	106.72	968	979	960	1258	678	968	968.76	2.42	0	-12396	989	978	970	959	951	974	955	192	290	500	690	1	1	38428915	373	5.67	1.08	03	0.41	171.00	895.00	1298	20231213	-25.27	960	20240731	1.04	1298	-25.27	20240108	960	1.04	20240731	1298	-25.27	20231213	960	1.04	20240731	2.07	N	020180	500	192 억		929016	N	N	0	N	00	N
3	20240731	150343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	971	3	2	0.31	140736807	145293	99.13	968	979	960	1258	678	968	968.64	2.42	0	-14397	989	978	970	959	951	974	955	192	290	500	690	1	1	38428915	373	5.68	1.08	03	0.38	171.00	895.00	1298	20231213	-25.19	960	20240731	1.15	1298	-25.19	20240108	960	1.15	20240731	1298	-25.19	20231213	960	1.15	20240731	2.07	N	020180	500	192 억		929016	N	N	0	N	00	N
4	20240731	140345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	970	2	2	0.21	135579737	139972	95.50	968	979	960	1258	678	968	968.62	2.42	0	-15640	989	978	970	959	951	974	955	192	290	500	690	1	1	38428915	373	5.67	1.08	03	0.36	171.00	895.00	1298	20231213	-25.27	960	20240731	1.04	1298	-25.27	20240108	960	1.04	20240731	1298	-25.27	20231213	960	1.04	20240731	2.07	N	020180	500	192 억		929016	N	N	0	N	00	N
5	20240731	130344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	972	4	2	0.41	130039684	134260	91.60	968	979	960	1258	678	968	968.57	2.42	0	-15603	989	978	970	959	951	974	955	192	290	500	690	1	1	38428915	374	5.68	1.09	03	0.35	171.00	895.00	1298	20231213	-25.12	960	20240731	1.25	1298	-25.12	20240108	960	1.25	20240731	1298	-25.12	20231213	960	1.25	20240731	2.07	N	020180	500	192 억		929016	N	N	0	N	00	N
6	20240731	120346	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	973	5	2	0.52	111548992	115173	78.58	968	979	960	1258	678	968	968.53	2.42	0	-14536	989	978	970	959	951	974	955	192	290	500	690	1	1	38428915	374	5.69	1.09	03	0.30	171.00	895.00	1298	20231213	-25.04	960	20240731	1.35	1298	-25.04	20240108	960	1.35	20240731	1298	-25.04	20231213	960	1.35	20240731	2.07	N	020180	500	192 억		929016	N	N	0	N	00	N
7	20240731	110343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	967	-1	5	-0.10	39061164	40538	27.66	968	973	960	1258	678	968	963.57	2.42	0	-6175	989	978	970	959	951	974	955	192	290	500	690	1	1	38428915	372	5.65	1.08	03	0.11	171.00	895.00	1298	20231213	-25.50	960	20240731	0.73	1298	-25.50	20240108	960	0.73	20240731	1298	-25.50	20231213	960	0.73	20240731	2.07	N	020180	500	192 억		929016	N	N	0	N	00	N
8	20240731	100343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	968	0	3	0.00	31475246	32668	22.29	968	973	960	1258	678	968	963.49	2.42	0	-5306	989	978	970	959	951	974	955	192	290	500	690	1	1	38428915	372	5.66	1.08	03	0.09	171.00	895.00	1298	20231213	-25.42	960	20240731	0.83	1298	-25.42	20240108	960	0.83	20240731	1298	-25.42	20231213	960	0.83	20240731	2.07	N	020180	500	192 억		929016	N	N	0	N	00	N
9	20240731	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	973	5	2	0.52	2531709	2615	1.78	968	973	968	1258	678	968	968.15	2.42	0	-333	989	978	970	959	951	974	955	192	290	500	690	1	1	38428915	374	5.69	1.09	03	0.01	171.00	895.00	1298	20231213	-25.04	961	20240725	1.25	1298	-25.04	20240108	961	1.25	20240725	1298	-25.04	20231213	961	1.25	20240725	2.07	N	020180	500	192 억		929016	N	N	0	N	00	N
10	20240730	160333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	968	-8	5	-0.82	141465547	146209	114.45	976	981	962	1268	684	976	967.56	2.52	0	-45318	988	982	978	972	968	985	975	192	292	500	700	1	1	38428915	372	5.66	1.08	03	0.38	171.00	895.00	1298	20231213	-25.42	961	20240725	0.73	1298	-25.42	20240108	961	0.73	20240725	1298	-25.42	20231213	961	0.73	20240725	2.09	N	020180	500	192 억		969576	N	N	0	N	00	N
11	20240730	150339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	965	-11	5	-1.13	129076691	133365	104.40	976	981	962	1268	684	976	967.85	2.52	0	-42857	988	982	978	972	968	985	975	192	292	500	700	1	1	38428915	371	5.64	1.08	03	0.35	171.00	895.00	1298	20231213	-25.65	961	20240725	0.42	1298	-25.65	20240108	961	0.42	20240725	1298	-25.65	20231213	961	0.42	20240725	2.09	N	020180	500	192 억		969576	N	N	0	N	00	N
12	20240730	140334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	965	-11	5	-1.13	106965953	110421	86.44	976	981	962	1268	684	976	968.71	2.52	0	-39096	988	982	978	972	968	985	975	192	292	500	700	1	1	38428915	371	5.64	1.08	03	0.29	171.00	895.00	1298	20231213	-25.65	961	20240725	0.42	1298	-25.65	20240108	961	0.42	20240725	1298	-25.65	20231213	961	0.42	20240725	2.09	N	020180	500	192 억		969576	N	N	0	N	00	N
13	20240730	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	969	-7	5	-0.72	90067765	92954	72.77	976	981	962	1268	684	976	968.95	2.52	0	-38777	988	982	978	972	968	985	975	192	292	500	700	1	1	38428915	372	5.67	1.08	03	0.24	171.00	895.00	1298	20231213	-25.35	961	20240725	0.83	1298	-25.35	20240108	961	0.83	20240725	1298	-25.35	20231213	961	0.83	20240725	2.09	N	020180	500	192 억		969576	N	N	0	N	00	N
14	20240730	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	963	-13	5	-1.33	85259756	87973	68.87	976	981	962	1268	684	976	969.16	2.52	0	-35421	988	982	978	972	968	985	975	192	292	500	700	1	1	38428915	370	5.63	1.08	03	0.23	171.00	895.00	1298	20231213	-25.81	961	20240725	0.21	1298	-25.81	20240108	961	0.21	20240725	1298	-25.81	20231213	961	0.21	20240725	2.09	N	020180	500	192 억		969576	N	N	0	N	00	N
15	20240730	110339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	972	-4	5	-0.41	48673004	50012	39.15	976	981	965	1268	684	976	973.23	2.52	0	-21743	988	982	978	972	968	985	975	192	292	500	700	1	1	38428915	374	5.68	1.09	03	0.13	171.00	895.00	1298	20231213	-25.12	961	20240725	1.14	1298	-25.12	20240108	961	1.14	20240725	1298	-25.12	20231213	961	1.14	20240725	2.09	N	020180	500	192 억		969576	N	N	0	N	00	N
16	20240730	100340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	968	-8	5	-0.82	46276713	47536	37.21	976	981	968	1268	684	976	973.51	2.52	0	-20133	988	982	978	972	968	985	975	192	292	500	700	1	1	38428915	372	5.66	1.08	03	0.12	171.00	895.00	1298	20231213	-25.42	961	20240725	0.73	1298	-25.42	20240108	961	0.73	20240725	1298	-25.42	20231213	961	0.73	20240725	2.09	N	020180	500	192 억		969576	N	N	0	N	00	N
17	20240730	090340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	0	3	0.00	7340496	7521	5.89	976	976	976	1268	684	976	976.00	2.52	0	-42	988	982	978	972	968	985	975	192	292	500	700	1	1	38428915	375	5.71	1.09	03	0.02	171.00	895.00	1298	20231213	-24.81	961	20240725	1.56	1298	-24.81	20240108	961	1.56	20240725	1298	-24.81	20231213	961	1.56	20240725	2.09	N	020180	500	192 억		969576	N	N	0	N	00	N
18	20240729	160336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	1	2	0.10	124778503	127744	157.04	974	984	974	1267	683	975	976.79	2.44	0	25287	981	978	972	969	963	979	970	192	292	500	700	1	1	38428915	375	5.71	1.09	03	0.33	171.00	895.00	1298	20231213	-24.81	961	20240725	1.56	1298	-24.81	20240108	961	1.56	20240725	1298	-24.81	20231213	961	1.56	20240725	2.08	N	020180	500	192 억		936031	N	N	0	N	00	N
19	20240729	150337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	981	6	2	0.62	113264404	115947	142.54	974	984	974	1267	683	975	976.86	2.44	0	24012	981	978	972	969	963	979	970	192	292	500	700	1	1	38428915	377	5.74	1.10	03	0.30	171.00	895.00	1298	20231213	-24.42	961	20240725	2.08	1298	-24.42	20240108	961	2.08	20240725	1298	-24.42	20231213	961	2.08	20240725	2.08	N	020180	500	192 억		936031	N	N	0	N	00	N
20	20240729	140340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	983	8	2	0.82	86906416	89033	109.45	974	983	974	1267	683	975	976.11	2.44	0	16561	981	978	972	969	963	979	970	192	292	500	700	1	1	38428915	378	5.75	1.10	03	0.23	171.00	895.00	1298	20231213	-24.27	961	20240725	2.29	1298	-24.27	20240108	961	2.29	20240725	1298	-24.27	20231213	961	2.29	20240725	2.08	N	020180	500	192 억		936031	N	N	0	N	00	N
21	20240729	130345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	978	3	2	0.31	72197603	74013	90.99	974	979	974	1267	683	975	975.47	2.44	0	9989	981	978	972	969	963	979	970	192	292	500	700	1	1	38428915	376	5.72	1.09	03	0.19	171.00	895.00	1298	20231213	-24.65	961	20240725	1.77	1298	-24.65	20240108	961	1.77	20240725	1298	-24.65	20231213	961	1.77	20240725	2.08	N	020180	500	192 억		936031	N	N	0	N	00	N
22	20240729	120337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	1	2	0.10	64497215	66128	81.29	974	979	974	1267	683	975	975.34	2.44	0	12919	981	978	972	969	963	979	970	192	292	500	700	1	1	38428915	375	5.71	1.09	03	0.17	171.00	895.00	1298	20231213	-24.81	961	20240725	1.56	1298	-24.81	20240108	961	1.56	20240725	1298	-24.81	20231213	961	1.56	20240725	2.08	N	020180	500	192 억		936031	N	N	0	N	00	N
23	20240729	110338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	977	2	2	0.21	54654355	56035	68.89	974	979	974	1267	683	975	975.36	2.44	0	12919	981	978	972	969	963	979	970	192	292	500	700	1	1	38428915	375	5.71	1.09	03	0.15	171.00	895.00	1298	20231213	-24.73	961	20240725	1.66	1298	-24.73	20240108	961	1.66	20240725	1298	-24.73	20231213	961	1.66	20240725	2.08	N	020180	500	192 억		936031	N	N	0	N	00	N
24	20240729	100337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	977	2	2	0.21	43643083	44755	55.02	974	979	974	1267	683	975	975.16	2.44	0	12821	981	978	972	969	963	979	970	192	292	500	700	1	1	38428915	375	5.71	1.09	03	0.12	171.00	895.00	1298	20231213	-24.73	961	20240725	1.66	1298	-24.73	20240108	961	1.66	20240725	1298	-24.73	20231213	961	1.66	20240725	2.08	N	020180	500	192 억		936031	N	N	0	N	00	N
25	20240729	090336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	974	-1	5	-0.10	5594657	5744	7.06	974	975	974	1267	683	975	974.00	2.44	0	-577	981	978	972	969	963	979	970	192	292	500	700	1	1	38428915	374	5.70	1.09	03	0.01	171.00	895.00	1298	20231213	-24.96	961	20240725	1.35	1298	-24.96	20240108	961	1.35	20240725	1298	-24.96	20231213	961	1.35	20240725	2.08	N	020180	500	192 억		936031	N	N	0	N	00	N
26	20240726	160331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	975	3	2	0.31	78264708	80720	31.48	972	975	966	1263	681	972	969.53	2.42	0	5937	1012	991	976	955	940	984	948	192	291	500	690	1	1	38428915	375	5.70	1.09	03	0.21	171.00	895.00	1298	20231213	-24.88	961	20240725	1.46	1298	-24.88	20240108	961	1.46	20240725	1298	-24.88	20231213	961	1.46	20240725	2.09	N	020180	500	192 억		930094	N	N	0	N	00	N
27	20240726	150334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	972	0	3	0.00	73641560	75965	29.62	972	975	966	1263	681	972	969.41	2.42	0	6017	1012	991	976	955	940	984	948	192	291	500	690	1	1	38428915	374	5.68	1.09	03	0.20	171.00	895.00	1298	20231213	-25.12	961	20240725	1.14	1298	-25.12	20240108	961	1.14	20240725	1298	-25.12	20231213	961	1.14	20240725	2.09	N	020180	500	192 억		930094	N	N	0	N	00	N
28	20240726	140336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	972	0	3	0.00	67931916	70081	27.33	972	975	966	1263	681	972	969.33	2.42	0	6017	1012	991	976	955	940	984	948	192	291	500	690	1	1	38428915	374	5.68	1.09	03	0.18	171.00	895.00	1298	20231213	-25.12	961	20240725	1.14	1298	-25.12	20240108	961	1.14	20240725	1298	-25.12	20231213	961	1.14	20240725	2.09	N	020180	500	192 억		930094	N	N	0	N	00	N
29	20240726	130335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	974	2	2	0.21	62115838	64083	24.99	972	975	966	1263	681	972	969.30	2.42	0	5978	1012	991	976	955	940	984	948	192	291	500	690	1	1	38428915	374	5.70	1.09	03	0.17	171.00	895.00	1298	20231213	-24.96	961	20240725	1.35	1298	-24.96	20240108	961	1.35	20240725	1298	-24.96	20231213	961	1.35	20240725	2.09	N	020180	500	192 억		930094	N	N	0	N	00	N
30	20240726	120336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	972	0	3	0.00	48450545	49984	19.49	972	975	966	1263	681	972	969.32	2.42	0	6571	1012	991	976	955	940	984	948	192	291	500	690	1	1	38428915	374	5.68	1.09	03	0.13	171.00	895.00	1298	20231213	-25.12	961	20240725	1.14	1298	-25.12	20240108	961	1.14	20240725	1298	-25.12	20231213	961	1.14	20240725	2.09	N	020180	500	192 억		930094	N	N	0	N	00	N
31	20240726	110335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	973	1	2	0.10	15965134	16448	6.41	972	975	966	1263	681	972	970.64	2.42	0	-717	1012	991	976	955	940	984	948	192	291	500	690	1	1	38428915	374	5.69	1.09	03	0.04	171.00	895.00	1298	20231213	-25.04	961	20240725	1.25	1298	-25.04	20240108	961	1.25	20240725	1298	-25.04	20231213	961	1.25	20240725	2.09	N	020180	500	192 억		930094	N	N	0	N	00	N
32	20240726	100337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	970	-2	5	-0.21	5985100	6157	2.40	972	975	970	1263	681	972	972.08	2.42	0	-535	1012	991	976	955	940	984	948	192	291	500	690	1	1	38428915	373	5.67	1.08	03	0.02	171.00	895.00	1298	20231213	-25.27	961	20240725	0.94	1298	-25.27	20240108	961	0.94	20240725	1298	-25.27	20231213	961	0.94	20240725	2.09	N	020180	500	192 억		930094	N	N	0	N	00	N
33	20240726	090335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	975	3	2	0.31	3157059	3248	1.27	972	975	972	1263	681	972	972.00	2.42	0	-98	1012	991	976	955	940	984	948	192	291	500	690	1	1	38428915	375	5.70	1.09	03	0.01	171.00	895.00	1298	20231213	-24.88	961	20240725	1.46	1298	-24.88	20240108	961	1.46	20240725	1298	-24.88	20231213	961	1.46	20240725	2.09	N	020180	500	192 억		930094	N	N	0	N	00	N
34	20240725	160333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	972	-21	5	-2.11	248785542	256364	218.02	985	997	961	1290	696	993	970.44	2.53	0	-57487	1003	998	994	989	985	1000	991	192	297	500	710	1	1	38428915	374	5.68	1.09	03	0.67	171.00	895.00	1298	20231213	-25.12	961	20240725	1.14	1298	-25.12	20240108	961	1.14	20240725	1298	-25.12	20231213	961	1.14	20240725	2.16	N	020180	500	192 억		972986	N	N	0	N	00	N
35	20240725	150339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	973	-20	5	-2.01	234561158	241724	205.57	985	997	961	1290	696	993	970.37	2.53	0	-53320	1003	998	994	989	985	1000	991	192	297	500	710	1	1	38428915	374	5.69	1.09	03	0.63	171.00	895.00	1298	20231213	-25.04	961	20240725	1.25	1298	-25.04	20240108	961	1.25	20240725	1298	-25.04	20231213	961	1.25	20240725	2.16	N	020180	500	192 억		972986	N	N	0	N	00	N
36	20240725	140338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	974	-19	5	-1.91	210143936	216594	184.20	985	997	961	1290	696	993	970.22	2.53	0	-52675	1003	998	994	989	985	1000	991	192	297	500	710	1	1	38428915	374	5.70	1.09	03	0.56	171.00	895.00	1298	20231213	-24.96	961	20240725	1.35	1298	-24.96	20240108	961	1.35	20240725	1298	-24.96	20231213	961	1.35	20240725	2.16	N	020180	500	192 억		972986	N	N	0	N	00	N
37	20240725	130337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	973	-20	5	-2.01	205762301	212092	180.37	985	997	961	1290	696	993	970.16	2.53	0	-52675	1003	998	994	989	985	1000	991	192	297	500	710	1	1	38428915	374	5.69	1.09	03	0.55	171.00	895.00	1298	20231213	-25.04	961	20240725	1.25	1298	-25.04	20240108	961	1.25	20240725	1298	-25.04	20231213	961	1.25	20240725	2.16	N	020180	500	192 억		972986	N	N	0	N	00	N
38	20240725	120336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	973	-20	5	-2.01	202481540	208717	177.50	985	997	961	1290	696	993	970.12	2.53	0	-52675	1003	998	994	989	985	1000	991	192	297	500	710	1	1	38428915	374	5.69	1.09	03	0.54	171.00	895.00	1298	20231213	-25.04	961	20240725	1.25	1298	-25.04	20240108	961	1.25	20240725	1298	-25.04	20231213	961	1.25	20240725	2.16	N	020180	500	192 억		972986	N	N	0	N	00	N
39	20240725	110334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	963	-30	5	-3.02	177903699	183347	155.93	985	997	961	1290	696	993	970.31	2.53	0	-41370	1003	998	994	989	985	1000	991	192	297	500	710	1	1	38428915	370	5.63	1.08	03	0.48	171.00	895.00	1298	20231213	-25.81	961	20240725	0.21	1298	-25.81	20240108	961	0.21	20240725	1298	-25.81	20231213	961	0.21	20240725	2.16	N	020180	500	192 억		972986	N	N	0	N	00	N
40	20240725	100335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	965	-28	5	-2.82	141373189	145447	123.70	985	997	961	1290	696	993	971.99	2.53	0	-31201	1003	998	994	989	985	1000	991	192	297	500	710	1	1	38428915	371	5.64	1.08	03	0.38	171.00	895.00	1298	20231213	-25.65	961	20240725	0.42	1298	-25.65	20240108	961	0.42	20240725	1298	-25.65	20231213	961	0.42	20240725	2.16	N	020180	500	192 억		972986	N	N	0	N	00	N
41	20240725	090334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	981	-12	5	-1.21	14923402	15179	12.91	985	997	980	1290	696	993	983.16	2.53	0	-1800	1003	998	994	989	985	1000	991	192	297	500	710	1	1	38428915	377	5.74	1.10	03	0.04	171.00	895.00	1298	20231213	-24.42	980	20240725	0.10	1298	-24.42	20240108	980	0.10	20240725	1298	-24.42	20231213	980	0.10	20240725	2.16	N	020180	500	192 억		972986	N	N	0	N	00	N
42	20240724	160332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	993	-6	5	-0.60	116660198	117548	155.61	991	999	990	1298	700	999	992.45	2.53	0	-1259	1005	1001	998	994	991	1002	995	192	299	500	710	1	1	38428915	382	5.81	1.11	03	0.31	171.00	895.00	1298	20231213	-23.50	990	20240724	0.30	1298	-23.50	20240108	990	0.30	20240724	1298	-23.50	20231213	990	0.30	20240724	2.20	N	020180	500	192 억		973235	N	N	0	N	00	N
43	20240724	150336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	995	-4	5	-0.40	115187055	116064	153.64	991	999	990	1298	700	999	992.44	2.53	0	-982	1005	1001	998	994	991	1002	995	192	299	500	710	1	1	38428915	382	5.82	1.11	03	0.30	171.00	895.00	1298	20231213	-23.34	990	20240724	0.51	1298	-23.34	20240108	990	0.51	20240724	1298	-23.34	20231213	990	0.51	20240724	2.20	N	020180	500	192 억		973235	N	N	0	N	00	N
44	20240724	140337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	992	-7	5	-0.70	94253479	94964	125.71	991	999	990	1298	700	999	992.52	2.53	0	349	1005	1001	998	994	991	1002	995	192	299	500	710	1	1	38428915	381	5.80	1.11	03	0.25	171.00	895.00	1298	20231213	-23.57	990	20240724	0.20	1298	-23.57	20240108	990	0.20	20240724	1298	-23.57	20231213	990	0.20	20240724	2.20	N	020180	500	192 억		973235	N	N	0	N	00	N
45	20240724	130334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	993	-6	5	-0.60	68357012	68829	91.11	991	999	991	1298	700	999	993.14	2.53	0	2886	1005	1001	998	994	991	1002	995	192	299	500	710	1	1	38428915	382	5.81	1.11	03	0.18	171.00	895.00	1298	20231213	-23.50	991	20240724	0.20	1298	-23.50	20240108	991	0.20	20240724	1298	-23.50	20231213	991	0.20	20240724	2.20	N	020180	500	192 억		973235	N	N	0	N	00	N
46	20240724	120338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	995	-4	5	-0.40	39630084	39876	52.79	991	999	991	1298	700	999	993.83	2.53	0	3233	1005	1001	998	994	991	1002	995	192	299	500	710	1	1	38428915	382	5.82	1.11	03	0.10	171.00	895.00	1298	20231213	-23.34	991	20240724	0.40	1298	-23.34	20240108	991	0.40	20240724	1298	-23.34	20231213	991	0.40	20240724	2.20	N	020180	500	192 억		973235	N	N	0	N	00	N
47	20240724	110336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	998	-1	5	-0.10	33617234	33834	44.79	991	999	991	1298	700	999	993.59	2.53	0	3392	1005	1001	998	994	991	1002	995	192	299	500	710	1	1	38428915	384	5.84	1.12	03	0.09	171.00	895.00	1298	20231213	-23.11	991	20240724	0.71	1298	-23.11	20240108	991	0.71	20240724	1298	-23.11	20231213	991	0.71	20240724	2.20	N	020180	500	192 억		973235	N	N	0	N	00	N
48	20240724	100335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	998	-1	5	-0.10	20845777	20998	27.80	991	999	991	1298	700	999	992.75	2.53	0	258	1005	1001	998	994	991	1002	995	192	299	500	710	1	1	38428915	384	5.84	1.12	03	0.05	171.00	895.00	1298	20231213	-23.11	991	20240724	0.71	1298	-23.11	20240108	991	0.71	20240724	1298	-23.11	20231213	991	0.71	20240724	2.20	N	020180	500	192 억		973235	N	N	0	N	00	N
49	20240724	090335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	998	-1	5	-0.10	1894831	1912	2.53	991	998	991	1298	700	999	991.02	2.53	0	-280	1005	1001	998	994	991	1002	995	192	299	500	710	1	1	38428915	384	5.84	1.12	03	0.00	171.00	895.00	1298	20231213	-23.11	991	20240724	0.71	1298	-23.11	20240108	991	0.71	20240724	1298	-23.11	20231213	991	0.71	20240724	2.20	N	020180	500	192 억		973235	N	N	0	N	00	N
50	20240723	160329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	0	3	0.00	75341049	75542	54.90	999	1002	995	1298	700	999	997.34	2.54	0	-6484	1007	1003	997	993	987	1000	990	192	299	500	710	1	1	38428915	384	5.84	1.12	03	0.20	171.00	895.00	1298	20231213	-23.04	991	20240722	0.81	1298	-23.04	20240108	991	0.81	20240722	1298	-23.04	20231213	991	0.81	20240722	2.21	N	020180	500	192 억		976991	N	N	0	N	00	N
51	20240723	150340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	1	2	0.10	69485208	69681	50.64	999	1002	995	1298	700	999	997.19	2.54	0	-4642	1007	1003	997	993	987	1000	990	192	299	500	710	1	1	38428915	384	5.85	1.12	03	0.18	171.00	895.00	1298	20231213	-22.96	991	20240722	0.91	1298	-22.96	20240108	991	0.91	20240722	1298	-22.96	20231213	991	0.91	20240722	2.21	N	020180	500	192 억		976991	N	N	0	N	00	N
52	20240723	140332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	997	-2	5	-0.20	64464227	64655	46.99	999	1002	995	1298	700	999	997.05	2.54	0	-4193	1007	1003	997	993	987	1000	990	192	299	500	710	1	1	38428915	383	5.83	1.11	03	0.17	171.00	895.00	1298	20231213	-23.19	991	20240722	0.61	1298	-23.19	20240108	991	0.61	20240722	1298	-23.19	20231213	991	0.61	20240722	2.21	N	020180	500	192 억		976991	N	N	0	N	00	N
53	20240723	130331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	998	-1	5	-0.10	54876283	55048	40.01	999	1002	995	1298	700	999	996.88	2.54	0	-4193	1007	1003	997	993	987	1000	990	192	299	500	710	1	1	38428915	384	5.84	1.12	03	0.14	171.00	895.00	1298	20231213	-23.11	991	20240722	0.71	1298	-23.11	20240108	991	0.71	20240722	1298	-23.11	20231213	991	0.71	20240722	2.21	N	020180	500	192 억		976991	N	N	0	N	00	N
54	20240723	120335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	0	3	0.00	48116704	48275	35.08	999	1002	995	1298	700	999	996.72	2.54	0	-1465	1007	1003	997	993	987	1000	990	192	299	500	710	1	1	38428915	384	5.84	1.12	03	0.13	171.00	895.00	1298	20231213	-23.04	991	20240722	0.81	1298	-23.04	20240108	991	0.81	20240722	1298	-23.04	20231213	991	0.81	20240722	2.21	N	020180	500	192 억		976991	N	N	0	N	00	N
55	20240723	110334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	0	3	0.00	42483440	42636	30.99	999	1002	995	1298	700	999	996.42	2.54	0	-1447	1007	1003	997	993	987	1000	990	192	299	500	710	1	1	38428915	384	5.84	1.12	03	0.11	171.00	895.00	1298	20231213	-23.04	991	20240722	0.81	1298	-23.04	20240108	991	0.81	20240722	1298	-23.04	20231213	991	0.81	20240722	2.21	N	020180	500	192 억		976991	N	N	0	N	00	N
56	20240723	100333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	998	-1	5	-0.10	27992028	28091	20.42	999	1002	995	1298	700	999	996.48	2.54	0	-620	1007	1003	997	993	987	1000	990	192	299	500	710	1	1	38428915	384	5.84	1.12	03	0.07	171.00	895.00	1298	20231213	-23.11	991	20240722	0.71	1298	-23.11	20240108	991	0.71	20240722	1298	-23.11	20231213	991	0.71	20240722	2.21	N	020180	500	192 억		976991	N	N	0	N	00	N
57	20240723	090334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	3	2	0.30	1146661	1147	0.83	999	1002	999	1298	700	999	999.70	2.54	0	0	1007	1003	997	993	987	1000	990	192	299	500	710	1	1	38428915	385	5.86	1.12	03	0.00	171.00	895.00	1298	20231213	-22.80	991	20240722	1.11	1298	-22.80	20240108	991	1.11	20240722	1298	-22.80	20231213	991	1.11	20240722	2.21	N	020180	500	192 억		976991	N	N	0	N	00	N
58	20240722	160329	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	999	-1	5	-0.10	133848009	134577	116.42	1000	1001	991	1300	700	1000	994.58	2.62	0	-29955	1005	1002	999	996	993	1004	998	192	300	500	720	1	1	38428915	384	5.84	1.12	03	0.35	171.00	895.00	1298	20231213	-23.04	991	20240722	0.81	1298	-23.04	20240108	991	0.81	20240722	1298	-23.04	20231213	991	0.81	20240722	2.19	N	020180	500	192 억		1006039	N	N	0	N	00	N
59	20240722	150333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	993	-7	5	-0.70	126542616	127259	110.09	1000	1001	991	1300	700	1000	994.37	2.62	0	-29958	1005	1002	999	996	993	1004	998	192	300	500	720	1	1	38428915	382	5.81	1.11	03	0.33	171.00	895.00	1298	20231213	-23.50	991	20240722	0.20	1298	-23.50	20240108	991	0.20	20240722	1298	-23.50	20231213	991	0.20	20240722	2.19	N	020180	500	192 억		1006039	N	N	0	N	00	N
60	20240722	140335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	998	-2	5	-0.20	110379266	110987	96.02	1000	1001	991	1300	700	1000	994.52	2.62	0	-30052	1005	1002	999	996	993	1004	998	192	300	500	720	1	1	38428915	384	5.84	1.12	03	0.29	171.00	895.00	1298	20231213	-23.11	991	20240722	0.71	1298	-23.11	20240108	991	0.71	20240722	1298	-23.11	20231213	991	0.71	20240722	2.19	N	020180	500	192 억		1006039	N	N	0	N	00	N
61	20240722	130331	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	997	-3	5	-0.30	101719164	102283	88.49	1000	1001	991	1300	700	1000	994.49	2.62	0	-30052	1005	1002	999	996	993	1004	998	192	300	500	720	1	1	38428915	383	5.83	1.11	03	0.27	171.00	895.00	1298	20231213	-23.19	991	20240722	0.61	1298	-23.19	20240108	991	0.61	20240722	1298	-23.19	20231213	991	0.61	20240722	2.19	N	020180	500	192 억		1006039	N	N	0	N	00	N
62	20240722	120331	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	995	-5	5	-0.50	76018549	76408	66.10	1000	1001	992	1300	700	1000	994.90	2.62	0	-29227	1005	1002	999	996	993	1004	998	192	300	500	720	1	1	38428915	382	5.82	1.11	03	0.20	171.00	895.00	1298	20231213	-23.34	992	20240722	0.30	1298	-23.34	20240108	992	0.30	20240722	1298	-23.34	20231213	992	0.30	20240722	2.19	N	020180	500	192 억		1006039	N	N	0	N	00	N
63	20240722	110334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	995	-5	5	-0.50	56719743	56999	49.31	1000	1001	993	1300	700	1000	995.10	2.62	0	-24146	1005	1002	999	996	993	1004	998	192	300	500	720	1	1	38428915	382	5.82	1.11	03	0.15	171.00	895.00	1298	20231213	-23.34	993	20240722	0.20	1298	-23.34	20240108	993	0.20	20240722	1298	-23.34	20231213	993	0.20	20240722	2.19	N	020180	500	192 억		1006039	N	N	0	N	00	N
64	20240722	100331	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	998	-2	5	-0.20	40180366	40361	34.92	1000	1001	993	1300	700	1000	995.52	2.62	0	-12504	1005	1002	999	996	993	1004	998	192	300	500	720	1	1	38428915	384	5.84	1.12	03	0.11	171.00	895.00	1298	20231213	-23.11	993	20240722	0.50	1298	-23.11	20240108	993	0.50	20240722	1298	-23.11	20231213	993	0.50	20240722	2.19	N	020180	500	192 억		1006039	N	N	0	N	00	N
65	20240722	090330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	0	3	0.00	1116000	1116	0.97	1000	1000	1000	1300	700	1000	1000.00	2.62	0	-1115	1005	1002	999	996	993	1004	998	192	300	500	720	1	1	38428915	384	5.85	1.12	03	0.00	171.00	895.00	1298	20231213	-22.96	996	20240718	0.40	1298	-22.96	20240108	996	0.40	20240718	1298	-22.96	20231213	996	0.40	20240718	2.19	N	020180	500	192 억		1006039	N	N	0	N	00	N
66	20240719	160327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1000	2	2	0.20	108838289	109091	51.72	997	1002	996	1297	699	998	997.68	2.63	0	-18771	1007	1002	999	994	991	1001	993	192	299	500	710	1	1	38428915	384	5.85	1.12	03	0.28	171.00	895.00	1298	20231213	-22.96	996	20240719	0.40	1298	-22.96	20240108	996	0.40	20240719	1298	-22.96	20231213	996	0.40	20240719	2.24	N	020180	500	192 억		1010517	N	N	0	N	00	N
67	20240719	150327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1001	3	2	0.30	106249289	106502	50.49	997	1002	996	1297	699	998	997.62	2.63	0	-18772	1007	1002	999	994	991	1001	993	192	299	500	710	1	1	38428915	385	5.85	1.12	03	0.28	171.00	895.00	1298	20231213	-22.88	996	20240719	0.50	1298	-22.88	20240108	996	0.50	20240719	1298	-22.88	20231213	996	0.50	20240719	2.24	N	020180	500	192 억		1010517	N	N	0	N	00	N
68	20240719	140330	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1000	2	2	0.20	100770480	101024	47.89	997	1002	996	1297	699	998	997.49	2.63	0	-18701	1007	1002	999	994	991	1001	993	192	299	500	710	1	1	38428915	384	5.85	1.12	03	0.26	171.00	895.00	1298	20231213	-22.96	996	20240719	0.40	1298	-22.96	20240108	996	0.40	20240719	1298	-22.96	20231213	996	0.40	20240719	2.24	N	020180	500	192 억		1010517	N	N	0	N	00	N
69	20240719	130325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1001	3	2	0.30	97818529	98074	46.49	997	1002	996	1297	699	998	997.39	2.63	0	-18701	1007	1002	999	994	991	1001	993	192	299	500	710	1	1	38428915	385	5.85	1.12	03	0.26	171.00	895.00	1298	20231213	-22.88	996	20240719	0.50	1298	-22.88	20240108	996	0.50	20240719	1298	-22.88	20231213	996	0.50	20240719	2.24	N	020180	500	192 억		1010517	N	N	0	N	00	N
70	20240719	120325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1000	2	2	0.20	94505472	94759	44.92	997	1002	996	1297	699	998	997.32	2.63	0	-18701	1007	1002	999	994	991	1001	993	192	299	500	710	1	1	38428915	384	5.85	1.12	03	0.25	171.00	895.00	1298	20231213	-22.96	996	20240719	0.40	1298	-22.96	20240108	996	0.40	20240719	1298	-22.96	20231213	996	0.40	20240719	2.24	N	020180	500	192 억		1010517	N	N	0	N	00	N
71	20240719	110328	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	998	0	3	0.00	81445521	81683	38.72	997	1002	996	1297	699	998	997.08	2.63	0	-17747	1007	1002	999	994	991	1001	993	192	299	500	710	1	1	38428915	384	5.84	1.12	03	0.21	171.00	895.00	1298	20231213	-23.11	996	20240719	0.20	1298	-23.11	20240108	996	0.20	20240719	1298	-23.11	20231213	996	0.20	20240719	2.24	N	020180	500	192 억		1010517	N	N	0	N	00	N
72	20240719	100304	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	997	-1	5	-0.10	65165538	65380	30.99	997	999	996	1297	699	998	996.71	2.63	0	-16016	1007	1002	999	994	991	1001	993	192	299	500	710	1	1	38428915	383	5.83	1.11	03	0.17	171.00	895.00	1298	20231213	-23.19	996	20240719	0.10	1298	-23.19	20240108	996	0.10	20240719	1298	-23.19	20231213	996	0.10	20240719	2.24	N	020180	500	192 억		1010517	N	N	0	N	00	N
73	20240719	090338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	998	0	3	0.00	9607175	9638	4.57	997	998	996	1297	699	998	996.71	2.63	0	-15	1007	1002	999	994	991	1001	993	192	299	500	710	1	1	38428915	384	5.84	1.12	03	0.03	171.00	895.00	1298	20231213	-23.11	996	20240719	0.20	1298	-23.11	20240108	996	0.20	20240719	1298	-23.11	20231213	996	0.20	20240719	2.24	N	020180	500	192 억		1010517	N	N	0	N	00	N
74	20240718	160322	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	998	-5	5	-0.50	210170260	210505	225.23	1001	1004	996	1303	703	1003	998.41	2.67	0	-25114	1013	1008	1004	999	995	1006	997	192	300	500	720	1	1	38428915	384	5.84	1.12	03	0.55	171.00	895.00	1298	20231213	-23.11	996	20240718	0.20	1298	-23.11	20240108	996	0.20	20240718	1298	-23.11	20231213	996	0.20	20240718	2.28	N	020180	500	192 억		1024253	N	N	0	N	00	N
75	20240718	150326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	999	-4	5	-0.40	195258598	195571	209.25	1001	1004	996	1303	703	1003	998.40	2.67	0	-25086	1013	1008	1004	999	995	1006	997	192	300	500	720	1	1	38428915	384	5.84	1.12	03	0.51	171.00	895.00	1298	20231213	-23.04	996	20240718	0.30	1298	-23.04	20240108	996	0.30	20240718	1298	-23.04	20231213	996	0.30	20240718	2.28	N	020180	500	192 억		1024253	N	N	0	N	00	N
76	20240718	140323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	999	-4	5	-0.40	172347591	172633	184.71	1001	1004	996	1303	703	1003	998.35	2.67	0	-23573	1013	1008	1004	999	995	1006	997	192	300	500	720	1	1	38428915	384	5.84	1.12	03	0.45	171.00	895.00	1298	20231213	-23.04	996	20240718	0.30	1298	-23.04	20240108	996	0.30	20240718	1298	-23.04	20231213	996	0.30	20240718	2.28	N	020180	500	192 억		1024253	N	N	0	N	00	N
77	20240718	130324	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1000	-3	5	-0.30	166125649	166409	178.05	1001	1004	996	1303	703	1003	998.30	2.67	0	-23561	1013	1008	1004	999	995	1006	997	192	300	500	720	1	1	38428915	384	5.85	1.12	03	0.43	171.00	895.00	1298	20231213	-22.96	996	20240718	0.40	1298	-22.96	20240108	996	0.40	20240718	1298	-22.96	20231213	996	0.40	20240718	2.28	N	020180	500	192 억		1024253	N	N	0	N	00	N
78	20240718	120324	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1001	-2	5	-0.20	156751416	157038	168.03	1001	1004	996	1303	703	1003	998.18	2.67	0	-23561	1013	1008	1004	999	995	1006	997	192	300	500	720	1	1	38428915	385	5.85	1.12	03	0.41	171.00	895.00	1298	20231213	-22.88	996	20240718	0.50	1298	-22.88	20240108	996	0.50	20240718	1298	-22.88	20231213	996	0.50	20240718	2.28	N	020180	500	192 억		1024253	N	N	0	N	00	N
79	20240718	110325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	999	-4	5	-0.40	115425373	115603	123.69	1001	1004	996	1303	703	1003	998.46	2.67	0	-23274	1013	1008	1004	999	995	1006	997	192	300	500	720	1	1	38428915	384	5.84	1.12	03	0.30	171.00	895.00	1298	20231213	-23.04	996	20240718	0.30	1298	-23.04	20240108	996	0.30	20240718	1298	-23.04	20231213	996	0.30	20240718	2.28	N	020180	500	192 억		1024253	N	N	0	N	00	N
80	20240718	100326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	997	-6	5	-0.60	103668074	103845	111.11	1001	1004	996	1303	703	1003	998.30	2.67	0	-23106	1013	1008	1004	999	995	1006	997	192	300	500	720	1	1	38428915	383	5.83	1.11	03	0.27	171.00	895.00	1298	20231213	-23.19	996	20240718	0.10	1298	-23.19	20240108	996	0.10	20240718	1298	-23.19	20231213	996	0.10	20240718	2.28	N	020180	500	192 억		1024253	N	N	0	N	00	N
81	20240718	090327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	-4	5	-0.40	6536212	6535	6.99	1001	1004	999	1303	703	1003	1000.19	2.67	0	-4397	1013	1008	1004	999	995	1006	997	192	300	500	720	1	1	38428915	384	5.84	1.12	03	0.02	171.00	895.00	1298	20231213	-23.04	998	20240627	0.10	1298	-23.04	20240108	998	0.10	20240627	1298	-23.04	20231213	998	0.10	20240627	2.28	N	020180	500	192 억		1024253	N	N	0	N	00	N
82	20240717	160336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	-4	5	-0.40	93671440	93441	62.80	1005	1009	1000	1309	705	1007	1002.47	2.66	0	-12119	1021	1013	1006	998	991	1010	995	192	302	500	720	1	1	38428915	385	5.87	1.12	03	0.24	171.00	895.00	1298	20231213	-22.73	998	20240627	0.50	1298	-22.73	20240108	998	0.50	20240627	1298	-22.73	20231213	998	0.50	20240627	2.23	N	020180	500	192 억		1021924	N	N	0	N	00	N
83	20240717	150340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	-4	5	-0.40	85124805	84914	57.07	1005	1009	1000	1309	705	1007	1002.48	2.66	0	-9927	1021	1013	1006	998	991	1010	995	192	302	500	720	1	1	38428915	385	5.87	1.12	03	0.22	171.00	895.00	1298	20231213	-22.73	998	20240627	0.50	1298	-22.73	20240108	998	0.50	20240627	1298	-22.73	20231213	998	0.50	20240627	2.23	N	020180	500	192 억		1021924	N	N	0	N	00	N
84	20240717	140338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1007	0	3	0.00	82468968	82266	55.29	1005	1009	1000	1309	705	1007	1002.47	2.66	0	-9927	1021	1013	1006	998	991	1010	995	192	302	500	720	1	1	38428915	387	5.89	1.13	03	0.21	171.00	895.00	1298	20231213	-22.42	998	20240627	0.90	1298	-22.42	20240108	998	0.90	20240627	1298	-22.42	20231213	998	0.90	20240627	2.23	N	020180	500	192 억		1021924	N	N	0	N	00	N
85	20240717	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	-1	5	-0.10	76914951	76748	51.58	1005	1009	1000	1309	705	1007	1002.18	2.66	0	-9663	1021	1013	1006	998	991	1010	995	192	302	500	720	1	1	38428915	387	5.88	1.12	03	0.20	171.00	895.00	1298	20231213	-22.50	998	20240627	0.80	1298	-22.50	20240108	998	0.80	20240627	1298	-22.50	20231213	998	0.80	20240627	2.23	N	020180	500	192 억		1021924	N	N	0	N	00	N
86	20240717	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1007	0	3	0.00	71590566	71451	48.02	1005	1009	1000	1309	705	1007	1001.95	2.66	0	-9663	1021	1013	1006	998	991	1010	995	192	302	500	720	1	1	38428915	387	5.89	1.13	03	0.19	171.00	895.00	1298	20231213	-22.42	998	20240627	0.90	1298	-22.42	20240108	998	0.90	20240627	1298	-22.42	20231213	998	0.90	20240627	2.23	N	020180	500	192 억		1021924	N	N	0	N	00	N
87	20240717	110337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	-1	5	-0.10	69494553	69370	46.62	1005	1007	1000	1309	705	1007	1001.80	2.66	0	-8877	1021	1013	1006	998	991	1010	995	192	302	500	720	1	1	38428915	387	5.88	1.12	03	0.18	171.00	895.00	1298	20231213	-22.50	998	20240627	0.80	1298	-22.50	20240108	998	0.80	20240627	1298	-22.50	20231213	998	0.80	20240627	2.23	N	020180	500	192 억		1021924	N	N	0	N	00	N
88	20240717	100337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-7	5	-0.70	50840493	50818	34.15	1005	1005	1000	1309	705	1007	1000.44	2.66	0	-8877	1021	1013	1006	998	991	1010	995	192	302	500	720	1	1	38428915	384	5.85	1.12	03	0.13	171.00	895.00	1298	20231213	-22.96	998	20240627	0.20	1298	-22.96	20240108	998	0.20	20240627	1298	-22.96	20231213	998	0.20	20240627	2.23	N	020180	500	192 억		1021924	N	N	0	N	00	N
89	20240717	090307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	-2	5	-0.20	1008015	1003	0.67	1005	1005	1005	1309	705	1007	1005.00	2.66	0	0	1021	1013	1006	998	991	1010	995	192	302	500	720	1	1	38428915	386	5.88	1.12	03	0.00	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.23	N	020180	500	192 억		1021924	N	N	0	N	00	N
90	20240716	160339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1007	-2	5	-0.20	149171420	148793	83.00	1014	1014	999	1311	707	1009	1002.54	2.69	0	-17589	1028	1018	1009	999	990	1014	995	192	302	500	720	1	1	38428915	387	5.89	1.13	03	0.39	171.00	895.00	1298	20231213	-22.42	998	20240627	0.90	1298	-22.42	20240108	998	0.90	20240627	1298	-22.42	20231213	998	0.90	20240627	2.22	N	020180	500	192 억		1035099	N	N	0	N	00	N
91	20240716	150342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	-5	5	-0.50	142870930	142527	79.51	1014	1014	999	1311	707	1009	1002.41	2.69	0	-15425	1028	1018	1009	999	990	1014	995	192	302	500	720	1	1	38428915	386	5.87	1.12	03	0.37	171.00	895.00	1298	20231213	-22.65	998	20240627	0.60	1298	-22.65	20240108	998	0.60	20240627	1298	-22.65	20231213	998	0.60	20240627	2.22	N	020180	500	192 억		1035099	N	N	0	N	00	N
92	20240716	140341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	-7	5	-0.69	135480517	135161	75.40	1014	1014	999	1311	707	1009	1002.36	2.69	0	-15085	1028	1018	1009	999	990	1014	995	192	302	500	720	1	1	38428915	385	5.86	1.12	03	0.35	171.00	895.00	1298	20231213	-22.80	998	20240627	0.40	1298	-22.80	20240108	998	0.40	20240627	1298	-22.80	20231213	998	0.40	20240627	2.22	N	020180	500	192 억		1035099	N	N	0	N	00	N
93	20240716	130340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-9	5	-0.89	116396985	116117	64.78	1014	1014	999	1311	707	1009	1002.41	2.69	0	-14036	1028	1018	1009	999	990	1014	995	192	302	500	720	1	1	38428915	384	5.85	1.12	03	0.30	171.00	895.00	1298	20231213	-22.96	998	20240627	0.20	1298	-22.96	20240108	998	0.20	20240627	1298	-22.96	20231213	998	0.20	20240627	2.22	N	020180	500	192 억		1035099	N	N	0	N	00	N
94	20240716	120340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	-8	5	-0.79	66804705	66519	37.11	1014	1014	1001	1311	707	1009	1004.30	2.69	0	-13641	1028	1018	1009	999	990	1014	995	192	302	500	720	1	1	38428915	385	5.85	1.12	03	0.17	171.00	895.00	1298	20231213	-22.88	998	20240627	0.30	1298	-22.88	20240108	998	0.30	20240627	1298	-22.88	20231213	998	0.30	20240627	2.22	N	020180	500	192 억		1035099	N	N	0	N	00	N
95	20240716	110341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1008	-1	5	-0.10	44834091	44587	24.87	1014	1014	1001	1311	707	1009	1005.54	2.69	0	-13295	1028	1018	1009	999	990	1014	995	192	302	500	720	1	1	38428915	387	5.89	1.13	03	0.12	171.00	895.00	1298	20231213	-22.34	998	20240627	1.00	1298	-22.34	20240108	998	1.00	20240627	1298	-22.34	20231213	998	1.00	20240627	2.22	N	020180	500	192 억		1035099	N	N	0	N	00	N
96	20240716	100340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1009	0	3	0.00	42406585	42171	23.52	1014	1014	1001	1311	707	1009	1005.59	2.69	0	-12895	1028	1018	1009	999	990	1014	995	192	302	500	720	1	1	38428915	388	5.90	1.13	03	0.11	171.00	895.00	1298	20231213	-22.27	998	20240627	1.10	1298	-22.27	20240108	998	1.10	20240627	1298	-22.27	20231213	998	1.10	20240627	2.22	N	020180	500	192 억		1035099	N	N	0	N	00	N
97	20240716	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1012	3	2	0.30	3732331	3681	2.05	1014	1014	1012	1311	707	1009	1013.94	2.69	0	-2690	1028	1018	1009	999	990	1014	995	192	302	500	720	1	1	38428915	389	5.92	1.13	03	0.01	171.00	895.00	1298	20231213	-22.03	998	20240627	1.40	1298	-22.03	20240108	998	1.40	20240627	1298	-22.03	20231213	998	1.40	20240627	2.22	N	020180	500	192 억		1035099	N	N	0	N	00	N
98	20240715	160335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1009	-3	5	-0.30	179558848	178987	201.63	1019	1019	1000	1315	709	1012	1003.19	2.69	0	911	1035	1023	1016	1004	997	1020	1001	192	303	500	720	1	1	38428915	388	5.90	1.13	03	0.47	171.00	895.00	1298	20231213	-22.27	998	20240627	1.10	1298	-22.27	20240108	998	1.10	20240627	1298	-22.27	20231213	998	1.10	20240627	2.22	N	020180	500	192 억		1034188	N	N	0	N	00	N
99	20240715	150337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	-6	5	-0.59	171139788	170621	192.20	1019	1019	1000	1315	709	1012	1003.04	2.69	0	1770	1035	1023	1016	1004	997	1020	1001	192	303	500	720	1	1	38428915	387	5.88	1.12	03	0.44	171.00	895.00	1298	20231213	-22.50	998	20240627	0.80	1298	-22.50	20240108	998	0.80	20240627	1298	-22.50	20231213	998	0.80	20240627	2.22	N	020180	500	192 억		1034188	N	N	0	N	00	N
100	20240715	140336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	-10	5	-0.99	152357773	151894	171.11	1019	1019	1000	1315	709	1012	1003.05	2.69	0	-347	1035	1023	1016	1004	997	1020	1001	192	303	500	720	1	1	38428915	385	5.86	1.12	03	0.40	171.00	895.00	1298	20231213	-22.80	998	20240627	0.40	1298	-22.80	20240108	998	0.40	20240627	1298	-22.80	20231213	998	0.40	20240627	2.22	N	020180	500	192 억		1034188	N	N	0	N	00	N
101	20240715	130336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	-9	5	-0.89	143929349	143486	161.63	1019	1019	1000	1315	709	1012	1003.09	2.69	0	-347	1035	1023	1016	1004	997	1020	1001	192	303	500	720	1	1	38428915	385	5.87	1.12	03	0.37	171.00	895.00	1298	20231213	-22.73	998	20240627	0.50	1298	-22.73	20240108	998	0.50	20240627	1298	-22.73	20231213	998	0.50	20240627	2.22	N	020180	500	192 억		1034188	N	N	0	N	00	N
102	20240715	120337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	-11	5	-1.09	113888580	113484	127.84	1019	1019	1000	1315	709	1012	1003.57	2.69	0	-1260	1035	1023	1016	1004	997	1020	1001	192	303	500	720	1	1	38428915	385	5.85	1.12	03	0.30	171.00	895.00	1298	20231213	-22.88	998	20240627	0.30	1298	-22.88	20240108	998	0.30	20240627	1298	-22.88	20231213	998	0.30	20240627	2.22	N	020180	500	192 억		1034188	N	N	0	N	00	N
103	20240715	110336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	-7	5	-0.69	41972011	41665	46.93	1019	1019	1004	1315	709	1012	1007.37	2.69	0	-1260	1035	1023	1016	1004	997	1020	1001	192	303	500	720	1	1	38428915	386	5.88	1.12	03	0.11	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.22	N	020180	500	192 억		1034188	N	N	0	N	00	N
104	20240715	100337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1008	-4	5	-0.40	32048587	31793	35.81	1019	1019	1005	1315	709	1012	1008.04	2.69	0	-64	1035	1023	1016	1004	997	1020	1001	192	303	500	720	1	1	38428915	387	5.89	1.13	03	0.08	171.00	895.00	1298	20231213	-22.34	998	20240627	1.00	1298	-22.34	20240108	998	1.00	20240627	1298	-22.34	20231213	998	1.00	20240627	2.22	N	020180	500	192 억		1034188	N	N	0	N	00	N
105	20240715	090337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1019	7	2	0.69	1519329	1491	1.68	1019	1019	1019	1315	709	1012	1019.00	2.69	0	-466	1035	1023	1016	1004	997	1020	1001	192	303	500	720	1	1	38428915	392	5.96	1.14	03	0.00	171.00	895.00	1298	20231213	-21.49	998	20240627	2.10	1298	-21.49	20240108	998	2.10	20240627	1298	-21.49	20231213	998	2.10	20240627	2.22	N	020180	500	192 억		1034188	N	N	0	N	00	N
106	20240712	160334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1012	-13	5	-1.27	89855163	88769	78.51	1025	1028	1009	1332	718	1025	1012.24	2.69	0	-1407	1045	1035	1023	1013	1001	1036	1014	192	307	500	730	1	1	38428915	389	5.92	1.13	03	0.23	171.00	895.00	1298	20231213	-22.03	998	20240627	1.40	1298	-22.03	20240108	998	1.40	20240627	1298	-22.03	20231213	998	1.40	20240627	2.20	N	020180	500	192 억		1034922	N	N	0	N	00	N
107	20240712	150335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1010	-15	5	-1.46	85896639	84855	75.05	1025	1028	1009	1332	718	1025	1012.28	2.69	0	1240	1045	1035	1023	1013	1001	1036	1014	192	307	500	730	1	1	38428915	388	5.91	1.13	03	0.22	171.00	895.00	1298	20231213	-22.19	998	20240627	1.20	1298	-22.19	20240108	998	1.20	20240627	1298	-22.19	20231213	998	1.20	20240627	2.20	N	020180	500	192 억		1034922	N	N	0	N	00	N
108	20240712	140337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1014	-11	5	-1.07	73718597	72815	64.40	1025	1028	1009	1332	718	1025	1012.41	2.69	0	5677	1045	1035	1023	1013	1001	1036	1014	192	307	500	730	1	1	38428915	390	5.93	1.13	03	0.19	171.00	895.00	1298	20231213	-21.88	998	20240627	1.60	1298	-21.88	20240108	998	1.60	20240627	1298	-21.88	20231213	998	1.60	20240627	2.20	N	020180	500	192 억		1034922	N	N	0	N	00	N
109	20240712	130335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1012	-13	5	-1.27	68929270	68085	60.22	1025	1028	1009	1332	718	1025	1012.40	2.69	0	7972	1045	1035	1023	1013	1001	1036	1014	192	307	500	730	1	1	38428915	389	5.92	1.13	03	0.18	171.00	895.00	1298	20231213	-22.03	998	20240627	1.40	1298	-22.03	20240108	998	1.40	20240627	1298	-22.03	20231213	998	1.40	20240627	2.20	N	020180	500	192 억		1034922	N	N	0	N	00	N
110	20240712	120335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1015	-10	5	-0.98	52560504	51884	45.89	1025	1028	1010	1332	718	1025	1013.04	2.69	0	8961	1045	1035	1023	1013	1001	1036	1014	192	307	500	730	1	1	38428915	390	5.94	1.13	03	0.14	171.00	895.00	1298	20231213	-21.80	998	20240627	1.70	1298	-21.80	20240108	998	1.70	20240627	1298	-21.80	20231213	998	1.70	20240627	2.20	N	020180	500	192 억		1034922	N	N	0	N	00	N
111	20240712	110334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1010	-15	5	-1.46	47499864	46882	41.47	1025	1028	1010	1332	718	1025	1013.18	2.69	0	10127	1045	1035	1023	1013	1001	1036	1014	192	307	500	730	1	1	38428915	388	5.91	1.13	03	0.12	171.00	895.00	1298	20231213	-22.19	998	20240627	1.20	1298	-22.19	20240108	998	1.20	20240627	1298	-22.19	20231213	998	1.20	20240627	2.20	N	020180	500	192 억		1034922	N	N	0	N	00	N
112	20240712	100336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1019	-6	5	-0.59	10369801	10182	9.01	1025	1028	1015	1332	718	1025	1018.44	2.69	0	-1305	1045	1035	1023	1013	1001	1036	1014	192	307	500	730	1	1	38428915	392	5.96	1.14	03	0.03	171.00	895.00	1298	20231213	-21.49	998	20240627	2.10	1298	-21.49	20240108	998	2.10	20240627	1298	-21.49	20231213	998	2.10	20240627	2.20	N	020180	500	192 억		1034922	N	N	0	N	00	N
113	20240712	090334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	0	3	0.00	324927	317	0.28	1025	1027	1025	1332	718	1025	1025.01	2.69	0	-11	1045	1035	1023	1013	1001	1036	1014	192	307	500	730	1	1	38428915	394	5.99	1.15	03	0.00	171.00	895.00	1298	20231213	-21.03	998	20240627	2.71	1298	-21.03	20240108	998	2.71	20240627	1298	-21.03	20231213	998	2.71	20240627	2.20	N	020180	500	192 억		1034922	N	N	0	N	00	N
114	20240711	160332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	3	2	0.29	116127980	112963	151.22	1025	1033	1011	1328	716	1022	1028.02	2.77	0	-30856	1041	1031	1018	1008	995	1025	1002	192	306	500	730	1	1	38428915	394	5.99	1.15	03	0.29	171.00	895.00	1298	20231213	-21.03	998	20240627	2.71	1298	-21.03	20240108	998	2.71	20240627	1298	-21.03	20231213	998	2.71	20240627	2.22	N	020180	500	192 억		1065778	N	N	0	N	00	N
115	20240711	150337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	3	2	0.29	110577166	107546	143.97	1025	1033	1011	1328	716	1022	1028.18	2.77	0	-30295	1041	1031	1018	1008	995	1025	1002	192	306	500	730	1	1	38428915	394	5.99	1.15	03	0.28	171.00	895.00	1298	20231213	-21.03	998	20240627	2.71	1298	-21.03	20240108	998	2.71	20240627	1298	-21.03	20231213	998	2.71	20240627	2.22	N	020180	500	192 억		1065778	N	N	0	N	00	N
116	20240711	140335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1022	0	3	0.00	108035592	105064	140.65	1025	1033	1011	1328	716	1022	1028.28	2.77	0	-29200	1041	1031	1018	1008	995	1025	1002	192	306	500	730	1	1	38428915	393	5.98	1.14	03	0.27	171.00	895.00	1298	20231213	-21.26	998	20240627	2.40	1298	-21.26	20240108	998	2.40	20240627	1298	-21.26	20231213	998	2.40	20240627	2.22	N	020180	500	192 억		1065778	N	N	0	N	00	N
117	20240711	130334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1024	2	2	0.20	103780399	100917	135.09	1025	1033	1011	1328	716	1022	1028.37	2.77	0	-27454	1041	1031	1018	1008	995	1025	1002	192	306	500	730	1	1	38428915	394	5.99	1.14	03	0.26	171.00	895.00	1298	20231213	-21.11	998	20240627	2.61	1298	-21.11	20240108	998	2.61	20240627	1298	-21.11	20231213	998	2.61	20240627	2.22	N	020180	500	192 억		1065778	N	N	0	N	00	N
118	20240711	120335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1029	7	2	0.68	88921633	86462	115.74	1025	1033	1011	1328	716	1022	1028.45	2.77	0	-19144	1041	1031	1018	1008	995	1025	1002	192	306	500	730	1	1	38428915	395	6.02	1.15	03	0.22	171.00	895.00	1298	20231213	-20.72	998	20240627	3.11	1298	-20.72	20240108	998	3.11	20240627	1298	-20.72	20231213	998	3.11	20240627	2.22	N	020180	500	192 억		1065778	N	N	0	N	00	N
119	20240711	110334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1029	7	2	0.68	85881166	83487	111.76	1025	1033	1011	1328	716	1022	1028.68	2.77	0	-20297	1041	1031	1018	1008	995	1025	1002	192	306	500	730	1	1	38428915	395	6.02	1.15	03	0.22	171.00	895.00	1298	20231213	-20.72	998	20240627	3.11	1298	-20.72	20240108	998	3.11	20240627	1298	-20.72	20231213	998	3.11	20240627	2.22	N	020180	500	192 억		1065778	N	N	0	N	00	N
120	20240711	100333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1021	-1	5	-0.10	12631605	12415	16.62	1025	1025	1011	1328	716	1022	1017.45	2.77	0	98	1041	1031	1018	1008	995	1025	1002	192	306	500	730	1	1	38428915	392	5.97	1.14	03	0.03	171.00	895.00	1298	20231213	-21.34	998	20240627	2.30	1298	-21.34	20240108	998	2.30	20240627	1298	-21.34	20231213	998	2.30	20240627	2.22	N	020180	500	192 억		1065778	N	N	0	N	00	N
121	20240711	090332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1019	-3	5	-0.29	6128467	6031	8.07	1025	1025	1011	1328	716	1022	1016.16	2.77	0	235	1041	1031	1018	1008	995	1025	1002	192	306	500	730	1	1	38428915	392	5.96	1.14	03	0.02	171.00	895.00	1298	20231213	-21.49	998	20240627	2.10	1298	-21.49	20240108	998	2.10	20240627	1298	-21.49	20231213	998	2.10	20240627	2.22	N	020180	500	192 억		1065778	N	N	0	N	00	N
122	20240710	160333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1022	-3	5	-0.29	75831652	74700	62.13	1025	1028	1005	1332	718	1025	1015.15	2.78	0	-1480	1040	1032	1023	1015	1006	1036	1019	192	307	500	730	1	1	38428915	393	5.98	1.14	03	0.19	171.00	895.00	1298	20231213	-21.26	998	20240627	2.40	1298	-21.26	20240108	998	2.40	20240627	1298	-21.26	20231213	998	2.40	20240627	2.26	N	020180	500	192 억		1067258	N	N	0	N	00	N
123	20240710	150334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1024	-1	5	-0.10	73217323	72142	60.00	1025	1028	1005	1332	718	1025	1014.91	2.78	0	-1042	1040	1032	1023	1015	1006	1036	1019	192	307	500	730	1	1	38428915	394	5.99	1.14	03	0.19	171.00	895.00	1298	20231213	-21.11	998	20240627	2.61	1298	-21.11	20240108	998	2.61	20240627	1298	-21.11	20231213	998	2.61	20240627	2.26	N	020180	500	192 억		1067258	N	N	0	N	00	N
124	20240710	140332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1024	-1	5	-0.10	70812094	69783	58.04	1025	1028	1005	1332	718	1025	1014.75	2.78	0	-571	1040	1032	1023	1015	1006	1036	1019	192	307	500	730	1	1	38428915	394	5.99	1.14	03	0.18	171.00	895.00	1298	20231213	-21.11	998	20240627	2.61	1298	-21.11	20240108	998	2.61	20240627	1298	-21.11	20231213	998	2.61	20240627	2.26	N	020180	500	192 억		1067258	N	N	0	N	00	N
125	20240710	130333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1018	-7	5	-0.68	64144547	63236	52.59	1025	1028	1005	1332	718	1025	1014.37	2.78	0	-571	1040	1032	1023	1015	1006	1036	1019	192	307	500	730	1	1	38428915	391	5.95	1.14	03	0.16	171.00	895.00	1298	20231213	-21.57	998	20240627	2.00	1298	-21.57	20240108	998	2.00	20240627	1298	-21.57	20231213	998	2.00	20240627	2.26	N	020180	500	192 억		1067258	N	N	0	N	00	N
126	20240710	120331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1018	-7	5	-0.68	61300499	60440	50.27	1025	1028	1005	1332	718	1025	1014.24	2.78	0	-571	1040	1032	1023	1015	1006	1036	1019	192	307	500	730	1	1	38428915	391	5.95	1.14	03	0.16	171.00	895.00	1298	20231213	-21.57	998	20240627	2.00	1298	-21.57	20240108	998	2.00	20240627	1298	-21.57	20231213	998	2.00	20240627	2.26	N	020180	500	192 억		1067258	N	N	0	N	00	N
127	20240710	110334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1023	-2	5	-0.20	58014385	57212	47.58	1025	1028	1005	1332	718	1025	1014.02	2.78	0	-571	1040	1032	1023	1015	1006	1036	1019	192	307	500	730	1	1	38428915	393	5.98	1.14	03	0.15	171.00	895.00	1298	20231213	-21.19	998	20240627	2.51	1298	-21.19	20240108	998	2.51	20240627	1298	-21.19	20231213	998	2.51	20240627	2.26	N	020180	500	192 억		1067258	N	N	0	N	00	N
128	20240710	100330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1020	-5	5	-0.49	33783571	33283	27.68	1025	1028	1010	1332	718	1025	1015.04	2.78	0	1052	1040	1032	1023	1015	1006	1036	1019	192	307	500	730	1	1	38428915	392	5.96	1.14	03	0.09	171.00	895.00	1298	20231213	-21.42	998	20240627	2.20	1298	-21.42	20240108	998	2.20	20240627	1298	-21.42	20231213	998	2.20	20240627	2.26	N	020180	500	192 억		1067258	N	N	0	N	00	N
129	20240710	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	0	3	0.00	2258075	2203	1.83	1025	1025	1025	1332	718	1025	1025.00	2.78	0	-43	1040	1032	1023	1015	1006	1036	1019	192	307	500	730	1	1	38428915	394	5.99	1.15	03	0.01	171.00	895.00	1298	20231213	-21.03	998	20240627	2.71	1298	-21.03	20240108	998	2.71	20240627	1298	-21.03	20231213	998	2.71	20240627	2.26	N	020180	500	192 억		1067258	N	N	0	N	00	N
130	20240709	160332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	1	2	0.10	123136253	120241	60.31	1024	1031	1014	1331	717	1024	1024.08	2.77	0	2383	1040	1031	1015	1006	990	1036	1011	192	307	500	730	1	1	38428915	394	5.99	1.15	03	0.31	171.00	895.00	1298	20231213	-21.03	998	20240627	2.71	1298	-21.03	20240108	998	2.71	20240627	1298	-21.03	20231213	998	2.71	20240627	2.27	N	020180	500	192 억		1064872	N	N	0	N	00	N
131	20240709	150332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	1	2	0.10	115032520	112342	56.35	1024	1031	1014	1331	717	1024	1023.95	2.77	0	4834	1040	1031	1015	1006	990	1036	1011	192	307	500	730	1	1	38428915	394	5.99	1.15	03	0.29	171.00	895.00	1298	20231213	-21.03	998	20240627	2.71	1298	-21.03	20240108	998	2.71	20240627	1298	-21.03	20231213	998	2.71	20240627	2.27	N	020180	500	192 억		1064872	N	N	0	N	00	N
132	20240709	140332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1024	0	3	0.00	110870949	108281	54.31	1024	1031	1014	1331	717	1024	1023.92	2.77	0	6080	1040	1031	1015	1006	990	1036	1011	192	307	500	730	1	1	38428915	394	5.99	1.14	03	0.28	171.00	895.00	1298	20231213	-21.11	998	20240627	2.61	1298	-21.11	20240108	998	2.61	20240627	1298	-21.11	20231213	998	2.61	20240627	2.27	N	020180	500	192 억		1064872	N	N	0	N	00	N
133	20240709	130333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	1	2	0.10	84724772	82752	41.51	1024	1031	1014	1331	717	1024	1023.84	2.77	0	1240	1040	1031	1015	1006	990	1036	1011	192	307	500	730	1	1	38428915	394	5.99	1.15	03	0.22	171.00	895.00	1298	20231213	-21.03	998	20240627	2.71	1298	-21.03	20240108	998	2.71	20240627	1298	-21.03	20231213	998	2.71	20240627	2.27	N	020180	500	192 억		1064872	N	N	0	N	00	N
134	20240709	120334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1024	0	3	0.00	78122451	76307	38.28	1024	1031	1014	1331	717	1024	1023.79	2.77	0	157	1040	1031	1015	1006	990	1036	1011	192	307	500	730	1	1	38428915	394	5.99	1.14	03	0.20	171.00	895.00	1298	20231213	-21.11	998	20240627	2.61	1298	-21.11	20240108	998	2.61	20240627	1298	-21.11	20231213	998	2.61	20240627	2.27	N	020180	500	192 억		1064872	N	N	0	N	00	N
135	20240709	110333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1026	2	2	0.20	50915874	49823	24.99	1024	1026	1014	1331	717	1024	1021.94	2.77	0	-948	1040	1031	1015	1006	990	1036	1011	192	307	500	730	1	1	38428915	394	6.00	1.15	03	0.13	171.00	895.00	1298	20231213	-20.96	998	20240627	2.81	1298	-20.96	20240108	998	2.81	20240627	1298	-20.96	20231213	998	2.81	20240627	2.27	N	020180	500	192 억		1064872	N	N	0	N	00	N
136	20240709	100333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1020	-4	5	-0.39	19613320	19235	9.65	1024	1025	1014	1331	717	1024	1019.67	2.77	0	-2180	1040	1031	1015	1006	990	1036	1011	192	307	500	730	1	1	38428915	392	5.96	1.14	03	0.05	171.00	895.00	1298	20231213	-21.42	998	20240627	2.20	1298	-21.42	20240108	998	2.20	20240627	1298	-21.42	20231213	998	2.20	20240627	2.27	N	020180	500	192 억		1064872	N	N	0	N	00	N
137	20240709	090332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1017	-7	5	-0.68	2392898	2338	1.17	1024	1024	1017	1331	717	1024	1023.48	2.77	0	-138	1040	1031	1015	1006	990	1036	1011	192	307	500	730	1	1	38428915	391	5.95	1.14	03	0.01	171.00	895.00	1298	20231213	-21.65	998	20240627	1.90	1298	-21.65	20240108	998	1.90	20240627	1298	-21.65	20231213	998	1.90	20240627	2.27	N	020180	500	192 억		1064872	N	N	0	N	00	N
138	20240708	160330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1024	23	2	2.30	201304775	199357	184.10	1002	1024	999	1301	701	1001	1009.77	2.67	0	38607	1008	1004	1002	998	996	1004	998	192	300	500	720	1	1	38428915	394	5.99	1.14	03	0.52	171.00	895.00	1298	20231213	-21.11	998	20240627	2.61	1298	-21.11	20240108	998	2.61	20240627	1298	-21.11	20231213	998	2.61	20240627	2.28	N	020180	500	192 억		1025034	N	N	0	N	00	N
139	20240708	150331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1021	20	2	2.00	194715898	192909	178.15	1002	1022	999	1301	701	1001	1009.37	2.67	0	39757	1008	1004	1002	998	996	1004	998	192	300	500	720	1	1	38428915	392	5.97	1.14	03	0.50	171.00	895.00	1298	20231213	-21.34	998	20240627	2.30	1298	-21.34	20240108	998	2.30	20240627	1298	-21.34	20231213	998	2.30	20240627	2.28	N	020180	500	192 억		1025034	N	N	0	N	00	N
140	20240708	140332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1020	19	2	1.90	169704700	168354	155.47	1002	1020	999	1301	701	1001	1008.02	2.67	0	29590	1008	1004	1002	998	996	1004	998	192	300	500	720	1	1	38428915	392	5.96	1.14	03	0.44	171.00	895.00	1298	20231213	-21.42	998	20240627	2.20	1298	-21.42	20240108	998	2.20	20240627	1298	-21.42	20231213	998	2.20	20240627	2.28	N	020180	500	192 억		1025034	N	N	0	N	00	N
141	20240708	130330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1014	13	2	1.30	154021605	152911	141.21	1002	1017	999	1301	701	1001	1007.26	2.67	0	20406	1008	1004	1002	998	996	1004	998	192	300	500	720	1	1	38428915	390	5.93	1.13	03	0.40	171.00	895.00	1298	20231213	-21.88	998	20240627	1.60	1298	-21.88	20240108	998	1.60	20240627	1298	-21.88	20231213	998	1.60	20240627	2.28	N	020180	500	192 억		1025034	N	N	0	N	00	N
142	20240708	120332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1010	9	2	0.90	133094276	132200	122.09	1002	1017	999	1301	701	1001	1006.76	2.67	0	7407	1008	1004	1002	998	996	1004	998	192	300	500	720	1	1	38428915	388	5.91	1.13	03	0.34	171.00	895.00	1298	20231213	-22.19	998	20240627	1.20	1298	-22.19	20240108	998	1.20	20240627	1298	-22.19	20231213	998	1.20	20240627	2.28	N	020180	500	192 억		1025034	N	N	0	N	00	N
143	20240708	110330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	4	2	0.40	41063016	41036	37.90	1002	1009	999	1301	701	1001	1000.66	2.67	0	-301	1008	1004	1002	998	996	1004	998	192	300	500	720	1	1	38428915	386	5.88	1.12	03	0.11	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.28	N	020180	500	192 억		1025034	N	N	0	N	00	N
144	20240708	100330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	4	2	0.40	14317837	14294	13.20	1002	1009	1000	1301	701	1001	1001.67	2.67	0	-180	1008	1004	1002	998	996	1004	998	192	300	500	720	1	1	38428915	386	5.88	1.12	03	0.04	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.28	N	020180	500	192 억		1025034	N	N	0	N	00	N
145	20240708	090331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	3	2	0.30	73286	73	0.07	1002	1004	1002	1301	701	1001	1003.92	2.67	0	0	1008	1004	1002	998	996	1004	998	192	300	500	720	1	1	38428915	386	5.87	1.12	03	0.00	171.00	895.00	1298	20231213	-22.65	998	20240627	0.60	1298	-22.65	20240108	998	0.60	20240627	1298	-22.65	20231213	998	0.60	20240627	2.28	N	020180	500	192 억		1025034	N	N	0	N	00	N
146	20240705	160329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	-1	5	-0.10	108095559	107998	77.73	1001	1006	1000	1302	702	1002	1000.90	2.71	0	-17469	1009	1005	1002	998	995	1007	1000	192	300	500	720	1	1	38428915	385	5.85	1.12	03	0.28	171.00	895.00	1298	20231213	-22.88	998	20240627	0.30	1298	-22.88	20240108	998	0.30	20240627	1298	-22.88	20231213	998	0.30	20240627	2.28	N	020180	500	192 억		1042503	N	N	0	N	00	N
147	20240705	150331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	-1	5	-0.10	80394172	80307	57.80	1001	1006	1000	1302	702	1002	1001.09	2.71	0	-14700	1009	1005	1002	998	995	1007	1000	192	300	500	720	1	1	38428915	385	5.85	1.12	03	0.21	171.00	895.00	1298	20231213	-22.88	998	20240627	0.30	1298	-22.88	20240108	998	0.30	20240627	1298	-22.88	20231213	998	0.30	20240627	2.28	N	020180	500	192 억		1042503	N	N	0	N	00	N
148	20240705	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	-1	5	-0.10	65882182	65814	47.37	1001	1006	1000	1302	702	1002	1001.04	2.71	0	-10129	1009	1005	1002	998	995	1007	1000	192	300	500	720	1	1	38428915	385	5.85	1.12	03	0.17	171.00	895.00	1298	20231213	-22.88	998	20240627	0.30	1298	-22.88	20240108	998	0.30	20240627	1298	-22.88	20231213	998	0.30	20240627	2.28	N	020180	500	192 억		1042503	N	N	0	N	00	N
149	20240705	130329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-2	5	-0.20	63821708	63754	45.89	1001	1006	1000	1302	702	1002	1001.06	2.71	0	-9665	1009	1005	1002	998	995	1007	1000	192	300	500	720	1	1	38428915	384	5.85	1.12	03	0.17	171.00	895.00	1298	20231213	-22.96	998	20240627	0.20	1298	-22.96	20240108	998	0.20	20240627	1298	-22.96	20231213	998	0.20	20240627	2.28	N	020180	500	192 억		1042503	N	N	0	N	00	N
150	20240705	120330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	1	2	0.10	44876200	44822	32.26	1001	1006	1000	1302	702	1002	1001.21	2.71	0	-8427	1009	1005	1002	998	995	1007	1000	192	300	500	720	1	1	38428915	385	5.87	1.12	03	0.12	171.00	895.00	1298	20231213	-22.73	998	20240627	0.50	1298	-22.73	20240108	998	0.50	20240627	1298	-22.73	20231213	998	0.50	20240627	2.28	N	020180	500	192 억		1042503	N	N	0	N	00	N
151	20240705	110329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	2	2	0.20	43597178	43547	31.34	1001	1006	1000	1302	702	1002	1001.15	2.71	0	-8190	1009	1005	1002	998	995	1007	1000	192	300	500	720	1	1	38428915	386	5.87	1.12	03	0.11	171.00	895.00	1298	20231213	-22.65	998	20240627	0.60	1298	-22.65	20240108	998	0.60	20240627	1298	-22.65	20231213	998	0.60	20240627	2.28	N	020180	500	192 억		1042503	N	N	0	N	00	N
152	20240705	100329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	1	2	0.10	32905287	32890	23.67	1001	1004	1000	1302	702	1002	1000.46	2.71	0	-3161	1009	1005	1002	998	995	1007	1000	192	300	500	720	1	1	38428915	385	5.87	1.12	03	0.09	171.00	895.00	1298	20231213	-22.73	998	20240627	0.50	1298	-22.73	20240108	998	0.50	20240627	1298	-22.73	20231213	998	0.50	20240627	2.28	N	020180	500	192 억		1042503	N	N	0	N	00	N
153	20240705	090330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	2	2	0.20	1581586	1580	1.14	1001	1004	1001	1302	702	1002	1001.00	2.71	0	0	1009	1005	1002	998	995	1007	1000	192	300	500	720	1	1	38428915	386	5.87	1.12	03	0.00	171.00	895.00	1298	20231213	-22.65	998	20240627	0.60	1298	-22.65	20240108	998	0.60	20240627	1298	-22.65	20231213	998	0.60	20240627	2.28	N	020180	500	192 억		1042503	N	N	0	N	00	N
154	20240704	160328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	1	2	0.10	139030578	138748	112.89	1001	1006	999	1301	701	1001	1002.04	2.74	0	-9934	1009	1005	1002	998	995	1003	996	192	300	500	720	1	1	38428915	385	5.86	1.12	03	0.36	171.00	895.00	1298	20231213	-22.80	998	20240627	0.40	1298	-22.80	20240108	998	0.40	20240627	1298	-22.80	20231213	998	0.40	20240627	2.32	N	020180	500	192 억		1052437	N	N	0	N	00	N
155	20240704	150330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	0	3	0.00	133486787	133205	108.38	1001	1006	999	1301	701	1001	1002.12	2.74	0	-9213	1009	1005	1002	998	995	1003	996	192	300	500	720	1	1	38428915	385	5.85	1.12	03	0.35	171.00	895.00	1298	20231213	-22.88	998	20240627	0.30	1298	-22.88	20240108	998	0.30	20240627	1298	-22.88	20231213	998	0.30	20240627	2.32	N	020180	500	192 억		1052437	N	N	0	N	00	N
156	20240704	140329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	2	2	0.20	103789150	103501	84.21	1001	1006	1001	1301	701	1001	1002.78	2.74	0	-7143	1009	1005	1002	998	995	1003	996	192	300	500	720	1	1	38428915	385	5.87	1.12	03	0.27	171.00	895.00	1298	20231213	-22.73	998	20240627	0.50	1298	-22.73	20240108	998	0.50	20240627	1298	-22.73	20231213	998	0.50	20240627	2.32	N	020180	500	192 억		1052437	N	N	0	N	00	N
157	20240704	130330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	4	2	0.40	88356877	88093	71.67	1001	1006	1001	1301	701	1001	1003.00	2.74	0	-5528	1009	1005	1002	998	995	1003	996	192	300	500	720	1	1	38428915	386	5.88	1.12	03	0.23	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.32	N	020180	500	192 억		1052437	N	N	0	N	00	N
158	20240704	120329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	1	2	0.10	72082213	71858	58.46	1001	1006	1001	1301	701	1001	1003.12	2.74	0	-3345	1009	1005	1002	998	995	1003	996	192	300	500	720	1	1	38428915	385	5.86	1.12	03	0.19	171.00	895.00	1298	20231213	-22.80	998	20240627	0.40	1298	-22.80	20240108	998	0.40	20240627	1298	-22.80	20231213	998	0.40	20240627	2.32	N	020180	500	192 억		1052437	N	N	0	N	00	N
159	20240704	110329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	1	2	0.10	67316196	67100	54.59	1001	1006	1001	1301	701	1001	1003.22	2.74	0	-3095	1009	1005	1002	998	995	1003	996	192	300	500	720	1	1	38428915	385	5.86	1.12	03	0.17	171.00	895.00	1298	20231213	-22.80	998	20240627	0.40	1298	-22.80	20240108	998	0.40	20240627	1298	-22.80	20231213	998	0.40	20240627	2.32	N	020180	500	192 억		1052437	N	N	0	N	00	N
160	20240704	100329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	3	2	0.30	48244430	48090	39.13	1001	1006	1001	1301	701	1001	1003.21	2.74	0	-1257	1009	1005	1002	998	995	1003	996	192	300	500	720	1	1	38428915	386	5.87	1.12	03	0.13	171.00	895.00	1298	20231213	-22.65	998	20240627	0.60	1298	-22.65	20240108	998	0.60	20240627	1298	-22.65	20231213	998	0.60	20240627	2.32	N	020180	500	192 억		1052437	N	N	0	N	00	N
161	20240704	090329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	2	2	0.20	723766	723	0.59	1001	1003	1001	1301	701	1001	1001.06	2.74	0	42	1009	1005	1002	998	995	1003	996	192	300	500	720	1	1	38428915	385	5.87	1.12	03	0.00	171.00	895.00	1298	20231213	-22.73	998	20240627	0.50	1298	-22.73	20240108	998	0.50	20240627	1298	-22.73	20231213	998	0.50	20240627	2.32	N	020180	500	192 억		1052437	N	N	0	N	00	N
162	20240703	160327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	-6	5	-0.60	123086198	122908	57.15	1005	1006	999	1309	705	1007	1001.45	2.81	0	-25923	1021	1013	1006	998	991	1014	999	192	302	500	720	1	1	38428915	385	5.85	1.12	03	0.32	171.00	895.00	1298	20231213	-22.88	998	20240627	0.30	1298	-22.88	20240108	998	0.30	20240627	1298	-22.88	20231213	998	0.30	20240627	2.38	N	020180	500	192 억		1078360	N	N	0	N	00	N
163	20240703	150328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-7	5	-0.70	114800070	114624	53.30	1005	1006	1000	1309	705	1007	1001.54	2.81	0	-20365	1021	1013	1006	998	991	1014	999	192	302	500	720	1	1	38428915	384	5.85	1.12	03	0.30	171.00	895.00	1298	20231213	-22.96	998	20240627	0.20	1298	-22.96	20240108	998	0.20	20240627	1298	-22.96	20231213	998	0.20	20240627	2.38	N	020180	500	192 억		1078360	N	N	0	N	00	N
164	20240703	140328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-7	5	-0.70	83844017	83672	38.91	1005	1006	1000	1309	705	1007	1002.06	2.81	0	-16509	1021	1013	1006	998	991	1014	999	192	302	500	720	1	1	38428915	384	5.85	1.12	03	0.22	171.00	895.00	1298	20231213	-22.96	998	20240627	0.20	1298	-22.96	20240108	998	0.20	20240627	1298	-22.96	20231213	998	0.20	20240627	2.38	N	020180	500	192 억		1078360	N	N	0	N	00	N
165	20240703	130328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	-6	5	-0.60	72584023	72420	33.67	1005	1006	1000	1309	705	1007	1002.26	2.81	0	-11092	1021	1013	1006	998	991	1014	999	192	302	500	720	1	1	38428915	385	5.85	1.12	03	0.19	171.00	895.00	1298	20231213	-22.88	998	20240627	0.30	1298	-22.88	20240108	998	0.30	20240627	1298	-22.88	20231213	998	0.30	20240627	2.38	N	020180	500	192 억		1078360	N	N	0	N	00	N
166	20240703	120328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	-2	5	-0.20	59759024	59601	27.71	1005	1006	1000	1309	705	1007	1002.65	2.81	0	-10035	1021	1013	1006	998	991	1014	999	192	302	500	720	1	1	38428915	386	5.88	1.12	03	0.16	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.38	N	020180	500	192 억		1078360	N	N	0	N	00	N
167	20240703	110329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	-2	5	-0.20	34396771	34333	15.96	1005	1005	1000	1309	705	1007	1001.86	2.81	0	-8068	1021	1013	1006	998	991	1014	999	192	302	500	720	1	1	38428915	386	5.88	1.12	03	0.09	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.38	N	020180	500	192 억		1078360	N	N	0	N	00	N
168	20240703	100329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	-2	5	-0.20	7433372	7406	3.44	1005	1005	1002	1309	705	1007	1003.70	2.81	0	-5010	1021	1013	1006	998	991	1014	999	192	302	500	720	1	1	38428915	386	5.88	1.12	03	0.02	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.38	N	020180	500	192 억		1078360	N	N	0	N	00	N
169	20240703	090328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	-2	5	-0.20	3023040	3008	1.40	1005	1005	1005	1309	705	1007	1005.00	2.81	0	-2630	1021	1013	1006	998	991	1014	999	192	302	500	720	1	1	38428915	386	5.88	1.12	03	0.01	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.38	N	020180	500	192 억		1078360	N	N	0	N	00	N
170	20240702	160327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1007	2	2	0.20	215821586	215054	106.79	1007	1014	999	1306	704	1005	1003.54	2.86	0	-19457	1015	1009	1006	1000	997	1008	999	192	301	500	720	1	1	38428915	387	5.89	1.13	03	0.56	171.00	895.00	1298	20231213	-22.42	998	20240627	0.90	1298	-22.42	20240108	998	0.90	20240627	1298	-22.42	20231213	998	0.90	20240627	2.37	N	020180	500	192 억		1097813	N	N	0	N	00	N
171	20240702	150327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1007	2	2	0.20	206449325	205747	102.17	1007	1014	999	1306	704	1005	1003.41	2.86	0	-22451	1015	1009	1006	1000	997	1008	999	192	301	500	720	1	1	38428915	387	5.89	1.13	03	0.54	171.00	895.00	1298	20231213	-22.42	998	20240627	0.90	1298	-22.42	20240108	998	0.90	20240627	1298	-22.42	20231213	998	0.90	20240627	2.37	N	020180	500	192 억		1097813	N	N	0	N	00	N
172	20240702	140327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	0	3	0.00	165593492	165097	81.99	1007	1014	999	1306	704	1005	1003.01	2.86	0	-34885	1015	1009	1006	1000	997	1008	999	192	301	500	720	1	1	38428915	386	5.88	1.12	03	0.43	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.37	N	020180	500	192 억		1097813	N	N	0	N	00	N
173	20240702	130327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	0	3	0.00	150096071	149668	74.32	1007	1014	999	1306	704	1005	1002.86	2.86	0	-35802	1015	1009	1006	1000	997	1008	999	192	301	500	720	1	1	38428915	386	5.88	1.12	03	0.39	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.37	N	020180	500	192 억		1097813	N	N	0	N	00	N
174	20240702	120328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	1	2	0.10	138043710	137670	68.37	1007	1014	999	1306	704	1005	1002.71	2.86	0	-35802	1015	1009	1006	1000	997	1008	999	192	301	500	720	1	1	38428915	387	5.88	1.12	03	0.36	171.00	895.00	1298	20231213	-22.50	998	20240627	0.80	1298	-22.50	20240108	998	0.80	20240627	1298	-22.50	20231213	998	0.80	20240627	2.37	N	020180	500	192 억		1097813	N	N	0	N	00	N
175	20240702	110327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	-4	5	-0.40	134863212	134506	66.79	1007	1014	999	1306	704	1005	1002.66	2.86	0	-35935	1015	1009	1006	1000	997	1008	999	192	301	500	720	1	1	38428915	385	5.85	1.12	03	0.35	171.00	895.00	1298	20231213	-22.88	998	20240627	0.30	1298	-22.88	20240108	998	0.30	20240627	1298	-22.88	20231213	998	0.30	20240627	2.37	N	020180	500	192 억		1097813	N	N	0	N	00	N
176	20240702	100327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	-6	5	-0.60	95332119	95036	47.19	1007	1014	999	1306	704	1005	1003.12	2.86	0	-31225	1015	1009	1006	1000	997	1008	999	192	301	500	720	1	1	38428915	384	5.84	1.12	03	0.25	171.00	895.00	1298	20231213	-23.04	998	20240627	0.10	1298	-23.04	20240108	998	0.10	20240627	1298	-23.04	20231213	998	0.10	20240627	2.37	N	020180	500	192 억		1097813	N	N	0	N	00	N
177	20240702	090328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	1	2	0.10	1081389	1075	0.53	1007	1008	1005	1306	704	1005	1005.94	2.86	0	-22	1015	1009	1006	1000	997	1008	999	192	301	500	720	1	1	38428915	387	5.88	1.12	03	0.00	171.00	895.00	1298	20231213	-22.50	998	20240627	0.80	1298	-22.50	20240108	998	0.80	20240627	1298	-22.50	20231213	998	0.80	20240627	2.37	N	020180	500	192 억		1097813	N	N	0	N	00	N
178	20240701	160327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	-5	5	-0.50	202497833	201374	150.40	1010	1012	1003	1313	707	1010	1005.58	2.91	0	-21782	1018	1013	1006	1001	994	1016	1004	192	303	500	720	1	1	38428915	386	5.88	1.12	03	0.52	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.37	N	020180	500	192 억		1119594	N	N	0	N	00	N
179	20240701	150328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	-4	5	-0.40	167684262	166835	124.61	1010	1012	1003	1313	707	1010	1005.09	2.91	0	-21173	1018	1013	1006	1001	994	1016	1004	192	303	500	720	1	1	38428915	387	5.88	1.12	03	0.43	171.00	895.00	1298	20231213	-22.50	998	20240627	0.80	1298	-22.50	20240108	998	0.80	20240627	1298	-22.50	20231213	998	0.80	20240627	2.37	N	020180	500	192 억		1119594	N	N	0	N	00	N
180	20240701	140326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	-4	5	-0.40	126593366	125977	94.09	1010	1012	1003	1313	707	1010	1004.89	2.91	0	-19466	1018	1013	1006	1001	994	1016	1004	192	303	500	720	1	1	38428915	387	5.88	1.12	03	0.33	171.00	895.00	1298	20231213	-22.50	998	20240627	0.80	1298	-22.50	20240108	998	0.80	20240627	1298	-22.50	20231213	998	0.80	20240627	2.37	N	020180	500	192 억		1119594	N	N	0	N	00	N
181	20240701	130327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	-5	5	-0.50	77769368	77391	57.80	1010	1012	1003	1313	707	1010	1004.88	2.91	0	-13942	1018	1013	1006	1001	994	1016	1004	192	303	500	720	1	1	38428915	386	5.88	1.12	03	0.20	171.00	895.00	1298	20231213	-22.57	998	20240627	0.70	1298	-22.57	20240108	998	0.70	20240627	1298	-22.57	20231213	998	0.70	20240627	2.37	N	020180	500	192 억		1119594	N	N	0	N	00	N
182	20240701	120327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	-4	5	-0.40	75323802	74959	55.99	1010	1012	1003	1313	707	1010	1004.86	2.91	0	-13824	1018	1013	1006	1001	994	1016	1004	192	303	500	720	1	1	38428915	387	5.88	1.12	03	0.20	171.00	895.00	1298	20231213	-22.50	998	20240627	0.80	1298	-22.50	20240108	998	0.80	20240627	1298	-22.50	20231213	998	0.80	20240627	2.37	N	020180	500	192 억		1119594	N	N	0	N	00	N
183	20240701	110326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	-6	5	-0.59	62987993	62674	46.81	1010	1012	1003	1313	707	1010	1005.00	2.91	0	-12428	1018	1013	1006	1001	994	1016	1004	192	303	500	720	1	1	38428915	386	5.87	1.12	03	0.16	171.00	895.00	1298	20231213	-22.65	998	20240627	0.60	1298	-22.65	20240108	998	0.60	20240627	1298	-22.65	20231213	998	0.60	20240627	2.37	N	020180	500	192 억		1119594	N	N	0	N	00	N
184	20240701	100326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	-7	5	-0.69	37592342	37357	27.90	1010	1012	1003	1313	707	1010	1006.29	2.91	0	-8143	1018	1013	1006	1001	994	1016	1004	192	303	500	720	1	1	38428915	385	5.87	1.12	03	0.10	171.00	895.00	1298	20231213	-22.73	998	20240627	0.50	1298	-22.73	20240108	998	0.50	20240627	1298	-22.73	20231213	998	0.50	20240627	2.37	N	020180	500	192 억		1119594	N	N	0	N	00	N
185	20240701	090326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1009	-1	5	-0.10	3632748	3597	2.69	1010	1010	1008	1313	707	1010	1009.94	2.91	0	-2100	1018	1013	1006	1001	994	1016	1004	192	303	500	720	1	1	38428915	388	5.90	1.13	03	0.01	171.00	895.00	1298	20231213	-22.27	998	20240627	1.10	1298	-22.27	20240108	998	1.10	20240627	1298	-22.27	20231213	998	1.10	20240627	2.37	N	020180	500	192 억		1119594	N	N	0	N	00	N