KissMeData/089150/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	160723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2370	-20	5	-0.84	51713400	21872	193.66	2380	2390	2335	3105	1675	2390	2364.35	0.04	0	89	2410	2400	2390	2380	2370	2395	2375	86	715	500	1670	5	1	17150000	406	35.37	1.19	12	0.13	67.00	1989.00	3600	20231004	-34.17	2335	20240731	1.50	3270	-27.52	20240208	2335	1.50	20240731	3600	-34.17	20231004	2335	1.50	20240731	2.17	N	089150	500	85 억		6867	N	N	0	N	00	N
3	20240731	150732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2355	-35	5	-1.46	41761315	17628	156.08	2380	2390	2345	3105	1675	2390	2369.03	0.04	0	89	2410	2400	2390	2380	2370	2395	2375	86	715	500	1670	5	1	17150000	404	35.15	1.18	12	0.10	67.00	1989.00	3600	20231004	-34.58	2345	20240731	0.43	3270	-27.98	20240208	2345	0.43	20240731	3600	-34.58	20231004	2345	0.43	20240731	2.17	N	089150	500	85 억		6867	N	N	0	N	00	N
4	20240731	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-15	5	-0.63	25734745	10838	95.96	2380	2390	2370	3105	1675	2390	2374.49	0.04	0	-6	2410	2400	2390	2380	2370	2395	2375	86	715	500	1670	5	1	17150000	407	35.45	1.19	12	0.06	67.00	1989.00	3600	20231004	-34.03	2365	20240704	0.42	3270	-27.37	20240208	2365	0.42	20240704	3600	-34.03	20231004	2365	0.42	20240704	2.17	N	089150	500	85 억		6867	N	N	0	N	00	N
5	20240731	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-15	5	-0.63	25452120	10719	94.91	2380	2390	2370	3105	1675	2390	2374.49	0.04	0	-6	2410	2400	2390	2380	2370	2395	2375	86	715	500	1670	5	1	17150000	407	35.45	1.19	12	0.06	67.00	1989.00	3600	20231004	-34.03	2365	20240704	0.42	3270	-27.37	20240208	2365	0.42	20240704	3600	-34.03	20231004	2365	0.42	20240704	2.17	N	089150	500	85 억		6867	N	N	0	N	00	N
6	20240731	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-15	5	-0.63	25195620	10611	93.95	2380	2390	2370	3105	1675	2390	2374.48	0.04	0	-6	2410	2400	2390	2380	2370	2395	2375	86	715	500	1670	5	1	17150000	407	35.45	1.19	12	0.06	67.00	1989.00	3600	20231004	-34.03	2365	20240704	0.42	3270	-27.37	20240208	2365	0.42	20240704	3600	-34.03	20231004	2365	0.42	20240704	2.17	N	089150	500	85 억		6867	N	N	0	N	00	N
7	20240731	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-10	5	-0.42	8481155	3561	31.53	2380	2390	2375	3105	1675	2390	2381.68	0.04	0	-6	2410	2400	2390	2380	2370	2395	2375	86	715	500	1670	5	1	17150000	408	35.52	1.20	12	0.02	67.00	1989.00	3600	20231004	-33.89	2365	20240704	0.63	3270	-27.22	20240208	2365	0.63	20240704	3600	-33.89	20231004	2365	0.63	20240704	2.17	N	089150	500	85 억		6867	N	N	0	N	00	N
8	20240731	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	4494375	1886	16.70	2380	2390	2380	3105	1675	2390	2383.02	0.04	0	-6	2410	2400	2390	2380	2370	2395	2375	86	715	500	1670	5	1	17150000	409	35.60	1.20	12	0.01	67.00	1989.00	3600	20231004	-33.75	2365	20240704	0.85	3270	-27.06	20240208	2365	0.85	20240704	3600	-33.75	20231004	2365	0.85	20240704	2.17	N	089150	500	85 억		6867	N	N	0	N	00	N
9	20240731	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	371605	156	1.38	2380	2390	2380	3105	1675	2390	2382.08	0.04	0	-6	2410	2400	2390	2380	2370	2395	2375	86	715	500	1670	5	1	17150000	410	35.67	1.20	12	0.00	67.00	1989.00	3600	20231004	-33.61	2365	20240704	1.06	3270	-26.91	20240208	2365	1.06	20240704	3600	-33.61	20231004	2365	1.06	20240704	2.17	N	089150	500	85 억		6867	N	N	0	N	00	N
10	20240730	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-5	5	-0.21	27036705	11294	79.85	2400	2400	2380	3110	1680	2395	2393.90	0.04	0	-509	2455	2425	2405	2375	2355	2415	2365	86	715	500	1670	5	1	17150000	410	35.67	1.20	12	0.07	67.00	1989.00	3600	20231004	-33.61	2365	20240704	1.06	3270	-26.91	20240208	2365	1.06	20240704	3600	-33.61	20231004	2365	1.06	20240704	2.17	N	089150	500	85 억		7346	N	N	0	N	00	N
11	20240730	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-5	5	-0.21	26296560	10984	77.66	2400	2400	2380	3110	1680	2395	2394.08	0.04	0	-504	2455	2425	2405	2375	2355	2415	2365	86	715	500	1670	5	1	17150000	410	35.67	1.20	12	0.06	67.00	1989.00	3600	20231004	-33.61	2365	20240704	1.06	3270	-26.91	20240208	2365	1.06	20240704	3600	-33.61	20231004	2365	1.06	20240704	2.17	N	089150	500	85 억		7346	N	N	0	N	00	N
12	20240730	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	0	3	0.00	25207525	10528	74.43	2400	2400	2380	3110	1680	2395	2394.33	0.04	0	-504	2455	2425	2405	2375	2355	2415	2365	86	715	500	1670	5	1	17150000	411	35.75	1.20	12	0.06	67.00	1989.00	3600	20231004	-33.47	2365	20240704	1.27	3270	-26.76	20240208	2365	1.27	20240704	3600	-33.47	20231004	2365	1.27	20240704	2.17	N	089150	500	85 억		7346	N	N	0	N	00	N
13	20240730	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	0	3	0.00	20913340	8735	61.76	2400	2400	2380	3110	1680	2395	2394.20	0.04	0	-454	2455	2425	2405	2375	2355	2415	2365	86	715	500	1670	5	1	17150000	411	35.75	1.20	12	0.05	67.00	1989.00	3600	20231004	-33.47	2365	20240704	1.27	3270	-26.76	20240208	2365	1.27	20240704	3600	-33.47	20231004	2365	1.27	20240704	2.17	N	089150	500	85 억		7346	N	N	0	N	00	N
14	20240730	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-5	5	-0.21	17264665	7211	50.98	2400	2400	2380	3110	1680	2395	2394.21	0.04	0	-447	2455	2425	2405	2375	2355	2415	2365	86	715	500	1670	5	1	17150000	410	35.67	1.20	12	0.04	67.00	1989.00	3600	20231004	-33.61	2365	20240704	1.06	3270	-26.91	20240208	2365	1.06	20240704	3600	-33.61	20231004	2365	1.06	20240704	2.17	N	089150	500	85 억		7346	N	N	0	N	00	N
15	20240730	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-15	5	-0.63	16105525	6726	47.55	2400	2400	2380	3110	1680	2395	2394.52	0.04	0	-447	2455	2425	2405	2375	2355	2415	2365	86	715	500	1670	5	1	17150000	408	35.52	1.20	12	0.04	67.00	1989.00	3600	20231004	-33.89	2365	20240704	0.63	3270	-27.22	20240208	2365	0.63	20240704	3600	-33.89	20231004	2365	0.63	20240704	2.17	N	089150	500	85 억		7346	N	N	0	N	00	N
16	20240730	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-5	5	-0.21	12583645	5247	37.10	2400	2400	2385	3110	1680	2395	2398.26	0.04	0	-447	2455	2425	2405	2375	2355	2415	2365	86	715	500	1670	5	1	17150000	410	35.67	1.20	12	0.03	67.00	1989.00	3600	20231004	-33.61	2365	20240704	1.06	3270	-26.91	20240208	2365	1.06	20240704	3600	-33.61	20231004	2365	1.06	20240704	2.17	N	089150	500	85 억		7346	N	N	0	N	00	N
17	20240730	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	5	2	0.21	9328800	3887	27.48	2400	2400	2400	3110	1680	2395	2400.00	0.04	0	-410	2455	2425	2405	2375	2355	2415	2365	86	715	500	1670	5	1	17150000	412	35.82	1.21	12	0.02	67.00	1989.00	3600	20231004	-33.33	2365	20240704	1.48	3270	-26.61	20240208	2365	1.48	20240704	3600	-33.33	20231004	2365	1.48	20240704	2.17	N	089150	500	85 억		7346	N	N	0	N	00	N
18	20240729	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-40	5	-1.64	34030355	14115	208.46	2435	2435	2385	3165	1705	2435	2411.05	0.04	0	-273	2458	2446	2433	2421	2408	2452	2427	86	730	500	1700	5	1	17150000	411	35.75	1.20	12	0.08	67.00	1989.00	3600	20231004	-33.47	2365	20240704	1.27	3270	-26.76	20240208	2365	1.27	20240704	3600	-33.47	20231004	2365	1.27	20240704	2.17	N	089150	500	85 억		7619	N	N	0	N	00	N
19	20240729	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-30	5	-1.23	29846715	12370	182.69	2435	2435	2385	3165	1705	2435	2412.83	0.04	0	-180	2458	2446	2433	2421	2408	2452	2427	86	730	500	1700	5	1	17150000	412	35.90	1.21	12	0.07	67.00	1989.00	3600	20231004	-33.19	2365	20240704	1.69	3270	-26.45	20240208	2365	1.69	20240704	3600	-33.19	20231004	2365	1.69	20240704	2.17	N	089150	500	85 억		7619	N	N	0	N	00	N
20	20240729	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-25	5	-1.03	25363890	10504	155.13	2435	2435	2385	3165	1705	2435	2414.69	0.04	0	-179	2458	2446	2433	2421	2408	2452	2427	86	730	500	1700	5	1	17150000	413	35.97	1.21	12	0.06	67.00	1989.00	3600	20231004	-33.06	2365	20240704	1.90	3270	-26.30	20240208	2365	1.90	20240704	3600	-33.06	20231004	2365	1.90	20240704	2.17	N	089150	500	85 억		7619	N	N	0	N	00	N
21	20240729	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-25	5	-1.03	25019320	10361	153.02	2435	2435	2385	3165	1705	2435	2414.76	0.04	0	-179	2458	2446	2433	2421	2408	2452	2427	86	730	500	1700	5	1	17150000	413	35.97	1.21	12	0.06	67.00	1989.00	3600	20231004	-33.06	2365	20240704	1.90	3270	-26.30	20240208	2365	1.90	20240704	3600	-33.06	20231004	2365	1.90	20240704	2.17	N	089150	500	85 억		7619	N	N	0	N	00	N
22	20240729	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-20	5	-0.82	23807880	9859	145.61	2435	2435	2385	3165	1705	2435	2414.84	0.04	0	-179	2458	2446	2433	2421	2408	2452	2427	86	730	500	1700	5	1	17150000	414	36.04	1.21	12	0.06	67.00	1989.00	3600	20231004	-32.92	2365	20240704	2.11	3270	-26.15	20240208	2365	2.11	20240704	3600	-32.92	20231004	2365	2.11	20240704	2.17	N	089150	500	85 억		7619	N	N	0	N	00	N
23	20240729	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-15	5	-0.62	22903290	9484	140.07	2435	2435	2385	3165	1705	2435	2414.94	0.04	0	-153	2458	2446	2433	2421	2408	2452	2427	86	730	500	1700	5	1	17150000	415	36.12	1.22	12	0.06	67.00	1989.00	3600	20231004	-32.78	2365	20240704	2.33	3270	-25.99	20240208	2365	2.33	20240704	3600	-32.78	20231004	2365	2.33	20240704	2.17	N	089150	500	85 억		7619	N	N	0	N	00	N
24	20240729	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-5	5	-0.21	10506670	4339	64.08	2435	2435	2415	3165	1705	2435	2421.45	0.04	0	-153	2458	2446	2433	2421	2408	2452	2427	86	730	500	1700	5	1	17150000	417	36.27	1.22	12	0.03	67.00	1989.00	3600	20231004	-32.50	2365	20240704	2.75	3270	-25.69	20240208	2365	2.75	20240704	3600	-32.50	20231004	2365	2.75	20240704	2.17	N	089150	500	85 억		7619	N	N	0	N	00	N
25	20240729	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-5	5	-0.21	2922375	1201	17.74	2435	2435	2430	3165	1705	2435	2433.28	0.04	0	-246	2458	2446	2433	2421	2408	2452	2427	86	730	500	1700	5	1	17150000	417	36.27	1.22	12	0.01	67.00	1989.00	3600	20231004	-32.50	2365	20240704	2.75	3270	-25.69	20240208	2365	2.75	20240704	3600	-32.50	20231004	2365	2.75	20240704	2.17	N	089150	500	85 억		7619	N	N	0	N	00	N
26	20240726	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-10	5	-0.41	16487825	6771	58.40	2430	2445	2420	3175	1715	2445	2435.07	0.04	0	-38	2481	2462	2431	2412	2381	2447	2397	86	730	500	1710	5	1	17150000	418	36.34	1.22	12	0.04	67.00	1989.00	3600	20231004	-32.36	2365	20240704	2.96	3270	-25.54	20240208	2365	2.96	20240704	3600	-32.36	20231004	2365	2.96	20240704	2.19	N	089150	500	85 억		7657	N	N	0	N	00	N
27	20240726	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-15	5	-0.61	14642045	6013	51.86	2430	2445	2420	3175	1715	2445	2435.06	0.04	0	15	2481	2462	2431	2412	2381	2447	2397	86	730	500	1710	5	1	17150000	417	36.27	1.22	12	0.04	67.00	1989.00	3600	20231004	-32.50	2365	20240704	2.75	3270	-25.69	20240208	2365	2.75	20240704	3600	-32.50	20231004	2365	2.75	20240704	2.19	N	089150	500	85 억		7657	N	N	0	N	00	N
28	20240726	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-15	5	-0.61	13045050	5357	46.20	2430	2445	2420	3175	1715	2445	2435.14	0.04	0	-39	2481	2462	2431	2412	2381	2447	2397	86	730	500	1710	5	1	17150000	417	36.27	1.22	12	0.03	67.00	1989.00	3600	20231004	-32.50	2365	20240704	2.75	3270	-25.69	20240208	2365	2.75	20240704	3600	-32.50	20231004	2365	2.75	20240704	2.19	N	089150	500	85 억		7657	N	N	0	N	00	N
29	20240726	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-15	5	-0.61	13035330	5353	46.17	2430	2445	2420	3175	1715	2445	2435.14	0.04	0	-39	2481	2462	2431	2412	2381	2447	2397	86	730	500	1710	5	1	17150000	417	36.27	1.22	12	0.03	67.00	1989.00	3600	20231004	-32.50	2365	20240704	2.75	3270	-25.69	20240208	2365	2.75	20240704	3600	-32.50	20231004	2365	2.75	20240704	2.19	N	089150	500	85 억		7657	N	N	0	N	00	N
30	20240726	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-15	5	-0.61	10983335	4510	38.90	2430	2445	2420	3175	1715	2445	2435.33	0.04	0	-39	2481	2462	2431	2412	2381	2447	2397	86	730	500	1710	5	1	17150000	417	36.27	1.22	12	0.03	67.00	1989.00	3600	20231004	-32.50	2365	20240704	2.75	3270	-25.69	20240208	2365	2.75	20240704	3600	-32.50	20231004	2365	2.75	20240704	2.19	N	089150	500	85 억		7657	N	N	0	N	00	N
31	20240726	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	0	3	0.00	9633015	3955	34.11	2430	2445	2420	3175	1715	2445	2435.65	0.04	0	-39	2481	2462	2431	2412	2381	2447	2397	86	730	500	1710	5	1	17150000	419	36.49	1.23	12	0.02	67.00	1989.00	3600	20231004	-32.08	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3600	-32.08	20231004	2365	3.38	20240704	2.19	N	089150	500	85 억		7657	N	N	0	N	00	N
32	20240726	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-10	5	-0.41	2840790	1169	10.08	2430	2435	2420	3175	1715	2445	2430.10	0.04	0	-39	2481	2462	2431	2412	2381	2447	2397	86	730	500	1710	5	1	17150000	418	36.34	1.22	12	0.01	67.00	1989.00	3600	20231004	-32.36	2365	20240704	2.96	3270	-25.54	20240208	2365	2.96	20240704	3600	-32.36	20231004	2365	2.96	20240704	2.19	N	089150	500	85 억		7657	N	N	0	N	00	N
33	20240726	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-20	5	-0.82	648775	267	2.30	2430	2430	2420	3175	1715	2445	2429.87	0.04	0	-39	2481	2462	2431	2412	2381	2447	2397	86	730	500	1710	5	1	17150000	416	36.19	1.22	12	0.00	67.00	1989.00	3600	20231004	-32.64	2365	20240704	2.54	3270	-25.84	20240208	2365	2.54	20240704	3600	-32.64	20231004	2365	2.54	20240704	2.19	N	089150	500	85 억		7657	N	N	0	N	00	N
34	20240725	160707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-20	5	-0.81	28042520	11595	60.03	2450	2450	2400	3200	1730	2465	2418.50	0.05	0	-80	2491	2477	2456	2442	2421	2485	2450	86	735	500	1720	5	1	17150000	419	36.49	1.23	12	0.07	67.00	1989.00	3600	20231004	-32.08	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3600	-32.08	20231004	2365	3.38	20240704	2.26	N	089150	500	85 억		7737	N	N	0	N	00	N
35	20240725	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-20	5	-0.81	26780175	11078	57.36	2450	2450	2400	3200	1730	2465	2417.42	0.05	0	-80	2491	2477	2456	2442	2421	2485	2450	86	735	500	1720	5	1	17150000	419	36.49	1.23	12	0.06	67.00	1989.00	3600	20231004	-32.08	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3600	-32.08	20231004	2365	3.38	20240704	2.26	N	089150	500	85 억		7737	N	N	0	N	00	N
36	20240725	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-20	5	-0.81	26411940	10927	56.58	2450	2450	2400	3200	1730	2465	2417.13	0.05	0	-80	2491	2477	2456	2442	2421	2485	2450	86	735	500	1720	5	1	17150000	419	36.49	1.23	12	0.06	67.00	1989.00	3600	20231004	-32.08	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3600	-32.08	20231004	2365	3.38	20240704	2.26	N	089150	500	85 억		7737	N	N	0	N	00	N
37	20240725	130708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-25	5	-1.01	25035530	10363	53.66	2450	2450	2400	3200	1730	2465	2415.86	0.05	0	-80	2491	2477	2456	2442	2421	2485	2450	86	735	500	1720	5	1	17150000	418	36.42	1.23	12	0.06	67.00	1989.00	3600	20231004	-32.22	2365	20240704	3.17	3270	-25.38	20240208	2365	3.17	20240704	3600	-32.22	20231004	2365	3.17	20240704	2.26	N	089150	500	85 억		7737	N	N	0	N	00	N
38	20240725	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-45	5	-1.83	22519855	9329	48.30	2450	2450	2400	3200	1730	2465	2413.96	0.05	0	-80	2491	2477	2456	2442	2421	2485	2450	86	735	500	1720	5	1	17150000	415	36.12	1.22	12	0.05	67.00	1989.00	3600	20231004	-32.78	2365	20240704	2.33	3270	-25.99	20240208	2365	2.33	20240704	3600	-32.78	20231004	2365	2.33	20240704	2.26	N	089150	500	85 억		7737	N	N	0	N	00	N
39	20240725	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-50	5	-2.03	13218795	5488	28.41	2450	2450	2400	3200	1730	2465	2408.67	0.05	0	-80	2491	2477	2456	2442	2421	2485	2450	86	735	500	1720	5	1	17150000	414	36.04	1.21	12	0.03	67.00	1989.00	3600	20231004	-32.92	2365	20240704	2.11	3270	-26.15	20240208	2365	2.11	20240704	3600	-32.92	20231004	2365	2.11	20240704	2.26	N	089150	500	85 억		7737	N	N	0	N	00	N
40	20240725	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-40	5	-1.62	12969120	5385	27.88	2450	2450	2400	3200	1730	2465	2408.38	0.05	0	-80	2491	2477	2456	2442	2421	2485	2450	86	735	500	1720	5	1	17150000	416	36.19	1.22	12	0.03	67.00	1989.00	3600	20231004	-32.64	2365	20240704	2.54	3270	-25.84	20240208	2365	2.54	20240704	3600	-32.64	20231004	2365	2.54	20240704	2.26	N	089150	500	85 억		7737	N	N	0	N	00	N
41	20240725	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-55	5	-2.23	1653875	685	3.55	2450	2450	2400	3200	1730	2465	2414.42	0.05	0	-2	2491	2477	2456	2442	2421	2485	2450	86	735	500	1720	5	1	17150000	413	35.97	1.21	12	0.00	67.00	1989.00	3600	20231004	-33.06	2365	20240704	1.90	3270	-26.30	20240208	2365	1.90	20240704	3600	-33.06	20231004	2365	1.90	20240704	2.26	N	089150	500	85 억		7737	N	N	0	N	00	N
42	20240724	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-5	5	-0.20	47446445	19314	72.26	2455	2470	2435	3210	1730	2470	2456.07	0.05	0	-368	2536	2502	2461	2427	2386	2482	2407	86	740	500	1720	5	1	17150000	423	36.79	1.24	12	0.11	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.26	N	089150	500	85 억		8075	N	N	0	N	00	N
43	20240724	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-20	5	-0.81	41518270	16905	63.24	2455	2470	2435	3210	1730	2470	2455.98	0.05	0	-269	2536	2502	2461	2427	2386	2482	2407	86	740	500	1720	5	1	17150000	420	36.57	1.23	12	0.10	67.00	1989.00	3600	20231004	-31.94	2365	20240704	3.59	3270	-25.08	20240208	2365	3.59	20240704	3600	-31.94	20231004	2365	3.59	20240704	2.26	N	089150	500	85 억		8075	N	N	0	N	00	N
44	20240724	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-20	5	-0.81	35781265	14559	54.47	2455	2470	2450	3210	1730	2470	2457.67	0.05	0	-364	2536	2502	2461	2427	2386	2482	2407	86	740	500	1720	5	1	17150000	420	36.57	1.23	12	0.08	67.00	1989.00	3600	20231004	-31.94	2365	20240704	3.59	3270	-25.08	20240208	2365	3.59	20240704	3600	-31.94	20231004	2365	3.59	20240704	2.26	N	089150	500	85 억		8075	N	N	0	N	00	N
45	20240724	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-15	5	-0.61	14359040	5847	21.87	2455	2465	2455	3210	1730	2470	2455.80	0.05	0	-338	2536	2502	2461	2427	2386	2482	2407	86	740	500	1720	5	1	17150000	421	36.64	1.23	12	0.03	67.00	1989.00	3600	20231004	-31.81	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.26	N	089150	500	85 억		8075	N	N	0	N	00	N
46	20240724	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-15	5	-0.61	11904030	4847	18.13	2455	2465	2455	3210	1730	2470	2455.96	0.05	0	-338	2536	2502	2461	2427	2386	2482	2407	86	740	500	1720	5	1	17150000	421	36.64	1.23	12	0.03	67.00	1989.00	3600	20231004	-31.81	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.26	N	089150	500	85 억		8075	N	N	0	N	00	N
47	20240724	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-10	5	-0.40	6234890	2538	9.49	2455	2465	2455	3210	1730	2470	2456.62	0.05	0	-338	2536	2502	2461	2427	2386	2482	2407	86	740	500	1720	5	1	17150000	422	36.72	1.24	12	0.01	67.00	1989.00	3600	20231004	-31.67	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.26	N	089150	500	85 억		8075	N	N	0	N	00	N
48	20240724	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-15	5	-0.61	5922475	2411	9.02	2455	2465	2455	3210	1730	2470	2456.44	0.05	0	-338	2536	2502	2461	2427	2386	2482	2407	86	740	500	1720	5	1	17150000	421	36.64	1.23	12	0.01	67.00	1989.00	3600	20231004	-31.81	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.26	N	089150	500	85 억		8075	N	N	0	N	00	N
49	20240724	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-15	5	-0.61	3036835	1237	4.63	2455	2455	2455	3210	1730	2470	2455.00	0.05	0	-338	2536	2502	2461	2427	2386	2482	2407	86	740	500	1720	5	1	17150000	421	36.64	1.23	12	0.01	67.00	1989.00	3600	20231004	-31.81	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.26	N	089150	500	85 억		8075	N	N	0	N	00	N
50	20240723	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-20	5	-0.80	65373660	26727	382.80	2490	2495	2420	3235	1745	2490	2445.98	0.05	0	-971	2516	2502	2476	2462	2436	2510	2470	86	745	500	1740	5	1	17150000	424	36.87	1.24	12	0.16	67.00	1989.00	3600	20231004	-31.39	2365	20240704	4.44	3270	-24.46	20240208	2365	4.44	20240704	3600	-31.39	20231004	2365	4.44	20240704	2.27	N	089150	500	85 억		9038	N	N	0	N	00	N
51	20240723	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-40	5	-1.61	59927380	24515	351.12	2490	2495	2420	3235	1745	2490	2444.52	0.05	0	-198	2516	2502	2476	2462	2436	2510	2470	86	745	500	1740	5	1	17150000	420	36.57	1.23	12	0.14	67.00	1989.00	3600	20231004	-31.94	2365	20240704	3.59	3270	-25.08	20240208	2365	3.59	20240704	3600	-31.94	20231004	2365	3.59	20240704	2.27	N	089150	500	85 억		9038	N	N	0	N	00	N
52	20240723	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-45	5	-1.81	55214090	22588	323.52	2490	2495	2420	3235	1745	2490	2444.40	0.05	0	1193	2516	2502	2476	2462	2436	2510	2470	86	745	500	1740	5	1	17150000	419	36.49	1.23	12	0.13	67.00	1989.00	3600	20231004	-32.08	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3600	-32.08	20231004	2365	3.38	20240704	2.27	N	089150	500	85 억		9038	N	N	0	N	00	N
53	20240723	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-65	5	-2.61	52891690	21634	309.85	2490	2495	2420	3235	1745	2490	2444.84	0.05	0	1193	2516	2502	2476	2462	2436	2510	2470	86	745	500	1740	5	1	17150000	416	36.19	1.22	12	0.13	67.00	1989.00	3600	20231004	-32.64	2365	20240704	2.54	3270	-25.84	20240208	2365	2.54	20240704	3600	-32.64	20231004	2365	2.54	20240704	2.27	N	089150	500	85 억		9038	N	N	0	N	00	N
54	20240723	120703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-40	5	-1.61	45613740	18644	267.03	2490	2495	2420	3235	1745	2490	2446.56	0.05	0	1427	2516	2502	2476	2462	2436	2510	2470	86	745	500	1740	5	1	17150000	420	36.57	1.23	12	0.11	67.00	1989.00	3600	20231004	-31.94	2365	20240704	3.59	3270	-25.08	20240208	2365	3.59	20240704	3600	-31.94	20231004	2365	3.59	20240704	2.27	N	089150	500	85 억		9038	N	N	0	N	00	N
55	20240723	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-45	5	-1.81	43337855	17715	253.72	2490	2495	2420	3235	1745	2490	2446.39	0.05	0	2323	2516	2502	2476	2462	2436	2510	2470	86	745	500	1740	5	1	17150000	419	36.49	1.23	12	0.10	67.00	1989.00	3600	20231004	-32.08	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3600	-32.08	20231004	2365	3.38	20240704	2.27	N	089150	500	85 억		9038	N	N	0	N	00	N
56	20240723	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	5	2	0.20	4007145	1611	23.07	2490	2495	2475	3235	1745	2490	2487.36	0.05	0	-285	2516	2502	2476	2462	2436	2510	2470	86	745	500	1740	5	1	17150000	428	37.24	1.25	12	0.01	67.00	1989.00	3600	20231004	-30.69	2365	20240704	5.50	3270	-23.70	20240208	2365	5.50	20240704	3600	-30.69	20231004	2365	5.50	20240704	2.27	N	089150	500	85 억		9038	N	N	0	N	00	N
57	20240723	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-15	5	-0.60	1285080	517	7.40	2490	2490	2475	3235	1745	2490	2485.65	0.05	0	-48	2516	2502	2476	2462	2436	2510	2470	86	745	500	1740	5	1	17150000	424	36.94	1.24	12	0.00	67.00	1989.00	3600	20231004	-31.25	2365	20240704	4.65	3270	-24.31	20240208	2365	4.65	20240704	3600	-31.25	20231004	2365	4.65	20240704	2.27	N	089150	500	85 억		9038	N	N	0	N	00	N
58	20240722	160656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	10	2	0.40	17267920	6982	26.88	2480	2490	2450	3220	1740	2480	2473.15	0.06	0	-1124	2506	2492	2466	2452	2426	2500	2460	86	740	500	1730	5	1	17150000	427	37.16	1.25	12	0.04	67.00	1989.00	3600	20231004	-30.83	2365	20240704	5.29	3270	-23.85	20240208	2365	5.29	20240704	3600	-30.83	20231004	2365	5.29	20240704	2.28	N	089150	500	85 억		10162	N	N	0	N	00	N
59	20240722	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-5	5	-0.20	12916300	5228	20.13	2480	2480	2450	3220	1740	2480	2470.60	0.06	0	-1111	2506	2492	2466	2452	2426	2500	2460	86	740	500	1730	5	1	17150000	424	36.94	1.24	12	0.03	67.00	1989.00	3600	20231004	-31.25	2365	20240704	4.65	3270	-24.31	20240208	2365	4.65	20240704	3600	-31.25	20231004	2365	4.65	20240704	2.28	N	089150	500	85 억		10162	N	N	0	N	00	N
60	20240722	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-15	5	-0.60	11696570	4734	18.23	2480	2480	2450	3220	1740	2480	2470.76	0.06	0	-1111	2506	2492	2466	2452	2426	2500	2460	86	740	500	1730	5	1	17150000	423	36.79	1.24	12	0.03	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.28	N	089150	500	85 억		10162	N	N	0	N	00	N
61	20240722	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-15	5	-0.60	8213825	3323	12.79	2480	2480	2450	3220	1740	2480	2471.81	0.06	0	-1111	2506	2492	2466	2452	2426	2500	2460	86	740	500	1730	5	1	17150000	423	36.79	1.24	12	0.02	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.28	N	089150	500	85 억		10162	N	N	0	N	00	N
62	20240722	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	0	3	0.00	7512685	3039	11.70	2480	2480	2450	3220	1740	2480	2472.09	0.06	0	-1108	2506	2492	2466	2452	2426	2500	2460	86	740	500	1730	5	1	17150000	425	37.01	1.25	12	0.02	67.00	1989.00	3600	20231004	-31.11	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.28	N	089150	500	85 억		10162	N	N	0	N	00	N
63	20240722	110657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-15	5	-0.60	7167250	2899	11.16	2480	2480	2450	3220	1740	2480	2472.32	0.06	0	-1105	2506	2492	2466	2452	2426	2500	2460	86	740	500	1730	5	1	17150000	423	36.79	1.24	12	0.02	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.28	N	089150	500	85 억		10162	N	N	0	N	00	N
64	20240722	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	0	3	0.00	7045920	2850	10.97	2480	2480	2450	3220	1740	2480	2472.25	0.06	0	-1105	2506	2492	2466	2452	2426	2500	2460	86	740	500	1730	5	1	17150000	425	37.01	1.25	12	0.02	67.00	1989.00	3600	20231004	-31.11	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.28	N	089150	500	85 억		10162	N	N	0	N	00	N
65	20240722	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-10	5	-0.40	3000760	1210	4.66	2480	2480	2470	3220	1740	2480	2479.97	0.06	0	-1013	2506	2492	2466	2452	2426	2500	2460	86	740	500	1730	5	1	17150000	424	36.87	1.24	12	0.01	67.00	1989.00	3600	20231004	-31.39	2365	20240704	4.44	3270	-24.46	20240208	2365	4.44	20240704	3600	-31.39	20231004	2365	4.44	20240704	2.28	N	089150	500	85 억		10162	N	N	0	N	00	N
66	20240719	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	35	2	1.43	63717865	25936	83.38	2445	2480	2440	3175	1715	2445	2457.08	0.03	0	4491	2545	2495	2460	2410	2375	2477	2392	86	730	500	1710	5	1	17150000	425	37.01	1.25	12	0.15	67.00	1989.00	3600	20231004	-31.11	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.25	N	089150	500	85 억		5631	N	N	0	N	00	N
67	20240719	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	20	2	0.82	62049305	25262	81.21	2445	2480	2440	3175	1715	2445	2456.75	0.03	0	4490	2545	2495	2460	2410	2375	2477	2392	86	730	500	1710	5	1	17150000	423	36.79	1.24	12	0.15	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.25	N	089150	500	85 억		5631	N	N	0	N	00	N
68	20240719	140655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	10	2	0.41	53047395	21609	69.47	2445	2480	2440	3175	1715	2445	2455.41	0.03	0	2568	2545	2495	2460	2410	2375	2477	2392	86	730	500	1710	5	1	17150000	421	36.64	1.23	12	0.13	67.00	1989.00	3600	20231004	-31.81	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.25	N	089150	500	85 억		5631	N	N	0	N	00	N
69	20240719	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	10	2	0.41	50166185	20437	65.70	2445	2480	2440	3175	1715	2445	2455.23	0.03	0	2568	2545	2495	2460	2410	2375	2477	2392	86	730	500	1710	5	1	17150000	421	36.64	1.23	12	0.12	67.00	1989.00	3600	20231004	-31.81	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.25	N	089150	500	85 억		5631	N	N	0	N	00	N
70	20240719	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	0	3	0.00	46673035	19016	61.13	2445	2480	2440	3175	1715	2445	2455.00	0.03	0	2568	2545	2495	2460	2410	2375	2477	2392	86	730	500	1710	5	1	17150000	419	36.49	1.23	12	0.11	67.00	1989.00	3600	20231004	-32.08	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3600	-32.08	20231004	2365	3.38	20240704	2.25	N	089150	500	85 억		5631	N	N	0	N	00	N
71	20240719	110651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-5	5	-0.20	43626005	17771	57.13	2445	2480	2440	3175	1715	2445	2455.56	0.03	0	2579	2545	2495	2460	2410	2375	2477	2392	86	730	500	1710	5	1	17150000	418	36.42	1.23	12	0.10	67.00	1989.00	3600	20231004	-32.22	2365	20240704	3.17	3270	-25.38	20240208	2365	3.17	20240704	3600	-32.22	20231004	2365	3.17	20240704	2.25	N	089150	500	85 억		5631	N	N	0	N	00	N
72	20240719	100553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	20	2	0.82	40708560	16582	53.31	2445	2480	2440	3175	1715	2445	2455.71	0.03	0	2819	2545	2495	2460	2410	2375	2477	2392	86	730	500	1710	5	1	17150000	423	36.79	1.24	12	0.10	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.25	N	089150	500	85 억		5631	N	N	0	N	00	N
73	20240719	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	10	2	0.41	12994935	5282	16.98	2445	2480	2445	3175	1715	2445	2464.31	0.03	0	-326	2545	2495	2460	2410	2375	2477	2392	86	730	500	1710	5	1	17150000	421	36.64	1.23	12	0.03	67.00	1989.00	3600	20231004	-31.81	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.25	N	089150	500	85 억		5631	N	N	0	N	00	N
74	20240718	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-70	5	-2.78	76117460	31107	43.10	2510	2510	2425	3265	1765	2515	2446.96	0.05	0	-2876	2725	2620	2540	2435	2355	2672	2487	86	750	500	1760	5	1	17150000	419	36.49	1.23	12	0.18	67.00	1989.00	3600	20231004	-32.08	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3600	-32.08	20231004	2365	3.38	20240704	2.25	N	089150	500	85 억		8311	N	N	0	N	00	N
75	20240718	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-65	5	-2.58	74249890	30344	42.05	2510	2510	2425	3265	1765	2515	2446.94	0.05	0	-2882	2725	2620	2540	2435	2355	2672	2487	86	750	500	1760	5	1	17150000	420	36.57	1.23	12	0.18	67.00	1989.00	3600	20231004	-31.94	2365	20240704	3.59	3270	-25.08	20240208	2365	3.59	20240704	3600	-31.94	20231004	2365	3.59	20240704	2.25	N	089150	500	85 억		8311	N	N	0	N	00	N
76	20240718	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-70	5	-2.78	72440070	29604	41.02	2510	2510	2425	3265	1765	2515	2446.97	0.05	0	-2572	2725	2620	2540	2435	2355	2672	2487	86	750	500	1760	5	1	17150000	419	36.49	1.23	12	0.17	67.00	1989.00	3600	20231004	-32.08	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3600	-32.08	20231004	2365	3.38	20240704	2.25	N	089150	500	85 억		8311	N	N	0	N	00	N
77	20240718	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-85	5	-3.38	48864525	19904	27.58	2510	2510	2425	3265	1765	2515	2455.01	0.05	0	-2490	2725	2620	2540	2435	2355	2672	2487	86	750	500	1760	5	1	17150000	417	36.27	1.22	12	0.12	67.00	1989.00	3600	20231004	-32.50	2365	20240704	2.75	3270	-25.69	20240208	2365	2.75	20240704	3600	-32.50	20231004	2365	2.75	20240704	2.25	N	089150	500	85 억		8311	N	N	0	N	00	N
78	20240718	120644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-70	5	-2.78	42183485	17156	23.77	2510	2510	2440	3265	1765	2515	2458.82	0.05	0	-2635	2725	2620	2540	2435	2355	2672	2487	86	750	500	1760	5	1	17150000	419	36.49	1.23	12	0.10	67.00	1989.00	3600	20231004	-32.08	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3600	-32.08	20231004	2365	3.38	20240704	2.25	N	089150	500	85 억		8311	N	N	0	N	00	N
79	20240718	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-50	5	-1.99	31391740	12751	17.67	2510	2510	2450	3265	1765	2515	2461.90	0.05	0	-2597	2725	2620	2540	2435	2355	2672	2487	86	750	500	1760	5	1	17150000	423	36.79	1.24	12	0.07	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.25	N	089150	500	85 억		8311	N	N	0	N	00	N
80	20240718	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-55	5	-2.19	18459290	7482	10.37	2510	2510	2450	3265	1765	2515	2467.16	0.05	0	-2521	2725	2620	2540	2435	2355	2672	2487	86	750	500	1760	5	1	17150000	422	36.72	1.24	12	0.04	67.00	1989.00	3600	20231004	-31.67	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.25	N	089150	500	85 억		8311	N	N	0	N	00	N
81	20240718	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-35	5	-1.39	5040395	2031	2.81	2510	2510	2455	3265	1765	2515	2481.73	0.05	0	-1267	2725	2620	2540	2435	2355	2672	2487	86	750	500	1760	5	1	17150000	425	37.01	1.25	12	0.01	67.00	1989.00	3600	20231004	-31.11	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.25	N	089150	500	85 억		8311	N	N	0	N	00	N
82	20240717	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	55	2	2.24	181689550	72121	282.94	2465	2645	2460	3195	1725	2460	2519.24	0.03	0	2259	2506	2482	2446	2422	2386	2465	2405	86	735	500	1720	5	1	17150000	431	37.54	1.26	12	0.42	67.00	1989.00	3600	20231004	-30.14	2365	20240704	6.34	3270	-23.09	20240208	2365	6.34	20240704	3600	-30.14	20231004	2365	6.34	20240704	2.27	N	089150	500	85 억		5904	N	N	0	N	00	N
83	20240717	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	25	2	1.02	178393765	70805	277.78	2465	2645	2460	3195	1725	2460	2519.51	0.03	0	2306	2506	2482	2446	2422	2386	2465	2405	86	735	500	1720	5	1	17150000	426	37.09	1.25	12	0.41	67.00	1989.00	3600	20231004	-30.97	2365	20240704	5.07	3270	-24.01	20240208	2365	5.07	20240704	3600	-30.97	20231004	2365	5.07	20240704	2.27	N	089150	500	85 억		5904	N	N	0	N	00	N
84	20240717	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	30	2	1.22	160687365	63659	249.74	2465	2645	2460	3195	1725	2460	2524.19	0.03	0	2755	2506	2482	2446	2422	2386	2465	2405	86	735	500	1720	5	1	17150000	427	37.16	1.25	12	0.37	67.00	1989.00	3600	20231004	-30.83	2365	20240704	5.29	3270	-23.85	20240208	2365	5.29	20240704	3600	-30.83	20231004	2365	5.29	20240704	2.27	N	089150	500	85 억		5904	N	N	0	N	00	N
85	20240717	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	30	2	1.22	145118995	57409	225.22	2465	2645	2460	3195	1725	2460	2527.81	0.03	0	1193	2506	2482	2446	2422	2386	2465	2405	86	735	500	1720	5	1	17150000	427	37.16	1.25	12	0.33	67.00	1989.00	3600	20231004	-30.83	2365	20240704	5.29	3270	-23.85	20240208	2365	5.29	20240704	3600	-30.83	20231004	2365	5.29	20240704	2.27	N	089150	500	85 억		5904	N	N	0	N	00	N
86	20240717	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	15	2	0.61	20388200	8228	32.28	2465	2490	2460	3195	1725	2460	2477.90	0.03	0	-189	2506	2482	2446	2422	2386	2465	2405	86	735	500	1720	5	1	17150000	424	36.94	1.24	12	0.05	67.00	1989.00	3600	20231004	-31.25	2365	20240704	4.65	3270	-24.31	20240208	2365	4.65	20240704	3600	-31.25	20231004	2365	4.65	20240704	2.27	N	089150	500	85 억		5904	N	N	0	N	00	N
87	20240717	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	15	2	0.61	9396575	3805	14.93	2465	2490	2460	3195	1725	2460	2469.53	0.03	0	-119	2506	2482	2446	2422	2386	2465	2405	86	735	500	1720	5	1	17150000	424	36.94	1.24	12	0.02	67.00	1989.00	3600	20231004	-31.25	2365	20240704	4.65	3270	-24.31	20240208	2365	4.65	20240704	3600	-31.25	20231004	2365	4.65	20240704	2.27	N	089150	500	85 억		5904	N	N	0	N	00	N
88	20240717	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	25	2	1.02	9143615	3703	14.53	2465	2490	2460	3195	1725	2460	2469.25	0.03	0	-83	2506	2482	2446	2422	2386	2465	2405	86	735	500	1720	5	1	17150000	426	37.09	1.25	12	0.02	67.00	1989.00	3600	20231004	-30.97	2365	20240704	5.07	3270	-24.01	20240208	2365	5.07	20240704	3600	-30.97	20231004	2365	5.07	20240704	2.27	N	089150	500	85 억		5904	N	N	0	N	00	N
89	20240717	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	0	3	0.00	2072325	842	3.30	2465	2465	2460	3195	1725	2460	2461.19	0.03	0	-18	2506	2482	2446	2422	2386	2465	2405	86	735	500	1720	5	1	17150000	422	36.72	1.24	12	0.00	67.00	1989.00	3600	20231004	-31.67	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.27	N	089150	500	85 억		5904	N	N	0	N	00	N
90	20240716	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-10	5	-0.40	61790700	25415	105.12	2465	2470	2410	3210	1730	2470	2431.27	0.05	0	-1854	2533	2501	2463	2431	2393	2482	2412	86	740	500	1720	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3600	20231004	-31.67	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.25	N	089150	500	85 억		7748	N	N	0	N	00	N
91	20240716	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-15	5	-0.61	61638360	25353	104.86	2465	2470	2410	3210	1730	2470	2431.21	0.05	0	-1847	2533	2501	2463	2431	2393	2482	2412	86	740	500	1720	5	1	17150000	421	36.64	1.23	12	0.15	67.00	1989.00	3600	20231004	-31.81	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.25	N	089150	500	85 억		7748	N	N	0	N	00	N
92	20240716	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-15	5	-0.61	60280695	24800	102.58	2465	2470	2410	3210	1730	2470	2430.67	0.05	0	-1311	2533	2501	2463	2431	2393	2482	2412	86	740	500	1720	5	1	17150000	421	36.64	1.23	12	0.14	67.00	1989.00	3600	20231004	-31.81	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.25	N	089150	500	85 억		7748	N	N	0	N	00	N
93	20240716	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-5	5	-0.20	58996890	24278	100.42	2465	2470	2410	3210	1730	2470	2430.06	0.05	0	-1297	2533	2501	2463	2431	2393	2482	2412	86	740	500	1720	5	1	17150000	423	36.79	1.24	12	0.14	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.25	N	089150	500	85 억		7748	N	N	0	N	00	N
94	20240716	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-20	5	-0.81	57610865	23714	98.08	2465	2470	2410	3210	1730	2470	2429.40	0.05	0	-1229	2533	2501	2463	2431	2393	2482	2412	86	740	500	1720	5	1	17150000	420	36.57	1.23	12	0.14	67.00	1989.00	3600	20231004	-31.94	2365	20240704	3.59	3270	-25.08	20240208	2365	3.59	20240704	3600	-31.94	20231004	2365	3.59	20240704	2.25	N	089150	500	85 억		7748	N	N	0	N	00	N
95	20240716	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-20	5	-0.81	56515685	23267	96.24	2465	2470	2410	3210	1730	2470	2429.01	0.05	0	-934	2533	2501	2463	2431	2393	2482	2412	86	740	500	1720	5	1	17150000	420	36.57	1.23	12	0.14	67.00	1989.00	3600	20231004	-31.94	2365	20240704	3.59	3270	-25.08	20240208	2365	3.59	20240704	3600	-31.94	20231004	2365	3.59	20240704	2.25	N	089150	500	85 억		7748	N	N	0	N	00	N
96	20240716	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-45	5	-1.82	45631515	18818	77.83	2465	2470	2410	3210	1730	2470	2424.89	0.05	0	-818	2533	2501	2463	2431	2393	2482	2412	86	740	500	1720	5	1	17150000	416	36.19	1.22	12	0.11	67.00	1989.00	3600	20231004	-32.64	2365	20240704	2.54	3270	-25.84	20240208	2365	2.54	20240704	3600	-32.64	20231004	2365	2.54	20240704	2.25	N	089150	500	85 억		7748	N	N	0	N	00	N
97	20240716	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-5	5	-0.20	912050	370	1.53	2465	2465	2465	3210	1730	2470	2465.00	0.05	0	-51	2533	2501	2463	2431	2393	2482	2412	86	740	500	1720	5	1	17150000	423	36.79	1.24	12	0.00	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.25	N	089150	500	85 억		7748	N	N	0	N	00	N
98	20240715	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-10	5	-0.40	59248375	24174	146.64	2480	2495	2425	3220	1740	2480	2450.87	0.03	0	3072	2533	2506	2473	2446	2413	2490	2430	86	740	500	1730	5	1	17150000	424	36.87	1.24	12	0.14	67.00	1989.00	3600	20231004	-31.39	2365	20240704	4.44	3270	-24.46	20240208	2365	4.44	20240704	3600	-31.39	20231004	2365	4.44	20240704	2.25	N	089150	500	85 억		4661	N	N	0	N	00	N
99	20240715	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-45	5	-1.81	54643895	22305	135.30	2480	2495	2425	3220	1740	2480	2449.85	0.03	0	3230	2533	2506	2473	2446	2413	2490	2430	86	740	500	1730	5	1	17150000	418	36.34	1.22	12	0.13	67.00	1989.00	3600	20231004	-32.36	2365	20240704	2.96	3270	-25.54	20240208	2365	2.96	20240704	3600	-32.36	20231004	2365	2.96	20240704	2.25	N	089150	500	85 억		4661	N	N	0	N	00	N
100	20240715	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-25	5	-1.01	39652445	16154	97.99	2480	2495	2435	3220	1740	2480	2454.65	0.03	0	2426	2533	2506	2473	2446	2413	2490	2430	86	740	500	1730	5	1	17150000	421	36.64	1.23	12	0.09	67.00	1989.00	3600	20231004	-31.81	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.25	N	089150	500	85 억		4661	N	N	0	N	00	N
101	20240715	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-35	5	-1.41	39102575	15930	96.63	2480	2495	2435	3220	1740	2480	2454.65	0.03	0	2436	2533	2506	2473	2446	2413	2490	2430	86	740	500	1730	5	1	17150000	419	36.49	1.23	12	0.09	67.00	1989.00	3600	20231004	-32.08	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3600	-32.08	20231004	2365	3.38	20240704	2.25	N	089150	500	85 억		4661	N	N	0	N	00	N
102	20240715	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-25	5	-1.01	35566805	14486	87.87	2480	2495	2435	3220	1740	2480	2455.25	0.03	0	1996	2533	2506	2473	2446	2413	2490	2430	86	740	500	1730	5	1	17150000	421	36.64	1.23	12	0.08	67.00	1989.00	3600	20231004	-31.81	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.25	N	089150	500	85 억		4661	N	N	0	N	00	N
103	20240715	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-20	5	-0.81	30796255	12534	76.03	2480	2495	2435	3220	1740	2480	2457.02	0.03	0	1143	2533	2506	2473	2446	2413	2490	2430	86	740	500	1730	5	1	17150000	422	36.72	1.24	12	0.07	67.00	1989.00	3600	20231004	-31.67	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.25	N	089150	500	85 억		4661	N	N	0	N	00	N
104	20240715	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-10	5	-0.40	13476025	5452	33.07	2480	2495	2455	3220	1740	2480	2471.76	0.03	0	-215	2533	2506	2473	2446	2413	2490	2430	86	740	500	1730	5	1	17150000	424	36.87	1.24	12	0.03	67.00	1989.00	3600	20231004	-31.39	2365	20240704	4.44	3270	-24.46	20240208	2365	4.44	20240704	3600	-31.39	20231004	2365	4.44	20240704	2.25	N	089150	500	85 억		4661	N	N	0	N	00	N
105	20240715	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	15	2	0.60	284115	114	0.69	2480	2495	2480	3220	1740	2480	2492.24	0.03	0	-35	2533	2506	2473	2446	2413	2490	2430	86	740	500	1730	5	1	17150000	428	37.24	1.25	12	0.00	67.00	1989.00	3600	20231004	-30.69	2365	20240704	5.50	3270	-23.70	20240208	2365	5.50	20240704	3600	-30.69	20231004	2365	5.50	20240704	2.25	N	089150	500	85 억		4661	N	N	0	N	00	N
106	20240712	160707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	20	2	0.81	40543500	16485	151.25	2490	2500	2440	3195	1725	2460	2459.41	0.03	0	121	2503	2481	2463	2441	2423	2492	2452	86	735	500	1720	5	1	17150000	425	37.01	1.25	12	0.10	67.00	1989.00	3600	20231004	-31.11	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.25	N	089150	500	85 억		4549	N	N	0	N	00	N
107	20240712	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	20	2	0.81	38439810	15638	143.48	2490	2500	2440	3195	1725	2460	2458.10	0.03	0	439	2503	2481	2463	2441	2423	2492	2452	86	735	500	1720	5	1	17150000	425	37.01	1.25	12	0.09	67.00	1989.00	3600	20231004	-31.11	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.25	N	089150	500	85 억		4549	N	N	0	N	00	N
108	20240712	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	0	3	0.00	12862910	5195	47.66	2490	2500	2455	3195	1725	2460	2476.02	0.03	0	27	2503	2481	2463	2441	2423	2492	2452	86	735	500	1720	5	1	17150000	422	36.72	1.24	12	0.03	67.00	1989.00	3600	20231004	-31.67	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.25	N	089150	500	85 억		4549	N	N	0	N	00	N
109	20240712	130709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	0	3	0.00	12862910	5195	47.66	2490	2500	2455	3195	1725	2460	2476.02	0.03	0	27	2503	2481	2463	2441	2423	2492	2452	86	735	500	1720	5	1	17150000	422	36.72	1.24	12	0.03	67.00	1989.00	3600	20231004	-31.67	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.25	N	089150	500	85 억		4549	N	N	0	N	00	N
110	20240712	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	10	2	0.41	10923900	4410	40.46	2490	2500	2455	3195	1725	2460	2477.07	0.03	0	27	2503	2481	2463	2441	2423	2492	2452	86	735	500	1720	5	1	17150000	424	36.87	1.24	12	0.03	67.00	1989.00	3600	20231004	-31.39	2365	20240704	4.44	3270	-24.46	20240208	2365	4.44	20240704	3600	-31.39	20231004	2365	4.44	20240704	2.25	N	089150	500	85 억		4549	N	N	0	N	00	N
111	20240712	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	15	2	0.61	10698570	4319	39.63	2490	2500	2455	3195	1725	2460	2477.09	0.03	0	-17	2503	2481	2463	2441	2423	2492	2452	86	735	500	1720	5	1	17150000	424	36.94	1.24	12	0.03	67.00	1989.00	3600	20231004	-31.25	2365	20240704	4.65	3270	-24.31	20240208	2365	4.65	20240704	3600	-31.25	20231004	2365	4.65	20240704	2.25	N	089150	500	85 억		4549	N	N	0	N	00	N
112	20240712	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	5	2	0.20	10592100	4276	39.23	2490	2500	2455	3195	1725	2460	2477.10	0.03	0	-17	2503	2481	2463	2441	2423	2492	2452	86	735	500	1720	5	1	17150000	423	36.79	1.24	12	0.02	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.25	N	089150	500	85 억		4549	N	N	0	N	00	N
113	20240712	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	30	2	1.22	2261240	907	8.32	2490	2500	2485	3195	1725	2460	2493.10	0.03	0	-650	2503	2481	2463	2441	2423	2492	2452	86	735	500	1720	5	1	17150000	427	37.16	1.25	12	0.01	67.00	1989.00	3600	20231004	-30.83	2365	20240704	5.29	3270	-23.85	20240208	2365	5.29	20240704	3600	-30.83	20231004	2365	5.29	20240704	2.25	N	089150	500	85 억		4549	N	N	0	N	00	N
114	20240711	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	5	2	0.20	26812505	10899	101.65	2450	2485	2445	3190	1720	2455	2460.09	0.02	0	884	2585	2520	2480	2415	2375	2500	2395	86	735	500	1710	5	1	17150000	422	36.72	1.24	12	0.06	67.00	1989.00	3600	20231004	-31.67	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.26	N	089150	500	85 억		3631	N	N	0	N	00	N
115	20240711	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	5	2	0.20	26027180	10579	98.67	2450	2485	2445	3190	1720	2455	2460.27	0.02	0	1008	2585	2520	2480	2415	2375	2500	2395	86	735	500	1710	5	1	17150000	422	36.72	1.24	12	0.06	67.00	1989.00	3600	20231004	-31.67	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.26	N	089150	500	85 억		3631	N	N	0	N	00	N
116	20240711	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-5	5	-0.20	24143160	9811	91.50	2450	2485	2450	3190	1720	2455	2460.83	0.02	0	1008	2585	2520	2480	2415	2375	2500	2395	86	735	500	1710	5	1	17150000	420	36.57	1.23	12	0.06	67.00	1989.00	3600	20231004	-31.94	2365	20240704	3.59	3270	-25.08	20240208	2365	3.59	20240704	3600	-31.94	20231004	2365	3.59	20240704	2.26	N	089150	500	85 억		3631	N	N	0	N	00	N
117	20240711	130708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	20	2	0.81	20824370	8460	78.90	2450	2485	2450	3190	1720	2455	2461.51	0.02	0	889	2585	2520	2480	2415	2375	2500	2395	86	735	500	1710	5	1	17150000	424	36.94	1.24	12	0.05	67.00	1989.00	3600	20231004	-31.25	2365	20240704	4.65	3270	-24.31	20240208	2365	4.65	20240704	3600	-31.25	20231004	2365	4.65	20240704	2.26	N	089150	500	85 억		3631	N	N	0	N	00	N
118	20240711	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	10	2	0.41	18015090	7324	68.31	2450	2475	2450	3190	1720	2455	2459.73	0.02	0	934	2585	2520	2480	2415	2375	2500	2395	86	735	500	1710	5	1	17150000	423	36.79	1.24	12	0.04	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.26	N	089150	500	85 억		3631	N	N	0	N	00	N
119	20240711	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	10	2	0.41	15246745	6201	57.83	2450	2475	2450	3190	1720	2455	2458.76	0.02	0	934	2585	2520	2480	2415	2375	2500	2395	86	735	500	1710	5	1	17150000	423	36.79	1.24	12	0.04	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.26	N	089150	500	85 억		3631	N	N	0	N	00	N
120	20240711	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	10	2	0.41	15111175	6146	57.32	2450	2475	2450	3190	1720	2455	2458.70	0.02	0	931	2585	2520	2480	2415	2375	2500	2395	86	735	500	1710	5	1	17150000	423	36.79	1.24	12	0.04	67.00	1989.00	3600	20231004	-31.53	2365	20240704	4.23	3270	-24.62	20240208	2365	4.23	20240704	3600	-31.53	20231004	2365	4.23	20240704	2.26	N	089150	500	85 억		3631	N	N	0	N	00	N
121	20240711	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	5	2	0.20	2940500	1196	11.15	2450	2475	2450	3190	1720	2455	2458.61	0.02	0	85	2585	2520	2480	2415	2375	2500	2395	86	735	500	1710	5	1	17150000	422	36.72	1.24	12	0.01	67.00	1989.00	3600	20231004	-31.67	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.26	N	089150	500	85 억		3631	N	N	0	N	00	N
122	20240710	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-20	5	-0.81	24930385	10057	36.35	2470	2545	2440	3215	1735	2475	2478.91	0.03	0	-2108	2595	2535	2485	2425	2375	2510	2400	86	740	500	1730	5	1	17150000	421	36.64	1.23	12	0.06	67.00	1989.00	3680	20230704	-33.29	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.26	N	089150	500	85 억		5739	N	N	0	N	00	N
123	20240710	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	5	2	0.20	23299650	9393	33.95	2470	2545	2440	3215	1735	2475	2480.53	0.03	0	-2108	2595	2535	2485	2425	2375	2510	2400	86	740	500	1730	5	1	17150000	425	37.01	1.25	12	0.05	67.00	1989.00	3680	20230704	-32.61	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.26	N	089150	500	85 억		5739	N	N	0	N	00	N
124	20240710	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	5	2	0.20	21793445	8786	31.76	2470	2545	2440	3215	1735	2475	2480.47	0.03	0	-2108	2595	2535	2485	2425	2375	2510	2400	86	740	500	1730	5	1	17150000	425	37.01	1.25	12	0.05	67.00	1989.00	3680	20230704	-32.61	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.26	N	089150	500	85 억		5739	N	N	0	N	00	N
125	20240710	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-5	5	-0.20	21427735	8638	31.22	2470	2545	2440	3215	1735	2475	2480.64	0.03	0	-2108	2595	2535	2485	2425	2375	2510	2400	86	740	500	1730	5	1	17150000	424	36.87	1.24	12	0.05	67.00	1989.00	3680	20230704	-32.88	2365	20240704	4.44	3270	-24.46	20240208	2365	4.44	20240704	3600	-31.39	20231004	2365	4.44	20240704	2.26	N	089150	500	85 억		5739	N	N	0	N	00	N
126	20240710	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	5	2	0.20	16917725	6802	24.58	2470	2545	2465	3215	1735	2475	2487.17	0.03	0	-2108	2595	2535	2485	2425	2375	2510	2400	86	740	500	1730	5	1	17150000	425	37.01	1.25	12	0.04	67.00	1989.00	3680	20230704	-32.61	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.26	N	089150	500	85 억		5739	N	N	0	N	00	N
127	20240710	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-5	5	-0.20	13679440	5494	19.86	2470	2545	2465	3215	1735	2475	2489.89	0.03	0	-1311	2595	2535	2485	2425	2375	2510	2400	86	740	500	1730	5	1	17150000	424	36.87	1.24	12	0.03	67.00	1989.00	3680	20230704	-32.88	2365	20240704	4.44	3270	-24.46	20240208	2365	4.44	20240704	3600	-31.39	20231004	2365	4.44	20240704	2.26	N	089150	500	85 억		5739	N	N	0	N	00	N
128	20240710	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	0	3	0.00	13662130	5487	19.83	2470	2545	2465	3215	1735	2475	2489.91	0.03	0	-1311	2595	2535	2485	2425	2375	2510	2400	86	740	500	1730	5	1	17150000	424	36.94	1.24	12	0.03	67.00	1989.00	3680	20230704	-32.74	2365	20240704	4.65	3270	-24.31	20240208	2365	4.65	20240704	3600	-31.25	20231004	2365	4.65	20240704	2.26	N	089150	500	85 억		5739	N	N	0	N	00	N
129	20240710	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	0	3	0.00	2206145	892	3.22	2470	2475	2465	3215	1735	2475	2473.26	0.03	0	0	2595	2535	2485	2425	2375	2510	2400	86	740	500	1730	5	1	17150000	424	36.94	1.24	12	0.01	67.00	1989.00	3680	20230704	-32.74	2365	20240704	4.65	3270	-24.31	20240208	2365	4.65	20240704	3600	-31.25	20231004	2365	4.65	20240704	2.26	N	089150	500	85 억		5739	N	N	0	N	00	N
130	20240709	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-5	5	-0.20	69209525	27668	218.94	2495	2545	2435	3220	1740	2480	2501.43	0.04	0	-992	2510	2495	2465	2450	2420	2502	2457	86	740	500	1730	5	1	17150000	424	36.94	1.24	12	0.16	67.00	1989.00	3680	20230704	-32.74	2365	20240704	4.65	3270	-24.31	20240208	2365	4.65	20240704	3600	-31.25	20231004	2365	4.65	20240704	2.25	N	089150	500	85 억		6731	N	N	0	N	00	N
131	20240709	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-10	5	-0.40	63403845	25316	200.33	2495	2545	2435	3220	1740	2480	2504.50	0.04	0	-2309	2510	2495	2465	2450	2420	2502	2457	86	740	500	1730	5	1	17150000	424	36.87	1.24	12	0.15	67.00	1989.00	3680	20230704	-32.88	2365	20240704	4.44	3270	-24.46	20240208	2365	4.44	20240704	3600	-31.39	20231004	2365	4.44	20240704	2.25	N	089150	500	85 억		6731	N	N	0	N	00	N
132	20240709	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	0	3	0.00	57978985	23123	182.98	2495	2545	2435	3220	1740	2480	2507.42	0.04	0	-2368	2510	2495	2465	2450	2420	2502	2457	86	740	500	1730	5	1	17150000	425	37.01	1.25	12	0.13	67.00	1989.00	3680	20230704	-32.61	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.25	N	089150	500	85 억		6731	N	N	0	N	00	N
133	20240709	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	5	2	0.20	56409860	22491	177.98	2495	2545	2435	3220	1740	2480	2508.11	0.04	0	-2368	2510	2495	2465	2450	2420	2502	2457	86	740	500	1730	5	1	17150000	426	37.09	1.25	12	0.13	67.00	1989.00	3680	20230704	-32.47	2365	20240704	5.07	3270	-24.01	20240208	2365	5.07	20240704	3600	-30.97	20231004	2365	5.07	20240704	2.25	N	089150	500	85 억		6731	N	N	0	N	00	N
134	20240709	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	20	2	0.81	43740690	17417	137.83	2495	2545	2435	3220	1740	2480	2511.38	0.04	0	-2368	2510	2495	2465	2450	2420	2502	2457	86	740	500	1730	5	1	17150000	429	37.31	1.26	12	0.10	67.00	1989.00	3680	20230704	-32.07	2365	20240704	5.71	3270	-23.55	20240208	2365	5.71	20240704	3600	-30.56	20231004	2365	5.71	20240704	2.25	N	089150	500	85 억		6731	N	N	0	N	00	N
135	20240709	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	20	2	0.81	43528485	17332	137.15	2495	2545	2435	3220	1740	2480	2511.45	0.04	0	-2368	2510	2495	2465	2450	2420	2502	2457	86	740	500	1730	5	1	17150000	429	37.31	1.26	12	0.10	67.00	1989.00	3680	20230704	-32.07	2365	20240704	5.71	3270	-23.55	20240208	2365	5.71	20240704	3600	-30.56	20231004	2365	5.71	20240704	2.25	N	089150	500	85 억		6731	N	N	0	N	00	N
136	20240709	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	45	2	1.81	25443065	10128	80.15	2495	2545	2435	3220	1740	2480	2512.15	0.04	0	-2430	2510	2495	2465	2450	2420	2502	2457	86	740	500	1730	5	1	17150000	433	37.69	1.27	12	0.06	67.00	1989.00	3680	20230704	-31.39	2365	20240704	6.77	3270	-22.78	20240208	2365	6.77	20240704	3600	-29.86	20231004	2365	6.77	20240704	2.25	N	089150	500	85 억		6731	N	N	0	N	00	N
137	20240709	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	0	3	0.00	8702660	3496	27.66	2495	2505	2435	3220	1740	2480	2489.32	0.04	0	-2364	2510	2495	2465	2450	2420	2502	2457	86	740	500	1730	5	1	17150000	425	37.01	1.25	12	0.02	67.00	1989.00	3680	20230704	-32.61	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.25	N	089150	500	85 억		6731	N	N	0	N	00	N
138	20240708	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	20	2	0.81	31018640	12624	31.09	2470	2480	2435	3195	1725	2460	2457.12	0.04	0	581	2516	2487	2436	2407	2356	2502	2422	86	735	500	1720	5	1	17150000	425	37.01	1.25	12	0.07	67.00	1989.00	3680	20230704	-32.61	2365	20240704	4.86	3270	-24.16	20240208	2365	4.86	20240704	3600	-31.11	20231004	2365	4.86	20240704	2.33	N	089150	500	85 억		6119	N	N	0	N	00	N
139	20240708	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	0	3	0.00	27196940	11076	27.28	2470	2480	2435	3195	1725	2460	2455.48	0.04	0	593	2516	2487	2436	2407	2356	2502	2422	86	735	500	1720	5	1	17150000	422	36.72	1.24	12	0.06	67.00	1989.00	3680	20230704	-33.15	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.33	N	089150	500	85 억		6119	N	N	0	N	00	N
140	20240708	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	0	3	0.00	26801340	10915	26.88	2470	2480	2435	3195	1725	2460	2455.46	0.04	0	587	2516	2487	2436	2407	2356	2502	2422	86	735	500	1720	5	1	17150000	422	36.72	1.24	12	0.06	67.00	1989.00	3680	20230704	-33.15	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.33	N	089150	500	85 억		6119	N	N	0	N	00	N
141	20240708	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	10	2	0.41	21029015	8574	21.12	2470	2475	2435	3195	1725	2460	2452.65	0.04	0	266	2516	2487	2436	2407	2356	2502	2422	86	735	500	1720	5	1	17150000	424	36.87	1.24	12	0.05	67.00	1989.00	3680	20230704	-32.88	2365	20240704	4.44	3270	-24.46	20240208	2365	4.44	20240704	3600	-31.39	20231004	2365	4.44	20240704	2.33	N	089150	500	85 억		6119	N	N	0	N	00	N
142	20240708	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	10	2	0.41	20672285	8429	20.76	2470	2470	2435	3195	1725	2460	2452.52	0.04	0	266	2516	2487	2436	2407	2356	2502	2422	86	735	500	1720	5	1	17150000	424	36.87	1.24	12	0.05	67.00	1989.00	3680	20230704	-32.88	2365	20240704	4.44	3270	-24.46	20240208	2365	4.44	20240704	3600	-31.39	20231004	2365	4.44	20240704	2.33	N	089150	500	85 억		6119	N	N	0	N	00	N
143	20240708	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-10	5	-0.41	17299635	7057	17.38	2470	2470	2435	3195	1725	2460	2451.41	0.04	0	602	2516	2487	2436	2407	2356	2502	2422	86	735	500	1720	5	1	17150000	420	36.57	1.23	12	0.04	67.00	1989.00	3680	20230704	-33.42	2365	20240704	3.59	3270	-25.08	20240208	2365	3.59	20240704	3600	-31.94	20231004	2365	3.59	20240704	2.33	N	089150	500	85 억		6119	N	N	0	N	00	N
144	20240708	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-10	5	-0.41	6758445	2759	6.80	2470	2470	2435	3195	1725	2460	2449.60	0.04	0	792	2516	2487	2436	2407	2356	2502	2422	86	735	500	1720	5	1	17150000	420	36.57	1.23	12	0.02	67.00	1989.00	3680	20230704	-33.42	2365	20240704	3.59	3270	-25.08	20240208	2365	3.59	20240704	3600	-31.94	20231004	2365	3.59	20240704	2.33	N	089150	500	85 억		6119	N	N	0	N	00	N
145	20240708	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	0	3	0.00	2812685	1147	2.82	2470	2470	2435	3195	1725	2460	2452.21	0.04	0	-236	2516	2487	2436	2407	2356	2502	2422	86	735	500	1720	5	1	17150000	422	36.72	1.24	12	0.01	67.00	1989.00	3680	20230704	-33.15	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.33	N	089150	500	85 억		6119	N	N	0	N	00	N
146	20240705	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	10	2	0.41	98012045	40600	92.60	2385	2465	2385	3185	1715	2450	2414.08	0.05	0	-1750	2620	2535	2450	2365	2280	2577	2407	86	735	500	1710	5	1	17150000	422	36.72	1.24	12	0.24	67.00	1989.00	3680	20230704	-33.15	2365	20240704	4.02	3270	-24.77	20240208	2365	4.02	20240704	3600	-31.67	20231004	2365	4.02	20240704	2.33	N	089150	500	85 억		7894	N	N	0	N	00	N
147	20240705	150658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	5	2	0.20	87520420	36335	82.87	2385	2460	2385	3185	1715	2450	2408.70	0.05	0	480	2620	2535	2450	2365	2280	2577	2407	86	735	500	1710	5	1	17150000	421	36.64	1.23	12	0.21	67.00	1989.00	3680	20230704	-33.29	2365	20240704	3.81	3270	-24.92	20240208	2365	3.81	20240704	3600	-31.81	20231004	2365	3.81	20240704	2.33	N	089150	500	85 억		7894	N	N	0	N	00	N
148	20240705	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-30	5	-1.22	69853700	29037	66.23	2385	2430	2385	3185	1715	2450	2405.67	0.05	0	1361	2620	2535	2450	2365	2280	2577	2407	86	735	500	1710	5	1	17150000	415	36.12	1.22	12	0.17	67.00	1989.00	3680	20230704	-34.24	2365	20240704	2.33	3270	-25.99	20240208	2365	2.33	20240704	3600	-32.78	20231004	2365	2.33	20240704	2.33	N	089150	500	85 억		7894	N	N	0	N	00	N
149	20240705	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-35	5	-1.43	61585330	25614	58.42	2385	2430	2385	3185	1715	2450	2404.35	0.05	0	1987	2620	2535	2450	2365	2280	2577	2407	86	735	500	1710	5	1	17150000	414	36.04	1.21	12	0.15	67.00	1989.00	3680	20230704	-34.38	2365	20240704	2.11	3270	-26.15	20240208	2365	2.11	20240704	3600	-32.92	20231004	2365	2.11	20240704	2.33	N	089150	500	85 억		7894	N	N	0	N	00	N
150	20240705	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-30	5	-1.22	58343470	24272	55.36	2385	2430	2385	3185	1715	2450	2403.72	0.05	0	1987	2620	2535	2450	2365	2280	2577	2407	86	735	500	1710	5	1	17150000	415	36.12	1.22	12	0.14	67.00	1989.00	3680	20230704	-34.24	2365	20240704	2.33	3270	-25.99	20240208	2365	2.33	20240704	3600	-32.78	20231004	2365	2.33	20240704	2.33	N	089150	500	85 억		7894	N	N	0	N	00	N
151	20240705	110655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-30	5	-1.22	56085320	23339	53.23	2385	2430	2385	3185	1715	2450	2403.06	0.05	0	1977	2620	2535	2450	2365	2280	2577	2407	86	735	500	1710	5	1	17150000	415	36.12	1.22	12	0.14	67.00	1989.00	3680	20230704	-34.24	2365	20240704	2.33	3270	-25.99	20240208	2365	2.33	20240704	3600	-32.78	20231004	2365	2.33	20240704	2.33	N	089150	500	85 억		7894	N	N	0	N	00	N
152	20240705	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-30	5	-1.22	49955810	20804	47.45	2385	2430	2385	3185	1715	2450	2401.24	0.05	0	2010	2620	2535	2450	2365	2280	2577	2407	86	735	500	1710	5	1	17150000	415	36.12	1.22	12	0.12	67.00	1989.00	3680	20230704	-34.24	2365	20240704	2.33	3270	-25.99	20240208	2365	2.33	20240704	3600	-32.78	20231004	2365	2.33	20240704	2.33	N	089150	500	85 억		7894	N	N	0	N	00	N
153	20240705	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-25	5	-1.02	33488680	13999	31.93	2385	2425	2385	3185	1715	2450	2392.19	0.05	0	868	2620	2535	2450	2365	2280	2577	2407	86	735	500	1710	5	1	17150000	416	36.19	1.22	12	0.08	67.00	1989.00	3680	20230704	-34.10	2365	20240704	2.54	3270	-25.84	20240208	2365	2.54	20240704	3600	-32.64	20231004	2365	2.54	20240704	2.33	N	089150	500	85 억		7894	N	N	0	N	00	N
154	20240704	160653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2450	0	3	0.00	105734360	43844	258.61	2365	2535	2365	3185	1715	2450	2411.60	0.04	0	935	2516	2482	2466	2432	2416	2475	2425	86	735	500	1710	5	1	17150000	420	36.57	1.23	12	0.26	67.00	1989.00	3680	20230704	-33.42	2365	20240704	3.59	3270	-25.08	20240208	2365	3.59	20240704	3680	-33.42	20230704	2365	3.59	20240704	2.40	N	089150	500	85 억		6960	N	N	0	N	00	N
155	20240704	150656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2420	-30	5	-1.22	101793470	42232	249.10	2365	2535	2365	3185	1715	2450	2410.34	0.04	0	1231	2516	2482	2466	2432	2416	2475	2425	86	735	500	1710	5	1	17150000	415	36.12	1.22	12	0.25	67.00	1989.00	3680	20230704	-34.24	2365	20240704	2.33	3270	-25.99	20240208	2365	2.33	20240704	3680	-34.24	20230704	2365	2.33	20240704	2.40	N	089150	500	85 억		6960	N	N	0	N	00	N
156	20240704	140655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2445	-5	5	-0.20	90992060	37786	222.87	2365	2535	2365	3185	1715	2450	2408.09	0.04	0	1231	2516	2482	2466	2432	2416	2475	2425	86	735	500	1710	5	1	17150000	419	36.49	1.23	12	0.22	67.00	1989.00	3680	20230704	-33.56	2365	20240704	3.38	3270	-25.23	20240208	2365	3.38	20240704	3680	-33.56	20230704	2365	3.38	20240704	2.40	N	089150	500	85 억		6960	N	N	0	N	00	N
157	20240704	130655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2440	-10	5	-0.41	90979825	37781	222.84	2365	2535	2365	3185	1715	2450	2408.08	0.04	0	1231	2516	2482	2466	2432	2416	2475	2425	86	735	500	1710	5	1	17150000	418	36.42	1.23	12	0.22	67.00	1989.00	3680	20230704	-33.70	2365	20240704	3.17	3270	-25.38	20240208	2365	3.17	20240704	3680	-33.70	20230704	2365	3.17	20240704	2.40	N	089150	500	85 억		6960	N	N	0	N	00	N
158	20240704	120655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2440	-10	5	-0.41	88288685	36677	216.33	2365	2535	2365	3185	1715	2450	2407.19	0.04	0	1231	2516	2482	2466	2432	2416	2475	2425	86	735	500	1710	5	1	17150000	418	36.42	1.23	12	0.21	67.00	1989.00	3680	20230704	-33.70	2365	20240704	3.17	3270	-25.38	20240208	2365	3.17	20240704	3680	-33.70	20230704	2365	3.17	20240704	2.40	N	089150	500	85 억		6960	N	N	0	N	00	N
159	20240704	110654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2435	-15	5	-0.61	86267465	35852	211.47	2365	2535	2365	3185	1715	2450	2406.21	0.04	0	1231	2516	2482	2466	2432	2416	2475	2425	86	735	500	1710	5	1	17150000	418	36.34	1.22	12	0.21	67.00	1989.00	3680	20230704	-33.83	2365	20240704	2.96	3270	-25.54	20240208	2365	2.96	20240704	3680	-33.83	20230704	2365	2.96	20240704	2.40	N	089150	500	85 억		6960	N	N	0	N	00	N
160	20240704	100654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2430	-20	5	-0.82	79084480	32909	194.11	2365	2535	2365	3185	1715	2450	2403.13	0.04	0	1288	2516	2482	2466	2432	2416	2475	2425	86	735	500	1710	5	1	17150000	417	36.27	1.22	12	0.19	67.00	1989.00	3680	20230704	-33.97	2365	20240704	2.75	3270	-25.69	20240208	2365	2.75	20240704	3680	-33.97	20230704	2365	2.75	20240704	2.40	N	089150	500	85 억		6960	N	N	0	N	00	N
161	20240704	090655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2415	-35	5	-1.43	58898725	24660	145.45	2365	2535	2365	3185	1715	2450	2388.43	0.04	0	2342	2516	2482	2466	2432	2416	2475	2425	86	735	500	1710	5	1	17150000	414	36.04	1.21	12	0.14	67.00	1989.00	3680	20230704	-34.38	2365	20240704	2.11	3270	-26.15	20240208	2365	2.11	20240704	3680	-34.38	20230704	2365	2.11	20240704	2.40	N	089150	500	85 억		6960	N	N	0	N	00	N
162	20240703	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-45	5	-1.80	41937670	16954	93.90	2490	2500	2450	3240	1750	2495	2473.64	0.01	0	-108	2551	2522	2496	2467	2441	2510	2455	86	745	500	1740	5	1	17150000	420	36.57	1.23	12	0.10	67.00	1989.00	3695	20230627	-33.69	2370	20231024	3.38	3270	-25.08	20240208	2450	0.00	20240703	3680	-33.42	20230704	2370	3.38	20231024	2.40	N	089150	500	85 억		2268	N	N	0	N	00	N
163	20240703	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-25	5	-1.00	32658015	13173	72.96	2490	2500	2460	3240	1750	2495	2479.16	0.01	0	-5	2551	2522	2496	2467	2441	2510	2455	86	745	500	1740	5	1	17150000	424	36.87	1.24	12	0.08	67.00	1989.00	3695	20230627	-33.15	2370	20231024	4.22	3270	-24.46	20240208	2460	0.41	20240703	3680	-32.88	20230704	2370	4.22	20231024	2.40	N	089150	500	85 억		2268	N	N	0	N	00	N
164	20240703	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-15	5	-0.60	27544050	11100	61.48	2490	2500	2470	3240	1750	2495	2481.45	0.01	0	-107	2551	2522	2496	2467	2441	2510	2455	86	745	500	1740	5	1	17150000	425	37.01	1.25	12	0.06	67.00	1989.00	3695	20230627	-32.88	2370	20231024	4.64	3270	-24.16	20240208	2470	0.40	20240703	3680	-32.61	20230704	2370	4.64	20231024	2.40	N	089150	500	85 억		2268	N	N	0	N	00	N
165	20240703	130653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-25	5	-1.00	26274315	10586	58.63	2490	2500	2470	3240	1750	2495	2481.99	0.01	0	-107	2551	2522	2496	2467	2441	2510	2455	86	745	500	1740	5	1	17150000	424	36.87	1.24	12	0.06	67.00	1989.00	3695	20230627	-33.15	2370	20231024	4.22	3270	-24.46	20240208	2470	0.00	20240703	3680	-32.88	20230704	2370	4.22	20231024	2.40	N	089150	500	85 억		2268	N	N	0	N	00	N
166	20240703	120652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-10	5	-0.40	24861335	10015	55.47	2490	2500	2470	3240	1750	2495	2482.41	0.01	0	-107	2551	2522	2496	2467	2441	2510	2455	86	745	500	1740	5	1	17150000	426	37.09	1.25	12	0.06	67.00	1989.00	3695	20230627	-32.75	2370	20231024	4.85	3270	-24.01	20240208	2470	0.61	20240703	3680	-32.47	20230704	2370	4.85	20231024	2.40	N	089150	500	85 억		2268	N	N	0	N	00	N
167	20240703	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-10	5	-0.40	19581885	7889	43.69	2490	2500	2470	3240	1750	2495	2482.18	0.01	0	-63	2551	2522	2496	2467	2441	2510	2455	86	745	500	1740	5	1	17150000	426	37.09	1.25	12	0.05	67.00	1989.00	3695	20230627	-32.75	2370	20231024	4.85	3270	-24.01	20240208	2470	0.61	20240703	3680	-32.47	20230704	2370	4.85	20231024	2.40	N	089150	500	85 억		2268	N	N	0	N	00	N
168	20240703	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	5	2	0.20	8602890	3462	19.17	2490	2500	2475	3240	1750	2495	2484.95	0.01	0	116	2551	2522	2496	2467	2441	2510	2455	86	745	500	1740	5	1	17150000	429	37.31	1.26	12	0.02	67.00	1989.00	3695	20230627	-32.34	2370	20231024	5.49	3270	-23.55	20240208	2470	1.21	20240701	3680	-32.07	20230704	2370	5.49	20231024	2.40	N	089150	500	85 억		2268	N	N	0	N	00	N
169	20240703	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-15	5	-0.60	2135820	857	4.75	2490	2500	2480	3240	1750	2495	2492.21	0.01	0	0	2551	2522	2496	2467	2441	2510	2455	86	745	500	1740	5	1	17150000	425	37.01	1.25	12	0.00	67.00	1989.00	3695	20230627	-32.88	2370	20231024	4.64	3270	-24.16	20240208	2470	0.40	20240701	3680	-32.61	20230704	2370	4.64	20231024	2.40	N	089150	500	85 억		2268	N	N	0	N	00	N
170	20240702	160650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-5	5	-0.20	44964450	18052	25.54	2525	2525	2470	3250	1750	2500	2490.83	0.04	0	-4757	2580	2540	2505	2465	2430	2522	2447	86	750	500	1750	5	1	17150000	428	37.24	1.25	12	0.11	67.00	1989.00	3695	20230627	-32.48	2370	20231024	5.27	3270	-23.70	20240208	2470	1.01	20240702	3680	-32.20	20230704	2370	5.27	20231024	2.40	N	089150	500	85 억		6654	N	N	0	N	00	N
171	20240702	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-5	5	-0.20	43171685	17331	24.52	2525	2525	2470	3250	1750	2500	2491.01	0.04	0	-4684	2580	2540	2505	2465	2430	2522	2447	86	750	500	1750	5	1	17150000	428	37.24	1.25	12	0.10	67.00	1989.00	3695	20230627	-32.48	2370	20231024	5.27	3270	-23.70	20240208	2470	1.01	20240702	3680	-32.20	20230704	2370	5.27	20231024	2.40	N	089150	500	85 억		6654	N	N	0	N	00	N
172	20240702	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-30	5	-1.20	36844145	14782	20.91	2525	2525	2470	3250	1750	2500	2492.50	0.04	0	-4743	2580	2540	2505	2465	2430	2522	2447	86	750	500	1750	5	1	17150000	424	36.87	1.24	12	0.09	67.00	1989.00	3695	20230627	-33.15	2370	20231024	4.22	3270	-24.46	20240208	2470	0.00	20240702	3680	-32.88	20230704	2370	4.22	20231024	2.40	N	089150	500	85 억		6654	N	N	0	N	00	N
173	20240702	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-10	5	-0.40	26075990	10432	14.76	2525	2525	2485	3250	1750	2500	2499.62	0.04	0	-3784	2580	2540	2505	2465	2430	2522	2447	86	750	500	1750	5	1	17150000	427	37.16	1.25	12	0.06	67.00	1989.00	3695	20230627	-32.61	2370	20231024	5.06	3270	-23.85	20240208	2470	0.81	20240701	3680	-32.34	20230704	2370	5.06	20231024	2.40	N	089150	500	85 억		6654	N	N	0	N	00	N
174	20240702	120652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	15	2	0.60	12796680	5107	7.22	2525	2525	2485	3250	1750	2500	2505.71	0.04	0	-1776	2580	2540	2505	2465	2430	2522	2447	86	750	500	1750	5	1	17150000	431	37.54	1.26	12	0.03	67.00	1989.00	3695	20230627	-31.94	2370	20231024	6.12	3270	-23.09	20240208	2470	1.82	20240701	3680	-31.66	20230704	2370	6.12	20231024	2.40	N	089150	500	85 억		6654	N	N	0	N	00	N
175	20240702	110651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	0	3	0.00	9419810	3761	5.32	2525	2525	2485	3250	1750	2500	2504.60	0.04	0	-1480	2580	2540	2505	2465	2430	2522	2447	86	750	500	1750	5	1	17150000	429	37.31	1.26	12	0.02	67.00	1989.00	3695	20230627	-32.34	2370	20231024	5.49	3270	-23.55	20240208	2470	1.21	20240701	3680	-32.07	20230704	2370	5.49	20231024	2.40	N	089150	500	85 억		6654	N	N	0	N	00	N
176	20240702	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-5	5	-0.20	8063255	3216	4.55	2525	2525	2485	3250	1750	2500	2507.23	0.04	0	-1156	2580	2540	2505	2465	2430	2522	2447	86	750	500	1750	5	1	17150000	428	37.24	1.25	12	0.02	67.00	1989.00	3695	20230627	-32.48	2370	20231024	5.27	3270	-23.70	20240208	2470	1.01	20240701	3680	-32.20	20230704	2370	5.27	20231024	2.40	N	089150	500	85 억		6654	N	N	0	N	00	N
177	20240702	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	10	2	0.40	4688760	1865	2.64	2525	2525	2500	3250	1750	2500	2514.08	0.04	0	-615	2580	2540	2505	2465	2430	2522	2447	86	750	500	1750	5	1	17150000	430	37.46	1.26	12	0.01	67.00	1989.00	3695	20230627	-32.07	2370	20231024	5.91	3270	-23.24	20240208	2470	1.62	20240701	3680	-31.79	20230704	2370	5.91	20231024	2.40	N	089150	500	85 억		6654	N	N	0	N	00	N
178	20240701	160649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-35	5	-1.38	174501030	69925	397.84	2545	2545	2470	3295	1775	2535	2495.55	0.03	0	1414	2581	2557	2546	2522	2511	2552	2517	86	760	500	1770	5	1	17150000	429	37.31	1.26	12	0.41	67.00	1989.00	3695	20230627	-32.34	2370	20231024	5.49	3270	-23.55	20240208	2470	1.21	20240701	3680	-32.07	20230704	2370	5.49	20231024	2.40	N	089150	500	85 억		5078	N	N	0	N	00	N
179	20240701	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-35	5	-1.38	170808890	68446	389.43	2545	2545	2470	3295	1775	2535	2495.53	0.03	0	1764	2581	2557	2546	2522	2511	2552	2517	86	760	500	1770	5	1	17150000	429	37.31	1.26	12	0.40	67.00	1989.00	3695	20230627	-32.34	2370	20231024	5.49	3270	-23.55	20240208	2470	1.21	20240701	3680	-32.07	20230704	2370	5.49	20231024	2.40	N	089150	500	85 억		5078	N	N	0	N	00	N
180	20240701	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-45	5	-1.78	164062170	65738	374.02	2545	2545	2470	3295	1775	2535	2495.70	0.03	0	3034	2581	2557	2546	2522	2511	2552	2517	86	760	500	1770	5	1	17150000	427	37.16	1.25	12	0.38	67.00	1989.00	3695	20230627	-32.61	2370	20231024	5.06	3270	-23.85	20240208	2470	0.81	20240701	3680	-32.34	20230704	2370	5.06	20231024	2.40	N	089150	500	85 억		5078	N	N	0	N	00	N
181	20240701	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-30	5	-1.18	156890370	62865	357.68	2545	2545	2470	3295	1775	2535	2495.67	0.03	0	3279	2581	2557	2546	2522	2511	2552	2517	86	760	500	1770	5	1	17150000	430	37.39	1.26	12	0.37	67.00	1989.00	3695	20230627	-32.21	2370	20231024	5.70	3270	-23.39	20240208	2470	1.42	20240701	3680	-31.93	20230704	2370	5.70	20231024	2.40	N	089150	500	85 억		5078	N	N	0	N	00	N
182	20240701	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-40	5	-1.58	149411105	59878	340.68	2545	2545	2470	3295	1775	2535	2495.26	0.03	0	3858	2581	2557	2546	2522	2511	2552	2517	86	760	500	1770	5	1	17150000	428	37.24	1.25	12	0.35	67.00	1989.00	3695	20230627	-32.48	2370	20231024	5.27	3270	-23.70	20240208	2470	1.01	20240701	3680	-32.20	20230704	2370	5.27	20231024	2.40	N	089150	500	85 억		5078	N	N	0	N	00	N
183	20240701	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-50	5	-1.97	132128075	52944	301.23	2545	2545	2470	3295	1775	2535	2495.62	0.03	0	5251	2581	2557	2546	2522	2511	2552	2517	86	760	500	1770	5	1	17150000	426	37.09	1.25	12	0.31	67.00	1989.00	3695	20230627	-32.75	2370	20231024	4.85	3270	-24.01	20240208	2470	0.61	20240701	3680	-32.47	20230704	2370	4.85	20231024	2.40	N	089150	500	85 억		5078	N	N	0	N	00	N
184	20240701	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-45	5	-1.78	86797400	34659	197.20	2545	2545	2470	3295	1775	2535	2504.32	0.03	0	4038	2581	2557	2546	2522	2511	2552	2517	86	760	500	1770	5	1	17150000	427	37.16	1.25	12	0.20	67.00	1989.00	3695	20230627	-32.61	2370	20231024	5.06	3270	-23.85	20240208	2470	0.81	20240701	3680	-32.34	20230704	2370	5.06	20231024	2.40	N	089150	500	85 억		5078	N	N	0	N	00	N
185	20240701	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	5	2	0.20	2812185	1105	6.29	2545	2545	2540	3295	1775	2535	2544.96	0.03	0	-163	2581	2557	2546	2522	2511	2552	2517	86	760	500	1770	5	1	17150000	436	37.91	1.28	12	0.01	67.00	1989.00	3695	20230627	-31.26	2370	20231024	7.17	3270	-22.32	20240208	2520	0.79	20240531	3680	-30.98	20230704	2370	7.17	20231024	2.40	N	089150	500	85 억		5078	N	N	0	N	00	N