KissMeData/049480/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	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	15	2	0.62	410504375	168363	215.13	2395	2465	2390	3130	1690	2410	2438.21	2.48	0	-24015	2440	2425	2400	2385	2360	2432	2392	157	720	500	1680	5	1	31422383	762	14.61	0.94	12	0.54	166.00	2588.00	3005	20231011	-19.30	2255	20240708	7.54	2790	-13.08	20240109	2255	7.54	20240708	3005	-19.30	20231011	2255	7.54	20240708	3.27	N	049480	500	157 억		779474	N	N	0	N	00	N
3	20240731	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	30	2	1.24	390400495	160088	204.56	2395	2465	2390	3130	1690	2410	2438.66	2.48	0	-22254	2440	2425	2400	2385	2360	2432	2392	157	720	500	1680	5	1	31422383	767	14.70	0.94	12	0.51	166.00	2588.00	3005	20231011	-18.80	2255	20240708	8.20	2790	-12.54	20240109	2255	8.20	20240708	3005	-18.80	20231011	2255	8.20	20240708	3.27	N	049480	500	157 억		779474	N	N	0	N	00	N
4	20240731	140534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	30	2	1.24	354053945	145185	185.51	2395	2465	2390	3130	1690	2410	2438.64	2.48	0	-19762	2440	2425	2400	2385	2360	2432	2392	157	720	500	1680	5	1	31422383	767	14.70	0.94	12	0.46	166.00	2588.00	3005	20231011	-18.80	2255	20240708	8.20	2790	-12.54	20240109	2255	8.20	20240708	3005	-18.80	20231011	2255	8.20	20240708	3.27	N	049480	500	157 억		779474	N	N	0	N	00	N
5	20240731	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	25	2	1.04	334767730	137254	175.38	2395	2465	2390	3130	1690	2410	2439.04	2.48	0	-18233	2440	2425	2400	2385	2360	2432	2392	157	720	500	1680	5	1	31422383	765	14.67	0.94	12	0.44	166.00	2588.00	3005	20231011	-18.97	2255	20240708	7.98	2790	-12.72	20240109	2255	7.98	20240708	3005	-18.97	20231011	2255	7.98	20240708	3.27	N	049480	500	157 억		779474	N	N	0	N	00	N
6	20240731	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	30	2	1.24	321896935	131967	168.62	2395	2465	2390	3130	1690	2410	2439.22	2.48	0	-16839	2440	2425	2400	2385	2360	2432	2392	157	720	500	1680	5	1	31422383	767	14.70	0.94	12	0.42	166.00	2588.00	3005	20231011	-18.80	2255	20240708	8.20	2790	-12.54	20240109	2255	8.20	20240708	3005	-18.80	20231011	2255	8.20	20240708	3.27	N	049480	500	157 억		779474	N	N	0	N	00	N
7	20240731	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	30	2	1.24	299428640	122740	156.83	2395	2465	2390	3130	1690	2410	2439.54	2.48	0	-17713	2440	2425	2400	2385	2360	2432	2392	157	720	500	1680	5	1	31422383	767	14.70	0.94	12	0.39	166.00	2588.00	3005	20231011	-18.80	2255	20240708	8.20	2790	-12.54	20240109	2255	8.20	20240708	3005	-18.80	20231011	2255	8.20	20240708	3.27	N	049480	500	157 억		779474	N	N	0	N	00	N
8	20240731	100532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	40	2	1.66	225051460	92355	118.01	2395	2465	2390	3130	1690	2410	2436.81	2.48	0	-12232	2440	2425	2400	2385	2360	2432	2392	157	720	500	1680	5	1	31422383	770	14.76	0.95	12	0.29	166.00	2588.00	3005	20231011	-18.47	2255	20240708	8.65	2790	-12.19	20240109	2255	8.65	20240708	3005	-18.47	20231011	2255	8.65	20240708	3.27	N	049480	500	157 억		779474	N	N	0	N	00	N
9	20240731	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-5	5	-0.21	1177365	489	0.62	2395	2415	2395	3130	1690	2410	2407.70	2.48	0	-324	2440	2425	2400	2385	2360	2432	2392	157	720	500	1680	5	1	31422383	756	14.49	0.93	12	0.00	166.00	2588.00	3005	20231011	-19.97	2255	20240708	6.65	2790	-13.80	20240109	2255	6.65	20240708	3005	-19.97	20231011	2255	6.65	20240708	3.27	N	049480	500	157 억		779474	N	N	0	N	00	N
10	20240730	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	15	2	0.63	187648040	78220	73.06	2390	2415	2375	3110	1680	2395	2398.98	2.48	0	-5210	2435	2415	2380	2360	2325	2425	2370	157	715	500	1670	5	1	31422383	757	14.52	0.93	12	0.25	166.00	2588.00	3005	20231011	-19.80	2255	20240708	6.87	2790	-13.62	20240109	2255	6.87	20240708	3005	-19.80	20231011	2255	6.87	20240708	3.36	N	049480	500	157 억		779090	N	N	0	N	00	N
11	20240730	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	20	2	0.84	181266445	75575	70.59	2390	2415	2375	3110	1680	2395	2398.50	2.48	0	-4812	2435	2415	2380	2360	2325	2425	2370	157	715	500	1670	5	1	31422383	759	14.55	0.93	12	0.24	166.00	2588.00	3005	20231011	-19.63	2255	20240708	7.10	2790	-13.44	20240109	2255	7.10	20240708	3005	-19.63	20231011	2255	7.10	20240708	3.36	N	049480	500	157 억		779090	N	N	0	N	00	N
12	20240730	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	20	2	0.84	157389815	65648	61.31	2390	2415	2375	3110	1680	2395	2397.48	2.48	0	-3783	2435	2415	2380	2360	2325	2425	2370	157	715	500	1670	5	1	31422383	759	14.55	0.93	12	0.21	166.00	2588.00	3005	20231011	-19.63	2255	20240708	7.10	2790	-13.44	20240109	2255	7.10	20240708	3005	-19.63	20231011	2255	7.10	20240708	3.36	N	049480	500	157 억		779090	N	N	0	N	00	N
13	20240730	130525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	10	2	0.42	134108830	55976	52.28	2390	2415	2375	3110	1680	2395	2395.83	2.48	0	-2370	2435	2415	2380	2360	2325	2425	2370	157	715	500	1670	5	1	31422383	756	14.49	0.93	12	0.18	166.00	2588.00	3005	20231011	-19.97	2255	20240708	6.65	2790	-13.80	20240109	2255	6.65	20240708	3005	-19.97	20231011	2255	6.65	20240708	3.36	N	049480	500	157 억		779090	N	N	0	N	00	N
14	20240730	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	5	2	0.21	114876325	47987	44.82	2390	2410	2375	3110	1680	2395	2393.91	2.48	0	-1465	2435	2415	2380	2360	2325	2425	2370	157	715	500	1670	5	1	31422383	754	14.46	0.93	12	0.15	166.00	2588.00	3005	20231011	-20.13	2255	20240708	6.43	2790	-13.98	20240109	2255	6.43	20240708	3005	-20.13	20231011	2255	6.43	20240708	3.36	N	049480	500	157 억		779090	N	N	0	N	00	N
15	20240730	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	5	2	0.21	89145435	37280	34.82	2390	2405	2375	3110	1680	2395	2391.24	2.48	0	1405	2435	2415	2380	2360	2325	2425	2370	157	715	500	1670	5	1	31422383	754	14.46	0.93	12	0.12	166.00	2588.00	3005	20231011	-20.13	2255	20240708	6.43	2790	-13.98	20240109	2255	6.43	20240708	3005	-20.13	20231011	2255	6.43	20240708	3.36	N	049480	500	157 억		779090	N	N	0	N	00	N
16	20240730	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-5	5	-0.21	61718790	25815	24.11	2390	2405	2375	3110	1680	2395	2390.81	2.48	0	1742	2435	2415	2380	2360	2325	2425	2370	157	715	500	1670	5	1	31422383	751	14.40	0.92	12	0.08	166.00	2588.00	3005	20231011	-20.47	2255	20240708	5.99	2790	-14.34	20240109	2255	5.99	20240708	3005	-20.47	20231011	2255	5.99	20240708	3.36	N	049480	500	157 억		779090	N	N	0	N	00	N
17	20240730	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	5	2	0.21	14992460	6252	5.84	2390	2400	2380	3110	1680	2395	2398.03	2.48	0	596	2435	2415	2380	2360	2325	2425	2370	157	715	500	1670	5	1	31422383	754	14.46	0.93	12	0.02	166.00	2588.00	3005	20231011	-20.13	2255	20240708	6.43	2790	-13.98	20240109	2255	6.43	20240708	3005	-20.13	20231011	2255	6.43	20240708	3.36	N	049480	500	157 억		779090	N	N	0	N	00	N
18	20240729	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	35	2	1.48	255300650	107063	111.81	2360	2400	2345	3065	1655	2360	2384.57	2.51	0	-17097	2396	2377	2356	2337	2316	2387	2347	157	705	500	1650	5	1	31422383	753	14.43	0.93	12	0.34	166.00	2588.00	3005	20231011	-20.30	2255	20240708	6.21	2790	-14.16	20240109	2255	6.21	20240708	3005	-20.30	20231011	2255	6.21	20240708	3.39	N	049480	500	157 억		790225	N	N	0	N	00	N
19	20240729	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	35	2	1.48	245152480	102822	107.38	2360	2400	2345	3065	1655	2360	2384.24	2.51	0	-16379	2396	2377	2356	2337	2316	2387	2347	157	705	500	1650	5	1	31422383	753	14.43	0.93	12	0.33	166.00	2588.00	3005	20231011	-20.30	2255	20240708	6.21	2790	-14.16	20240109	2255	6.21	20240708	3005	-20.30	20231011	2255	6.21	20240708	3.39	N	049480	500	157 억		790225	N	N	0	N	00	N
20	20240729	140527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	40	2	1.69	176214540	73891	77.17	2360	2400	2345	3065	1655	2360	2384.79	2.51	0	-15070	2396	2377	2356	2337	2316	2387	2347	157	705	500	1650	5	1	31422383	754	14.46	0.93	12	0.24	166.00	2588.00	3005	20231011	-20.13	2255	20240708	6.43	2790	-13.98	20240109	2255	6.43	20240708	3005	-20.13	20231011	2255	6.43	20240708	3.39	N	049480	500	157 억		790225	N	N	0	N	00	N
21	20240729	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	40	2	1.69	156276140	65568	68.48	2360	2400	2345	3065	1655	2360	2383.42	2.51	0	-12795	2396	2377	2356	2337	2316	2387	2347	157	705	500	1650	5	1	31422383	754	14.46	0.93	12	0.21	166.00	2588.00	3005	20231011	-20.13	2255	20240708	6.43	2790	-13.98	20240109	2255	6.43	20240708	3005	-20.13	20231011	2255	6.43	20240708	3.39	N	049480	500	157 억		790225	N	N	0	N	00	N
22	20240729	120523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	15	2	0.64	132171700	55494	57.95	2360	2400	2345	3065	1655	2360	2381.73	2.51	0	-11203	2396	2377	2356	2337	2316	2387	2347	157	705	500	1650	5	1	31422383	746	14.31	0.92	12	0.18	166.00	2588.00	3005	20231011	-20.97	2255	20240708	5.32	2790	-14.87	20240109	2255	5.32	20240708	3005	-20.97	20231011	2255	5.32	20240708	3.39	N	049480	500	157 억		790225	N	N	0	N	00	N
23	20240729	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	25	2	1.06	92017690	38704	40.42	2360	2390	2345	3065	1655	2360	2377.47	2.51	0	-9865	2396	2377	2356	2337	2316	2387	2347	157	705	500	1650	5	1	31422383	749	14.37	0.92	12	0.12	166.00	2588.00	3005	20231011	-20.63	2255	20240708	5.76	2790	-14.52	20240109	2255	5.76	20240708	3005	-20.63	20231011	2255	5.76	20240708	3.39	N	049480	500	157 억		790225	N	N	0	N	00	N
24	20240729	100520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	25	2	1.06	70812440	29814	31.14	2360	2385	2345	3065	1655	2360	2375.14	2.51	0	-8049	2396	2377	2356	2337	2316	2387	2347	157	705	500	1650	5	1	31422383	749	14.37	0.92	12	0.09	166.00	2588.00	3005	20231011	-20.63	2255	20240708	5.76	2790	-14.52	20240109	2255	5.76	20240708	3005	-20.63	20231011	2255	5.76	20240708	3.39	N	049480	500	157 억		790225	N	N	0	N	00	N
25	20240729	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	5	2	0.21	6477325	2749	2.87	2360	2365	2345	3065	1655	2360	2356.25	2.51	0	-829	2396	2377	2356	2337	2316	2387	2347	157	705	500	1650	5	1	31422383	743	14.25	0.91	12	0.01	166.00	2588.00	3005	20231011	-21.30	2255	20240708	4.88	2790	-15.23	20240109	2255	4.88	20240708	3005	-21.30	20231011	2255	4.88	20240708	3.39	N	049480	500	157 억		790225	N	N	0	N	00	N
26	20240726	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	15	2	0.64	223043810	94734	103.88	2345	2375	2335	3045	1645	2345	2354.38	2.55	0	-9602	2398	2371	2338	2311	2278	2385	2325	157	700	500	1640	5	1	31422383	742	14.22	0.91	12	0.30	166.00	2588.00	3005	20231011	-21.46	2255	20240708	4.66	2790	-15.41	20240109	2255	4.66	20240708	3005	-21.46	20231011	2255	4.66	20240708	3.40	N	049480	500	157 억		799824	N	N	0	N	00	N
27	20240726	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	15	2	0.64	205626600	87354	95.79	2345	2375	2335	3045	1645	2345	2353.95	2.55	0	-8112	2398	2371	2338	2311	2278	2385	2325	157	700	500	1640	5	1	31422383	742	14.22	0.91	12	0.28	166.00	2588.00	3005	20231011	-21.46	2255	20240708	4.66	2790	-15.41	20240109	2255	4.66	20240708	3005	-21.46	20231011	2255	4.66	20240708	3.40	N	049480	500	157 억		799824	N	N	0	N	00	N
28	20240726	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	15	2	0.64	181247330	77011	84.45	2345	2375	2335	3045	1645	2345	2353.53	2.55	0	-8768	2398	2371	2338	2311	2278	2385	2325	157	700	500	1640	5	1	31422383	742	14.22	0.91	12	0.25	166.00	2588.00	3005	20231011	-21.46	2255	20240708	4.66	2790	-15.41	20240109	2255	4.66	20240708	3005	-21.46	20231011	2255	4.66	20240708	3.40	N	049480	500	157 억		799824	N	N	0	N	00	N
29	20240726	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	15	2	0.64	164012305	69697	76.43	2345	2375	2335	3045	1645	2345	2353.22	2.55	0	-7919	2398	2371	2338	2311	2278	2385	2325	157	700	500	1640	5	1	31422383	742	14.22	0.91	12	0.22	166.00	2588.00	3005	20231011	-21.46	2255	20240708	4.66	2790	-15.41	20240109	2255	4.66	20240708	3005	-21.46	20231011	2255	4.66	20240708	3.40	N	049480	500	157 억		799824	N	N	0	N	00	N
30	20240726	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	0	3	0.00	115608940	49130	53.88	2345	2375	2335	3045	1645	2345	2353.12	2.55	0	-7238	2398	2371	2338	2311	2278	2385	2325	157	700	500	1640	5	1	31422383	737	14.13	0.91	12	0.16	166.00	2588.00	3005	20231011	-21.96	2255	20240708	3.99	2790	-15.95	20240109	2255	3.99	20240708	3005	-21.96	20231011	2255	3.99	20240708	3.40	N	049480	500	157 억		799824	N	N	0	N	00	N
31	20240726	110520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	0	3	0.00	87106980	36964	40.53	2345	2375	2340	3045	1645	2345	2356.54	2.55	0	-3690	2398	2371	2338	2311	2278	2385	2325	157	700	500	1640	5	1	31422383	737	14.13	0.91	12	0.12	166.00	2588.00	3005	20231011	-21.96	2255	20240708	3.99	2790	-15.95	20240109	2255	3.99	20240708	3005	-21.96	20231011	2255	3.99	20240708	3.40	N	049480	500	157 억		799824	N	N	0	N	00	N
32	20240726	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	15	2	0.64	61520600	26119	28.64	2345	2375	2340	3045	1645	2345	2355.40	2.55	0	-2603	2398	2371	2338	2311	2278	2385	2325	157	700	500	1640	5	1	31422383	742	14.22	0.91	12	0.08	166.00	2588.00	3005	20231011	-21.46	2255	20240708	4.66	2790	-15.41	20240109	2255	4.66	20240708	3005	-21.46	20231011	2255	4.66	20240708	3.40	N	049480	500	157 억		799824	N	N	0	N	00	N
33	20240726	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	25	2	1.07	13816420	5840	6.40	2345	2375	2345	3045	1645	2345	2365.83	2.55	0	-12	2398	2371	2338	2311	2278	2385	2325	157	700	500	1640	5	1	31422383	745	14.28	0.92	12	0.02	166.00	2588.00	3005	20231011	-21.13	2255	20240708	5.10	2790	-15.05	20240109	2255	5.10	20240708	3005	-21.13	20231011	2255	5.10	20240708	3.40	N	049480	500	157 억		799824	N	N	0	N	00	N
34	20240725	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-5	5	-0.21	212366160	90538	81.55	2305	2365	2305	3055	1645	2350	2345.60	2.57	0	-8611	2400	2375	2335	2310	2270	2387	2322	157	705	500	1640	5	1	31422383	737	14.13	0.91	12	0.29	166.00	2588.00	3005	20231011	-21.96	2255	20240708	3.99	2790	-15.95	20240109	2255	3.99	20240708	3005	-21.96	20231011	2255	3.99	20240708	3.47	N	049480	500	157 억		808070	N	N	0	N	00	N
35	20240725	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	5	2	0.21	185697965	79167	71.30	2305	2365	2305	3055	1645	2350	2345.65	2.57	0	-5553	2400	2375	2335	2310	2270	2387	2322	157	705	500	1640	5	1	31422383	740	14.19	0.91	12	0.25	166.00	2588.00	3005	20231011	-21.63	2255	20240708	4.43	2790	-15.59	20240109	2255	4.43	20240708	3005	-21.63	20231011	2255	4.43	20240708	3.47	N	049480	500	157 억		808070	N	N	0	N	00	N
36	20240725	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	5	2	0.21	162756890	69411	62.52	2305	2365	2305	3055	1645	2350	2344.83	2.57	0	-4317	2400	2375	2335	2310	2270	2387	2322	157	705	500	1640	5	1	31422383	740	14.19	0.91	12	0.22	166.00	2588.00	3005	20231011	-21.63	2255	20240708	4.43	2790	-15.59	20240109	2255	4.43	20240708	3005	-21.63	20231011	2255	4.43	20240708	3.47	N	049480	500	157 억		808070	N	N	0	N	00	N
37	20240725	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	5	2	0.21	159386885	67980	61.23	2305	2365	2305	3055	1645	2350	2344.61	2.57	0	-3336	2400	2375	2335	2310	2270	2387	2322	157	705	500	1640	5	1	31422383	740	14.19	0.91	12	0.22	166.00	2588.00	3005	20231011	-21.63	2255	20240708	4.43	2790	-15.59	20240109	2255	4.43	20240708	3005	-21.63	20231011	2255	4.43	20240708	3.47	N	049480	500	157 억		808070	N	N	0	N	00	N
38	20240725	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	5	2	0.21	148937105	63548	57.24	2305	2365	2305	3055	1645	2350	2343.69	2.57	0	-2671	2400	2375	2335	2310	2270	2387	2322	157	705	500	1640	5	1	31422383	740	14.19	0.91	12	0.20	166.00	2588.00	3005	20231011	-21.63	2255	20240708	4.43	2790	-15.59	20240109	2255	4.43	20240708	3005	-21.63	20231011	2255	4.43	20240708	3.47	N	049480	500	157 억		808070	N	N	0	N	00	N
39	20240725	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	5	2	0.21	138875315	59274	53.39	2305	2355	2305	3055	1645	2350	2342.94	2.57	0	-2578	2400	2375	2335	2310	2270	2387	2322	157	705	500	1640	5	1	31422383	740	14.19	0.91	12	0.19	166.00	2588.00	3005	20231011	-21.63	2255	20240708	4.43	2790	-15.59	20240109	2255	4.43	20240708	3005	-21.63	20231011	2255	4.43	20240708	3.47	N	049480	500	157 억		808070	N	N	0	N	00	N
40	20240725	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-5	5	-0.21	59675335	25557	23.02	2305	2350	2305	3055	1645	2350	2334.99	2.57	0	-2084	2400	2375	2335	2310	2270	2387	2322	157	705	500	1640	5	1	31422383	737	14.13	0.91	12	0.08	166.00	2588.00	3005	20231011	-21.96	2255	20240708	3.99	2790	-15.95	20240109	2255	3.99	20240708	3005	-21.96	20231011	2255	3.99	20240708	3.47	N	049480	500	157 억		808070	N	N	0	N	00	N
41	20240725	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-25	5	-1.06	17148895	7403	6.67	2305	2340	2305	3055	1645	2350	2316.48	2.57	0	-788	2400	2375	2335	2310	2270	2387	2322	157	705	500	1640	5	1	31422383	731	14.01	0.90	12	0.02	166.00	2588.00	3005	20231011	-22.63	2255	20240708	3.10	2790	-16.67	20240109	2255	3.10	20240708	3005	-22.63	20231011	2255	3.10	20240708	3.47	N	049480	500	157 억		808070	N	N	0	N	00	N
42	20240724	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	40	2	1.73	258912435	110605	138.22	2300	2360	2295	3000	1620	2310	2340.86	2.56	0	4741	2343	2326	2303	2286	2263	2335	2295	157	690	500	1610	5	1	31422383	738	14.16	0.91	12	0.35	166.00	2588.00	3005	20231011	-21.80	2255	20240708	4.21	2790	-15.77	20240109	2255	4.21	20240708	3005	-21.80	20231011	2255	4.21	20240708	3.55	N	049480	500	157 억		803694	N	N	0	N	00	N
43	20240724	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	45	2	1.95	244966500	104672	130.81	2300	2360	2295	3000	1620	2310	2340.33	2.56	0	4777	2343	2326	2303	2286	2263	2335	2295	157	690	500	1610	5	1	31422383	740	14.19	0.91	12	0.33	166.00	2588.00	3005	20231011	-21.63	2255	20240708	4.43	2790	-15.59	20240109	2255	4.43	20240708	3005	-21.63	20231011	2255	4.43	20240708	3.55	N	049480	500	157 억		803694	N	N	0	N	00	N
44	20240724	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	45	2	1.95	205413075	87850	109.79	2300	2360	2295	3000	1620	2310	2338.23	2.56	0	-2016	2343	2326	2303	2286	2263	2335	2295	157	690	500	1610	5	1	31422383	740	14.19	0.91	12	0.28	166.00	2588.00	3005	20231011	-21.63	2255	20240708	4.43	2790	-15.59	20240109	2255	4.43	20240708	3005	-21.63	20231011	2255	4.43	20240708	3.55	N	049480	500	157 억		803694	N	N	0	N	00	N
45	20240724	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	40	2	1.73	185331255	79296	99.10	2300	2360	2295	3000	1620	2310	2337.21	2.56	0	-509	2343	2326	2303	2286	2263	2335	2295	157	690	500	1610	5	1	31422383	738	14.16	0.91	12	0.25	166.00	2588.00	3005	20231011	-21.80	2255	20240708	4.21	2790	-15.77	20240109	2255	4.21	20240708	3005	-21.80	20231011	2255	4.21	20240708	3.55	N	049480	500	157 억		803694	N	N	0	N	00	N
46	20240724	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	35	2	1.52	161519690	69172	86.44	2300	2360	2295	3000	1620	2310	2335.04	2.56	0	5644	2343	2326	2303	2286	2263	2335	2295	157	690	500	1610	5	1	31422383	737	14.13	0.91	12	0.22	166.00	2588.00	3005	20231011	-21.96	2255	20240708	3.99	2790	-15.95	20240109	2255	3.99	20240708	3005	-21.96	20231011	2255	3.99	20240708	3.55	N	049480	500	157 억		803694	N	N	0	N	00	N
47	20240724	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	40	2	1.73	148924990	63814	79.75	2300	2360	2295	3000	1620	2310	2333.74	2.56	0	7258	2343	2326	2303	2286	2263	2335	2295	157	690	500	1610	5	1	31422383	738	14.16	0.91	12	0.20	166.00	2588.00	3005	20231011	-21.80	2255	20240708	4.21	2790	-15.77	20240109	2255	4.21	20240708	3005	-21.80	20231011	2255	4.21	20240708	3.55	N	049480	500	157 억		803694	N	N	0	N	00	N
48	20240724	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	40	2	1.73	109430210	46994	58.73	2300	2360	2295	3000	1620	2310	2328.60	2.56	0	4999	2343	2326	2303	2286	2263	2335	2295	157	690	500	1610	5	1	31422383	738	14.16	0.91	12	0.15	166.00	2588.00	3005	20231011	-21.80	2255	20240708	4.21	2790	-15.77	20240109	2255	4.21	20240708	3005	-21.80	20231011	2255	4.21	20240708	3.55	N	049480	500	157 억		803694	N	N	0	N	00	N
49	20240724	090517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-15	5	-0.65	20653085	8981	11.22	2300	2310	2295	3000	1620	2310	2299.64	2.56	0	2748	2343	2326	2303	2286	2263	2335	2295	157	690	500	1610	5	1	31422383	721	13.83	0.89	12	0.03	166.00	2588.00	3005	20231011	-23.63	2255	20240708	1.77	2790	-17.74	20240109	2255	1.77	20240708	3005	-23.63	20231011	2255	1.77	20240708	3.55	N	049480	500	157 억		803694	N	N	0	N	00	N
50	20240723	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	20	2	0.87	184374670	79980	47.56	2280	2320	2280	2975	1605	2290	2305.21	2.56	0	-1142	2356	2322	2291	2257	2226	2340	2275	157	685	500	1600	5	1	31422383	726	13.92	0.89	12	0.25	166.00	2588.00	3005	20231011	-23.13	2255	20240708	2.44	2790	-17.20	20240109	2255	2.44	20240708	3005	-23.13	20231011	2255	2.44	20240708	3.53	N	049480	500	157 억		804792	N	N	0	N	00	N
51	20240723	150523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	20	2	0.87	150314140	65231	38.79	2280	2320	2280	2975	1605	2290	2304.34	2.56	0	-1363	2356	2322	2291	2257	2226	2340	2275	157	685	500	1600	5	1	31422383	726	13.92	0.89	12	0.21	166.00	2588.00	3005	20231011	-23.13	2255	20240708	2.44	2790	-17.20	20240109	2255	2.44	20240708	3005	-23.13	20231011	2255	2.44	20240708	3.53	N	049480	500	157 억		804792	N	N	0	N	00	N
52	20240723	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	10	2	0.44	127887510	55529	33.02	2280	2320	2280	2975	1605	2290	2303.08	2.56	0	-1305	2356	2322	2291	2257	2226	2340	2275	157	685	500	1600	5	1	31422383	723	13.86	0.89	12	0.18	166.00	2588.00	3005	20231011	-23.46	2255	20240708	2.00	2790	-17.56	20240109	2255	2.00	20240708	3005	-23.46	20231011	2255	2.00	20240708	3.53	N	049480	500	157 억		804792	N	N	0	N	00	N
53	20240723	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	25	2	1.09	115208155	50023	29.74	2280	2320	2280	2975	1605	2290	2303.10	2.56	0	-2117	2356	2322	2291	2257	2226	2340	2275	157	685	500	1600	5	1	31422383	727	13.95	0.89	12	0.16	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.53	N	049480	500	157 억		804792	N	N	0	N	00	N
54	20240723	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	15	2	0.66	84972995	36899	21.94	2280	2320	2280	2975	1605	2290	2302.85	2.56	0	-692	2356	2322	2291	2257	2226	2340	2275	157	685	500	1600	5	1	31422383	724	13.89	0.89	12	0.12	166.00	2588.00	3005	20231011	-23.29	2255	20240708	2.22	2790	-17.38	20240109	2255	2.22	20240708	3005	-23.29	20231011	2255	2.22	20240708	3.53	N	049480	500	157 억		804792	N	N	0	N	00	N
55	20240723	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	20	2	0.87	75982425	33008	19.63	2280	2315	2280	2975	1605	2290	2301.94	2.56	0	-956	2356	2322	2291	2257	2226	2340	2275	157	685	500	1600	5	1	31422383	726	13.92	0.89	12	0.11	166.00	2588.00	3005	20231011	-23.13	2255	20240708	2.44	2790	-17.20	20240109	2255	2.44	20240708	3005	-23.13	20231011	2255	2.44	20240708	3.53	N	049480	500	157 억		804792	N	N	0	N	00	N
56	20240723	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	10	2	0.44	38921605	16941	10.07	2280	2310	2280	2975	1605	2290	2297.48	2.56	0	1164	2356	2322	2291	2257	2226	2340	2275	157	685	500	1600	5	1	31422383	723	13.86	0.89	12	0.05	166.00	2588.00	3005	20231011	-23.46	2255	20240708	2.00	2790	-17.56	20240109	2255	2.00	20240708	3005	-23.46	20231011	2255	2.00	20240708	3.53	N	049480	500	157 억		804792	N	N	0	N	00	N
57	20240723	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	0	3	0.00	8868160	3884	2.31	2280	2300	2280	2975	1605	2290	2283.25	2.56	0	-427	2356	2322	2291	2257	2226	2340	2275	157	685	500	1600	5	1	31422383	720	13.80	0.88	12	0.01	166.00	2588.00	3005	20231011	-23.79	2255	20240708	1.55	2790	-17.92	20240109	2255	1.55	20240708	3005	-23.79	20231011	2255	1.55	20240708	3.53	N	049480	500	157 억		804792	N	N	0	N	00	N
58	20240722	160508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	20	2	0.88	383789500	167717	319.24	2285	2325	2260	2950	1590	2270	2288.32	2.49	0	23426	2293	2281	2273	2261	2253	2277	2257	157	680	500	1580	5	1	31422383	720	13.80	0.88	12	0.53	166.00	2588.00	3005	20231011	-23.79	2255	20240708	1.55	2790	-17.92	20240109	2255	1.55	20240708	3005	-23.79	20231011	2255	1.55	20240708	3.51	N	049480	500	157 억		781410	N	N	0	N	00	N
59	20240722	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	40	2	1.76	358879780	156853	298.56	2285	2325	2260	2950	1590	2270	2288.00	2.49	0	20270	2293	2281	2273	2261	2253	2277	2257	157	680	500	1580	5	1	31422383	726	13.92	0.89	12	0.50	166.00	2588.00	3005	20231011	-23.13	2255	20240708	2.44	2790	-17.20	20240109	2255	2.44	20240708	3005	-23.13	20231011	2255	2.44	20240708	3.51	N	049480	500	157 억		781410	N	N	0	N	00	N
60	20240722	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	45	2	1.98	299449670	131117	249.57	2285	2325	2260	2950	1590	2270	2283.84	2.49	0	14096	2293	2281	2273	2261	2253	2277	2257	157	680	500	1580	5	1	31422383	727	13.95	0.89	12	0.42	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.51	N	049480	500	157 억		781410	N	N	0	N	00	N
61	20240722	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	30	2	1.32	253818370	111339	211.92	2285	2325	2260	2950	1590	2270	2279.69	2.49	0	8940	2293	2281	2273	2261	2253	2277	2257	157	680	500	1580	5	1	31422383	723	13.86	0.89	12	0.35	166.00	2588.00	3005	20231011	-23.46	2255	20240708	2.00	2790	-17.56	20240109	2255	2.00	20240708	3005	-23.46	20231011	2255	2.00	20240708	3.51	N	049480	500	157 억		781410	N	N	0	N	00	N
62	20240722	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	40	2	1.76	126730340	55390	105.43	2285	2325	2260	2950	1590	2270	2287.96	2.49	0	-4077	2293	2281	2273	2261	2253	2277	2257	157	680	500	1580	5	1	31422383	726	13.92	0.89	12	0.18	166.00	2588.00	3005	20231011	-23.13	2255	20240708	2.44	2790	-17.20	20240109	2255	2.44	20240708	3005	-23.13	20231011	2255	2.44	20240708	3.51	N	049480	500	157 억		781410	N	N	0	N	00	N
63	20240722	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	15	2	0.66	85119515	37269	70.94	2285	2325	2260	2950	1590	2270	2283.92	2.49	0	-3499	2293	2281	2273	2261	2253	2277	2257	157	680	500	1580	5	1	31422383	718	13.77	0.88	12	0.12	166.00	2588.00	3005	20231011	-23.96	2255	20240708	1.33	2790	-18.10	20240109	2255	1.33	20240708	3005	-23.96	20231011	2255	1.33	20240708	3.51	N	049480	500	157 억		781410	N	N	0	N	00	N
64	20240722	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	20	2	0.88	48653580	21199	40.35	2285	2325	2270	2950	1590	2270	2295.09	2.49	0	-1096	2293	2281	2273	2261	2253	2277	2257	157	680	500	1580	5	1	31422383	720	13.80	0.88	12	0.07	166.00	2588.00	3005	20231011	-23.79	2255	20240708	1.55	2790	-17.92	20240109	2255	1.55	20240708	3005	-23.79	20231011	2255	1.55	20240708	3.51	N	049480	500	157 억		781410	N	N	0	N	00	N
65	20240722	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	15	2	0.66	3683335	1612	3.07	2285	2290	2280	2950	1590	2270	2284.95	2.49	0	-30	2293	2281	2273	2261	2253	2277	2257	157	680	500	1580	5	1	31422383	718	13.77	0.88	12	0.01	166.00	2588.00	3005	20231011	-23.96	2255	20240708	1.33	2790	-18.10	20240109	2255	1.33	20240708	3005	-23.96	20231011	2255	1.33	20240708	3.51	N	049480	500	157 억		781410	N	N	0	N	00	N
66	20240719	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-5	5	-0.22	116864690	51435	63.65	2275	2285	2265	2955	1595	2275	2272.08	2.48	0	1715	2328	2301	2283	2256	2238	2292	2247	157	680	500	1590	5	1	31422383	713	13.67	0.88	12	0.16	166.00	2588.00	3005	20231011	-24.46	2255	20240708	0.67	2790	-18.64	20240109	2255	0.67	20240708	3005	-24.46	20231011	2255	0.67	20240708	3.54	N	049480	500	157 억		779695	N	N	0	N	00	N
67	20240719	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	0	3	0.00	107556840	47337	58.58	2275	2285	2265	2955	1595	2275	2272.15	2.48	0	1716	2328	2301	2283	2256	2238	2292	2247	157	680	500	1590	5	1	31422383	715	13.70	0.88	12	0.15	166.00	2588.00	3005	20231011	-24.29	2255	20240708	0.89	2790	-18.46	20240109	2255	0.89	20240708	3005	-24.29	20231011	2255	0.89	20240708	3.54	N	049480	500	157 억		779695	N	N	0	N	00	N
68	20240719	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	0	3	0.00	93686340	41228	51.02	2275	2285	2265	2955	1595	2275	2272.40	2.48	0	1720	2328	2301	2283	2256	2238	2292	2247	157	680	500	1590	5	1	31422383	715	13.70	0.88	12	0.13	166.00	2588.00	3005	20231011	-24.29	2255	20240708	0.89	2790	-18.46	20240109	2255	0.89	20240708	3005	-24.29	20231011	2255	0.89	20240708	3.54	N	049480	500	157 억		779695	N	N	0	N	00	N
69	20240719	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	5	2	0.22	88403945	38906	48.14	2275	2285	2265	2955	1595	2275	2272.24	2.48	0	3253	2328	2301	2283	2256	2238	2292	2247	157	680	500	1590	5	1	31422383	716	13.73	0.88	12	0.12	166.00	2588.00	3005	20231011	-24.13	2255	20240708	1.11	2790	-18.28	20240109	2255	1.11	20240708	3005	-24.13	20231011	2255	1.11	20240708	3.54	N	049480	500	157 억		779695	N	N	0	N	00	N
70	20240719	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	10	2	0.44	80267905	35335	43.72	2275	2285	2265	2955	1595	2275	2271.63	2.48	0	3663	2328	2301	2283	2256	2238	2292	2247	157	680	500	1590	5	1	31422383	718	13.77	0.88	12	0.11	166.00	2588.00	3005	20231011	-23.96	2255	20240708	1.33	2790	-18.10	20240109	2255	1.33	20240708	3005	-23.96	20231011	2255	1.33	20240708	3.54	N	049480	500	157 억		779695	N	N	0	N	00	N
71	20240719	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-5	5	-0.22	46842970	20610	25.50	2275	2285	2265	2955	1595	2275	2272.83	2.48	0	2563	2328	2301	2283	2256	2238	2292	2247	157	680	500	1590	5	1	31422383	713	13.67	0.88	12	0.07	166.00	2588.00	3005	20231011	-24.46	2255	20240708	0.67	2790	-18.64	20240109	2255	0.67	20240708	3005	-24.46	20231011	2255	0.67	20240708	3.54	N	049480	500	157 억		779695	N	N	0	N	00	N
72	20240719	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	5	2	0.22	19573235	8628	10.68	2275	2280	2265	2955	1595	2275	2268.57	2.48	0	1734	2328	2301	2283	2256	2238	2292	2247	157	680	500	1590	5	1	31422383	716	13.73	0.88	12	0.03	166.00	2588.00	3005	20231011	-24.13	2255	20240708	1.11	2790	-18.28	20240109	2255	1.11	20240708	3005	-24.13	20231011	2255	1.11	20240708	3.54	N	049480	500	157 억		779695	N	N	0	N	00	N
73	20240719	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	5	2	0.22	1123965	494	0.61	2275	2280	2265	2955	1595	2275	2275.23	2.48	0	-1	2328	2301	2283	2256	2238	2292	2247	157	680	500	1590	5	1	31422383	716	13.73	0.88	12	0.00	166.00	2588.00	3005	20231011	-24.13	2255	20240708	1.11	2790	-18.28	20240109	2255	1.11	20240708	3005	-24.13	20231011	2255	1.11	20240708	3.54	N	049480	500	157 억		779695	N	N	0	N	00	N
74	20240718	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-35	5	-1.52	177606775	77967	131.45	2300	2310	2265	3000	1620	2310	2277.97	2.55	0	-22386	2363	2336	2318	2291	2273	2327	2282	157	690	500	1610	5	1	31422383	715	13.70	0.88	12	0.25	166.00	2588.00	3005	20231011	-24.29	2255	20240708	0.89	2790	-18.46	20240109	2255	0.89	20240708	3005	-24.29	20231011	2255	0.89	20240708	3.51	N	049480	500	157 억		801837	N	N	0	N	00	N
75	20240718	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-35	5	-1.52	165607305	72700	122.57	2300	2310	2265	3000	1620	2310	2277.95	2.55	0	-21054	2363	2336	2318	2291	2273	2327	2282	157	690	500	1610	5	1	31422383	715	13.70	0.88	12	0.23	166.00	2588.00	3005	20231011	-24.29	2255	20240708	0.89	2790	-18.46	20240109	2255	0.89	20240708	3005	-24.29	20231011	2255	0.89	20240708	3.51	N	049480	500	157 억		801837	N	N	0	N	00	N
76	20240718	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-25	5	-1.08	142873570	62720	105.74	2300	2310	2265	3000	1620	2310	2277.96	2.55	0	-20170	2363	2336	2318	2291	2273	2327	2282	157	690	500	1610	5	1	31422383	718	13.77	0.88	12	0.20	166.00	2588.00	3005	20231011	-23.96	2255	20240708	1.33	2790	-18.10	20240109	2255	1.33	20240708	3005	-23.96	20231011	2255	1.33	20240708	3.51	N	049480	500	157 억		801837	N	N	0	N	00	N
77	20240718	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-25	5	-1.08	131234575	57610	97.13	2300	2310	2265	3000	1620	2310	2277.98	2.55	0	-17649	2363	2336	2318	2291	2273	2327	2282	157	690	500	1610	5	1	31422383	718	13.77	0.88	12	0.18	166.00	2588.00	3005	20231011	-23.96	2255	20240708	1.33	2790	-18.10	20240109	2255	1.33	20240708	3005	-23.96	20231011	2255	1.33	20240708	3.51	N	049480	500	157 억		801837	N	N	0	N	00	N
78	20240718	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-30	5	-1.30	125171785	54950	92.64	2300	2310	2265	3000	1620	2310	2277.92	2.55	0	-16376	2363	2336	2318	2291	2273	2327	2282	157	690	500	1610	5	1	31422383	716	13.73	0.88	12	0.17	166.00	2588.00	3005	20231011	-24.13	2255	20240708	1.11	2790	-18.28	20240109	2255	1.11	20240708	3005	-24.13	20231011	2255	1.11	20240708	3.51	N	049480	500	157 억		801837	N	N	0	N	00	N
79	20240718	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-35	5	-1.52	105215865	46184	77.86	2300	2310	2265	3000	1620	2310	2278.19	2.55	0	-12585	2363	2336	2318	2291	2273	2327	2282	157	690	500	1610	5	1	31422383	715	13.70	0.88	12	0.15	166.00	2588.00	3005	20231011	-24.29	2255	20240708	0.89	2790	-18.46	20240109	2255	0.89	20240708	3005	-24.29	20231011	2255	0.89	20240708	3.51	N	049480	500	157 억		801837	N	N	0	N	00	N
80	20240718	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-25	5	-1.08	77096905	33856	57.08	2300	2310	2265	3000	1620	2310	2277.20	2.55	0	-10422	2363	2336	2318	2291	2273	2327	2282	157	690	500	1610	5	1	31422383	718	13.77	0.88	12	0.11	166.00	2588.00	3005	20231011	-23.96	2255	20240708	1.33	2790	-18.10	20240109	2255	1.33	20240708	3005	-23.96	20231011	2255	1.33	20240708	3.51	N	049480	500	157 억		801837	N	N	0	N	00	N
81	20240718	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-15	5	-0.65	250715	109	0.18	2300	2310	2295	3000	1620	2310	2300.14	2.55	0	-33	2363	2336	2318	2291	2273	2327	2282	157	690	500	1610	5	1	31422383	721	13.83	0.89	12	0.00	166.00	2588.00	3005	20231011	-23.63	2255	20240708	1.77	2790	-17.74	20240109	2255	1.77	20240708	3005	-23.63	20231011	2255	1.77	20240708	3.51	N	049480	500	157 억		801837	N	N	0	N	00	N
82	20240717	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-10	5	-0.43	137218940	59206	84.56	2325	2345	2300	3015	1625	2320	2317.65	2.57	0	-5441	2370	2345	2325	2300	2280	2357	2312	157	695	500	1620	5	1	31422383	726	13.92	0.89	12	0.19	166.00	2588.00	3005	20231011	-23.13	2255	20240708	2.44	2790	-17.20	20240109	2255	2.44	20240708	3005	-23.13	20231011	2255	2.44	20240708	3.58	N	049480	500	157 억		806330	N	N	0	N	00	N
83	20240717	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-5	5	-0.22	122846380	52977	75.66	2325	2345	2300	3015	1625	2320	2318.86	2.57	0	-4464	2370	2345	2325	2300	2280	2357	2312	157	695	500	1620	5	1	31422383	727	13.95	0.89	12	0.17	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.58	N	049480	500	157 억		806330	N	N	0	N	00	N
84	20240717	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	0	3	0.00	109369295	47149	67.34	2325	2345	2300	3015	1625	2320	2319.65	2.57	0	-1372	2370	2345	2325	2300	2280	2357	2312	157	695	500	1620	5	1	31422383	729	13.98	0.90	12	0.15	166.00	2588.00	3005	20231011	-22.80	2255	20240708	2.88	2790	-16.85	20240109	2255	2.88	20240708	3005	-22.80	20231011	2255	2.88	20240708	3.58	N	049480	500	157 억		806330	N	N	0	N	00	N
85	20240717	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	10	2	0.43	94963040	40910	58.43	2325	2345	2300	3015	1625	2320	2321.27	2.57	0	-1330	2370	2345	2325	2300	2280	2357	2312	157	695	500	1620	5	1	31422383	732	14.04	0.90	12	0.13	166.00	2588.00	3005	20231011	-22.46	2255	20240708	3.33	2790	-16.49	20240109	2255	3.33	20240708	3005	-22.46	20231011	2255	3.33	20240708	3.58	N	049480	500	157 억		806330	N	N	0	N	00	N
86	20240717	120523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	0	3	0.00	89779880	38683	55.25	2325	2345	2300	3015	1625	2320	2320.91	2.57	0	-1326	2370	2345	2325	2300	2280	2357	2312	157	695	500	1620	5	1	31422383	729	13.98	0.90	12	0.12	166.00	2588.00	3005	20231011	-22.80	2255	20240708	2.88	2790	-16.85	20240109	2255	2.88	20240708	3005	-22.80	20231011	2255	2.88	20240708	3.58	N	049480	500	157 억		806330	N	N	0	N	00	N
87	20240717	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	5	2	0.22	66341985	28530	40.75	2325	2345	2305	3015	1625	2320	2325.34	2.57	0	-2393	2370	2345	2325	2300	2280	2357	2312	157	695	500	1620	5	1	31422383	731	14.01	0.90	12	0.09	166.00	2588.00	3005	20231011	-22.63	2255	20240708	3.10	2790	-16.67	20240109	2255	3.10	20240708	3005	-22.63	20231011	2255	3.10	20240708	3.58	N	049480	500	157 억		806330	N	N	0	N	00	N
88	20240717	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	20	2	0.86	21899390	9387	13.41	2325	2345	2320	3015	1625	2320	2332.95	2.57	0	1082	2370	2345	2325	2300	2280	2357	2312	157	695	500	1620	5	1	31422383	735	14.10	0.90	12	0.03	166.00	2588.00	3005	20231011	-22.13	2255	20240708	3.77	2790	-16.13	20240109	2255	3.77	20240708	3005	-22.13	20231011	2255	3.77	20240708	3.58	N	049480	500	157 억		806330	N	N	0	N	00	N
89	20240717	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	15	2	0.65	2510480	1079	1.54	2325	2335	2325	3015	1625	2320	2326.67	2.57	0	-128	2370	2345	2325	2300	2280	2357	2312	157	695	500	1620	5	1	31422383	734	14.07	0.90	12	0.00	166.00	2588.00	3005	20231011	-22.30	2255	20240708	3.55	2790	-16.31	20240109	2255	3.55	20240708	3005	-22.30	20231011	2255	3.55	20240708	3.58	N	049480	500	157 억		806330	N	N	0	N	00	N
90	20240716	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	5	2	0.22	162493105	69959	74.08	2305	2350	2305	3005	1625	2315	2322.69	2.54	0	7031	2341	2327	2311	2297	2281	2330	2300	157	690	500	1620	5	1	31422383	729	13.98	0.90	12	0.22	166.00	2588.00	3005	20231011	-22.80	2255	20240708	2.88	2790	-16.85	20240109	2255	2.88	20240708	3005	-22.80	20231011	2255	2.88	20240708	3.58	N	049480	500	157 억		799345	N	N	0	N	00	N
91	20240716	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	25	2	1.08	145125755	62477	66.16	2305	2350	2305	3005	1625	2315	2322.87	2.54	0	5946	2341	2327	2311	2297	2281	2330	2300	157	690	500	1620	5	1	31422383	735	14.10	0.90	12	0.20	166.00	2588.00	3005	20231011	-22.13	2255	20240708	3.77	2790	-16.13	20240109	2255	3.77	20240708	3005	-22.13	20231011	2255	3.77	20240708	3.58	N	049480	500	157 억		799345	N	N	0	N	00	N
92	20240716	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	0	3	0.00	133636445	57569	60.96	2305	2345	2305	3005	1625	2315	2321.33	2.54	0	7100	2341	2327	2311	2297	2281	2330	2300	157	690	500	1620	5	1	31422383	727	13.95	0.89	12	0.18	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.58	N	049480	500	157 억		799345	N	N	0	N	00	N
93	20240716	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	20	2	0.86	124232435	53519	56.67	2305	2345	2305	3005	1625	2315	2321.28	2.54	0	5314	2341	2327	2311	2297	2281	2330	2300	157	690	500	1620	5	1	31422383	734	14.07	0.90	12	0.17	166.00	2588.00	3005	20231011	-22.30	2255	20240708	3.55	2790	-16.31	20240109	2255	3.55	20240708	3005	-22.30	20231011	2255	3.55	20240708	3.58	N	049480	500	157 억		799345	N	N	0	N	00	N
94	20240716	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	30	2	1.30	106375830	45838	48.54	2305	2345	2305	3005	1625	2315	2320.69	2.54	0	3176	2341	2327	2311	2297	2281	2330	2300	157	690	500	1620	5	1	31422383	737	14.13	0.91	12	0.15	166.00	2588.00	3005	20231011	-21.96	2255	20240708	3.99	2790	-15.95	20240109	2255	3.99	20240708	3005	-21.96	20231011	2255	3.99	20240708	3.58	N	049480	500	157 억		799345	N	N	0	N	00	N
95	20240716	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	0	3	0.00	75210920	32452	34.36	2305	2335	2305	3005	1625	2315	2317.61	2.54	0	3255	2341	2327	2311	2297	2281	2330	2300	157	690	500	1620	5	1	31422383	727	13.95	0.89	12	0.10	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.58	N	049480	500	157 억		799345	N	N	0	N	00	N
96	20240716	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	0	3	0.00	50866015	21921	23.21	2305	2335	2305	3005	1625	2315	2320.42	2.54	0	4231	2341	2327	2311	2297	2281	2330	2300	157	690	500	1620	5	1	31422383	727	13.95	0.89	12	0.07	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.58	N	049480	500	157 억		799345	N	N	0	N	00	N
97	20240716	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	10	2	0.43	15013715	6478	6.86	2305	2335	2305	3005	1625	2315	2317.65	2.54	0	3952	2341	2327	2311	2297	2281	2330	2300	157	690	500	1620	5	1	31422383	731	14.01	0.90	12	0.02	166.00	2588.00	3005	20231011	-22.63	2255	20240708	3.10	2790	-16.67	20240109	2255	3.10	20240708	3005	-22.63	20231011	2255	3.10	20240708	3.58	N	049480	500	157 억		799345	N	N	0	N	00	N
98	20240715	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	15	2	0.65	217562160	94265	118.48	2315	2325	2295	2990	1610	2300	2307.98	2.49	0	18419	2363	2331	2313	2281	2263	2322	2272	157	690	500	1610	5	1	31422383	727	13.95	0.89	12	0.30	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.56	N	049480	500	157 억		781088	N	N	0	N	00	N
99	20240715	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	10	2	0.43	157434520	68198	85.72	2315	2325	2295	2990	1610	2300	2308.49	2.49	0	11805	2363	2331	2313	2281	2263	2322	2272	157	690	500	1610	5	1	31422383	726	13.92	0.89	12	0.22	166.00	2588.00	3005	20231011	-23.13	2255	20240708	2.44	2790	-17.20	20240109	2255	2.44	20240708	3005	-23.13	20231011	2255	2.44	20240708	3.56	N	049480	500	157 억		781088	N	N	0	N	00	N
100	20240715	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	15	2	0.65	142126165	61575	77.39	2315	2325	2295	2990	1610	2300	2308.18	2.49	0	11239	2363	2331	2313	2281	2263	2322	2272	157	690	500	1610	5	1	31422383	727	13.95	0.89	12	0.20	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.56	N	049480	500	157 억		781088	N	N	0	N	00	N
101	20240715	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	15	2	0.65	136693930	59232	74.45	2315	2325	2295	2990	1610	2300	2307.77	2.49	0	11586	2363	2331	2313	2281	2263	2322	2272	157	690	500	1610	5	1	31422383	727	13.95	0.89	12	0.19	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.56	N	049480	500	157 억		781088	N	N	0	N	00	N
102	20240715	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	5	2	0.22	106544025	46160	58.02	2315	2325	2295	2990	1610	2300	2308.15	2.49	0	4115	2363	2331	2313	2281	2263	2322	2272	157	690	500	1610	5	1	31422383	724	13.89	0.89	12	0.15	166.00	2588.00	3005	20231011	-23.29	2255	20240708	2.22	2790	-17.38	20240109	2255	2.22	20240708	3005	-23.29	20231011	2255	2.22	20240708	3.56	N	049480	500	157 억		781088	N	N	0	N	00	N
103	20240715	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	10	2	0.43	57506185	24976	31.39	2315	2315	2295	2990	1610	2300	2302.46	2.49	0	3092	2363	2331	2313	2281	2263	2322	2272	157	690	500	1610	5	1	31422383	726	13.92	0.89	12	0.08	166.00	2588.00	3005	20231011	-23.13	2255	20240708	2.44	2790	-17.20	20240109	2255	2.44	20240708	3005	-23.13	20231011	2255	2.44	20240708	3.56	N	049480	500	157 억		781088	N	N	0	N	00	N
104	20240715	100520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	15	2	0.65	39310505	17071	21.46	2315	2315	2295	2990	1610	2300	2302.77	2.49	0	2642	2363	2331	2313	2281	2263	2322	2272	157	690	500	1610	5	1	31422383	727	13.95	0.89	12	0.05	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.56	N	049480	500	157 억		781088	N	N	0	N	00	N
105	20240715	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	15	2	0.65	5371390	2335	2.93	2315	2315	2295	2990	1610	2300	2300.38	2.49	0	0	2363	2331	2313	2281	2263	2322	2272	157	690	500	1610	5	1	31422383	727	13.95	0.89	12	0.01	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.56	N	049480	500	157 억		781088	N	N	0	N	00	N
106	20240712	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-25	5	-1.08	182249275	78885	158.73	2340	2345	2295	3020	1630	2325	2310.32	2.50	0	-4038	2358	2341	2323	2306	2288	2350	2315	157	695	500	1620	5	1	31422383	723	13.86	0.89	12	0.25	166.00	2588.00	3005	20231011	-23.46	2255	20240708	2.00	2790	-17.56	20240109	2255	2.00	20240708	3005	-23.46	20231011	2255	2.00	20240708	3.49	N	049480	500	157 억		785127	N	N	0	N	00	N
107	20240712	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-10	5	-0.43	173614785	75131	151.17	2340	2345	2295	3020	1630	2325	2310.83	2.50	0	-3998	2358	2341	2323	2306	2288	2350	2315	157	695	500	1620	5	1	31422383	727	13.95	0.89	12	0.24	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.49	N	049480	500	157 억		785127	N	N	0	N	00	N
108	20240712	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-15	5	-0.65	143121325	61879	124.51	2340	2345	2295	3020	1630	2325	2312.92	2.50	0	-4415	2358	2341	2323	2306	2288	2350	2315	157	695	500	1620	5	1	31422383	726	13.92	0.89	12	0.20	166.00	2588.00	3005	20231011	-23.13	2255	20240708	2.44	2790	-17.20	20240109	2255	2.44	20240708	3005	-23.13	20231011	2255	2.44	20240708	3.49	N	049480	500	157 억		785127	N	N	0	N	00	N
109	20240712	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-10	5	-0.43	117503065	50769	102.15	2340	2345	2295	3020	1630	2325	2314.46	2.50	0	-3705	2358	2341	2323	2306	2288	2350	2315	157	695	500	1620	5	1	31422383	727	13.95	0.89	12	0.16	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.49	N	049480	500	157 억		785127	N	N	0	N	00	N
110	20240712	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	0	3	0.00	107449935	46430	93.42	2340	2345	2295	3020	1630	2325	2314.24	2.50	0	-1469	2358	2341	2323	2306	2288	2350	2315	157	695	500	1620	5	1	31422383	731	14.01	0.90	12	0.15	166.00	2588.00	3005	20231011	-22.63	2255	20240708	3.10	2790	-16.67	20240109	2255	3.10	20240708	3005	-22.63	20231011	2255	3.10	20240708	3.49	N	049480	500	157 억		785127	N	N	0	N	00	N
111	20240712	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-10	5	-0.43	80407535	34725	69.87	2340	2345	2295	3020	1630	2325	2315.55	2.50	0	-486	2358	2341	2323	2306	2288	2350	2315	157	695	500	1620	5	1	31422383	727	13.95	0.89	12	0.11	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.49	N	049480	500	157 억		785127	N	N	0	N	00	N
112	20240712	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	5	2	0.22	23316620	9991	20.10	2340	2345	2310	3020	1630	2325	2333.76	2.50	0	-1701	2358	2341	2323	2306	2288	2350	2315	157	695	500	1620	5	1	31422383	732	14.04	0.90	12	0.03	166.00	2588.00	3005	20231011	-22.46	2255	20240708	3.33	2790	-16.49	20240109	2255	3.33	20240708	3005	-22.46	20231011	2255	3.33	20240708	3.49	N	049480	500	157 억		785127	N	N	0	N	00	N
113	20240712	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	5	2	0.22	14466385	6181	12.44	2340	2345	2330	3020	1630	2325	2340.46	2.50	0	-1955	2358	2341	2323	2306	2288	2350	2315	157	695	500	1620	5	1	31422383	732	14.04	0.90	12	0.02	166.00	2588.00	3005	20231011	-22.46	2255	20240708	3.33	2790	-16.49	20240109	2255	3.33	20240708	3005	-22.46	20231011	2255	3.33	20240708	3.49	N	049480	500	157 억		785127	N	N	0	N	00	N
114	20240711	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	20	2	0.87	112678295	48502	98.53	2320	2340	2305	2995	1615	2305	2323.17	2.49	0	1843	2328	2316	2303	2291	2278	2310	2285	157	690	500	1610	5	1	31422383	731	14.01	0.90	12	0.15	166.00	2588.00	3120	20230705	-25.48	2255	20240708	3.10	2790	-16.67	20240109	2255	3.10	20240708	3005	-22.63	20231011	2255	3.10	20240708	3.50	N	049480	500	157 억		783577	N	N	0	N	00	N
115	20240711	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	15	2	0.65	103278580	44447	90.29	2320	2340	2305	2995	1615	2305	2323.63	2.49	0	2144	2328	2316	2303	2291	2278	2310	2285	157	690	500	1610	5	1	31422383	729	13.98	0.90	12	0.14	166.00	2588.00	3120	20230705	-25.64	2255	20240708	2.88	2790	-16.85	20240109	2255	2.88	20240708	3005	-22.80	20231011	2255	2.88	20240708	3.50	N	049480	500	157 억		783577	N	N	0	N	00	N
116	20240711	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	10	2	0.43	89066900	38313	77.83	2320	2340	2305	2995	1615	2305	2324.72	2.49	0	2818	2328	2316	2303	2291	2278	2310	2285	157	690	500	1610	5	1	31422383	727	13.95	0.89	12	0.12	166.00	2588.00	3120	20230705	-25.80	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.50	N	049480	500	157 억		783577	N	N	0	N	00	N
117	20240711	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	20	2	0.87	82489890	35478	72.07	2320	2340	2305	2995	1615	2305	2325.10	2.49	0	3131	2328	2316	2303	2291	2278	2310	2285	157	690	500	1610	5	1	31422383	731	14.01	0.90	12	0.11	166.00	2588.00	3120	20230705	-25.48	2255	20240708	3.10	2790	-16.67	20240109	2255	3.10	20240708	3005	-22.63	20231011	2255	3.10	20240708	3.50	N	049480	500	157 억		783577	N	N	0	N	00	N
118	20240711	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	25	2	1.08	74485345	32028	65.06	2320	2340	2305	2995	1615	2305	2325.63	2.49	0	3552	2328	2316	2303	2291	2278	2310	2285	157	690	500	1610	5	1	31422383	732	14.04	0.90	12	0.10	166.00	2588.00	3120	20230705	-25.32	2255	20240708	3.33	2790	-16.49	20240109	2255	3.33	20240708	3005	-22.46	20231011	2255	3.33	20240708	3.50	N	049480	500	157 억		783577	N	N	0	N	00	N
119	20240711	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	15	2	0.65	69231140	29766	60.47	2320	2340	2305	2995	1615	2305	2325.85	2.49	0	4021	2328	2316	2303	2291	2278	2310	2285	157	690	500	1610	5	1	31422383	729	13.98	0.90	12	0.09	166.00	2588.00	3120	20230705	-25.64	2255	20240708	2.88	2790	-16.85	20240109	2255	2.88	20240708	3005	-22.80	20231011	2255	2.88	20240708	3.50	N	049480	500	157 억		783577	N	N	0	N	00	N
120	20240711	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	25	2	1.08	49922690	21480	43.63	2320	2340	2305	2995	1615	2305	2324.15	2.49	0	4713	2328	2316	2303	2291	2278	2310	2285	157	690	500	1610	5	1	31422383	732	14.04	0.90	12	0.07	166.00	2588.00	3120	20230705	-25.32	2255	20240708	3.33	2790	-16.49	20240109	2255	3.33	20240708	3005	-22.46	20231011	2255	3.33	20240708	3.50	N	049480	500	157 억		783577	N	N	0	N	00	N
121	20240711	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	10	2	0.43	4798375	2068	4.20	2320	2325	2315	2995	1615	2305	2320.30	2.49	0	592	2328	2316	2303	2291	2278	2310	2285	157	690	500	1610	5	1	31422383	727	13.95	0.89	12	0.01	166.00	2588.00	3120	20230705	-25.80	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.50	N	049480	500	157 억		783577	N	N	0	N	00	N
122	20240710	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	0	3	0.00	111958070	48634	105.46	2310	2315	2290	2995	1615	2305	2302.05	2.51	0	-4223	2331	2317	2306	2292	2281	2325	2300	157	690	500	1610	5	1	31422383	724	13.89	0.89	12	0.15	166.00	2588.00	3120	20230705	-26.12	2255	20240708	2.22	2790	-17.38	20240109	2255	2.22	20240708	3005	-23.29	20231011	2255	2.22	20240708	3.54	N	049480	500	157 억		788800	N	N	0	N	00	N
123	20240710	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	0	3	0.00	106196780	46136	100.04	2310	2315	2290	2995	1615	2305	2301.82	2.51	0	-4582	2331	2317	2306	2292	2281	2325	2300	157	690	500	1610	5	1	31422383	724	13.89	0.89	12	0.15	166.00	2588.00	3120	20230705	-26.12	2255	20240708	2.22	2790	-17.38	20240109	2255	2.22	20240708	3005	-23.29	20231011	2255	2.22	20240708	3.54	N	049480	500	157 억		788800	N	N	0	N	00	N
124	20240710	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	5	2	0.22	88997450	38688	83.89	2310	2315	2290	2995	1615	2305	2300.39	2.51	0	-3643	2331	2317	2306	2292	2281	2325	2300	157	690	500	1610	5	1	31422383	726	13.92	0.89	12	0.12	166.00	2588.00	3120	20230705	-25.96	2255	20240708	2.44	2790	-17.20	20240109	2255	2.44	20240708	3005	-23.13	20231011	2255	2.44	20240708	3.54	N	049480	500	157 억		788800	N	N	0	N	00	N
125	20240710	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-5	5	-0.22	66019775	28715	62.26	2310	2315	2290	2995	1615	2305	2299.14	2.51	0	-2801	2331	2317	2306	2292	2281	2325	2300	157	690	500	1610	5	1	31422383	723	13.86	0.89	12	0.09	166.00	2588.00	3120	20230705	-26.28	2255	20240708	2.00	2790	-17.56	20240109	2255	2.00	20240708	3005	-23.46	20231011	2255	2.00	20240708	3.54	N	049480	500	157 억		788800	N	N	0	N	00	N
126	20240710	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-5	5	-0.22	32441540	14091	30.55	2310	2315	2295	2995	1615	2305	2302.29	2.51	0	-764	2331	2317	2306	2292	2281	2325	2300	157	690	500	1610	5	1	31422383	723	13.86	0.89	12	0.04	166.00	2588.00	3120	20230705	-26.28	2255	20240708	2.00	2790	-17.56	20240109	2255	2.00	20240708	3005	-23.46	20231011	2255	2.00	20240708	3.54	N	049480	500	157 억		788800	N	N	0	N	00	N
127	20240710	110515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-5	5	-0.22	28706330	12470	27.04	2310	2315	2295	2995	1615	2305	2302.03	2.51	0	-66	2331	2317	2306	2292	2281	2325	2300	157	690	500	1610	5	1	31422383	723	13.86	0.89	12	0.04	166.00	2588.00	3120	20230705	-26.28	2255	20240708	2.00	2790	-17.56	20240109	2255	2.00	20240708	3005	-23.46	20231011	2255	2.00	20240708	3.54	N	049480	500	157 억		788800	N	N	0	N	00	N
128	20240710	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	5	2	0.22	9136935	3965	8.60	2310	2315	2300	2995	1615	2305	2304.40	2.51	0	-223	2331	2317	2306	2292	2281	2325	2300	157	690	500	1610	5	1	31422383	726	13.92	0.89	12	0.01	166.00	2588.00	3120	20230705	-25.96	2255	20240708	2.44	2790	-17.20	20240109	2255	2.44	20240708	3005	-23.13	20231011	2255	2.44	20240708	3.54	N	049480	500	157 억		788800	N	N	0	N	00	N
129	20240710	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	0	3	0.00	628005	272	0.59	2310	2315	2305	2995	1615	2305	2308.84	2.51	0	-8	2331	2317	2306	2292	2281	2325	2300	157	690	500	1610	5	1	31422383	724	13.89	0.89	12	0.00	166.00	2588.00	3120	20230705	-26.12	2255	20240708	2.22	2790	-17.38	20240109	2255	2.22	20240708	3005	-23.29	20231011	2255	2.22	20240708	3.54	N	049480	500	157 억		788800	N	N	0	N	00	N
130	20240709	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	10	2	0.44	105018920	45592	61.66	2300	2320	2295	2980	1610	2295	2303.46	2.52	0	-3909	2328	2311	2283	2266	2238	2320	2275	157	685	500	1600	5	1	31422383	724	13.89	0.89	12	0.15	166.00	2588.00	3120	20230705	-26.12	2255	20240708	2.22	2790	-17.38	20240109	2255	2.22	20240708	3005	-23.29	20231011	2255	2.22	20240708	3.52	N	049480	500	157 억		792706	N	N	0	N	00	N
131	20240709	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	5	2	0.22	101150775	43911	59.39	2300	2320	2295	2980	1610	2295	2303.55	2.52	0	-3678	2328	2311	2283	2266	2238	2320	2275	157	685	500	1600	5	1	31422383	723	13.86	0.89	12	0.14	166.00	2588.00	3120	20230705	-26.28	2255	20240708	2.00	2790	-17.56	20240109	2255	2.00	20240708	3005	-23.46	20231011	2255	2.00	20240708	3.52	N	049480	500	157 억		792706	N	N	0	N	00	N
132	20240709	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	10	2	0.44	58452230	25370	34.31	2300	2320	2295	2980	1610	2295	2304.01	2.52	0	-1904	2328	2311	2283	2266	2238	2320	2275	157	685	500	1600	5	1	31422383	724	13.89	0.89	12	0.08	166.00	2588.00	3120	20230705	-26.12	2255	20240708	2.22	2790	-17.38	20240109	2255	2.22	20240708	3005	-23.29	20231011	2255	2.22	20240708	3.52	N	049480	500	157 억		792706	N	N	0	N	00	N
133	20240709	130515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	5	2	0.22	54137835	23494	31.77	2300	2320	2295	2980	1610	2295	2304.35	2.52	0	-1531	2328	2311	2283	2266	2238	2320	2275	157	685	500	1600	5	1	31422383	723	13.86	0.89	12	0.07	166.00	2588.00	3120	20230705	-26.28	2255	20240708	2.00	2790	-17.56	20240109	2255	2.00	20240708	3005	-23.46	20231011	2255	2.00	20240708	3.52	N	049480	500	157 억		792706	N	N	0	N	00	N
134	20240709	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	0	3	0.00	45353875	19673	26.61	2300	2320	2295	2980	1610	2295	2305.41	2.52	0	-1139	2328	2311	2283	2266	2238	2320	2275	157	685	500	1600	5	1	31422383	721	13.83	0.89	12	0.06	166.00	2588.00	3120	20230705	-26.44	2255	20240708	1.77	2790	-17.74	20240109	2255	1.77	20240708	3005	-23.63	20231011	2255	1.77	20240708	3.52	N	049480	500	157 억		792706	N	N	0	N	00	N
135	20240709	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	10	2	0.44	37342875	16190	21.90	2300	2320	2295	2980	1610	2295	2306.58	2.52	0	-650	2328	2311	2283	2266	2238	2320	2275	157	685	500	1600	5	1	31422383	724	13.89	0.89	12	0.05	166.00	2588.00	3120	20230705	-26.12	2255	20240708	2.22	2790	-17.38	20240109	2255	2.22	20240708	3005	-23.29	20231011	2255	2.22	20240708	3.52	N	049480	500	157 억		792706	N	N	0	N	00	N
136	20240709	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	20	2	0.87	24924600	10808	14.62	2300	2320	2295	2980	1610	2295	2306.18	2.52	0	-209	2328	2311	2283	2266	2238	2320	2275	157	685	500	1600	5	1	31422383	727	13.95	0.89	12	0.03	166.00	2588.00	3120	20230705	-25.80	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.52	N	049480	500	157 억		792706	N	N	0	N	00	N
137	20240709	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	10	2	0.44	2741425	1193	1.61	2300	2305	2295	2980	1610	2295	2298.05	2.52	0	64	2328	2311	2283	2266	2238	2320	2275	157	685	500	1600	5	1	31422383	724	13.89	0.89	12	0.00	166.00	2588.00	3120	20230705	-26.12	2255	20240708	2.22	2790	-17.38	20240109	2255	2.22	20240708	3005	-23.29	20231011	2255	2.22	20240708	3.52	N	049480	500	157 억		792706	N	N	0	N	00	N
138	20240708	160510	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2295	25	2	1.10	165411645	72371	80.34	2285	2300	2255	2950	1590	2270	2285.61	2.46	0	20379	2343	2306	2283	2246	2223	2295	2235	157	680	500	1580	5	1	31422383	721	13.83	0.89	12	0.23	166.00	2588.00	3120	20230705	-26.44	2255	20240708	1.77	2790	-17.74	20240109	2255	1.77	20240708	3005	-23.63	20231011	2255	1.77	20240708	3.52	N	049480	500	157 억		772904	N	N	0	N	00	N
139	20240708	150512	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2295	25	2	1.10	158482300	69351	76.99	2285	2300	2255	2950	1590	2270	2285.22	2.46	0	19426	2343	2306	2283	2246	2223	2295	2235	157	680	500	1580	5	1	31422383	721	13.83	0.89	12	0.22	166.00	2588.00	3120	20230705	-26.44	2255	20240708	1.77	2790	-17.74	20240109	2255	1.77	20240708	3005	-23.63	20231011	2255	1.77	20240708	3.52	N	049480	500	157 억		772904	N	N	0	N	00	N
140	20240708	140513	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2295	25	2	1.10	135282770	59243	65.77	2285	2300	2255	2950	1590	2270	2283.52	2.46	0	11202	2343	2306	2283	2246	2223	2295	2235	157	680	500	1580	5	1	31422383	721	13.83	0.89	12	0.19	166.00	2588.00	3120	20230705	-26.44	2255	20240708	1.77	2790	-17.74	20240109	2255	1.77	20240708	3005	-23.63	20231011	2255	1.77	20240708	3.52	N	049480	500	157 억		772904	N	N	0	N	00	N
141	20240708	130510	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2290	20	2	0.88	125973910	55181	61.26	2285	2300	2255	2950	1590	2270	2282.92	2.46	0	9334	2343	2306	2283	2246	2223	2295	2235	157	680	500	1580	5	1	31422383	720	13.80	0.88	12	0.18	166.00	2588.00	3120	20230705	-26.60	2255	20240708	1.55	2790	-17.92	20240109	2255	1.55	20240708	3005	-23.79	20231011	2255	1.55	20240708	3.52	N	049480	500	157 억		772904	N	N	0	N	00	N
142	20240708	120512	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2280	10	2	0.44	87734300	38461	42.70	2285	2300	2255	2950	1590	2270	2281.12	2.46	0	9337	2343	2306	2283	2246	2223	2295	2235	157	680	500	1580	5	1	31422383	716	13.73	0.88	12	0.12	166.00	2588.00	3120	20230705	-26.92	2255	20240708	1.11	2790	-18.28	20240109	2255	1.11	20240708	3005	-24.13	20231011	2255	1.11	20240708	3.52	N	049480	500	157 억		772904	N	N	0	N	00	N
143	20240708	110510	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2285	15	2	0.66	75311240	33010	36.65	2285	2300	2255	2950	1590	2270	2281.47	2.46	0	7286	2343	2306	2283	2246	2223	2295	2235	157	680	500	1580	5	1	31422383	718	13.77	0.88	12	0.11	166.00	2588.00	3120	20230705	-26.76	2255	20240708	1.33	2790	-18.10	20240109	2255	1.33	20240708	3005	-23.96	20231011	2255	1.33	20240708	3.52	N	049480	500	157 억		772904	N	N	0	N	00	N
144	20240708	100511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2290	20	2	0.88	49117470	21507	23.88	2285	2300	2255	2950	1590	2270	2283.79	2.46	0	7150	2343	2306	2283	2246	2223	2295	2235	157	680	500	1580	5	1	31422383	720	13.80	0.88	12	0.07	166.00	2588.00	3120	20230705	-26.60	2255	20240708	1.55	2790	-17.92	20240109	2255	1.55	20240708	3005	-23.79	20231011	2255	1.55	20240708	3.52	N	049480	500	157 억		772904	N	N	0	N	00	N
145	20240708	090510	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2295	25	2	1.10	2095735	921	1.02	2285	2295	2255	2950	1590	2270	2275.50	2.46	0	-304	2343	2306	2283	2246	2223	2295	2235	157	680	500	1580	5	1	31422383	721	13.83	0.89	12	0.00	166.00	2588.00	3120	20230705	-26.44	2255	20240708	1.77	2790	-17.74	20240109	2255	1.77	20240708	3005	-23.63	20231011	2255	1.77	20240708	3.52	N	049480	500	157 억		772904	N	N	0	N	00	N
146	20240705	160508	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2270	-20	5	-0.87	204500140	89567	50.84	2315	2320	2260	2975	1605	2290	2283.27	2.46	0	-998	2496	2392	2326	2222	2156	2360	2190	157	685	500	1600	5	1	31422383	713	13.67	0.88	12	0.29	166.00	2588.00	3120	20230705	-27.24	2260	20240705	0.44	2790	-18.64	20240109	2260	0.44	20240705	3120	-27.24	20230705	2260	0.44	20240705	3.54	N	049480	500	157 억		773903	N	N	0	N	00	N
147	20240705	150510	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2285	-5	5	-0.22	185717920	81299	46.14	2315	2320	2260	2975	1605	2290	2284.38	2.46	0	-1234	2496	2392	2326	2222	2156	2360	2190	157	685	500	1600	5	1	31422383	718	13.77	0.88	12	0.26	166.00	2588.00	3120	20230705	-26.76	2260	20240705	1.11	2790	-18.10	20240109	2260	1.11	20240705	3120	-26.76	20230705	2260	1.11	20240705	3.54	N	049480	500	157 억		773903	N	N	0	N	00	N
148	20240705	140510	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2275	-15	5	-0.66	175674970	76902	43.65	2315	2320	2260	2975	1605	2290	2284.40	2.46	0	-427	2496	2392	2326	2222	2156	2360	2190	157	685	500	1600	5	1	31422383	715	13.70	0.88	12	0.24	166.00	2588.00	3120	20230705	-27.08	2260	20240705	0.66	2790	-18.46	20240109	2260	0.66	20240705	3120	-27.08	20230705	2260	0.66	20240705	3.54	N	049480	500	157 억		773903	N	N	0	N	00	N
149	20240705	130509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-10	5	-0.44	134081060	58569	33.24	2315	2320	2275	2975	1605	2290	2289.28	2.46	0	-315	2496	2392	2326	2222	2156	2360	2190	157	685	500	1600	5	1	31422383	716	13.73	0.88	12	0.19	166.00	2588.00	3120	20230705	-26.92	2260	20240704	0.88	2790	-18.28	20240109	2260	0.88	20240704	3120	-26.92	20230705	2260	0.88	20240704	3.54	N	049480	500	157 억		773903	N	N	0	N	00	N
150	20240705	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-5	5	-0.22	109128285	47637	27.04	2315	2320	2285	2975	1605	2290	2290.83	2.46	0	141	2496	2392	2326	2222	2156	2360	2190	157	685	500	1600	5	1	31422383	718	13.77	0.88	12	0.15	166.00	2588.00	3120	20230705	-26.76	2260	20240704	1.11	2790	-18.10	20240109	2260	1.11	20240704	3120	-26.76	20230705	2260	1.11	20240704	3.54	N	049480	500	157 억		773903	N	N	0	N	00	N
151	20240705	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-5	5	-0.22	80018640	34908	19.81	2315	2320	2285	2975	1605	2290	2292.27	2.46	0	384	2496	2392	2326	2222	2156	2360	2190	157	685	500	1600	5	1	31422383	718	13.77	0.88	12	0.11	166.00	2588.00	3120	20230705	-26.76	2260	20240704	1.11	2790	-18.10	20240109	2260	1.11	20240704	3120	-26.76	20230705	2260	1.11	20240704	3.54	N	049480	500	157 억		773903	N	N	0	N	00	N
152	20240705	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	0	3	0.00	58128685	25342	14.38	2315	2320	2290	2975	1605	2290	2293.77	2.46	0	873	2496	2392	2326	2222	2156	2360	2190	157	685	500	1600	5	1	31422383	720	13.80	0.88	12	0.08	166.00	2588.00	3120	20230705	-26.60	2260	20240704	1.33	2790	-17.92	20240109	2260	1.33	20240704	3120	-26.60	20230705	2260	1.33	20240704	3.54	N	049480	500	157 억		773903	N	N	0	N	00	N
153	20240705	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	10	2	0.44	4421410	1926	1.09	2315	2320	2290	2975	1605	2290	2295.64	2.46	0	367	2496	2392	2326	2222	2156	2360	2190	157	685	500	1600	5	1	31422383	723	13.86	0.89	12	0.01	166.00	2588.00	3120	20230705	-26.28	2260	20240704	1.77	2790	-17.56	20240109	2260	1.77	20240704	3120	-26.28	20230705	2260	1.77	20240704	3.54	N	049480	500	157 억		773903	N	N	0	N	00	N
154	20240704	160506	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2290	-10	5	-0.43	402502680	174850	139.32	2310	2430	2260	2990	1610	2300	2302.02	2.53	0	-21271	2373	2336	2318	2281	2263	2327	2272	157	690	500	1610	5	1	31422383	720	13.80	0.88	12	0.56	166.00	2588.00	3120	20230705	-26.60	2260	20240704	1.33	2790	-17.92	20240109	2260	1.33	20240704	3120	-26.60	20230705	2260	1.33	20240704	3.55	N	049480	500	157 억		795175	N	N	0	N	00	N
155	20240704	150509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2300	0	3	0.00	369988505	160666	128.01	2310	2430	2260	2990	1610	2300	2302.84	2.53	0	-19501	2373	2336	2318	2281	2263	2327	2272	157	690	500	1610	5	1	31422383	723	13.86	0.89	12	0.51	166.00	2588.00	3120	20230705	-26.28	2260	20240704	1.77	2790	-17.56	20240109	2260	1.77	20240704	3120	-26.28	20230705	2260	1.77	20240704	3.55	N	049480	500	157 억		795175	N	N	0	N	00	N
156	20240704	140509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2265	-35	5	-1.52	185467680	81134	64.65	2310	2310	2265	2990	1610	2300	2285.94	2.53	0	-11151	2373	2336	2318	2281	2263	2327	2272	157	690	500	1610	5	1	31422383	712	13.64	0.88	12	0.26	166.00	2588.00	3120	20230705	-27.40	2265	20240704	0.00	2790	-18.82	20240109	2265	0.00	20240704	3120	-27.40	20230705	2265	0.00	20240704	3.55	N	049480	500	157 억		795175	N	N	0	N	00	N
157	20240704	130509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2275	-25	5	-1.09	162894320	71184	56.72	2310	2310	2275	2990	1610	2300	2288.36	2.53	0	-10026	2373	2336	2318	2281	2263	2327	2272	157	690	500	1610	5	1	31422383	715	13.70	0.88	12	0.23	166.00	2588.00	3120	20230705	-27.08	2275	20240704	0.00	2790	-18.46	20240109	2275	0.00	20240704	3120	-27.08	20230705	2275	0.00	20240704	3.55	N	049480	500	157 억		795175	N	N	0	N	00	N
158	20240704	120508	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2300	0	3	0.00	100640980	43907	34.98	2310	2310	2280	2990	1610	2300	2292.14	2.53	0	-5778	2373	2336	2318	2281	2263	2327	2272	157	690	500	1610	5	1	31422383	723	13.86	0.89	12	0.14	166.00	2588.00	3120	20230705	-26.28	2280	20240704	0.88	2790	-17.56	20240109	2280	0.88	20240704	3120	-26.28	20230705	2280	0.88	20240704	3.55	N	049480	500	157 억		795175	N	N	0	N	00	N
159	20240704	110507	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2285	-15	5	-0.65	76424775	33351	26.57	2310	2310	2280	2990	1610	2300	2291.53	2.53	0	-2600	2373	2336	2318	2281	2263	2327	2272	157	690	500	1610	5	1	31422383	718	13.77	0.88	12	0.11	166.00	2588.00	3120	20230705	-26.76	2280	20240704	0.22	2790	-18.10	20240109	2280	0.22	20240704	3120	-26.76	20230705	2280	0.22	20240704	3.55	N	049480	500	157 억		795175	N	N	0	N	00	N
160	20240704	100507	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2300	0	3	0.00	30171300	13127	10.46	2310	2310	2285	2990	1610	2300	2298.42	2.53	0	-1930	2373	2336	2318	2281	2263	2327	2272	157	690	500	1610	5	1	31422383	723	13.86	0.89	12	0.04	166.00	2588.00	3120	20230705	-26.28	2285	20240704	0.66	2790	-17.56	20240109	2285	0.66	20240704	3120	-26.28	20230705	2285	0.66	20240704	3.55	N	049480	500	157 억		795175	N	N	0	N	00	N
161	20240704	090508	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2300	0	3	0.00	3475710	1510	1.20	2310	2310	2300	2990	1610	2300	2301.79	2.53	0	-475	2373	2336	2318	2281	2263	2327	2272	157	690	500	1610	5	1	31422383	723	13.86	0.89	12	0.00	166.00	2588.00	3120	20230705	-26.28	2300	20240704	0.00	2790	-17.56	20240109	2300	0.00	20240704	3120	-26.28	20230705	2300	0.00	20240704	3.55	N	049480	500	157 억		795175	N	N	0	N	00	N
162	20240703	160505	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2300	-45	5	-1.92	288185260	124428	83.34	2350	2355	2300	3045	1645	2345	2316.24	2.59	0	-19397	2428	2386	2363	2321	2298	2375	2310	157	700	500	1640	5	1	31422383	723	13.86	0.89	12	0.40	166.00	2588.00	3120	20230705	-26.28	2300	20240703	0.00	2790	-17.56	20240109	2300	0.00	20240703	3120	-26.28	20230705	2300	0.00	20240703	3.55	N	049480	500	157 억		814000	N	N	0	N	00	N
163	20240703	150507	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2305	-40	5	-1.71	259381765	111910	74.95	2350	2355	2300	3045	1645	2345	2317.77	2.59	0	-18883	2428	2386	2363	2321	2298	2375	2310	157	700	500	1640	5	1	31422383	724	13.89	0.89	12	0.36	166.00	2588.00	3120	20230705	-26.12	2300	20240703	0.22	2790	-17.38	20240109	2300	0.22	20240703	3120	-26.12	20230705	2300	0.22	20240703	3.55	N	049480	500	157 억		814000	N	N	0	N	00	N
164	20240703	140507	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2320	-25	5	-1.07	137215730	58984	39.51	2350	2355	2305	3045	1645	2345	2326.32	2.59	0	-17347	2428	2386	2363	2321	2298	2375	2310	157	700	500	1640	5	1	31422383	729	13.98	0.90	12	0.19	166.00	2588.00	3120	20230705	-25.64	2305	20240703	0.65	2790	-16.85	20240109	2305	0.65	20240703	3120	-25.64	20230705	2305	0.65	20240703	3.55	N	049480	500	157 억		814000	N	N	0	N	00	N
165	20240703	130506	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2325	-20	5	-0.85	125356585	53875	36.08	2350	2355	2305	3045	1645	2345	2326.80	2.59	0	-16854	2428	2386	2363	2321	2298	2375	2310	157	700	500	1640	5	1	31422383	731	14.01	0.90	12	0.17	166.00	2588.00	3120	20230705	-25.48	2305	20240703	0.87	2790	-16.67	20240109	2305	0.87	20240703	3120	-25.48	20230705	2305	0.87	20240703	3.55	N	049480	500	157 억		814000	N	N	0	N	00	N
166	20240703	120505	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2330	-15	5	-0.64	117719895	50596	33.89	2350	2355	2305	3045	1645	2345	2326.66	2.59	0	-15517	2428	2386	2363	2321	2298	2375	2310	157	700	500	1640	5	1	31422383	732	14.04	0.90	12	0.16	166.00	2588.00	3120	20230705	-25.32	2305	20240703	1.08	2790	-16.49	20240109	2305	1.08	20240703	3120	-25.32	20230705	2305	1.08	20240703	3.55	N	049480	500	157 억		814000	N	N	0	N	00	N
167	20240703	110508	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2340	-5	5	-0.21	113958585	48977	32.80	2350	2355	2305	3045	1645	2345	2326.78	2.59	0	-14955	2428	2386	2363	2321	2298	2375	2310	157	700	500	1640	5	1	31422383	735	14.10	0.90	12	0.16	166.00	2588.00	3120	20230705	-25.00	2305	20240703	1.52	2790	-16.13	20240109	2305	1.52	20240703	3120	-25.00	20230705	2305	1.52	20240703	3.55	N	049480	500	157 억		814000	N	N	0	N	00	N
168	20240703	100507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	17734430	7565	5.07	2350	2355	2335	3045	1645	2345	2344.27	2.59	0	-3435	2428	2386	2363	2321	2298	2375	2310	157	700	500	1640	5	1	31422383	734	14.07	0.90	12	0.02	166.00	2588.00	3120	20230705	-25.16	2325	20230726	0.43	2790	-16.31	20240109	2335	0.00	20240703	3120	-25.16	20230705	2325	0.43	20230726	3.55	N	049480	500	157 억		814000	N	N	0	N	00	N
169	20240703	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	10	2	0.43	697955	297	0.20	2350	2355	2350	3045	1645	2345	2350.02	2.59	0	-28	2428	2386	2363	2321	2298	2375	2310	157	700	500	1640	5	1	31422383	740	14.19	0.91	12	0.00	166.00	2588.00	3120	20230705	-24.52	2325	20230726	1.29	2790	-15.59	20240109	2340	0.64	20240702	3120	-24.52	20230705	2325	1.29	20230726	3.55	N	049480	500	157 억		814000	N	N	0	N	00	N
170	20240702	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-45	5	-1.88	351882590	149203	342.34	2385	2405	2340	3105	1675	2390	2358.42	2.67	0	-23674	2430	2410	2395	2375	2360	2407	2372	157	715	500	1670	5	1	31422383	737	14.13	0.91	12	0.47	166.00	2588.00	3120	20230705	-24.84	2325	20230726	0.86	2790	-15.95	20240109	2340	0.21	20240702	3120	-24.84	20230705	2325	0.86	20230726	3.56	N	049480	500	157 억		837677	N	N	0	N	00	N
171	20240702	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-30	5	-1.26	317358610	134492	308.59	2385	2405	2340	3105	1675	2390	2359.68	2.67	0	-22565	2430	2410	2395	2375	2360	2407	2372	157	715	500	1670	5	1	31422383	742	14.22	0.91	12	0.43	166.00	2588.00	3120	20230705	-24.36	2325	20230726	1.51	2790	-15.41	20240109	2340	0.85	20240702	3120	-24.36	20230705	2325	1.51	20230726	3.56	N	049480	500	157 억		837677	N	N	0	N	00	N
172	20240702	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-40	5	-1.67	234519950	99380	228.02	2385	2405	2350	3105	1675	2390	2359.83	2.67	0	-21218	2430	2410	2395	2375	2360	2407	2372	157	715	500	1670	5	1	31422383	738	14.16	0.91	12	0.32	166.00	2588.00	3120	20230705	-24.68	2325	20230726	1.08	2790	-15.77	20240109	2350	0.00	20240702	3120	-24.68	20230705	2325	1.08	20230726	3.56	N	049480	500	157 억		837677	N	N	0	N	00	N
173	20240702	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-25	5	-1.05	186419115	78930	181.10	2385	2405	2350	3105	1675	2390	2361.83	2.67	0	-11795	2430	2410	2395	2375	2360	2407	2372	157	715	500	1670	5	1	31422383	743	14.25	0.91	12	0.25	166.00	2588.00	3120	20230705	-24.20	2325	20230726	1.72	2790	-15.23	20240109	2350	0.64	20240702	3120	-24.20	20230705	2325	1.72	20230726	3.56	N	049480	500	157 억		837677	N	N	0	N	00	N
174	20240702	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-35	5	-1.46	154709440	65474	150.23	2385	2405	2350	3105	1675	2390	2362.91	2.67	0	-6232	2430	2410	2395	2375	2360	2407	2372	157	715	500	1670	5	1	31422383	740	14.19	0.91	12	0.21	166.00	2588.00	3120	20230705	-24.52	2325	20230726	1.29	2790	-15.59	20240109	2350	0.21	20240702	3120	-24.52	20230705	2325	1.29	20230726	3.56	N	049480	500	157 억		837677	N	N	0	N	00	N
175	20240702	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-20	5	-0.84	134486310	56884	130.52	2385	2405	2350	3105	1675	2390	2364.22	2.67	0	-6624	2430	2410	2395	2375	2360	2407	2372	157	715	500	1670	5	1	31422383	745	14.28	0.92	12	0.18	166.00	2588.00	3120	20230705	-24.04	2325	20230726	1.94	2790	-15.05	20240109	2350	0.85	20240702	3120	-24.04	20230705	2325	1.94	20230726	3.56	N	049480	500	157 억		837677	N	N	0	N	00	N
176	20240702	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-30	5	-1.26	109224965	46183	105.97	2385	2405	2350	3105	1675	2390	2365.05	2.67	0	-4880	2430	2410	2395	2375	2360	2407	2372	157	715	500	1670	5	1	31422383	742	14.22	0.91	12	0.15	166.00	2588.00	3120	20230705	-24.36	2325	20230726	1.51	2790	-15.41	20240109	2350	0.43	20240702	3120	-24.36	20230705	2325	1.51	20230726	3.56	N	049480	500	157 억		837677	N	N	0	N	00	N
177	20240702	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	12924190	5428	12.45	2385	2405	2375	3105	1675	2390	2381.02	2.67	0	-564	2430	2410	2395	2375	2360	2407	2372	157	715	500	1670	5	1	31422383	751	14.40	0.92	12	0.02	166.00	2588.00	3120	20230705	-23.40	2325	20230726	2.80	2790	-14.34	20240109	2375	0.63	20240702	3120	-23.40	20230705	2325	2.80	20230726	3.56	N	049480	500	157 억		837677	N	N	0	N	00	N
178	20240701	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	103808945	43383	85.03	2390	2415	2380	3105	1675	2390	2392.85	2.68	0	-5223	2420	2405	2395	2380	2370	2400	2375	157	715	500	1670	5	1	31422383	751	14.40	0.92	12	0.14	166.00	2588.00	3120	20230705	-23.40	2325	20230726	2.80	2790	-14.34	20240109	2380	0.42	20240701	3120	-23.40	20230705	2325	2.80	20230726	3.57	N	049480	500	157 억		842415	N	N	0	N	00	N
179	20240701	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	5	2	0.21	95866620	40061	78.52	2390	2415	2380	3105	1675	2390	2393.02	2.68	0	-4372	2420	2405	2395	2380	2370	2400	2375	157	715	500	1670	5	1	31422383	753	14.43	0.93	12	0.13	166.00	2588.00	3120	20230705	-23.24	2325	20230726	3.01	2790	-14.16	20240109	2380	0.63	20240701	3120	-23.24	20230705	2325	3.01	20230726	3.57	N	049480	500	157 억		842415	N	N	0	N	00	N
180	20240701	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	68908020	28782	56.41	2390	2415	2380	3105	1675	2390	2394.14	2.68	0	-3095	2420	2405	2395	2380	2370	2400	2375	157	715	500	1670	5	1	31422383	751	14.40	0.92	12	0.09	166.00	2588.00	3120	20230705	-23.40	2325	20230726	2.80	2790	-14.34	20240109	2380	0.42	20240701	3120	-23.40	20230705	2325	2.80	20230726	3.57	N	049480	500	157 억		842415	N	N	0	N	00	N
181	20240701	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	5	2	0.21	59432470	24820	48.65	2390	2415	2380	3105	1675	2390	2394.54	2.68	0	-2565	2420	2405	2395	2380	2370	2400	2375	157	715	500	1670	5	1	31422383	753	14.43	0.93	12	0.08	166.00	2588.00	3120	20230705	-23.24	2325	20230726	3.01	2790	-14.16	20240109	2380	0.63	20240701	3120	-23.24	20230705	2325	3.01	20230726	3.57	N	049480	500	157 억		842415	N	N	0	N	00	N
182	20240701	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	10	2	0.42	56349030	23533	46.12	2390	2415	2380	3105	1675	2390	2394.47	2.68	0	-2300	2420	2405	2395	2380	2370	2400	2375	157	715	500	1670	5	1	31422383	754	14.46	0.93	12	0.07	166.00	2588.00	3120	20230705	-23.08	2325	20230726	3.23	2790	-13.98	20240109	2380	0.84	20240701	3120	-23.08	20230705	2325	3.23	20230726	3.57	N	049480	500	157 억		842415	N	N	0	N	00	N
183	20240701	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	10	2	0.42	48231960	20144	39.48	2390	2415	2380	3105	1675	2390	2394.36	2.68	0	-1976	2420	2405	2395	2380	2370	2400	2375	157	715	500	1670	5	1	31422383	754	14.46	0.93	12	0.06	166.00	2588.00	3120	20230705	-23.08	2325	20230726	3.23	2790	-13.98	20240109	2380	0.84	20240701	3120	-23.08	20230705	2325	3.23	20230726	3.57	N	049480	500	157 억		842415	N	N	0	N	00	N
184	20240701	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	10	2	0.42	20586885	8583	16.82	2390	2415	2385	3105	1675	2390	2398.57	2.68	0	-1193	2420	2405	2395	2380	2370	2400	2375	157	715	500	1670	5	1	31422383	754	14.46	0.93	12	0.03	166.00	2588.00	3120	20230705	-23.08	2325	20230726	3.23	2790	-13.98	20240109	2385	0.63	20240701	3120	-23.08	20230705	2325	3.23	20230726	3.57	N	049480	500	157 억		842415	N	N	0	N	00	N
185	20240701	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	25	2	1.05	6433135	2675	5.24	2390	2415	2385	3105	1675	2390	2404.91	2.68	0	-496	2420	2405	2395	2380	2370	2400	2375	157	715	500	1670	5	1	31422383	759	14.55	0.93	12	0.01	166.00	2588.00	3120	20230705	-22.60	2325	20230726	3.87	2790	-13.44	20240109	2385	1.26	20240701	3120	-22.60	20230705	2325	3.87	20230726	3.57	N	049480	500	157 억		842415	N	N	0	N	00	N