KissMeData/031310/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	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	15	2	0.69	153498620	71074	131.95	2165	2190	2140	2820	1520	2170	2159.16	1.58	2350	3200	2233	2201	2173	2141	2113	2187	2127	114	650	500	1510	5	1	22843356	499	-19.68	0.34	12	0.31	-111.00	6514.00	3720	20231004	-41.26	2095	20240725	4.30	3720	-41.26	20240223	2095	4.30	20240725	3720	-41.26	20231004	2095	4.30	20240725	4.02	N	031310	500	114 억		176413	N	N	0	N	00	N
3	20240731	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-5	5	-0.23	133641915	61945	115.00	2165	2190	2140	2820	1520	2170	2157.43	1.57	1906	2773	2233	2201	2173	2141	2113	2187	2127	114	650	500	1510	5	1	22843356	495	-19.50	0.33	12	0.27	-111.00	6514.00	3720	20231004	-41.80	2095	20240725	3.34	3720	-41.80	20240223	2095	3.34	20240725	3720	-41.80	20231004	2095	3.34	20240725	4.02	N	031310	500	114 억		175969	N	N	0	N	00	N
4	20240731	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-10	5	-0.46	103755665	48054	89.21	2165	2190	2140	2820	1520	2170	2159.15	1.54	-1413	-1046	2233	2201	2173	2141	2113	2187	2127	114	650	500	1510	5	1	22843356	493	-19.46	0.33	12	0.21	-111.00	6514.00	3720	20231004	-41.94	2095	20240725	3.10	3720	-41.94	20240223	2095	3.10	20240725	3720	-41.94	20231004	2095	3.10	20240725	4.02	N	031310	500	114 억		172650	N	N	0	N	00	N
5	20240731	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-10	5	-0.46	96585880	44725	83.03	2165	2190	2140	2820	1520	2170	2159.55	1.54	-2064	-1697	2233	2201	2173	2141	2113	2187	2127	114	650	500	1510	5	1	22843356	493	-19.46	0.33	12	0.20	-111.00	6514.00	3720	20231004	-41.94	2095	20240725	3.10	3720	-41.94	20240223	2095	3.10	20240725	3720	-41.94	20231004	2095	3.10	20240725	4.02	N	031310	500	114 억		171999	N	N	0	N	00	N
6	20240731	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-15	5	-0.69	80406390	37195	69.05	2165	2190	2145	2820	1520	2170	2161.75	1.52	-3689	-3322	2233	2201	2173	2141	2113	2187	2127	114	650	500	1510	5	1	22843356	492	-19.41	0.33	12	0.16	-111.00	6514.00	3720	20231004	-42.07	2095	20240725	2.86	3720	-42.07	20240223	2095	2.86	20240725	3720	-42.07	20231004	2095	2.86	20240725	4.02	N	031310	500	114 억		170374	N	N	0	N	00	N
7	20240731	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-20	5	-0.92	56703940	26263	48.76	2165	2175	2145	2820	1520	2170	2159.08	1.52	-4356	-3989	2233	2201	2173	2141	2113	2187	2127	114	650	500	1510	5	1	22843356	491	-19.37	0.33	12	0.11	-111.00	6514.00	3720	20231004	-42.20	2095	20240725	2.63	3720	-42.20	20240223	2095	2.63	20240725	3720	-42.20	20231004	2095	2.63	20240725	4.02	N	031310	500	114 억		169707	N	N	0	N	00	N
8	20240731	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-10	5	-0.46	28531985	13177	24.46	2165	2175	2160	2820	1520	2170	2165.29	1.54	-1365	-1365	2233	2201	2173	2141	2113	2187	2127	114	650	500	1510	5	1	22843356	493	-19.46	0.33	12	0.06	-111.00	6514.00	3720	20231004	-41.94	2095	20240725	3.10	3720	-41.94	20240223	2095	3.10	20240725	3720	-41.94	20231004	2095	3.10	20240725	4.02	N	031310	500	114 억		172698	N	N	0	N	00	N
9	20240731	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	0	3	0.00	3249415	1503	2.79	2165	2170	2160	2820	1520	2170	2161.95	1.55	-770	-770	2233	2201	2173	2141	2113	2187	2127	114	650	500	1510	5	1	22843356	496	-19.55	0.33	12	0.01	-111.00	6514.00	3720	20231004	-41.67	2095	20240725	3.58	3720	-41.67	20240223	2095	3.58	20240725	3720	-41.67	20231004	2095	3.58	20240725	4.02	N	031310	500	114 억		173293	N	N	0	N	00	N
10	20240730	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-15	5	-0.69	115830730	53437	47.24	2200	2205	2145	2840	1530	2185	2167.07	1.56	-18309	-18495	2275	2230	2180	2135	2085	2252	2157	114	655	500	1520	5	1	22843356	496	-19.55	0.33	12	0.23	-111.00	6514.00	3720	20231004	-41.67	2095	20240725	3.58	3720	-41.67	20240223	2095	3.58	20240725	3720	-41.67	20231004	2095	3.58	20240725	4.05	N	031310	500	114 억		174063	N	N	0	N	00	N
11	20240730	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-15	5	-0.69	106310720	49040	43.35	2200	2205	2145	2840	1530	2185	2167.27	1.56	-17609	-17779	2275	2230	2180	2135	2085	2252	2157	114	655	500	1520	5	1	22843356	496	-19.55	0.33	12	0.21	-111.00	6514.00	3720	20231004	-41.67	2095	20240725	3.58	3720	-41.67	20240223	2095	3.58	20240725	3720	-41.67	20231004	2095	3.58	20240725	4.05	N	031310	500	114 억		174763	N	N	0	N	00	N
12	20240730	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-30	5	-1.37	95663805	44084	38.97	2200	2205	2150	2840	1530	2185	2169.48	1.56	-17733	-17741	2275	2230	2180	2135	2085	2252	2157	114	655	500	1520	5	1	22843356	492	-19.41	0.33	12	0.19	-111.00	6514.00	3720	20231004	-42.07	2095	20240725	2.86	3720	-42.07	20240223	2095	2.86	20240725	3720	-42.07	20231004	2095	2.86	20240725	4.05	N	031310	500	114 억		174639	N	N	0	N	00	N
13	20240730	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-30	5	-1.37	76440390	35169	31.09	2200	2205	2155	2840	1530	2185	2172.98	1.59	-14442	-14450	2275	2230	2180	2135	2085	2252	2157	114	655	500	1520	5	1	22843356	492	-19.41	0.33	12	0.15	-111.00	6514.00	3720	20231004	-42.07	2095	20240725	2.86	3720	-42.07	20240223	2095	2.86	20240725	3720	-42.07	20231004	2095	2.86	20240725	4.05	N	031310	500	114 억		177930	N	N	0	N	00	N
14	20240730	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-10	5	-0.46	63594345	29224	25.83	2200	2205	2160	2840	1530	2185	2175.59	1.61	-11812	-11820	2275	2230	2180	2135	2085	2252	2157	114	655	500	1520	5	1	22843356	497	-19.59	0.33	12	0.13	-111.00	6514.00	3720	20231004	-41.53	2095	20240725	3.82	3720	-41.53	20240223	2095	3.82	20240725	3720	-41.53	20231004	2095	3.82	20240725	4.05	N	031310	500	114 억		180560	N	N	0	N	00	N
15	20240730	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-5	5	-0.23	33499780	15332	13.55	2200	2205	2165	2840	1530	2185	2184.95	1.71	-1440	-1448	2275	2230	2180	2135	2085	2252	2157	114	655	500	1520	5	1	22843356	498	-19.64	0.33	12	0.07	-111.00	6514.00	3720	20231004	-41.40	2095	20240725	4.06	3720	-41.40	20240223	2095	4.06	20240725	3720	-41.40	20231004	2095	4.06	20240725	4.05	N	031310	500	114 억		190932	N	N	0	N	00	N
16	20240730	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	0	3	0.00	31730480	14522	12.84	2200	2205	2165	2840	1530	2185	2184.99	1.71	-1161	-1191	2275	2230	2180	2135	2085	2252	2157	114	655	500	1520	5	1	22843356	499	-19.68	0.34	12	0.06	-111.00	6514.00	3720	20231004	-41.26	2095	20240725	4.30	3720	-41.26	20240223	2095	4.30	20240725	3720	-41.26	20231004	2095	4.30	20240725	4.05	N	031310	500	114 억		191211	N	N	0	N	00	N
17	20240730	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	20	2	0.92	13783305	6286	5.56	2200	2205	2190	2840	1530	2185	2195.28	1.72	-226	-448	2275	2230	2180	2135	2085	2252	2157	114	655	500	1520	5	1	22843356	504	-19.86	0.34	12	0.03	-111.00	6514.00	3720	20231004	-40.73	2095	20240725	5.25	3720	-40.73	20240223	2095	5.25	20240725	3720	-40.73	20231004	2095	5.25	20240725	4.05	N	031310	500	114 억		192146	N	N	0	N	00	N
18	20240729	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	55	2	2.58	244853865	113028	267.06	2130	2225	2130	2765	1495	2130	2166.15	1.72	12747	12953	2160	2145	2130	2115	2100	2152	2122	114	635	500	1490	5	1	22843356	499	-19.68	0.34	12	0.49	-111.00	6514.00	3720	20231004	-41.26	2095	20240725	4.30	3720	-41.26	20240223	2095	4.30	20240725	3720	-41.26	20231004	2095	4.30	20240725	4.08	N	031310	500	114 억		192372	N	N	0	N	00	N
19	20240729	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	45	2	2.11	161743160	75142	177.54	2130	2185	2130	2765	1495	2130	2152.50	1.81	22444	22444	2160	2145	2130	2115	2100	2152	2122	114	635	500	1490	5	1	22843356	497	-19.59	0.33	12	0.33	-111.00	6514.00	3720	20231004	-41.53	2095	20240725	3.82	3720	-41.53	20240223	2095	3.82	20240725	3720	-41.53	20231004	2095	3.82	20240725	4.08	N	031310	500	114 억		202069	N	N	0	N	00	N
20	20240729	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	20	2	0.94	103130740	48049	113.53	2130	2165	2130	2765	1495	2130	2146.37	1.77	18683	18683	2160	2145	2130	2115	2100	2152	2122	114	635	500	1490	5	1	22843356	491	-19.37	0.33	12	0.21	-111.00	6514.00	3720	20231004	-42.20	2095	20240725	2.63	3720	-42.20	20240223	2095	2.63	20240725	3720	-42.20	20231004	2095	2.63	20240725	4.08	N	031310	500	114 억		198308	N	N	0	N	00	N
21	20240729	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	15	2	0.70	72367940	33750	79.74	2130	2165	2130	2765	1495	2130	2144.24	1.72	13293	13293	2160	2145	2130	2115	2100	2152	2122	114	635	500	1490	5	1	22843356	490	-19.32	0.33	12	0.15	-111.00	6514.00	3720	20231004	-42.34	2095	20240725	2.39	3720	-42.34	20240223	2095	2.39	20240725	3720	-42.34	20231004	2095	2.39	20240725	4.08	N	031310	500	114 억		192918	N	N	0	N	00	N
22	20240729	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	10	2	0.47	70611740	32929	77.80	2130	2165	2130	2765	1495	2130	2144.36	1.73	13612	13031	2160	2145	2130	2115	2100	2152	2122	114	635	500	1490	5	1	22843356	489	-19.28	0.33	12	0.14	-111.00	6514.00	3720	20231004	-42.47	2095	20240725	2.15	3720	-42.47	20240223	2095	2.15	20240725	3720	-42.47	20231004	2095	2.15	20240725	4.08	N	031310	500	114 억		193237	N	N	0	N	00	N
23	20240729	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	20	2	0.94	51253035	23871	56.40	2130	2165	2130	2765	1495	2130	2147.08	1.71	11853	11853	2160	2145	2130	2115	2100	2152	2122	114	635	500	1490	5	1	22843356	491	-19.37	0.33	12	0.10	-111.00	6514.00	3720	20231004	-42.20	2095	20240725	2.63	3720	-42.20	20240223	2095	2.63	20240725	3720	-42.20	20231004	2095	2.63	20240725	4.08	N	031310	500	114 억		191478	N	N	0	N	00	N
24	20240729	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	30	2	1.41	22171005	10357	24.47	2130	2165	2130	2765	1495	2130	2140.68	1.63	3186	2946	2160	2145	2130	2115	2100	2152	2122	114	635	500	1490	5	1	22843356	493	-19.46	0.33	12	0.05	-111.00	6514.00	3720	20231004	-41.94	2095	20240725	3.10	3720	-41.94	20240223	2095	3.10	20240725	3720	-41.94	20231004	2095	3.10	20240725	4.08	N	031310	500	114 억		182811	N	N	0	N	00	N
25	20240729	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	15	2	0.70	9859755	4628	10.93	2130	2155	2130	2765	1495	2130	2130.46	1.61	595	595	2160	2145	2130	2115	2100	2152	2122	114	635	500	1490	5	1	22843356	490	-19.32	0.33	12	0.02	-111.00	6514.00	3720	20231004	-42.34	2095	20240725	2.39	3720	-42.34	20240223	2095	2.39	20240725	3720	-42.34	20231004	2095	2.39	20240725	4.08	N	031310	500	114 억		180220	N	N	0	N	00	N
26	20240726	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	0	3	0.00	89553555	42097	51.41	2120	2145	2115	2765	1495	2130	2127.28	1.60	554	538	2200	2165	2130	2095	2060	2147	2077	114	635	500	1490	5	1	22843356	487	-19.19	0.33	12	0.18	-111.00	6514.00	3720	20231004	-42.74	2095	20240725	1.67	3720	-42.74	20240223	2095	1.67	20240725	3720	-42.74	20231004	2095	1.67	20240725	4.10	N	031310	500	114 억		179625	N	N	0	N	00	N
27	20240726	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	0	3	0.00	69026750	32438	39.61	2120	2145	2115	2765	1495	2130	2127.96	1.60	326	326	2200	2165	2130	2095	2060	2147	2077	114	635	500	1490	5	1	22843356	487	-19.19	0.33	12	0.14	-111.00	6514.00	3720	20231004	-42.74	2095	20240725	1.67	3720	-42.74	20240223	2095	1.67	20240725	3720	-42.74	20231004	2095	1.67	20240725	4.10	N	031310	500	114 억		179397	N	N	0	N	00	N
28	20240726	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-10	5	-0.47	64288400	30210	36.89	2120	2145	2115	2765	1495	2130	2128.05	1.60	326	326	2200	2165	2130	2095	2060	2147	2077	114	635	500	1490	5	1	22843356	484	-19.10	0.33	12	0.13	-111.00	6514.00	3720	20231004	-43.01	2095	20240725	1.19	3720	-43.01	20240223	2095	1.19	20240725	3720	-43.01	20231004	2095	1.19	20240725	4.10	N	031310	500	114 억		179397	N	N	0	N	00	N
29	20240726	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-5	5	-0.23	50225260	23597	28.81	2120	2145	2115	2765	1495	2130	2128.46	1.62	2075	2075	2200	2165	2130	2095	2060	2147	2077	114	635	500	1490	5	1	22843356	485	-19.14	0.33	12	0.10	-111.00	6514.00	3720	20231004	-42.88	2095	20240725	1.43	3720	-42.88	20240223	2095	1.43	20240725	3720	-42.88	20231004	2095	1.43	20240725	4.10	N	031310	500	114 억		181146	N	N	0	N	00	N
30	20240726	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	5	2	0.23	43453650	20419	24.93	2120	2145	2115	2765	1495	2130	2128.10	1.62	2078	2078	2200	2165	2130	2095	2060	2147	2077	114	635	500	1490	5	1	22843356	488	-19.23	0.33	12	0.09	-111.00	6514.00	3720	20231004	-42.61	2095	20240725	1.91	3720	-42.61	20240223	2095	1.91	20240725	3720	-42.61	20231004	2095	1.91	20240725	4.10	N	031310	500	114 억		181149	N	N	0	N	00	N
31	20240726	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	0	3	0.00	33363960	15695	19.17	2120	2145	2115	2765	1495	2130	2125.77	1.62	2111	2111	2200	2165	2130	2095	2060	2147	2077	114	635	500	1490	5	1	22843356	487	-19.19	0.33	12	0.07	-111.00	6514.00	3720	20231004	-42.74	2095	20240725	1.67	3720	-42.74	20240223	2095	1.67	20240725	3720	-42.74	20231004	2095	1.67	20240725	4.10	N	031310	500	114 억		181182	N	N	0	N	00	N
32	20240726	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	0	3	0.00	25994315	12235	14.94	2120	2145	2115	2765	1495	2130	2124.59	1.62	2156	2156	2200	2165	2130	2095	2060	2147	2077	114	635	500	1490	5	1	22843356	487	-19.19	0.33	12	0.05	-111.00	6514.00	3720	20231004	-42.74	2095	20240725	1.67	3720	-42.74	20240223	2095	1.67	20240725	3720	-42.74	20231004	2095	1.67	20240725	4.10	N	031310	500	114 억		181227	N	N	0	N	00	N
33	20240726	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	10	2	0.47	5094920	2402	2.93	2120	2145	2120	2765	1495	2130	2121.12	1.61	852	542	2200	2165	2130	2095	2060	2147	2077	114	635	500	1490	5	1	22843356	489	-19.28	0.33	12	0.01	-111.00	6514.00	3720	20231004	-42.47	2095	20240725	2.15	3720	-42.47	20240223	2095	2.15	20240725	3720	-42.47	20231004	2095	2.15	20240725	4.10	N	031310	500	114 억		179923	N	N	0	N	00	N
34	20240725	160403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2130	-20	5	-0.93	173202695	81874	118.93	2150	2165	2095	2795	1505	2150	2115.48	1.60	-8747	-8570	2223	2186	2163	2126	2103	2180	2120	114	645	500	1500	5	1	22843356	487	-19.19	0.33	12	0.36	-111.00	6514.00	3720	20231004	-42.74	2095	20240725	1.67	3720	-42.74	20240223	2095	1.67	20240725	3720	-42.74	20231004	2095	1.67	20240725	4.21	N	031310	500	114 억		178879	N	N	0	N	00	N
35	20240725	150409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2130	-20	5	-0.93	165278105	78145	113.51	2150	2165	2095	2795	1505	2150	2115.02	1.60	-8595	-8595	2223	2186	2163	2126	2103	2180	2120	114	645	500	1500	5	1	22843356	487	-19.19	0.33	12	0.34	-111.00	6514.00	3720	20231004	-42.74	2095	20240725	1.67	3720	-42.74	20240223	2095	1.67	20240725	3720	-42.74	20231004	2095	1.67	20240725	4.21	N	031310	500	114 억		179031	N	N	0	N	00	N
36	20240725	140408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2130	-20	5	-0.93	157829390	74642	108.42	2150	2165	2095	2795	1505	2150	2114.49	1.60	-8445	-8212	2223	2186	2163	2126	2103	2180	2120	114	645	500	1500	5	1	22843356	487	-19.19	0.33	12	0.33	-111.00	6514.00	3720	20231004	-42.74	2095	20240725	1.67	3720	-42.74	20240223	2095	1.67	20240725	3720	-42.74	20231004	2095	1.67	20240725	4.21	N	031310	500	114 억		179181	N	N	0	N	00	N
37	20240725	130406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2130	-20	5	-0.93	145556065	68857	100.02	2150	2165	2095	2795	1505	2150	2113.89	1.59	-9558	-9325	2223	2186	2163	2126	2103	2180	2120	114	645	500	1500	5	1	22843356	487	-19.19	0.33	12	0.30	-111.00	6514.00	3720	20231004	-42.74	2095	20240725	1.67	3720	-42.74	20240223	2095	1.67	20240725	3720	-42.74	20231004	2095	1.67	20240725	4.21	N	031310	500	114 억		178068	N	N	0	N	00	N
38	20240725	120406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2125	-25	5	-1.16	130555435	61802	89.77	2150	2165	2095	2795	1505	2150	2112.48	1.59	-9520	-9287	2223	2186	2163	2126	2103	2180	2120	114	645	500	1500	5	1	22843356	485	-19.14	0.33	12	0.27	-111.00	6514.00	3720	20231004	-42.88	2095	20240725	1.43	3720	-42.88	20240223	2095	1.43	20240725	3720	-42.88	20231004	2095	1.43	20240725	4.21	N	031310	500	114 억		178106	N	N	0	N	00	N
39	20240725	110403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2120	-30	5	-1.40	114071400	54020	78.47	2150	2165	2095	2795	1505	2150	2111.65	1.57	-11394	-11161	2223	2186	2163	2126	2103	2180	2120	114	645	500	1500	5	1	22843356	484	-19.10	0.33	12	0.24	-111.00	6514.00	3720	20231004	-43.01	2095	20240725	1.19	3720	-43.01	20240223	2095	1.19	20240725	3720	-43.01	20231004	2095	1.19	20240725	4.21	N	031310	500	114 억		176232	N	N	0	N	00	N
40	20240725	100404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2120	-30	5	-1.40	95039915	44995	65.36	2150	2165	2095	2795	1505	2150	2112.23	1.57	-12368	-12135	2223	2186	2163	2126	2103	2180	2120	114	645	500	1500	5	1	22843356	484	-19.10	0.33	12	0.20	-111.00	6514.00	3720	20231004	-43.01	2095	20240725	1.19	3720	-43.01	20240223	2095	1.19	20240725	3720	-43.01	20231004	2095	1.19	20240725	4.21	N	031310	500	114 억		175258	N	N	0	N	00	N
41	20240725	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	10	2	0.47	524640	244	0.35	2150	2165	2150	2795	1505	2150	2150.16	1.67	-198	-198	2223	2186	2163	2126	2103	2180	2120	114	645	500	1500	5	1	22843356	493	-19.46	0.33	12	0.00	-111.00	6514.00	3720	20231004	-41.94	2135	20240718	1.17	3720	-41.94	20240223	2135	1.17	20240718	3720	-41.94	20231004	2135	1.17	20240718	4.21	N	031310	500	114 억		187428	N	N	0	N	00	N
42	20240724	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-10	5	-0.46	147937740	68331	56.33	2150	2200	2140	2805	1515	2160	2165.02	1.68	-1062	-1077	2196	2177	2156	2137	2116	2187	2147	114	645	500	1510	5	1	22843356	491	-19.37	0.33	12	0.30	-111.00	6514.00	3720	20231004	-42.20	2135	20240718	0.70	3720	-42.20	20240223	2135	0.70	20240718	3720	-42.20	20231004	2135	0.70	20240718	4.31	N	031310	500	114 억		187626	N	N	0	N	00	N
43	20240724	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	0	3	0.00	117992785	54413	44.86	2150	2200	2140	2805	1515	2160	2168.47	1.69	918	918	2196	2177	2156	2137	2116	2187	2147	114	645	500	1510	5	1	22843356	493	-19.46	0.33	12	0.24	-111.00	6514.00	3720	20231004	-41.94	2135	20240718	1.17	3720	-41.94	20240223	2135	1.17	20240718	3720	-41.94	20231004	2135	1.17	20240718	4.31	N	031310	500	114 억		189606	N	N	0	N	00	N
44	20240724	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	0	3	0.00	87472000	40264	33.19	2150	2200	2140	2805	1515	2160	2172.46	1.70	1782	1782	2196	2177	2156	2137	2116	2187	2147	114	645	500	1510	5	1	22843356	493	-19.46	0.33	12	0.18	-111.00	6514.00	3720	20231004	-41.94	2135	20240718	1.17	3720	-41.94	20240223	2135	1.17	20240718	3720	-41.94	20231004	2135	1.17	20240718	4.31	N	031310	500	114 억		190470	N	N	0	N	00	N
45	20240724	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	30	2	1.39	82419640	37928	31.27	2150	2200	2140	2805	1515	2160	2173.06	1.71	2566	2566	2196	2177	2156	2137	2116	2187	2147	114	645	500	1510	5	1	22843356	500	-19.73	0.34	12	0.17	-111.00	6514.00	3720	20231004	-41.13	2135	20240718	2.58	3720	-41.13	20240223	2135	2.58	20240718	3720	-41.13	20231004	2135	2.58	20240718	4.31	N	031310	500	114 억		191254	N	N	0	N	00	N
46	20240724	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	10	2	0.46	71568720	32924	27.14	2150	2200	2140	2805	1515	2160	2173.76	1.71	2731	2731	2196	2177	2156	2137	2116	2187	2147	114	645	500	1510	5	1	22843356	496	-19.55	0.33	12	0.14	-111.00	6514.00	3720	20231004	-41.67	2135	20240718	1.64	3720	-41.67	20240223	2135	1.64	20240718	3720	-41.67	20231004	2135	1.64	20240718	4.31	N	031310	500	114 억		191419	N	N	0	N	00	N
47	20240724	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	35	2	1.62	63833510	29370	24.21	2150	2200	2140	2805	1515	2160	2173.43	1.71	3272	3272	2196	2177	2156	2137	2116	2187	2147	114	645	500	1510	5	1	22843356	501	-19.77	0.34	12	0.13	-111.00	6514.00	3720	20231004	-40.99	2135	20240718	2.81	3720	-40.99	20240223	2135	2.81	20240718	3720	-40.99	20231004	2135	2.81	20240718	4.31	N	031310	500	114 억		191960	N	N	0	N	00	N
48	20240724	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	20	2	0.93	35096220	16212	13.36	2150	2180	2140	2805	1515	2160	2164.83	1.71	3138	2876	2196	2177	2156	2137	2116	2187	2147	114	645	500	1510	5	1	22843356	498	-19.64	0.33	12	0.07	-111.00	6514.00	3720	20231004	-41.40	2135	20240718	2.11	3720	-41.40	20240223	2135	2.11	20240718	3720	-41.40	20231004	2135	2.11	20240718	4.31	N	031310	500	114 억		191826	N	N	0	N	00	N
49	20240724	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-20	5	-0.93	8991535	4187	3.45	2150	2150	2140	2805	1515	2160	2147.49	1.69	214	214	2196	2177	2156	2137	2116	2187	2147	114	645	500	1510	5	1	22843356	489	-19.28	0.33	12	0.02	-111.00	6514.00	3720	20231004	-42.47	2135	20240718	0.23	3720	-42.47	20240223	2135	0.23	20240718	3720	-42.47	20231004	2135	0.23	20240718	4.31	N	031310	500	114 억		188902	N	N	0	N	00	N
50	20240723	160358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2160	20	2	0.93	260399560	121207	153.20	2140	2175	2135	2780	1500	2140	2148.39	1.69	46686	43869	2210	2175	2155	2120	2100	2165	2110	114	640	500	1490	5	1	22843356	493	-19.46	0.33	12	0.53	-111.00	6514.00	3720	20231004	-41.94	2135	20240723	1.17	3720	-41.94	20240223	2135	1.17	20240723	3720	-41.94	20231004	2135	1.17	20240723	4.32	N	031310	500	114 억		188688	N	N	0	N	00	N
51	20240723	150410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2170	30	2	1.40	230391560	107232	135.54	2140	2175	2135	2780	1500	2140	2148.54	1.62	39875	37073	2210	2175	2155	2120	2100	2165	2110	114	640	500	1490	5	1	22843356	496	-19.55	0.33	12	0.47	-111.00	6514.00	3720	20231004	-41.67	2135	20240723	1.64	3720	-41.67	20240223	2135	1.64	20240723	3720	-41.67	20231004	2135	1.64	20240723	4.32	N	031310	500	114 억		181877	N	N	0	N	00	N
52	20240723	140402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2150	10	2	0.47	150137390	69838	88.27	2140	2175	2135	2780	1500	2140	2149.81	1.44	18748	16654	2210	2175	2155	2120	2100	2165	2110	114	640	500	1490	5	1	22843356	491	-19.37	0.33	12	0.31	-111.00	6514.00	3720	20231004	-42.20	2135	20240723	0.70	3720	-42.20	20240223	2135	0.70	20240723	3720	-42.20	20231004	2135	0.70	20240723	4.32	N	031310	500	114 억		160750	N	N	0	N	00	N
53	20240723	130359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2140	0	3	0.00	144268750	67102	84.82	2140	2175	2135	2780	1500	2140	2150.00	1.44	19204	17204	2210	2175	2155	2120	2100	2165	2110	114	640	500	1490	5	1	22843356	489	-19.28	0.33	12	0.29	-111.00	6514.00	3720	20231004	-42.47	2135	20240723	0.23	3720	-42.47	20240223	2135	0.23	20240723	3720	-42.47	20231004	2135	0.23	20240723	4.32	N	031310	500	114 억		161206	N	N	0	N	00	N
54	20240723	120403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2150	10	2	0.47	124561195	57886	73.17	2140	2175	2135	2780	1500	2140	2151.85	1.44	19424	18024	2210	2175	2155	2120	2100	2165	2110	114	640	500	1490	5	1	22843356	491	-19.37	0.33	12	0.25	-111.00	6514.00	3720	20231004	-42.20	2135	20240723	0.70	3720	-42.20	20240223	2135	0.70	20240723	3720	-42.20	20231004	2135	0.70	20240723	4.32	N	031310	500	114 억		161426	N	N	0	N	00	N
55	20240723	110403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2140	0	3	0.00	117474150	54582	68.99	2140	2175	2135	2780	1500	2140	2152.27	1.44	19468	18068	2210	2175	2155	2120	2100	2165	2110	114	640	500	1490	5	1	22843356	489	-19.28	0.33	12	0.24	-111.00	6514.00	3720	20231004	-42.47	2135	20240723	0.23	3720	-42.47	20240223	2135	0.23	20240723	3720	-42.47	20231004	2135	0.23	20240723	4.32	N	031310	500	114 억		161470	N	N	0	N	00	N
56	20240723	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	20	2	0.93	88137975	40896	51.69	2140	2175	2140	2780	1500	2140	2155.20	1.43	18379	16979	2210	2175	2155	2120	2100	2165	2110	114	640	500	1490	5	1	22843356	493	-19.46	0.33	12	0.18	-111.00	6514.00	3720	20231004	-41.94	2135	20240718	1.17	3720	-41.94	20240223	2135	1.17	20240718	3720	-41.94	20231004	2135	1.17	20240718	4.32	N	031310	500	114 억		160381	N	N	0	N	00	N
57	20240723	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	25	2	1.17	42842535	19999	25.28	2140	2170	2140	2780	1500	2140	2142.24	1.32	5460	4279	2210	2175	2155	2120	2100	2165	2110	114	640	500	1490	5	1	22843356	495	-19.50	0.33	12	0.09	-111.00	6514.00	3720	20231004	-41.80	2135	20240718	1.41	3720	-41.80	20240223	2135	1.41	20240718	3720	-41.80	20231004	2135	1.41	20240718	4.32	N	031310	500	114 억		147462	N	N	0	N	00	N
58	20240722	160358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2140	-30	5	-1.38	168418280	78406	47.00	2190	2190	2135	2820	1520	2170	2148.03	1.27	-7066	-7247	2290	2230	2200	2140	2110	2215	2125	114	650	500	1510	5	1	22843356	489	-19.28	0.33	12	0.34	-111.00	6514.00	3720	20231004	-42.47	2135	20240722	0.23	3720	-42.47	20240223	2135	0.23	20240722	3720	-42.47	20231004	2135	0.23	20240722	4.42	N	031310	500	114 억		142002	N	N	0	N	00	N
59	20240722	150402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2155	-15	5	-0.69	155707990	72479	43.45	2190	2190	2135	2820	1520	2170	2148.32	1.27	-7268	-7434	2290	2230	2200	2140	2110	2215	2125	114	650	500	1510	5	1	22843356	492	-19.41	0.33	12	0.32	-111.00	6514.00	3720	20231004	-42.07	2135	20240722	0.94	3720	-42.07	20240223	2135	0.94	20240722	3720	-42.07	20231004	2135	0.94	20240722	4.42	N	031310	500	114 억		141800	N	N	0	N	00	N
60	20240722	140403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2155	-15	5	-0.69	138748390	64576	38.71	2190	2190	2135	2820	1520	2170	2148.61	1.25	-9638	-9804	2290	2230	2200	2140	2110	2215	2125	114	650	500	1510	5	1	22843356	492	-19.41	0.33	12	0.28	-111.00	6514.00	3720	20231004	-42.07	2135	20240722	0.94	3720	-42.07	20240223	2135	0.94	20240722	3720	-42.07	20231004	2135	0.94	20240722	4.42	N	031310	500	114 억		139430	N	N	0	N	00	N
61	20240722	130400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2155	-15	5	-0.69	133469255	62117	37.24	2190	2190	2135	2820	1520	2170	2148.68	1.25	-9638	-9804	2290	2230	2200	2140	2110	2215	2125	114	650	500	1510	5	1	22843356	492	-19.41	0.33	12	0.27	-111.00	6514.00	3720	20231004	-42.07	2135	20240722	0.94	3720	-42.07	20240223	2135	0.94	20240722	3720	-42.07	20231004	2135	0.94	20240722	4.42	N	031310	500	114 억		139430	N	N	0	N	00	N
62	20240722	120400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2140	-30	5	-1.38	126371625	58810	35.26	2190	2190	2135	2820	1520	2170	2148.81	1.24	-10160	-10326	2290	2230	2200	2140	2110	2215	2125	114	650	500	1510	5	1	22843356	489	-19.28	0.33	12	0.26	-111.00	6514.00	3720	20231004	-42.47	2135	20240722	0.23	3720	-42.47	20240223	2135	0.23	20240722	3720	-42.47	20231004	2135	0.23	20240722	4.42	N	031310	500	114 억		138908	N	N	0	N	00	N
63	20240722	110401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2145	-25	5	-1.15	88284415	41017	24.59	2190	2190	2135	2820	1520	2170	2152.39	1.25	-9551	-9717	2290	2230	2200	2140	2110	2215	2125	114	650	500	1510	5	1	22843356	490	-19.32	0.33	12	0.18	-111.00	6514.00	3720	20231004	-42.34	2135	20240722	0.47	3720	-42.34	20240223	2135	0.47	20240722	3720	-42.34	20231004	2135	0.47	20240722	4.42	N	031310	500	114 억		139517	N	N	0	N	00	N
64	20240722	100400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2140	-30	5	-1.38	66604065	30933	18.54	2190	2190	2135	2820	1520	2170	2153.17	1.26	-8441	-8607	2290	2230	2200	2140	2110	2215	2125	114	650	500	1510	5	1	22843356	489	-19.28	0.33	12	0.14	-111.00	6514.00	3720	20231004	-42.47	2135	20240722	0.23	3720	-42.47	20240223	2135	0.23	20240722	3720	-42.47	20231004	2135	0.23	20240722	4.42	N	031310	500	114 억		140627	N	N	0	N	00	N
65	20240722	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	0	3	0.00	2972330	1365	0.82	2190	2190	2165	2820	1520	2170	2177.53	1.33	-646	-651	2290	2230	2200	2140	2110	2215	2125	114	650	500	1510	5	1	22843356	496	-19.55	0.33	12	0.01	-111.00	6514.00	3720	20231004	-41.67	2135	20240718	1.64	3720	-41.67	20240223	2135	1.64	20240718	3720	-41.67	20231004	2135	1.64	20240718	4.42	N	031310	500	114 억		148422	N	N	0	N	00	N
66	20240719	160354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-30	5	-1.36	367179280	165367	68.13	2255	2260	2170	2860	1540	2200	2220.51	1.33	-10592	-10357	2370	2285	2210	2125	2050	2327	2167	114	660	500	1540	5	1	22843356	496	-19.55	0.33	12	0.72	-111.00	6514.00	3720	20231004	-41.67	2135	20240718	1.64	3720	-41.67	20240223	2135	1.64	20240718	3720	-41.67	20231004	2135	1.64	20240718	4.42	N	031310	500	114 억		148790	N	N	0	N	00	N
67	20240719	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	10	2	0.45	277666950	124558	51.31	2255	2260	2205	2860	1540	2200	2229.28	1.32	-11905	-11933	2370	2285	2210	2125	2050	2327	2167	114	660	500	1540	5	1	22843356	505	-19.91	0.34	12	0.55	-111.00	6514.00	3720	20231004	-40.59	2135	20240718	3.51	3720	-40.59	20240223	2135	3.51	20240718	3720	-40.59	20231004	2135	3.51	20240718	4.42	N	031310	500	114 억		147477	N	N	0	N	00	N
68	20240719	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	30	2	1.36	239849385	107464	44.27	2255	2260	2205	2860	1540	2200	2231.99	1.35	-8206	-8234	2370	2285	2210	2125	2050	2327	2167	114	660	500	1540	5	1	22843356	509	-20.09	0.34	12	0.47	-111.00	6514.00	3720	20231004	-40.05	2135	20240718	4.45	3720	-40.05	20240223	2135	4.45	20240718	3720	-40.05	20231004	2135	4.45	20240718	4.42	N	031310	500	114 억		151176	N	N	0	N	00	N
69	20240719	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	30	2	1.36	225363585	100912	41.57	2255	2260	2210	2860	1540	2200	2233.36	1.37	-6238	-6266	2370	2285	2210	2125	2050	2327	2167	114	660	500	1540	5	1	22843356	509	-20.09	0.34	12	0.44	-111.00	6514.00	3720	20231004	-40.05	2135	20240718	4.45	3720	-40.05	20240223	2135	4.45	20240718	3720	-40.05	20231004	2135	4.45	20240718	4.42	N	031310	500	114 억		153144	N	N	0	N	00	N
70	20240719	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	35	2	1.59	211808170	94787	39.05	2255	2260	2215	2860	1540	2200	2234.67	1.37	-5796	-5824	2370	2285	2210	2125	2050	2327	2167	114	660	500	1540	5	1	22843356	511	-20.14	0.34	12	0.41	-111.00	6514.00	3720	20231004	-39.92	2135	20240718	4.68	3720	-39.92	20240223	2135	4.68	20240718	3720	-39.92	20231004	2135	4.68	20240718	4.42	N	031310	500	114 억		153586	N	N	0	N	00	N
71	20240719	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	35	2	1.59	165991355	74285	30.60	2255	2260	2220	2860	1540	2200	2234.65	1.46	3822	3794	2370	2285	2210	2125	2050	2327	2167	114	660	500	1540	5	1	22843356	511	-20.14	0.34	12	0.33	-111.00	6514.00	3720	20231004	-39.92	2135	20240718	4.68	3720	-39.92	20240223	2135	4.68	20240718	3720	-39.92	20231004	2135	4.68	20240718	4.42	N	031310	500	114 억		163204	N	N	0	N	00	N
72	20240719	100327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	45	2	2.05	144139700	64508	26.58	2255	2260	2220	2860	1540	2200	2234.60	1.51	9083	9055	2370	2285	2210	2125	2050	2327	2167	114	660	500	1540	5	1	22843356	513	-20.23	0.34	12	0.28	-111.00	6514.00	3720	20231004	-39.65	2135	20240718	5.15	3720	-39.65	20240223	2135	5.15	20240718	3720	-39.65	20231004	2135	5.15	20240718	4.42	N	031310	500	114 억		168465	N	N	0	N	00	N
73	20240719	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	40	2	1.82	23716530	10557	4.35	2255	2260	2235	2860	1540	2200	2247.78	1.44	2244	2216	2370	2285	2210	2125	2050	2327	2167	114	660	500	1540	5	1	22843356	512	-20.18	0.34	12	0.05	-111.00	6514.00	3720	20231004	-39.78	2135	20240718	4.92	3720	-39.78	20240223	2135	4.92	20240718	3720	-39.78	20231004	2135	4.92	20240718	4.42	N	031310	500	114 억		161626	N	N	0	N	00	N
74	20240718	160349	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2200	0	3	0.00	533114850	241877	147.68	2180	2295	2135	2860	1540	2200	2204.08	1.42	5998	7112	2250	2225	2210	2185	2170	2217	2177	114	660	500	1540	5	1	22843356	503	-19.82	0.34	12	1.06	-111.00	6514.00	3720	20231004	-40.86	2135	20240718	3.04	3720	-40.86	20240223	2135	3.04	20240718	3720	-40.86	20231004	2135	3.04	20240718	4.28	N	031310	500	114 억		158414	N	N	0	N	00	N
75	20240718	150353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2205	5	2	0.23	496177560	225103	137.44	2180	2295	2135	2860	1540	2200	2204.23	1.41	5131	5292	2250	2225	2210	2185	2170	2217	2177	114	660	500	1540	5	1	22843356	504	-19.86	0.34	12	0.99	-111.00	6514.00	3720	20231004	-40.73	2135	20240718	3.28	3720	-40.73	20240223	2135	3.28	20240718	3720	-40.73	20231004	2135	3.28	20240718	4.28	N	031310	500	114 억		157547	N	N	0	N	00	N
76	20240718	140351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2210	10	2	0.45	469789930	213210	130.18	2180	2295	2135	2860	1540	2200	2203.42	1.39	3184	3345	2250	2225	2210	2185	2170	2217	2177	114	660	500	1540	5	1	22843356	505	-19.91	0.34	12	0.93	-111.00	6514.00	3720	20231004	-40.59	2135	20240718	3.51	3720	-40.59	20240223	2135	3.51	20240718	3720	-40.59	20231004	2135	3.51	20240718	4.28	N	031310	500	114 억		155600	N	N	0	N	00	N
77	20240718	130352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2225	25	2	1.14	290642530	133582	81.56	2180	2285	2135	2860	1540	2200	2175.75	1.43	8164	8452	2250	2225	2210	2185	2170	2217	2177	114	660	500	1540	5	1	22843356	508	-20.05	0.34	12	0.58	-111.00	6514.00	3720	20231004	-40.19	2135	20240718	4.22	3720	-40.19	20240223	2135	4.22	20240718	3720	-40.19	20231004	2135	4.22	20240718	4.28	N	031310	500	114 억		160580	N	N	0	N	00	N
78	20240718	120351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2180	-20	5	-0.91	232168475	107208	65.46	2180	2195	2135	2860	1540	2200	2165.56	1.45	9384	9384	2250	2225	2210	2185	2170	2217	2177	114	660	500	1540	5	1	22843356	498	-19.64	0.33	12	0.47	-111.00	6514.00	3720	20231004	-41.40	2135	20240718	2.11	3720	-41.40	20240223	2135	2.11	20240718	3720	-41.40	20231004	2135	2.11	20240718	4.28	N	031310	500	114 억		161800	N	N	0	N	00	N
79	20240718	110353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2185	-15	5	-0.68	230116015	106265	64.88	2180	2195	2135	2860	1540	2200	2165.47	1.45	9384	9384	2250	2225	2210	2185	2170	2217	2177	114	660	500	1540	5	1	22843356	499	-19.68	0.34	12	0.47	-111.00	6514.00	3720	20231004	-41.26	2135	20240718	2.34	3720	-41.26	20240223	2135	2.34	20240718	3720	-41.26	20231004	2135	2.34	20240718	4.28	N	031310	500	114 억		161800	N	N	0	N	00	N
80	20240718	100353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2170	-30	5	-1.36	171470225	79350	48.45	2180	2185	2135	2860	1540	2200	2160.90	1.43	7321	7321	2250	2225	2210	2185	2170	2217	2177	114	660	500	1540	5	1	22843356	496	-19.55	0.33	12	0.35	-111.00	6514.00	3720	20231004	-41.67	2135	20240718	1.64	3720	-41.67	20240223	2135	1.64	20240718	3720	-41.67	20231004	2135	1.64	20240718	4.28	N	031310	500	114 억		159737	N	N	0	N	00	N
81	20240718	090355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2185	-15	5	-0.68	21753765	9983	6.10	2180	2185	2170	2860	1540	2200	2178.91	1.35	-765	-765	2250	2225	2210	2185	2170	2217	2177	114	660	500	1540	5	1	22843356	499	-19.68	0.34	12	0.04	-111.00	6514.00	3720	20231004	-41.26	2170	20240718	0.69	3720	-41.26	20240223	2170	0.69	20240718	3720	-41.26	20231004	2170	0.69	20240718	4.28	N	031310	500	114 억		151651	N	N	0	N	00	N
82	20240717	160406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2200	-25	5	-1.12	318813095	143829	84.54	2225	2235	2195	2890	1560	2225	2216.62	1.36	-15598	-15618	2285	2255	2235	2205	2185	2245	2195	114	665	500	1550	5	1	22843356	503	-19.82	0.34	12	0.63	-111.00	6514.00	3720	20231004	-40.86	2195	20240717	0.23	3720	-40.86	20240223	2195	0.23	20240717	3720	-40.86	20231004	2195	0.23	20240717	4.33	N	031310	500	114 억		152416	N	N	0	N	00	N
83	20240717	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-20	5	-0.90	286795560	129286	75.99	2225	2235	2205	2890	1560	2225	2218.30	1.37	-14822	-14827	2285	2255	2235	2205	2185	2245	2195	114	665	500	1550	5	1	22843356	504	-19.86	0.34	12	0.57	-111.00	6514.00	3720	20231004	-40.73	2195	20240705	0.46	3720	-40.73	20240223	2195	0.46	20240705	3720	-40.73	20231004	2195	0.46	20240705	4.33	N	031310	500	114 억		153192	N	N	0	N	00	N
84	20240717	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	5	2	0.22	165013705	74270	43.65	2225	2235	2210	2890	1560	2225	2221.81	1.47	-3667	-3423	2285	2255	2235	2205	2185	2245	2195	114	665	500	1550	5	1	22843356	509	-20.09	0.34	12	0.33	-111.00	6514.00	3720	20231004	-40.05	2195	20240705	1.59	3720	-40.05	20240223	2195	1.59	20240705	3720	-40.05	20231004	2195	1.59	20240705	4.33	N	031310	500	114 억		164347	N	N	0	N	00	N
85	20240717	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	0	3	0.00	147080925	66212	38.92	2225	2235	2210	2890	1560	2225	2221.36	1.47	-3540	-3296	2285	2255	2235	2205	2185	2245	2195	114	665	500	1550	5	1	22843356	508	-20.05	0.34	12	0.29	-111.00	6514.00	3720	20231004	-40.19	2195	20240705	1.37	3720	-40.19	20240223	2195	1.37	20240705	3720	-40.19	20231004	2195	1.37	20240705	4.33	N	031310	500	114 억		164474	N	N	0	N	00	N
86	20240717	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-5	5	-0.22	123859560	55791	32.79	2225	2230	2210	2890	1560	2225	2220.06	1.42	-8530	-8530	2285	2255	2235	2205	2185	2245	2195	114	665	500	1550	5	1	22843356	507	-20.00	0.34	12	0.24	-111.00	6514.00	3720	20231004	-40.32	2195	20240705	1.14	3720	-40.32	20240223	2195	1.14	20240705	3720	-40.32	20231004	2195	1.14	20240705	4.33	N	031310	500	114 억		159484	N	N	0	N	00	N
87	20240717	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-5	5	-0.22	108954140	49092	28.85	2225	2230	2210	2890	1560	2225	2219.39	1.43	-8212	-8212	2285	2255	2235	2205	2185	2245	2195	114	665	500	1550	5	1	22843356	507	-20.00	0.34	12	0.21	-111.00	6514.00	3720	20231004	-40.32	2195	20240705	1.14	3720	-40.32	20240223	2195	1.14	20240705	3720	-40.32	20231004	2195	1.14	20240705	4.33	N	031310	500	114 억		159802	N	N	0	N	00	N
88	20240717	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	0	3	0.00	53292260	23992	14.10	2225	2230	2215	2890	1560	2225	2221.25	1.51	1290	1290	2285	2255	2235	2205	2185	2245	2195	114	665	500	1550	5	1	22843356	508	-20.05	0.34	12	0.11	-111.00	6514.00	3720	20231004	-40.19	2195	20240705	1.37	3720	-40.19	20240223	2195	1.37	20240705	3720	-40.19	20231004	2195	1.37	20240705	4.33	N	031310	500	114 억		169304	N	N	0	N	00	N
89	20240717	090329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	0	3	0.00	1148355	516	0.30	2225	2230	2225	2890	1560	2225	2225.49	1.50	-90	-90	2285	2255	2235	2205	2185	2245	2195	114	665	500	1550	5	1	22843356	508	-20.05	0.34	12	0.00	-111.00	6514.00	3720	20231004	-40.19	2195	20240705	1.37	3720	-40.19	20240223	2195	1.37	20240705	3720	-40.19	20231004	2195	1.37	20240705	4.33	N	031310	500	114 억		167924	N	N	0	N	00	N
90	20240716	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-25	5	-1.11	378992720	169923	194.48	2240	2265	2215	2925	1575	2250	2230.47	1.50	-1062	-1182	2316	2282	2246	2212	2176	2300	2230	114	675	500	1570	5	1	22843356	508	-20.05	0.34	12	0.74	-111.00	6514.00	3720	20231004	-40.19	2195	20240705	1.37	3720	-40.19	20240223	2195	1.37	20240705	3720	-40.19	20231004	2195	1.37	20240705	4.43	N	031310	500	114 억		168014	N	N	0	N	00	N
91	20240716	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-25	5	-1.11	349096575	156478	179.09	2240	2265	2215	2925	1575	2250	2230.96	1.47	-4416	-4521	2316	2282	2246	2212	2176	2300	2230	114	675	500	1570	5	1	22843356	508	-20.05	0.34	12	0.69	-111.00	6514.00	3720	20231004	-40.19	2195	20240705	1.37	3720	-40.19	20240223	2195	1.37	20240705	3720	-40.19	20231004	2195	1.37	20240705	4.43	N	031310	500	114 억		164660	N	N	0	N	00	N
92	20240716	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-20	5	-0.89	303294070	135902	155.54	2240	2265	2215	2925	1575	2250	2231.71	1.42	-10067	-10172	2316	2282	2246	2212	2176	2300	2230	114	675	500	1570	5	1	22843356	509	-20.09	0.34	12	0.59	-111.00	6514.00	3720	20231004	-40.05	2195	20240705	1.59	3720	-40.05	20240223	2195	1.59	20240705	3720	-40.05	20231004	2195	1.59	20240705	4.43	N	031310	500	114 억		159009	N	N	0	N	00	N
93	20240716	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-10	5	-0.44	212167630	95024	108.76	2240	2265	2215	2925	1575	2250	2232.78	1.38	-14611	-14716	2316	2282	2246	2212	2176	2300	2230	114	675	500	1570	5	1	22843356	512	-20.18	0.34	12	0.42	-111.00	6514.00	3720	20231004	-39.78	2195	20240705	2.05	3720	-39.78	20240223	2195	2.05	20240705	3720	-39.78	20231004	2195	2.05	20240705	4.43	N	031310	500	114 억		154465	N	N	0	N	00	N
94	20240716	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-20	5	-0.89	185706980	83172	95.19	2240	2265	2215	2925	1575	2250	2232.81	1.36	-16879	-16984	2316	2282	2246	2212	2176	2300	2230	114	675	500	1570	5	1	22843356	509	-20.09	0.34	12	0.36	-111.00	6514.00	3720	20231004	-40.05	2195	20240705	1.59	3720	-40.05	20240223	2195	1.59	20240705	3720	-40.05	20231004	2195	1.59	20240705	4.43	N	031310	500	114 억		152197	N	N	0	N	00	N
95	20240716	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	177003250	79276	90.73	2240	2265	2215	2925	1575	2250	2232.75	1.37	-15962	-16193	2316	2282	2246	2212	2176	2300	2230	114	675	500	1570	5	1	22843356	511	-20.14	0.34	12	0.35	-111.00	6514.00	3720	20231004	-39.92	2195	20240705	1.82	3720	-39.92	20240223	2195	1.82	20240705	3720	-39.92	20231004	2195	1.82	20240705	4.43	N	031310	500	114 억		153114	N	N	0	N	00	N
96	20240716	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	71944190	32068	36.70	2240	2265	2235	2925	1575	2250	2243.49	1.49	-2401	-2506	2316	2282	2246	2212	2176	2300	2230	114	675	500	1570	5	1	22843356	511	-20.14	0.34	12	0.14	-111.00	6514.00	3720	20231004	-39.92	2195	20240705	1.82	3720	-39.92	20240223	2195	1.82	20240705	3720	-39.92	20231004	2195	1.82	20240705	4.43	N	031310	500	114 억		166675	N	N	0	N	00	N
97	20240716	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-10	5	-0.44	28739160	12806	14.66	2240	2265	2240	2925	1575	2250	2244.19	1.53	2620	2145	2316	2282	2246	2212	2176	2300	2230	114	675	500	1570	5	1	22843356	512	-20.18	0.34	12	0.06	-111.00	6514.00	3720	20231004	-39.78	2195	20240705	2.05	3720	-39.78	20240223	2195	2.05	20240705	3720	-39.78	20231004	2195	2.05	20240705	4.43	N	031310	500	114 억		171696	N	N	0	N	00	N
98	20240715	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-5	5	-0.22	193529395	86286	63.78	2245	2280	2210	2930	1580	2255	2242.53	1.51	13113	13090	2325	2290	2260	2225	2195	2275	2210	114	675	500	1570	5	1	22843356	514	-20.27	0.35	12	0.38	-111.00	6514.00	3720	20231004	-39.52	2195	20240705	2.51	3720	-39.52	20240223	2195	2.51	20240705	3720	-39.52	20231004	2195	2.51	20240705	4.50	N	031310	500	114 억		169076	N	N	0	N	00	N
99	20240715	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	165062535	73628	54.42	2245	2280	2210	2930	1580	2255	2241.84	1.50	11427	9968	2325	2290	2260	2225	2195	2275	2210	114	675	500	1570	5	1	22843356	515	-20.32	0.35	12	0.32	-111.00	6514.00	3720	20231004	-39.38	2195	20240705	2.73	3720	-39.38	20240223	2195	2.73	20240705	3720	-39.38	20231004	2195	2.73	20240705	4.50	N	031310	500	114 억		167390	N	N	0	N	00	N
100	20240715	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	151367370	67537	49.92	2245	2280	2210	2930	1580	2255	2241.25	1.45	6763	6755	2325	2290	2260	2225	2195	2275	2210	114	675	500	1570	5	1	22843356	515	-20.32	0.35	12	0.30	-111.00	6514.00	3720	20231004	-39.38	2195	20240705	2.73	3720	-39.38	20240223	2195	2.73	20240705	3720	-39.38	20231004	2195	2.73	20240705	4.50	N	031310	500	114 억		162726	N	N	0	N	00	N
101	20240715	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	136607695	61001	45.09	2245	2280	2210	2930	1580	2255	2239.43	1.44	5282	6570	2325	2290	2260	2225	2195	2275	2210	114	675	500	1570	5	1	22843356	515	-20.32	0.35	12	0.27	-111.00	6514.00	3720	20231004	-39.38	2195	20240705	2.73	3720	-39.38	20240223	2195	2.73	20240705	3720	-39.38	20231004	2195	2.73	20240705	4.50	N	031310	500	114 억		161245	N	N	0	N	00	N
102	20240715	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-10	5	-0.44	127365565	56893	42.05	2245	2280	2210	2930	1580	2255	2238.69	1.44	4714	5892	2325	2290	2260	2225	2195	2275	2210	114	675	500	1570	5	1	22843356	513	-20.23	0.34	12	0.25	-111.00	6514.00	3720	20231004	-39.65	2195	20240705	2.28	3720	-39.65	20240223	2195	2.28	20240705	3720	-39.65	20231004	2195	2.28	20240705	4.50	N	031310	500	114 억		160677	N	N	0	N	00	N
103	20240715	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-5	5	-0.22	117817930	52632	38.90	2245	2280	2210	2930	1580	2255	2238.52	1.42	3025	3957	2325	2290	2260	2225	2195	2275	2210	114	675	500	1570	5	1	22843356	514	-20.27	0.35	12	0.23	-111.00	6514.00	3720	20231004	-39.52	2195	20240705	2.51	3720	-39.52	20240223	2195	2.51	20240705	3720	-39.52	20231004	2195	2.51	20240705	4.50	N	031310	500	114 억		158988	N	N	0	N	00	N
104	20240715	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	45391970	20183	14.92	2245	2280	2230	2930	1580	2255	2249.02	1.38	-1274	14	2325	2290	2260	2225	2195	2275	2210	114	675	500	1570	5	1	22843356	516	-20.36	0.35	12	0.09	-111.00	6514.00	3720	20231004	-39.25	2195	20240705	2.96	3720	-39.25	20240223	2195	2.96	20240705	3720	-39.25	20231004	2195	2.96	20240705	4.50	N	031310	500	114 억		154689	N	N	0	N	00	N
105	20240715	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	20	2	0.89	1841600	811	0.60	2245	2280	2245	2930	1580	2255	2270.78	1.39	-125	-133	2325	2290	2260	2225	2195	2275	2210	114	675	500	1570	5	1	22843356	520	-20.50	0.35	12	0.00	-111.00	6514.00	3720	20231004	-38.84	2195	20240705	3.64	3720	-38.84	20240223	2195	3.64	20240705	3720	-38.84	20231004	2195	3.64	20240705	4.50	N	031310	500	114 억		155838	N	N	0	N	00	N
106	20240712	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-25	5	-1.10	305719230	135287	96.10	2275	2295	2230	2960	1600	2280	2259.79	1.39	-44582	-44597	2313	2296	2278	2261	2243	2297	2262	114	680	500	1590	5	1	22843356	515	-20.32	0.35	12	0.59	-111.00	6514.00	3720	20231004	-39.38	2195	20240705	2.73	3720	-39.38	20240223	2195	2.73	20240705	3720	-39.38	20231004	2195	2.73	20240705	4.61	N	031310	500	114 억		155963	N	N	0	N	00	N
107	20240712	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-25	5	-1.10	290051520	128340	91.16	2275	2295	2230	2960	1600	2280	2260.02	1.40	-43571	-43571	2313	2296	2278	2261	2243	2297	2262	114	680	500	1590	5	1	22843356	515	-20.32	0.35	12	0.56	-111.00	6514.00	3720	20231004	-39.38	2195	20240705	2.73	3720	-39.38	20240223	2195	2.73	20240705	3720	-39.38	20231004	2195	2.73	20240705	4.61	N	031310	500	114 억		156974	N	N	0	N	00	N
108	20240712	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-10	5	-0.44	248078020	109619	77.86	2275	2295	2240	2960	1600	2280	2263.09	1.42	-41535	-41535	2313	2296	2278	2261	2243	2297	2262	114	680	500	1590	5	1	22843356	519	-20.45	0.35	12	0.48	-111.00	6514.00	3720	20231004	-38.98	2195	20240705	3.42	3720	-38.98	20240223	2195	3.42	20240705	3720	-38.98	20231004	2195	3.42	20240705	4.61	N	031310	500	114 억		159010	N	N	0	N	00	N
109	20240712	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-20	5	-0.88	228105990	100783	71.59	2275	2295	2240	2960	1600	2280	2263.34	1.44	-39526	-39526	2313	2296	2278	2261	2243	2297	2262	114	680	500	1590	5	1	22843356	516	-20.36	0.35	12	0.44	-111.00	6514.00	3720	20231004	-39.25	2195	20240705	2.96	3720	-39.25	20240223	2195	2.96	20240705	3720	-39.25	20231004	2195	2.96	20240705	4.61	N	031310	500	114 억		161019	N	N	0	N	00	N
110	20240712	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-35	5	-1.54	215573510	95209	67.63	2275	2295	2240	2960	1600	2280	2264.21	1.45	-38426	-38426	2313	2296	2278	2261	2243	2297	2262	114	680	500	1590	5	1	22843356	513	-20.23	0.34	12	0.42	-111.00	6514.00	3720	20231004	-39.65	2195	20240705	2.28	3720	-39.65	20240223	2195	2.28	20240705	3720	-39.65	20231004	2195	2.28	20240705	4.61	N	031310	500	114 억		162119	N	N	0	N	00	N
111	20240712	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-15	5	-0.66	177445795	78260	55.59	2275	2295	2250	2960	1600	2280	2267.39	1.47	-35631	-35631	2313	2296	2278	2261	2243	2297	2262	114	680	500	1590	5	1	22843356	517	-20.41	0.35	12	0.34	-111.00	6514.00	3720	20231004	-39.11	2195	20240705	3.19	3720	-39.11	20240223	2195	3.19	20240705	3720	-39.11	20231004	2195	3.19	20240705	4.61	N	031310	500	114 억		164914	N	N	0	N	00	N
112	20240712	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-15	5	-0.66	117086435	51538	36.61	2275	2295	2260	2960	1600	2280	2271.85	1.64	-17079	-17079	2313	2296	2278	2261	2243	2297	2262	114	680	500	1590	5	1	22843356	517	-20.41	0.35	12	0.23	-111.00	6514.00	3720	20231004	-39.11	2195	20240705	3.19	3720	-39.11	20240223	2195	3.19	20240705	3720	-39.11	20231004	2195	3.19	20240705	4.61	N	031310	500	114 억		183466	N	N	0	N	00	N
113	20240712	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	5	2	0.22	9573245	4201	2.98	2275	2295	2275	2960	1600	2280	2278.80	1.79	0	0	2313	2296	2278	2261	2243	2297	2262	114	680	500	1590	5	1	22843356	522	-20.59	0.35	12	0.02	-111.00	6514.00	3720	20231004	-38.58	2195	20240705	4.10	3720	-38.58	20240223	2195	4.10	20240705	3720	-38.58	20231004	2195	4.10	20240705	4.61	N	031310	500	114 억		200545	N	N	0	N	00	N
114	20240711	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	10	2	0.44	318873105	140169	97.09	2280	2295	2260	2950	1590	2270	2274.92	1.79	-23670	-23872	2306	2287	2256	2237	2206	2295	2245	114	680	500	1580	5	1	22843356	521	-20.54	0.35	12	0.61	-111.00	6514.00	3720	20231004	-38.71	2195	20240705	3.87	3720	-38.71	20240223	2195	3.87	20240705	3720	-38.71	20231004	2195	3.87	20240705	4.64	N	031310	500	114 억		200545	N	N	0	N	00	N
115	20240711	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	5	2	0.22	290836035	127826	88.54	2280	2295	2260	2950	1590	2270	2275.25	1.82	-20654	-20841	2306	2287	2256	2237	2206	2295	2245	114	680	500	1580	5	1	22843356	520	-20.50	0.35	12	0.56	-111.00	6514.00	3720	20231004	-38.84	2195	20240705	3.64	3720	-38.84	20240223	2195	3.64	20240705	3720	-38.84	20231004	2195	3.64	20240705	4.64	N	031310	500	114 억		203561	N	N	0	N	00	N
116	20240711	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	10	2	0.44	250480230	110070	76.24	2280	2295	2260	2950	1590	2270	2275.64	1.88	-13861	-14048	2306	2287	2256	2237	2206	2295	2245	114	680	500	1580	5	1	22843356	521	-20.54	0.35	12	0.48	-111.00	6514.00	3720	20231004	-38.71	2195	20240705	3.87	3720	-38.71	20240223	2195	3.87	20240705	3720	-38.71	20231004	2195	3.87	20240705	4.64	N	031310	500	114 억		210354	N	N	0	N	00	N
117	20240711	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	15	2	0.66	227341945	99901	69.20	2280	2295	2260	2950	1590	2270	2275.67	1.94	-6701	-6701	2306	2287	2256	2237	2206	2295	2245	114	680	500	1580	5	1	22843356	522	-20.59	0.35	12	0.44	-111.00	6514.00	3720	20231004	-38.58	2195	20240705	4.10	3720	-38.58	20240223	2195	4.10	20240705	3720	-38.58	20231004	2195	4.10	20240705	4.64	N	031310	500	114 억		217514	N	N	0	N	00	N
118	20240711	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	10	2	0.44	187838665	82574	57.20	2280	2295	2260	2950	1590	2270	2274.79	2.06	6042	6042	2306	2287	2256	2237	2206	2295	2245	114	680	500	1580	5	1	22843356	521	-20.54	0.35	12	0.36	-111.00	6514.00	3720	20231004	-38.71	2195	20240705	3.87	3720	-38.71	20240223	2195	3.87	20240705	3720	-38.71	20231004	2195	3.87	20240705	4.64	N	031310	500	114 억		230257	N	N	0	N	00	N
119	20240711	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	5	2	0.22	153785800	67592	46.82	2280	2295	2260	2950	1590	2270	2275.21	2.07	7892	7892	2306	2287	2256	2237	2206	2295	2245	114	680	500	1580	5	1	22843356	520	-20.50	0.35	12	0.30	-111.00	6514.00	3720	20231004	-38.84	2195	20240705	3.64	3720	-38.84	20240223	2195	3.64	20240705	3720	-38.84	20231004	2195	3.64	20240705	4.64	N	031310	500	114 억		232107	N	N	0	N	00	N
120	20240711	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	10	2	0.44	114573770	50422	34.93	2280	2295	2260	2950	1590	2270	2272.30	2.05	4951	4839	2306	2287	2256	2237	2206	2295	2245	114	680	500	1580	5	1	22843356	521	-20.54	0.35	12	0.22	-111.00	6514.00	3720	20231004	-38.71	2195	20240705	3.87	3720	-38.71	20240223	2195	3.87	20240705	3720	-38.71	20231004	2195	3.87	20240705	4.64	N	031310	500	114 억		229166	N	N	0	N	00	N
121	20240711	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	25	2	1.10	48787140	21452	14.86	2280	2295	2270	2950	1590	2270	2274.25	2.01	281	101	2306	2287	2256	2237	2206	2295	2245	114	680	500	1580	5	1	22843356	524	-20.68	0.35	12	0.09	-111.00	6514.00	3720	20231004	-38.31	2195	20240705	4.56	3720	-38.31	20240223	2195	4.56	20240705	3720	-38.31	20231004	2195	4.56	20240705	4.64	N	031310	500	114 억		224496	N	N	0	N	00	N
122	20240710	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	15	2	0.67	325010325	144335	74.04	2270	2275	2225	2930	1580	2255	2251.67	2.00	13033	13160	2385	2320	2280	2215	2175	2300	2195	114	675	500	1570	5	1	22843356	519	-20.45	0.35	12	0.63	-111.00	6514.00	3720	20231004	-38.98	2195	20240705	3.42	3720	-38.98	20240223	2195	3.42	20240705	3720	-38.98	20231004	2195	3.42	20240705	4.54	N	031310	500	114 억		224215	N	N	0	N	00	N
123	20240710	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	305785880	135853	69.69	2270	2275	2225	2930	1580	2255	2250.86	1.97	9221	9363	2385	2320	2280	2215	2175	2300	2195	114	675	500	1570	5	1	22843356	516	-20.36	0.35	12	0.59	-111.00	6514.00	3720	20231004	-39.25	2195	20240705	2.96	3720	-39.25	20240223	2195	2.96	20240705	3720	-39.25	20231004	2195	2.96	20240705	4.54	N	031310	500	114 억		220403	N	N	0	N	00	N
124	20240710	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	10	2	0.44	294379095	130800	67.10	2270	2275	2225	2930	1580	2255	2250.60	1.97	9166	9308	2385	2320	2280	2215	2175	2300	2195	114	675	500	1570	5	1	22843356	517	-20.41	0.35	12	0.57	-111.00	6514.00	3720	20231004	-39.11	2195	20240705	3.19	3720	-39.11	20240223	2195	3.19	20240705	3720	-39.11	20231004	2195	3.19	20240705	4.54	N	031310	500	114 억		220348	N	N	0	N	00	N
125	20240710	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	237412850	105607	54.18	2270	2275	2225	2930	1580	2255	2248.08	1.92	4155	4297	2385	2320	2280	2215	2175	2300	2195	114	675	500	1570	5	1	22843356	516	-20.36	0.35	12	0.46	-111.00	6514.00	3720	20231004	-39.25	2195	20240705	2.96	3720	-39.25	20240223	2195	2.96	20240705	3720	-39.25	20231004	2195	2.96	20240705	4.54	N	031310	500	114 억		215337	N	N	0	N	00	N
126	20240710	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	15	2	0.67	200628010	89309	45.81	2270	2275	2225	2930	1580	2255	2246.45	1.91	2076	2218	2385	2320	2280	2215	2175	2300	2195	114	675	500	1570	5	1	22843356	519	-20.45	0.35	12	0.39	-111.00	6514.00	3720	20231004	-38.98	2195	20240705	3.42	3720	-38.98	20240223	2195	3.42	20240705	3720	-38.98	20231004	2195	3.42	20240705	4.54	N	031310	500	114 억		213258	N	N	0	N	00	N
127	20240710	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-5	5	-0.22	155272105	69234	35.52	2270	2270	2225	2930	1580	2255	2242.71	1.83	-6830	-6875	2385	2320	2280	2215	2175	2300	2195	114	675	500	1570	5	1	22843356	514	-20.27	0.35	12	0.30	-111.00	6514.00	3720	20231004	-39.52	2195	20240705	2.51	3720	-39.52	20240223	2195	2.51	20240705	3720	-39.52	20231004	2195	2.51	20240705	4.54	N	031310	500	114 억		204352	N	N	0	N	00	N
128	20240710	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-10	5	-0.44	109082130	48678	24.97	2270	2270	2225	2930	1580	2255	2240.89	1.77	-12738	-12783	2385	2320	2280	2215	2175	2300	2195	114	675	500	1570	5	1	22843356	513	-20.23	0.34	12	0.21	-111.00	6514.00	3720	20231004	-39.65	2195	20240705	2.28	3720	-39.65	20240223	2195	2.28	20240705	3720	-39.65	20231004	2195	2.28	20240705	4.54	N	031310	500	114 억		198444	N	N	0	N	00	N
129	20240710	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-15	5	-0.67	38262585	16949	8.69	2270	2270	2240	2930	1580	2255	2257.51	1.77	-13537	-13582	2385	2320	2280	2215	2175	2300	2195	114	675	500	1570	5	1	22843356	512	-20.18	0.34	12	0.07	-111.00	6514.00	3720	20231004	-39.78	2195	20240705	2.05	3720	-39.78	20240223	2195	2.05	20240705	3720	-39.78	20231004	2195	2.05	20240705	4.54	N	031310	500	114 억		197645	N	N	0	N	00	N
130	20240709	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-35	5	-1.53	437780035	192557	70.79	2335	2345	2240	2975	1605	2290	2273.51	1.89	3466	3450	2380	2335	2265	2220	2150	2357	2242	114	685	500	1600	5	1	22843356	515	-20.32	0.35	12	0.84	-111.00	6514.00	3720	20231004	-39.38	2195	20240705	2.73	3720	-39.38	20240223	2195	2.73	20240705	3720	-39.38	20231004	2195	2.73	20240705	4.54	N	031310	500	114 억		211182	N	N	0	N	00	N
131	20240709	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-30	5	-1.31	426233865	187437	68.91	2335	2345	2240	2975	1605	2290	2274.01	1.88	2883	2883	2380	2335	2265	2220	2150	2357	2242	114	685	500	1600	5	1	22843356	516	-20.36	0.35	12	0.82	-111.00	6514.00	3720	20231004	-39.25	2195	20240705	2.96	3720	-39.25	20240223	2195	2.96	20240705	3720	-39.25	20231004	2195	2.96	20240705	4.54	N	031310	500	114 억		210599	N	N	0	N	00	N
132	20240709	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-30	5	-1.31	383298255	168375	61.90	2335	2345	2240	2975	1605	2290	2276.46	1.88	2466	2466	2380	2335	2265	2220	2150	2357	2242	114	685	500	1600	5	1	22843356	516	-20.36	0.35	12	0.74	-111.00	6514.00	3720	20231004	-39.25	2195	20240705	2.96	3720	-39.25	20240223	2195	2.96	20240705	3720	-39.25	20231004	2195	2.96	20240705	4.54	N	031310	500	114 억		210182	N	N	0	N	00	N
133	20240709	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-15	5	-0.66	339072545	148793	54.70	2335	2345	2240	2975	1605	2290	2278.82	1.88	2410	2410	2380	2335	2265	2220	2150	2357	2242	114	685	500	1600	5	1	22843356	520	-20.50	0.35	12	0.65	-111.00	6514.00	3720	20231004	-38.84	2195	20240705	3.64	3720	-38.84	20240223	2195	3.64	20240705	3720	-38.84	20231004	2195	3.64	20240705	4.54	N	031310	500	114 억		210126	N	N	0	N	00	N
134	20240709	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-25	5	-1.09	319069655	139971	51.46	2335	2345	2240	2975	1605	2290	2279.54	1.88	2700	2700	2380	2335	2265	2220	2150	2357	2242	114	685	500	1600	5	1	22843356	517	-20.41	0.35	12	0.61	-111.00	6514.00	3720	20231004	-39.11	2195	20240705	3.19	3720	-39.11	20240223	2195	3.19	20240705	3720	-39.11	20231004	2195	3.19	20240705	4.54	N	031310	500	114 억		210416	N	N	0	N	00	N
135	20240709	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-20	5	-0.87	303457945	133064	48.92	2335	2345	2240	2975	1605	2290	2280.54	1.87	1598	1501	2380	2335	2265	2220	2150	2357	2242	114	685	500	1600	5	1	22843356	519	-20.45	0.35	12	0.58	-111.00	6514.00	3720	20231004	-38.98	2195	20240705	3.42	3720	-38.98	20240223	2195	3.42	20240705	3720	-38.98	20231004	2195	3.42	20240705	4.54	N	031310	500	114 억		209314	N	N	0	N	00	N
136	20240709	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-10	5	-0.44	166024190	72209	26.55	2335	2345	2270	2975	1605	2290	2299.22	1.80	-6372	-6372	2380	2335	2265	2220	2150	2357	2242	114	685	500	1600	5	1	22843356	521	-20.54	0.35	12	0.32	-111.00	6514.00	3720	20231004	-38.71	2195	20240705	3.87	3720	-38.71	20240223	2195	3.87	20240705	3720	-38.71	20231004	2195	3.87	20240705	4.54	N	031310	500	114 억		201344	N	N	0	N	00	N
137	20240709	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	20	2	0.87	70951710	30520	11.22	2335	2345	2300	2975	1605	2290	2324.77	1.78	-8401	-8401	2380	2335	2265	2220	2150	2357	2242	114	685	500	1600	5	1	22843356	528	-20.81	0.35	12	0.13	-111.00	6514.00	3720	20231004	-37.90	2195	20240705	5.24	3720	-37.90	20240223	2195	5.24	20240705	3720	-37.90	20231004	2195	5.24	20240705	4.54	N	031310	500	114 억		199315	N	N	0	N	00	N
138	20240708	160359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2290	80	2	3.62	614370080	270451	119.48	2210	2310	2195	2870	1550	2210	2271.51	1.86	24477	24445	2313	2261	2228	2176	2143	2245	2160	114	660	500	1540	5	1	22843356	523	-20.63	0.35	12	1.18	-111.00	6514.00	3720	20231004	-38.44	2195	20240708	4.33	3720	-38.44	20240223	2195	4.33	20240708	3720	-38.44	20231004	2195	4.33	20240708	4.54	N	031310	500	114 억		207716	N	N	0	N	00	N
139	20240708	150400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2270	60	2	2.71	561623070	247389	109.29	2210	2310	2195	2870	1550	2210	2270.20	1.91	30119	30103	2313	2261	2228	2176	2143	2245	2160	114	660	500	1540	5	1	22843356	519	-20.45	0.35	12	1.08	-111.00	6514.00	3720	20231004	-38.98	2195	20240708	3.42	3720	-38.98	20240223	2195	3.42	20240708	3720	-38.98	20231004	2195	3.42	20240708	4.54	N	031310	500	114 억		213358	N	N	0	N	00	N
140	20240708	140401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2270	60	2	2.71	508298770	223900	98.91	2210	2310	2195	2870	1550	2210	2270.20	1.90	29975	29959	2313	2261	2228	2176	2143	2245	2160	114	660	500	1540	5	1	22843356	519	-20.45	0.35	12	0.98	-111.00	6514.00	3720	20231004	-38.98	2195	20240708	3.42	3720	-38.98	20240223	2195	3.42	20240708	3720	-38.98	20231004	2195	3.42	20240708	4.54	N	031310	500	114 억		213214	N	N	0	N	00	N
141	20240708	130358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2265	55	2	2.49	480624050	211693	93.52	2210	2310	2195	2870	1550	2210	2270.38	1.91	30396	30380	2313	2261	2228	2176	2143	2245	2160	114	660	500	1540	5	1	22843356	517	-20.41	0.35	12	0.93	-111.00	6514.00	3720	20231004	-39.11	2195	20240708	3.19	3720	-39.11	20240223	2195	3.19	20240708	3720	-39.11	20231004	2195	3.19	20240708	4.54	N	031310	500	114 억		213635	N	N	0	N	00	N
142	20240708	120401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2275	65	2	2.94	436593600	192237	84.93	2210	2310	2195	2870	1550	2210	2271.12	1.92	31825	31974	2313	2261	2228	2176	2143	2245	2160	114	660	500	1540	5	1	22843356	520	-20.50	0.35	12	0.84	-111.00	6514.00	3720	20231004	-38.84	2195	20240708	3.64	3720	-38.84	20240223	2195	3.64	20240708	3720	-38.84	20231004	2195	3.64	20240708	4.54	N	031310	500	114 억		215064	N	N	0	N	00	N
143	20240708	110359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2270	60	2	2.71	394206705	173555	76.67	2210	2310	2195	2870	1550	2210	2271.36	1.92	31875	32030	2313	2261	2228	2176	2143	2245	2160	114	660	500	1540	5	1	22843356	519	-20.45	0.35	12	0.76	-111.00	6514.00	3720	20231004	-38.98	2195	20240708	3.42	3720	-38.98	20240223	2195	3.42	20240708	3720	-38.98	20231004	2195	3.42	20240708	4.54	N	031310	500	114 억		215114	N	N	0	N	00	N
144	20240708	100359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2265	55	2	2.49	352590150	155213	68.57	2210	2310	2195	2870	1550	2210	2271.65	1.93	33024	33179	2313	2261	2228	2176	2143	2245	2160	114	660	500	1540	5	1	22843356	517	-20.41	0.35	12	0.68	-111.00	6514.00	3720	20231004	-39.11	2195	20240708	3.19	3720	-39.11	20240223	2195	3.19	20240708	3720	-39.11	20231004	2195	3.19	20240708	4.54	N	031310	500	114 억		216263	N	N	0	N	00	N
145	20240708	090359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2200	-10	5	-0.45	12408865	5619	2.48	2210	2210	2195	2870	1550	2210	2208.38	1.63	-834	-839	2313	2261	2228	2176	2143	2245	2160	114	660	500	1540	5	1	22843356	503	-19.82	0.34	12	0.02	-111.00	6514.00	3720	20231004	-40.86	2195	20240708	0.23	3720	-40.86	20240223	2195	0.23	20240708	3720	-40.86	20231004	2195	0.23	20240708	4.54	N	031310	500	114 억		182405	N	N	0	N	00	N
146	20240705	160358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2210	-35	5	-1.56	500705560	224564	148.58	2245	2280	2195	2915	1575	2245	2229.76	1.64	-25436	-26062	2301	2272	2256	2227	2211	2265	2220	114	670	500	1570	5	1	22843356	505	-19.91	0.34	12	0.98	-111.00	6514.00	3720	20231004	-40.59	2195	20240705	0.68	3720	-40.59	20240223	2195	0.68	20240705	3720	-40.59	20231004	2195	0.68	20240705	4.50	N	031310	500	114 억		183239	N	N	0	N	00	N
147	20240705	150359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2215	-30	5	-1.34	461701610	206890	136.89	2245	2280	2195	2915	1575	2245	2231.63	1.63	-25981	-25754	2301	2272	2256	2227	2211	2265	2220	114	670	500	1570	5	1	22843356	506	-19.95	0.34	12	0.91	-111.00	6514.00	3720	20231004	-40.46	2195	20240705	0.91	3720	-40.46	20240223	2195	0.91	20240705	3720	-40.46	20231004	2195	0.91	20240705	4.50	N	031310	500	114 억		182694	N	N	0	N	00	N
148	20240705	140359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2215	-30	5	-1.34	319972435	142628	94.37	2245	2280	2205	2915	1575	2245	2243.41	1.63	-25832	-25832	2301	2272	2256	2227	2211	2265	2220	114	670	500	1570	5	1	22843356	506	-19.95	0.34	12	0.62	-111.00	6514.00	3720	20231004	-40.46	2205	20240705	0.45	3720	-40.46	20240223	2205	0.45	20240705	3720	-40.46	20231004	2205	0.45	20240705	4.50	N	031310	500	114 억		182843	N	N	0	N	00	N
149	20240705	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-10	5	-0.45	211550985	93823	62.08	2245	2280	2230	2915	1575	2245	2254.79	1.64	-24647	-24647	2301	2272	2256	2227	2211	2265	2220	114	670	500	1570	5	1	22843356	511	-20.14	0.34	12	0.41	-111.00	6514.00	3720	20231004	-39.92	2220	20240423	0.68	3720	-39.92	20240223	2220	0.68	20240423	3720	-39.92	20231004	2220	0.68	20240423	4.50	N	031310	500	114 억		184028	N	N	0	N	00	N
150	20240705	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	0	3	0.00	146998765	64998	43.01	2245	2280	2240	2915	1575	2245	2261.59	1.71	-17332	-17332	2301	2272	2256	2227	2211	2265	2220	114	670	500	1570	5	1	22843356	513	-20.23	0.34	12	0.28	-111.00	6514.00	3720	20231004	-39.65	2220	20240423	1.13	3720	-39.65	20240223	2220	1.13	20240423	3720	-39.65	20231004	2220	1.13	20240423	4.50	N	031310	500	114 억		191343	N	N	0	N	00	N
151	20240705	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	5	2	0.22	119067000	52583	34.79	2245	2280	2245	2915	1575	2245	2264.36	1.74	-14274	-14274	2301	2272	2256	2227	2211	2265	2220	114	670	500	1570	5	1	22843356	514	-20.27	0.35	12	0.23	-111.00	6514.00	3720	20231004	-39.52	2220	20240423	1.35	3720	-39.52	20240223	2220	1.35	20240423	3720	-39.52	20231004	2220	1.35	20240423	4.50	N	031310	500	114 억		194401	N	N	0	N	00	N
152	20240705	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	25	2	1.11	86927535	38312	25.35	2245	2280	2245	2915	1575	2245	2268.94	1.80	-7118	-7118	2301	2272	2256	2227	2211	2265	2220	114	670	500	1570	5	1	22843356	519	-20.45	0.35	12	0.17	-111.00	6514.00	3720	20231004	-38.98	2220	20240423	2.25	3720	-38.98	20240223	2220	2.25	20240423	3720	-38.98	20231004	2220	2.25	20240423	4.50	N	031310	500	114 억		201557	N	N	0	N	00	N
153	20240705	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	25	2	1.11	3079675	1368	0.91	2245	2270	2245	2915	1575	2245	2251.22	1.86	0	0	2301	2272	2256	2227	2211	2265	2220	114	670	500	1570	5	1	22843356	519	-20.45	0.35	12	0.01	-111.00	6514.00	3720	20231004	-38.98	2220	20240423	2.25	3720	-38.98	20240223	2220	2.25	20240423	3720	-38.98	20231004	2220	2.25	20240423	4.50	N	031310	500	114 억		208675	N	N	0	N	00	N
154	20240704	160356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	5	2	0.22	333727180	147885	49.95	2260	2285	2240	2910	1570	2240	2256.67	1.86	25395	25080	2323	2281	2253	2211	2183	2267	2197	114	670	500	1560	5	1	22843356	513	-20.23	0.34	12	0.65	-111.00	6514.00	3720	20231004	-39.65	2220	20240423	1.13	3720	-39.65	20240223	2220	1.13	20240423	3720	-39.65	20231004	2220	1.13	20240423	4.80	N	031310	500	114 억		208675	N	N	0	N	00	N
155	20240704	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	5	2	0.22	314086980	139139	46.99	2260	2285	2240	2910	1570	2240	2257.36	1.82	20072	19772	2323	2281	2253	2211	2183	2267	2197	114	670	500	1560	5	1	22843356	513	-20.23	0.34	12	0.61	-111.00	6514.00	3720	20231004	-39.65	2220	20240423	1.13	3720	-39.65	20240223	2220	1.13	20240423	3720	-39.65	20231004	2220	1.13	20240423	4.80	N	031310	500	114 억		203352	N	N	0	N	00	N
156	20240704	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	5	2	0.22	270080405	119550	40.38	2260	2285	2240	2910	1570	2240	2259.14	1.77	14286	14286	2323	2281	2253	2211	2183	2267	2197	114	670	500	1560	5	1	22843356	513	-20.23	0.34	12	0.52	-111.00	6514.00	3720	20231004	-39.65	2220	20240423	1.13	3720	-39.65	20240223	2220	1.13	20240423	3720	-39.65	20231004	2220	1.13	20240423	4.80	N	031310	500	114 억		197566	N	N	0	N	00	N
157	20240704	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	20	2	0.89	236370950	104588	35.32	2260	2285	2240	2910	1570	2240	2260.02	1.75	12552	12552	2323	2281	2253	2211	2183	2267	2197	114	670	500	1560	5	1	22843356	516	-20.36	0.35	12	0.46	-111.00	6514.00	3720	20231004	-39.25	2220	20240423	1.80	3720	-39.25	20240223	2220	1.80	20240423	3720	-39.25	20231004	2220	1.80	20240423	4.80	N	031310	500	114 억		195832	N	N	0	N	00	N
158	20240704	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	10	2	0.45	213558240	94445	31.90	2260	2285	2240	2910	1570	2240	2261.19	1.75	12261	12260	2323	2281	2253	2211	2183	2267	2197	114	670	500	1560	5	1	22843356	514	-20.27	0.35	12	0.41	-111.00	6514.00	3720	20231004	-39.52	2220	20240423	1.35	3720	-39.52	20240223	2220	1.35	20240423	3720	-39.52	20231004	2220	1.35	20240423	4.80	N	031310	500	114 억		195541	N	N	0	N	00	N
159	20240704	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	25	2	1.12	178637200	78929	26.66	2260	2285	2240	2910	1570	2240	2263.26	1.70	6512	6512	2323	2281	2253	2211	2183	2267	2197	114	670	500	1560	5	1	22843356	517	-20.41	0.35	12	0.35	-111.00	6514.00	3720	20231004	-39.11	2220	20240423	2.03	3720	-39.11	20240223	2220	2.03	20240423	3720	-39.11	20231004	2220	2.03	20240423	4.80	N	031310	500	114 억		189792	N	N	0	N	00	N
160	20240704	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	35	2	1.56	114032735	50403	17.02	2260	2285	2240	2910	1570	2240	2262.42	1.63	-464	-464	2323	2281	2253	2211	2183	2267	2197	114	670	500	1560	5	1	22843356	520	-20.50	0.35	12	0.22	-111.00	6514.00	3720	20231004	-38.84	2220	20240423	2.48	3720	-38.84	20240223	2220	2.48	20240423	3720	-38.84	20231004	2220	2.48	20240423	4.80	N	031310	500	114 억		182816	N	N	0	N	00	N
161	20240704	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	20	2	0.89	2950710	1312	0.44	2260	2260	2240	2910	1570	2240	2249.02	1.64	78	78	2323	2281	2253	2211	2183	2267	2197	114	670	500	1560	5	1	22843356	516	-20.36	0.35	12	0.01	-111.00	6514.00	3720	20231004	-39.25	2220	20240423	1.80	3720	-39.25	20240223	2220	1.80	20240423	3720	-39.25	20231004	2220	1.80	20240423	4.80	N	031310	500	114 억		183358	N	N	0	N	00	N
162	20240703	160355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-20	5	-0.88	659912450	292603	74.41	2275	2295	2225	2935	1585	2260	2255.32	1.64	-15965	-15980	2426	2342	2301	2217	2176	2322	2197	114	675	500	1580	5	1	22843356	512	-20.18	0.34	12	1.28	-111.00	6514.00	3720	20231004	-39.78	2220	20240423	0.90	3720	-39.78	20240223	2220	0.90	20240423	3720	-39.78	20231004	2220	0.90	20240423	4.84	N	031310	500	114 억		183280	N	N	0	N	00	N
163	20240703	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-5	5	-0.22	629277735	278956	70.94	2275	2295	2225	2935	1585	2260	2255.83	1.64	-15738	-15738	2426	2342	2301	2217	2176	2322	2197	114	675	500	1580	5	1	22843356	515	-20.32	0.35	12	1.22	-111.00	6514.00	3720	20231004	-39.38	2220	20240423	1.58	3720	-39.38	20240223	2220	1.58	20240423	3720	-39.38	20231004	2220	1.58	20240423	4.84	N	031310	500	114 억		183507	N	N	0	N	00	N
164	20240703	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-30	5	-1.33	551830730	244563	62.20	2275	2295	2225	2935	1585	2260	2256.39	1.73	-5895	-5895	2426	2342	2301	2217	2176	2322	2197	114	675	500	1580	5	1	22843356	509	-20.09	0.34	12	1.07	-111.00	6514.00	3720	20231004	-40.05	2220	20240423	0.45	3720	-40.05	20240223	2220	0.45	20240423	3720	-40.05	20231004	2220	0.45	20240423	4.84	N	031310	500	114 억		193350	N	N	0	N	00	N
165	20240703	130356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-5	5	-0.22	386946220	170822	43.44	2275	2295	2240	2935	1585	2260	2265.20	1.62	-18016	-18016	2426	2342	2301	2217	2176	2322	2197	114	675	500	1580	5	1	22843356	515	-20.32	0.35	12	0.75	-111.00	6514.00	3720	20231004	-39.38	2220	20240423	1.58	3720	-39.38	20240223	2220	1.58	20240423	3720	-39.38	20231004	2220	1.58	20240423	4.84	N	031310	500	114 억		181229	N	N	0	N	00	N
166	20240703	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	5	2	0.22	310211815	136783	34.79	2275	2295	2245	2935	1585	2260	2267.91	1.69	-10179	-10179	2426	2342	2301	2217	2176	2322	2197	114	675	500	1580	5	1	22843356	517	-20.41	0.35	12	0.60	-111.00	6514.00	3720	20231004	-39.11	2220	20240423	2.03	3720	-39.11	20240223	2220	2.03	20240423	3720	-39.11	20231004	2220	2.03	20240423	4.84	N	031310	500	114 억		189066	N	N	0	N	00	N
167	20240703	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	10	2	0.44	298353380	131542	33.45	2275	2295	2245	2935	1585	2260	2268.12	1.69	-10248	-10248	2426	2342	2301	2217	2176	2322	2197	114	675	500	1580	5	1	22843356	519	-20.45	0.35	12	0.58	-111.00	6514.00	3720	20231004	-38.98	2220	20240423	2.25	3720	-38.98	20240223	2220	2.25	20240423	3720	-38.98	20231004	2220	2.25	20240423	4.84	N	031310	500	114 억		188997	N	N	0	N	00	N
168	20240703	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	10	2	0.44	133192115	58390	14.85	2275	2295	2270	2935	1585	2260	2281.08	1.72	-6748	-6748	2426	2342	2301	2217	2176	2322	2197	114	675	500	1580	5	1	22843356	519	-20.45	0.35	12	0.26	-111.00	6514.00	3720	20231004	-38.98	2220	20240423	2.25	3720	-38.98	20240223	2220	2.25	20240423	3720	-38.98	20231004	2220	2.25	20240423	4.84	N	031310	500	114 억		192497	N	N	0	N	00	N
169	20240703	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	35	2	1.55	14147865	6203	1.58	2275	2295	2275	2935	1585	2260	2280.84	1.79	1535	1535	2426	2342	2301	2217	2176	2322	2197	114	675	500	1580	5	1	22843356	524	-20.68	0.35	12	0.03	-111.00	6514.00	3720	20231004	-38.31	2220	20240423	3.38	3720	-38.31	20240223	2220	3.38	20240423	3720	-38.31	20231004	2220	3.38	20240423	4.84	N	031310	500	114 억		200780	N	N	0	N	00	N
170	20240702	160355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-80	5	-3.42	875119575	380905	77.83	2340	2385	2260	3040	1640	2340	2298.01	1.78	30910	30344	2580	2460	2400	2280	2220	2430	2250	114	700	500	1630	5	1	22843356	516	-20.36	0.35	12	1.67	-111.00	6514.00	3720	20231004	-39.25	2220	20240423	1.80	3720	-39.25	20240223	2220	1.80	20240423	3720	-39.25	20231004	2220	1.80	20240423	4.75	N	031310	500	114 억		199245	N	N	0	N	00	N
171	20240702	150355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-60	5	-2.56	820481165	356770	72.90	2340	2385	2260	3040	1640	2340	2299.75	1.78	30543	29992	2580	2460	2400	2280	2220	2430	2250	114	700	500	1630	5	1	22843356	521	-20.54	0.35	12	1.56	-111.00	6514.00	3720	20231004	-38.71	2220	20240423	2.70	3720	-38.71	20240223	2220	2.70	20240423	3720	-38.71	20231004	2220	2.70	20240423	4.75	N	031310	500	114 억		198878	N	N	0	N	00	N
172	20240702	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-55	5	-2.35	723887120	314287	64.22	2340	2385	2265	3040	1640	2340	2303.27	1.77	29538	29399	2580	2460	2400	2280	2220	2430	2250	114	700	500	1630	5	1	22843356	522	-20.59	0.35	12	1.38	-111.00	6514.00	3720	20231004	-38.58	2220	20240423	2.93	3720	-38.58	20240223	2220	2.93	20240423	3720	-38.58	20231004	2220	2.93	20240423	4.75	N	031310	500	114 억		197873	N	N	0	N	00	N
173	20240702	130356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-60	5	-2.56	658702740	285614	58.36	2340	2385	2275	3040	1640	2340	2306.27	1.77	29816	29677	2580	2460	2400	2280	2220	2430	2250	114	700	500	1630	5	1	22843356	521	-20.54	0.35	12	1.25	-111.00	6514.00	3720	20231004	-38.71	2220	20240423	2.70	3720	-38.71	20240223	2220	2.70	20240423	3720	-38.71	20231004	2220	2.70	20240423	4.75	N	031310	500	114 억		198151	N	N	0	N	00	N
174	20240702	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-45	5	-1.92	540816300	233947	47.80	2340	2385	2275	3040	1640	2340	2311.70	1.86	39509	39490	2580	2460	2400	2280	2220	2430	2250	114	700	500	1630	5	1	22843356	524	-20.68	0.35	12	1.02	-111.00	6514.00	3720	20231004	-38.31	2220	20240423	3.38	3720	-38.31	20240223	2220	3.38	20240423	3720	-38.31	20231004	2220	3.38	20240423	4.75	N	031310	500	114 억		207844	N	N	0	N	00	N
175	20240702	110355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-35	5	-1.50	485051540	209675	42.84	2340	2385	2275	3040	1640	2340	2313.35	1.86	39625	39606	2580	2460	2400	2280	2220	2430	2250	114	700	500	1630	5	1	22843356	527	-20.77	0.35	12	0.92	-111.00	6514.00	3720	20231004	-38.04	2220	20240423	3.83	3720	-38.04	20240223	2220	3.83	20240423	3720	-38.04	20231004	2220	3.83	20240423	4.75	N	031310	500	114 억		207960	N	N	0	N	00	N
176	20240702	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-35	5	-1.50	241009200	103375	21.12	2340	2385	2300	3040	1640	2340	2331.41	1.52	2354	2335	2580	2460	2400	2280	2220	2430	2250	114	700	500	1630	5	1	22843356	527	-20.77	0.35	12	0.45	-111.00	6514.00	3720	20231004	-38.04	2220	20240423	3.83	3720	-38.04	20240223	2220	3.83	20240423	3720	-38.04	20231004	2220	3.83	20240423	4.75	N	031310	500	114 억		170689	N	N	0	N	00	N
177	20240702	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	30	2	1.28	55387095	23563	4.81	2340	2385	2340	3040	1640	2340	2350.60	1.53	2526	2095	2580	2460	2400	2280	2220	2430	2250	114	700	500	1630	5	1	22843356	541	-21.35	0.36	12	0.10	-111.00	6514.00	3720	20231004	-36.29	2220	20240423	6.76	3720	-36.29	20240223	2220	6.76	20240423	3720	-36.29	20231004	2220	6.76	20240423	4.75	N	031310	500	114 억		170861	N	N	0	N	00	N
178	20240701	160354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-165	5	-6.59	1152845295	479361	235.52	2515	2520	2340	3255	1755	2505	2404.86	1.45	45766	51756	2591	2547	2506	2462	2421	2570	2485	114	750	500	1750	5	1	22843356	535	-21.08	0.36	12	2.10	-111.00	6514.00	3720	20231004	-37.10	2220	20240423	5.41	3720	-37.10	20240223	2220	5.41	20240423	3720	-37.10	20231004	2220	5.41	20240423	4.75	N	031310	500	114 억		162850	N	N	0	N	00	N
179	20240701	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-150	5	-5.99	1028152300	426289	209.44	2515	2520	2355	3255	1755	2505	2411.73	1.46	46672	47121	2591	2547	2506	2462	2421	2570	2485	114	750	500	1750	5	1	22843356	538	-21.22	0.36	12	1.87	-111.00	6514.00	3720	20231004	-36.69	2220	20240423	6.08	3720	-36.69	20240223	2220	6.08	20240423	3720	-36.69	20231004	2220	6.08	20240423	4.75	N	031310	500	114 억		163756	N	N	0	N	00	N
180	20240701	140354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-140	5	-5.59	894653105	369773	181.67	2515	2520	2360	3255	1755	2505	2419.32	1.46	46569	49211	2591	2547	2506	2462	2421	2570	2485	114	750	500	1750	5	1	22843356	540	-21.31	0.36	12	1.62	-111.00	6514.00	3720	20231004	-36.42	2220	20240423	6.53	3720	-36.42	20240223	2220	6.53	20240423	3720	-36.42	20231004	2220	6.53	20240423	4.75	N	031310	500	114 억		163653	N	N	0	N	00	N
181	20240701	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-110	5	-4.39	690150255	283719	139.39	2515	2520	2380	3255	1755	2505	2432.35	1.38	37635	38679	2591	2547	2506	2462	2421	2570	2485	114	750	500	1750	5	1	22843356	547	-21.58	0.37	12	1.24	-111.00	6514.00	3720	20231004	-35.62	2220	20240423	7.88	3720	-35.62	20240223	2220	7.88	20240423	3720	-35.62	20231004	2220	7.88	20240423	4.75	N	031310	500	114 억		154719	N	N	0	N	00	N
182	20240701	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-100	5	-3.99	638467595	262193	128.82	2515	2520	2380	3255	1755	2505	2434.94	1.36	34879	35937	2591	2547	2506	2462	2421	2570	2485	114	750	500	1750	5	1	22843356	549	-21.67	0.37	12	1.15	-111.00	6514.00	3720	20231004	-35.35	2220	20240423	8.33	3720	-35.35	20240223	2220	8.33	20240423	3720	-35.35	20231004	2220	8.33	20240423	4.75	N	031310	500	114 억		151963	N	N	0	N	00	N
183	20240701	110355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-110	5	-4.39	532693940	218023	107.12	2515	2520	2380	3255	1755	2505	2443.11	1.27	24593	24418	2591	2547	2506	2462	2421	2570	2485	114	750	500	1750	5	1	22843356	547	-21.58	0.37	12	0.95	-111.00	6514.00	3720	20231004	-35.62	2220	20240423	7.88	3720	-35.62	20240223	2220	7.88	20240423	3720	-35.62	20231004	2220	7.88	20240423	4.75	N	031310	500	114 억		141677	N	N	0	N	00	N
184	20240701	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-50	5	-2.00	254619905	102965	50.59	2515	2520	2440	3255	1755	2505	2472.68	1.19	15941	16940	2591	2547	2506	2462	2421	2570	2485	114	750	500	1750	5	1	22843356	561	-22.12	0.38	12	0.45	-111.00	6514.00	3720	20231004	-34.01	2220	20240423	10.59	3720	-34.01	20240223	2220	10.59	20240423	3720	-34.01	20231004	2220	10.59	20240423	4.75	N	031310	500	114 억		133025	N	N	0	N	00	N
185	20240701	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-10	5	-0.40	12171740	4866	2.39	2515	2520	2495	3255	1755	2505	2500.85	1.02	-3053	-3053	2591	2547	2506	2462	2421	2570	2485	114	750	500	1750	5	1	22843356	570	-22.48	0.38	12	0.02	-111.00	6514.00	3720	20231004	-32.93	2220	20240423	12.39	3720	-32.93	20240223	2220	12.39	20240423	3720	-32.93	20231004	2220	12.39	20240423	4.75	N	031310	500	114 억		114031	N	N	0	N	00	N