KissMeData/075130/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	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	30	2	1.39	69365435	31713	61.57	2190	2215	2150	2810	1520	2165	2187.29	1.23	0	-1609	2231	2197	2166	2132	2101	2182	2117	83	645	500	1510	5	1	16622320	365	23.60	0.48	12	0.19	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2135	2.81	20240730	2740	-19.89	20240123	2120	3.54	20231024	1.64	N	075130	500	83 억		204522	N	N	0	N	00	N
3	20240731	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	25	2	1.15	64193840	29354	56.99	2190	2215	2150	2810	1520	2165	2186.89	1.23	0	-1774	2231	2197	2166	2132	2101	2182	2117	83	645	500	1510	5	1	16622320	364	23.55	0.48	12	0.18	93.00	4575.00	2740	20240123	-20.07	2120	20231024	3.30	2740	-20.07	20240123	2135	2.58	20240730	2740	-20.07	20240123	2120	3.30	20231024	1.64	N	075130	500	83 억		204522	N	N	0	N	00	N
4	20240731	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	35	2	1.62	53585240	24530	47.62	2190	2215	2150	2810	1520	2165	2184.48	1.23	0	-1772	2231	2197	2166	2132	2101	2182	2117	83	645	500	1510	5	1	16622320	366	23.66	0.48	12	0.15	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2135	3.04	20240730	2740	-19.71	20240123	2120	3.77	20231024	1.64	N	075130	500	83 억		204522	N	N	0	N	00	N
5	20240731	130653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	35	2	1.62	50939300	23324	45.28	2190	2215	2150	2810	1520	2165	2183.99	1.23	0	-1977	2231	2197	2166	2132	2101	2182	2117	83	645	500	1510	5	1	16622320	366	23.66	0.48	12	0.14	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2135	3.04	20240730	2740	-19.71	20240123	2120	3.77	20231024	1.64	N	075130	500	83 억		204522	N	N	0	N	00	N
6	20240731	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	25	2	1.15	49651460	22736	44.14	2190	2215	2150	2810	1520	2165	2183.83	1.23	0	-1986	2231	2197	2166	2132	2101	2182	2117	83	645	500	1510	5	1	16622320	364	23.55	0.48	12	0.14	93.00	4575.00	2740	20240123	-20.07	2120	20231024	3.30	2740	-20.07	20240123	2135	2.58	20240730	2740	-20.07	20240123	2120	3.30	20231024	1.64	N	075130	500	83 억		204522	N	N	0	N	00	N
7	20240731	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	30	2	1.39	43830375	20084	38.99	2190	2215	2150	2810	1520	2165	2182.35	1.23	0	-1986	2231	2197	2166	2132	2101	2182	2117	83	645	500	1510	5	1	16622320	365	23.60	0.48	12	0.12	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2135	2.81	20240730	2740	-19.89	20240123	2120	3.54	20231024	1.64	N	075130	500	83 억		204522	N	N	0	N	00	N
8	20240731	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	0	3	0.00	2690295	1245	2.42	2190	2190	2150	2810	1520	2165	2160.88	1.23	0	124	2231	2197	2166	2132	2101	2182	2117	83	645	500	1510	5	1	16622320	360	23.28	0.47	12	0.01	93.00	4575.00	2740	20240123	-20.99	2120	20231024	2.12	2740	-20.99	20240123	2135	1.41	20240730	2740	-20.99	20240123	2120	2.12	20231024	1.64	N	075130	500	83 억		204522	N	N	0	N	00	N
9	20240731	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-5	5	-0.23	1356650	625	1.21	2190	2190	2150	2810	1520	2165	2170.64	1.23	0	124	2231	2197	2166	2132	2101	2182	2117	83	645	500	1510	5	1	16622320	359	23.23	0.47	12	0.00	93.00	4575.00	2740	20240123	-21.17	2120	20231024	1.89	2740	-21.17	20240123	2135	1.17	20240730	2740	-21.17	20240123	2120	1.89	20231024	1.64	N	075130	500	83 억		204522	N	N	0	N	00	N
10	20240730	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-15	5	-0.69	110878025	51497	410.04	2180	2200	2135	2830	1530	2180	2152.96	1.23	0	-498	2203	2191	2178	2166	2153	2192	2167	83	650	500	1520	5	1	16622320	360	23.28	0.47	12	0.31	93.00	4575.00	2740	20240123	-20.99	2120	20231024	2.12	2740	-20.99	20240123	2135	1.41	20240730	2740	-20.99	20240123	2120	2.12	20231024	1.63	N	075130	500	83 억		205023	N	N	0	N	00	N
11	20240730	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-35	5	-1.61	106210180	49337	392.84	2180	2200	2135	2830	1530	2180	2152.61	1.23	0	294	2203	2191	2178	2166	2153	2192	2167	83	650	500	1520	5	1	16622320	357	23.06	0.47	12	0.30	93.00	4575.00	2740	20240123	-21.72	2120	20231024	1.18	2740	-21.72	20240123	2135	0.47	20240730	2740	-21.72	20240123	2120	1.18	20231024	1.63	N	075130	500	83 억		205023	N	N	0	N	00	N
12	20240730	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-30	5	-1.38	101558145	47176	375.64	2180	2200	2135	2830	1530	2180	2152.60	1.23	0	1425	2203	2191	2178	2166	2153	2192	2167	83	650	500	1520	5	1	16622320	357	23.12	0.47	12	0.28	93.00	4575.00	2740	20240123	-21.53	2120	20231024	1.42	2740	-21.53	20240123	2135	0.70	20240730	2740	-21.53	20240123	2120	1.42	20231024	1.63	N	075130	500	83 억		205023	N	N	0	N	00	N
13	20240730	130645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-5	5	-0.23	39418070	18232	145.17	2180	2200	2155	2830	1530	2180	2161.77	1.23	0	-235	2203	2191	2178	2166	2153	2192	2167	83	650	500	1520	5	1	16622320	362	23.39	0.48	12	0.11	93.00	4575.00	2740	20240123	-20.62	2120	20231024	2.59	2740	-20.62	20240123	2155	0.93	20240730	2740	-20.62	20240123	2120	2.59	20231024	1.63	N	075130	500	83 억		205023	N	N	0	N	00	N
14	20240730	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	0	3	0.00	27058195	12503	99.55	2180	2200	2155	2830	1530	2180	2163.80	1.23	0	-234	2203	2191	2178	2166	2153	2192	2167	83	650	500	1520	5	1	16622320	362	23.44	0.48	12	0.08	93.00	4575.00	2740	20240123	-20.44	2120	20231024	2.83	2740	-20.44	20240123	2155	1.16	20240730	2740	-20.44	20240123	2120	2.83	20231024	1.63	N	075130	500	83 억		205023	N	N	0	N	00	N
15	20240730	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-15	5	-0.69	24821225	11467	91.31	2180	2200	2155	2830	1530	2180	2164.23	1.23	0	-230	2203	2191	2178	2166	2153	2192	2167	83	650	500	1520	5	1	16622320	360	23.28	0.47	12	0.07	93.00	4575.00	2740	20240123	-20.99	2120	20231024	2.12	2740	-20.99	20240123	2155	0.46	20240730	2740	-20.99	20240123	2120	2.12	20231024	1.63	N	075130	500	83 억		205023	N	N	0	N	00	N
16	20240730	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	0	3	0.00	14026215	6466	51.48	2180	2200	2160	2830	1530	2180	2168.78	1.23	0	-230	2203	2191	2178	2166	2153	2192	2167	83	650	500	1520	5	1	16622320	362	23.44	0.48	12	0.04	93.00	4575.00	2740	20240123	-20.44	2120	20231024	2.83	2740	-20.44	20240123	2160	0.93	20240730	2740	-20.44	20240123	2120	2.83	20231024	1.63	N	075130	500	83 억		205023	N	N	0	N	00	N
17	20240730	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	20	2	0.92	1512855	691	5.50	2180	2200	2170	2830	1530	2180	2194.92	1.23	0	-230	2203	2191	2178	2166	2153	2192	2167	83	650	500	1520	5	1	16622320	366	23.66	0.48	12	0.00	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2160	1.85	20240723	2740	-19.71	20240123	2120	3.77	20231024	1.63	N	075130	500	83 억		205023	N	N	0	N	00	N
18	20240729	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	0	3	0.00	27263690	12549	62.17	2180	2190	2165	2830	1530	2180	2172.56	1.23	0	-245	2216	2197	2181	2162	2146	2207	2172	83	650	500	1520	5	1	16622320	362	23.44	0.48	12	0.08	93.00	4575.00	2740	20240123	-20.44	2120	20231024	2.83	2740	-20.44	20240123	2160	0.93	20240723	2740	-20.44	20240123	2120	2.83	20231024	1.63	N	075130	500	83 억		205271	N	N	0	N	00	N
19	20240729	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	5	2	0.23	9678745	4451	22.05	2180	2190	2165	2830	1530	2180	2174.47	1.23	0	-8	2216	2197	2181	2162	2146	2207	2172	83	650	500	1520	5	1	16622320	363	23.49	0.48	12	0.03	93.00	4575.00	2740	20240123	-20.26	2120	20231024	3.07	2740	-20.26	20240123	2160	1.16	20240723	2740	-20.26	20240123	2120	3.07	20231024	1.63	N	075130	500	83 억		205271	N	N	0	N	00	N
20	20240729	140648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-10	5	-0.46	9219890	4241	21.01	2180	2190	2165	2830	1530	2180	2173.94	1.23	0	2	2216	2197	2181	2162	2146	2207	2172	83	650	500	1520	5	1	16622320	361	23.33	0.47	12	0.03	93.00	4575.00	2740	20240123	-20.80	2120	20231024	2.36	2740	-20.80	20240123	2160	0.46	20240723	2740	-20.80	20240123	2120	2.36	20231024	1.63	N	075130	500	83 억		205271	N	N	0	N	00	N
21	20240729	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-10	5	-0.46	7738370	3562	17.65	2180	2190	2165	2830	1530	2180	2172.40	1.23	0	2	2216	2197	2181	2162	2146	2207	2172	83	650	500	1520	5	1	16622320	361	23.33	0.47	12	0.02	93.00	4575.00	2740	20240123	-20.80	2120	20231024	2.36	2740	-20.80	20240123	2160	0.46	20240723	2740	-20.80	20240123	2120	2.36	20231024	1.63	N	075130	500	83 억		205271	N	N	0	N	00	N
22	20240729	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	5	2	0.23	7140090	3287	16.28	2180	2190	2165	2830	1530	2180	2172.14	1.23	0	2	2216	2197	2181	2162	2146	2207	2172	83	650	500	1520	5	1	16622320	363	23.49	0.48	12	0.02	93.00	4575.00	2740	20240123	-20.26	2120	20231024	3.07	2740	-20.26	20240123	2160	1.16	20240723	2740	-20.26	20240123	2120	3.07	20231024	1.63	N	075130	500	83 억		205271	N	N	0	N	00	N
23	20240729	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	5	2	0.23	3871925	1780	8.82	2180	2190	2165	2830	1530	2180	2175.14	1.23	0	2	2216	2197	2181	2162	2146	2207	2172	83	650	500	1520	5	1	16622320	363	23.49	0.48	12	0.01	93.00	4575.00	2740	20240123	-20.26	2120	20231024	3.07	2740	-20.26	20240123	2160	1.16	20240723	2740	-20.26	20240123	2120	3.07	20231024	1.63	N	075130	500	83 억		205271	N	N	0	N	00	N
24	20240729	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	5	2	0.23	3865370	1777	8.80	2180	2190	2165	2830	1530	2180	2175.13	1.23	0	2	2216	2197	2181	2162	2146	2207	2172	83	650	500	1520	5	1	16622320	363	23.49	0.48	12	0.01	93.00	4575.00	2740	20240123	-20.26	2120	20231024	3.07	2740	-20.26	20240123	2160	1.16	20240723	2740	-20.26	20240123	2120	3.07	20231024	1.63	N	075130	500	83 억		205271	N	N	0	N	00	N
25	20240729	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	5	2	0.23	1085280	497	2.46	2180	2185	2180	2830	1530	2180	2183.94	1.23	0	3	2216	2197	2181	2162	2146	2207	2172	83	650	500	1520	5	1	16622320	363	23.49	0.48	12	0.00	93.00	4575.00	2740	20240123	-20.26	2120	20231024	3.07	2740	-20.26	20240123	2160	1.16	20240723	2740	-20.26	20240123	2120	3.07	20231024	1.63	N	075130	500	83 억		205271	N	N	0	N	00	N
26	20240726	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-15	5	-0.68	43790690	20175	108.33	2175	2200	2165	2850	1540	2195	2170.43	1.23	0	-3714	2218	2206	2183	2171	2148	2212	2177	83	655	500	1530	5	1	16622320	362	23.44	0.48	12	0.12	93.00	4575.00	2740	20240123	-20.44	2120	20231024	2.83	2740	-20.44	20240123	2160	0.93	20240723	2740	-20.44	20240123	2120	2.83	20231024	1.63	N	075130	500	83 억		205274	N	N	0	N	00	N
27	20240726	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-15	5	-0.68	39453505	18185	97.64	2175	2200	2165	2850	1540	2195	2169.56	1.23	0	-3540	2218	2206	2183	2171	2148	2212	2177	83	655	500	1530	5	1	16622320	362	23.44	0.48	12	0.11	93.00	4575.00	2740	20240123	-20.44	2120	20231024	2.83	2740	-20.44	20240123	2160	0.93	20240723	2740	-20.44	20240123	2120	2.83	20231024	1.63	N	075130	500	83 억		205274	N	N	0	N	00	N
28	20240726	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-25	5	-1.14	39372785	18148	97.44	2175	2200	2165	2850	1540	2195	2169.54	1.23	0	-3539	2218	2206	2183	2171	2148	2212	2177	83	655	500	1530	5	1	16622320	361	23.33	0.47	12	0.11	93.00	4575.00	2740	20240123	-20.80	2120	20231024	2.36	2740	-20.80	20240123	2160	0.46	20240723	2740	-20.80	20240123	2120	2.36	20231024	1.63	N	075130	500	83 억		205274	N	N	0	N	00	N
29	20240726	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-25	5	-1.14	37864200	17453	93.71	2175	2200	2165	2850	1540	2195	2169.50	1.23	0	-2847	2218	2206	2183	2171	2148	2212	2177	83	655	500	1530	5	1	16622320	361	23.33	0.47	12	0.10	93.00	4575.00	2740	20240123	-20.80	2120	20231024	2.36	2740	-20.80	20240123	2160	0.46	20240723	2740	-20.80	20240123	2120	2.36	20231024	1.63	N	075130	500	83 억		205274	N	N	0	N	00	N
30	20240726	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-25	5	-1.14	28423410	13100	70.34	2175	2200	2165	2850	1540	2195	2169.73	1.23	0	-2037	2218	2206	2183	2171	2148	2212	2177	83	655	500	1530	5	1	16622320	361	23.33	0.47	12	0.08	93.00	4575.00	2740	20240123	-20.80	2120	20231024	2.36	2740	-20.80	20240123	2160	0.46	20240723	2740	-20.80	20240123	2120	2.36	20231024	1.63	N	075130	500	83 억		205274	N	N	0	N	00	N
31	20240726	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-25	5	-1.14	26581080	12252	65.79	2175	2200	2165	2850	1540	2195	2169.53	1.23	0	-1241	2218	2206	2183	2171	2148	2212	2177	83	655	500	1530	5	1	16622320	361	23.33	0.47	12	0.07	93.00	4575.00	2740	20240123	-20.80	2120	20231024	2.36	2740	-20.80	20240123	2160	0.46	20240723	2740	-20.80	20240123	2120	2.36	20231024	1.63	N	075130	500	83 억		205274	N	N	0	N	00	N
32	20240726	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-15	5	-0.68	5251530	2412	12.95	2175	2200	2175	2850	1540	2195	2177.25	1.23	0	-501	2218	2206	2183	2171	2148	2212	2177	83	655	500	1530	5	1	16622320	362	23.44	0.48	12	0.01	93.00	4575.00	2740	20240123	-20.44	2120	20231024	2.83	2740	-20.44	20240123	2160	0.93	20240723	2740	-20.44	20240123	2120	2.83	20231024	1.63	N	075130	500	83 억		205274	N	N	0	N	00	N
33	20240726	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-20	5	-0.91	1249685	573	3.08	2175	2185	2175	2850	1540	2195	2180.95	1.23	0	114	2218	2206	2183	2171	2148	2212	2177	83	655	500	1530	5	1	16622320	362	23.39	0.48	12	0.00	93.00	4575.00	2740	20240123	-20.62	2120	20231024	2.59	2740	-20.62	20240123	2160	0.69	20240723	2740	-20.62	20240123	2120	2.59	20231024	1.63	N	075130	500	83 억		205274	N	N	0	N	00	N
34	20240725	160632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-5	5	-0.23	40534675	18624	162.05	2190	2195	2160	2860	1540	2200	2176.45	1.25	0	-1872	2226	2212	2196	2182	2166	2220	2190	83	660	500	1540	5	1	16622320	365	23.60	0.48	12	0.11	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2160	1.62	20240725	2740	-19.89	20240123	2120	3.54	20231024	1.74	N	075130	500	83 억		207149	N	N	0	N	00	N
35	20240725	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-5	5	-0.23	39303995	18059	157.13	2190	2195	2160	2860	1540	2200	2176.39	1.25	0	-1764	2226	2212	2196	2182	2166	2220	2190	83	660	500	1540	5	1	16622320	365	23.60	0.48	12	0.11	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2160	1.62	20240725	2740	-19.89	20240123	2120	3.54	20231024	1.74	N	075130	500	83 억		207149	N	N	0	N	00	N
36	20240725	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-10	5	-0.45	36420395	16735	145.61	2190	2190	2160	2860	1540	2200	2176.27	1.25	0	-1796	2226	2212	2196	2182	2166	2220	2190	83	660	500	1540	5	1	16622320	364	23.55	0.48	12	0.10	93.00	4575.00	2740	20240123	-20.07	2120	20231024	3.30	2740	-20.07	20240123	2160	1.39	20240725	2740	-20.07	20240123	2120	3.30	20231024	1.74	N	075130	500	83 억		207149	N	N	0	N	00	N
37	20240725	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-15	5	-0.68	36409465	16730	145.57	2190	2190	2160	2860	1540	2200	2176.27	1.25	0	-1796	2226	2212	2196	2182	2166	2220	2190	83	660	500	1540	5	1	16622320	363	23.49	0.48	12	0.10	93.00	4575.00	2740	20240123	-20.26	2120	20231024	3.07	2740	-20.26	20240123	2160	1.16	20240725	2740	-20.26	20240123	2120	3.07	20231024	1.74	N	075130	500	83 억		207149	N	N	0	N	00	N
38	20240725	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-10	5	-0.45	36107935	16592	144.37	2190	2190	2160	2860	1540	2200	2176.19	1.25	0	-1796	2226	2212	2196	2182	2166	2220	2190	83	660	500	1540	5	1	16622320	364	23.55	0.48	12	0.10	93.00	4575.00	2740	20240123	-20.07	2120	20231024	3.30	2740	-20.07	20240123	2160	1.39	20240725	2740	-20.07	20240123	2120	3.30	20231024	1.74	N	075130	500	83 억		207149	N	N	0	N	00	N
39	20240725	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-25	5	-1.14	33858165	15558	135.37	2190	2190	2160	2860	1540	2200	2176.22	1.25	0	-1746	2226	2212	2196	2182	2166	2220	2190	83	660	500	1540	5	1	16622320	362	23.39	0.48	12	0.09	93.00	4575.00	2740	20240123	-20.62	2120	20231024	2.59	2740	-20.62	20240123	2160	0.69	20240725	2740	-20.62	20240123	2120	2.59	20231024	1.74	N	075130	500	83 억		207149	N	N	0	N	00	N
40	20240725	100632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-20	5	-0.91	16512405	7599	66.12	2190	2190	2160	2860	1540	2200	2172.89	1.25	0	-681	2226	2212	2196	2182	2166	2220	2190	83	660	500	1540	5	1	16622320	362	23.44	0.48	12	0.05	93.00	4575.00	2740	20240123	-20.44	2120	20231024	2.83	2740	-20.44	20240123	2160	0.93	20240725	2740	-20.44	20240123	2120	2.83	20231024	1.74	N	075130	500	83 억		207149	N	N	0	N	00	N
41	20240725	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-10	5	-0.45	6228665	2850	24.80	2190	2190	2160	2860	1540	2200	2185.38	1.25	0	-334	2226	2212	2196	2182	2166	2220	2190	83	660	500	1540	5	1	16622320	364	23.55	0.48	12	0.02	93.00	4575.00	2740	20240123	-20.07	2120	20231024	3.30	2740	-20.07	20240123	2160	1.39	20240725	2740	-20.07	20240123	2120	3.30	20231024	1.74	N	075130	500	83 억		207149	N	N	0	N	00	N
42	20240724	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-5	5	-0.23	25193280	11493	29.73	2185	2210	2180	2865	1545	2205	2191.74	1.24	0	396	2235	2220	2190	2175	2145	2227	2182	83	660	500	1540	5	1	16622320	366	23.66	0.48	12	0.07	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2160	1.85	20240723	2740	-19.71	20240123	2120	3.77	20231024	1.74	N	075130	500	83 억		206755	N	N	0	N	00	N
43	20240724	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-15	5	-0.68	20392040	9303	24.07	2185	2210	2180	2865	1545	2205	2191.96	1.24	0	1028	2235	2220	2190	2175	2145	2227	2182	83	660	500	1540	5	1	16622320	364	23.55	0.48	12	0.06	93.00	4575.00	2740	20240123	-20.07	2120	20231024	3.30	2740	-20.07	20240123	2160	1.39	20240723	2740	-20.07	20240123	2120	3.30	20231024	1.74	N	075130	500	83 억		206755	N	N	0	N	00	N
44	20240724	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-10	5	-0.45	17404725	7939	20.54	2185	2210	2180	2865	1545	2205	2192.27	1.24	0	1033	2235	2220	2190	2175	2145	2227	2182	83	660	500	1540	5	1	16622320	365	23.60	0.48	12	0.05	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2160	1.62	20240723	2740	-19.89	20240123	2120	3.54	20231024	1.74	N	075130	500	83 억		206755	N	N	0	N	00	N
45	20240724	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-5	5	-0.23	16361795	7463	19.31	2185	2210	2180	2865	1545	2205	2192.35	1.24	0	1033	2235	2220	2190	2175	2145	2227	2182	83	660	500	1540	5	1	16622320	366	23.66	0.48	12	0.04	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2160	1.85	20240723	2740	-19.71	20240123	2120	3.77	20231024	1.74	N	075130	500	83 억		206755	N	N	0	N	00	N
46	20240724	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-20	5	-0.91	14036470	6403	16.56	2185	2210	2180	2865	1545	2205	2192.13	1.24	0	1159	2235	2220	2190	2175	2145	2227	2182	83	660	500	1540	5	1	16622320	363	23.49	0.48	12	0.04	93.00	4575.00	2740	20240123	-20.26	2120	20231024	3.07	2740	-20.26	20240123	2160	1.16	20240723	2740	-20.26	20240123	2120	3.07	20231024	1.74	N	075130	500	83 억		206755	N	N	0	N	00	N
47	20240724	110636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-15	5	-0.68	12459255	5683	14.70	2185	2210	2180	2865	1545	2205	2192.33	1.24	0	1169	2235	2220	2190	2175	2145	2227	2182	83	660	500	1540	5	1	16622320	364	23.55	0.48	12	0.03	93.00	4575.00	2740	20240123	-20.07	2120	20231024	3.30	2740	-20.07	20240123	2160	1.39	20240723	2740	-20.07	20240123	2120	3.30	20231024	1.74	N	075130	500	83 억		206755	N	N	0	N	00	N
48	20240724	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	0	3	0.00	4388985	1998	5.17	2185	2210	2180	2865	1545	2205	2196.61	1.24	0	340	2235	2220	2190	2175	2145	2227	2182	83	660	500	1540	5	1	16622320	367	23.71	0.48	12	0.01	93.00	4575.00	2740	20240123	-19.53	2120	20231024	4.01	2740	-19.53	20240123	2160	2.08	20240723	2740	-19.53	20240123	2120	4.01	20231024	1.74	N	075130	500	83 억		206755	N	N	0	N	00	N
49	20240724	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-20	5	-0.91	1449055	663	1.72	2185	2185	2185	2865	1545	2205	2185.00	1.24	0	570	2235	2220	2190	2175	2145	2227	2182	83	660	500	1540	5	1	16622320	363	23.49	0.48	12	0.00	93.00	4575.00	2740	20240123	-20.26	2120	20231024	3.07	2740	-20.26	20240123	2160	1.16	20240723	2740	-20.26	20240123	2120	3.07	20231024	1.74	N	075130	500	83 억		206755	N	N	0	N	00	N
50	20240723	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	15	2	0.68	84048640	38654	211.44	2175	2205	2160	2845	1535	2190	2174.38	1.25	0	-472	2223	2206	2198	2181	2173	2202	2177	83	655	500	1530	5	1	16622320	367	23.71	0.48	12	0.23	93.00	4575.00	2740	20240123	-19.53	2120	20231024	4.01	2740	-19.53	20240123	2160	2.08	20240723	2740	-19.53	20240123	2120	4.01	20231024	1.75	N	075130	500	83 억		207232	N	N	0	N	00	N
51	20240723	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-20	5	-0.91	73802770	33951	185.72	2175	2205	2160	2845	1535	2190	2173.80	1.25	0	-22	2223	2206	2198	2181	2173	2202	2177	83	655	500	1530	5	1	16622320	361	23.33	0.47	12	0.20	93.00	4575.00	2740	20240123	-20.80	2120	20231024	2.36	2740	-20.80	20240123	2160	0.46	20240723	2740	-20.80	20240123	2120	2.36	20231024	1.75	N	075130	500	83 억		207232	N	N	0	N	00	N
52	20240723	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-25	5	-1.14	58786700	27014	147.77	2175	2205	2165	2845	1535	2190	2176.16	1.25	0	265	2223	2206	2198	2181	2173	2202	2177	83	655	500	1530	5	1	16622320	360	23.28	0.47	12	0.16	93.00	4575.00	2740	20240123	-20.99	2120	20231024	2.12	2740	-20.99	20240123	2165	0.00	20240723	2740	-20.99	20240123	2120	2.12	20231024	1.75	N	075130	500	83 억		207232	N	N	0	N	00	N
53	20240723	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	0	3	0.00	13133495	6000	32.82	2175	2205	2175	2845	1535	2190	2188.92	1.25	0	-25	2223	2206	2198	2181	2173	2202	2177	83	655	500	1530	5	1	16622320	364	23.55	0.48	12	0.04	93.00	4575.00	2740	20240123	-20.07	2120	20231024	3.30	2740	-20.07	20240123	2165	1.15	20240419	2740	-20.07	20240123	2120	3.30	20231024	1.75	N	075130	500	83 억		207232	N	N	0	N	00	N
54	20240723	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-5	5	-0.23	11367170	5195	28.42	2175	2205	2175	2845	1535	2190	2188.10	1.25	0	57	2223	2206	2198	2181	2173	2202	2177	83	655	500	1530	5	1	16622320	363	23.49	0.48	12	0.03	93.00	4575.00	2740	20240123	-20.26	2120	20231024	3.07	2740	-20.26	20240123	2165	0.92	20240419	2740	-20.26	20240123	2120	3.07	20231024	1.75	N	075130	500	83 억		207232	N	N	0	N	00	N
55	20240723	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	0	3	0.00	11231485	5133	28.08	2175	2205	2175	2845	1535	2190	2188.09	1.25	0	57	2223	2206	2198	2181	2173	2202	2177	83	655	500	1530	5	1	16622320	364	23.55	0.48	12	0.03	93.00	4575.00	2740	20240123	-20.07	2120	20231024	3.30	2740	-20.07	20240123	2165	1.15	20240419	2740	-20.07	20240123	2120	3.30	20231024	1.75	N	075130	500	83 억		207232	N	N	0	N	00	N
56	20240723	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	5	2	0.23	10913495	4988	27.29	2175	2205	2175	2845	1535	2190	2187.95	1.25	0	58	2223	2206	2198	2181	2173	2202	2177	83	655	500	1530	5	1	16622320	365	23.60	0.48	12	0.03	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2165	1.39	20240419	2740	-19.89	20240123	2120	3.54	20231024	1.75	N	075130	500	83 억		207232	N	N	0	N	00	N
57	20240723	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-10	5	-0.46	10187595	4658	25.48	2175	2190	2175	2845	1535	2190	2187.12	1.25	0	168	2223	2206	2198	2181	2173	2202	2177	83	655	500	1530	5	1	16622320	362	23.44	0.48	12	0.03	93.00	4575.00	2740	20240123	-20.44	2120	20231024	2.83	2740	-20.44	20240123	2165	0.69	20240419	2740	-20.44	20240123	2120	2.83	20231024	1.75	N	075130	500	83 억		207232	N	N	0	N	00	N
58	20240722	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-25	5	-1.13	40115125	18281	121.79	2195	2215	2190	2875	1555	2215	2194.36	1.25	0	-396	2231	2222	2206	2197	2181	2227	2202	83	660	500	1550	5	1	16622320	364	23.55	0.48	12	0.11	93.00	4575.00	2740	20240123	-20.07	2120	20231024	3.30	2740	-20.07	20240123	2165	1.15	20240419	2740	-20.07	20240123	2120	3.30	20231024	1.75	N	075130	500	83 억		207648	N	N	0	N	00	N
59	20240722	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-10	5	-0.45	18771610	8536	56.87	2195	2215	2190	2875	1555	2215	2199.11	1.25	0	-280	2231	2222	2206	2197	2181	2227	2202	83	660	500	1550	5	1	16622320	367	23.71	0.48	12	0.05	93.00	4575.00	2740	20240123	-19.53	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2740	-19.53	20240123	2120	4.01	20231024	1.75	N	075130	500	83 억		207648	N	N	0	N	00	N
60	20240722	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-15	5	-0.68	17699215	8050	53.63	2195	2215	2190	2875	1555	2215	2198.66	1.25	0	-94	2231	2222	2206	2197	2181	2227	2202	83	660	500	1550	5	1	16622320	366	23.66	0.48	12	0.05	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2165	1.62	20240419	2740	-19.71	20240123	2120	3.77	20231024	1.75	N	075130	500	83 억		207648	N	N	0	N	00	N
61	20240722	130626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-10	5	-0.45	13279025	6032	40.19	2195	2215	2190	2875	1555	2215	2201.43	1.25	0	-89	2231	2222	2206	2197	2181	2227	2202	83	660	500	1550	5	1	16622320	367	23.71	0.48	12	0.04	93.00	4575.00	2740	20240123	-19.53	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2740	-19.53	20240123	2120	4.01	20231024	1.75	N	075130	500	83 억		207648	N	N	0	N	00	N
62	20240722	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	10600300	4812	32.06	2195	2215	2190	2875	1555	2215	2202.89	1.25	0	-87	2231	2222	2206	2197	2181	2227	2202	83	660	500	1550	5	1	16622320	367	23.76	0.48	12	0.03	93.00	4575.00	2740	20240123	-19.34	2120	20231024	4.25	2740	-19.34	20240123	2165	2.08	20240419	2740	-19.34	20240123	2120	4.25	20231024	1.75	N	075130	500	83 억		207648	N	N	0	N	00	N
63	20240722	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	5309125	2404	16.02	2195	2215	2195	2875	1555	2215	2208.45	1.25	0	-87	2231	2222	2206	2197	2181	2227	2202	83	660	500	1550	5	1	16622320	367	23.76	0.48	12	0.01	93.00	4575.00	2740	20240123	-19.34	2120	20231024	4.25	2740	-19.34	20240123	2165	2.08	20240419	2740	-19.34	20240123	2120	4.25	20231024	1.75	N	075130	500	83 억		207648	N	N	0	N	00	N
64	20240722	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-20	5	-0.90	3793405	1717	11.44	2195	2215	2195	2875	1555	2215	2209.32	1.25	0	-87	2231	2222	2206	2197	2181	2227	2202	83	660	500	1550	5	1	16622320	365	23.60	0.48	12	0.01	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2165	1.39	20240419	2740	-19.89	20240123	2120	3.54	20231024	1.75	N	075130	500	83 억		207648	N	N	0	N	00	N
65	20240722	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	0	3	0.00	425455	193	1.29	2195	2215	2195	2875	1555	2215	2204.43	1.25	0	0	2231	2222	2206	2197	2181	2227	2202	83	660	500	1550	5	1	16622320	368	23.82	0.48	12	0.00	93.00	4575.00	2740	20240123	-19.16	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2740	-19.16	20240123	2120	4.48	20231024	1.75	N	075130	500	83 억		207648	N	N	0	N	00	N
66	20240719	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-5	5	-0.23	33051440	15009	59.06	2205	2215	2190	2885	1555	2220	2202.06	1.26	0	-3535	2240	2230	2210	2200	2180	2235	2205	83	665	500	1550	5	1	16622320	368	23.82	0.48	12	0.09	93.00	4575.00	2740	20240123	-19.16	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2740	-19.16	20240123	2120	4.48	20231024	1.75	N	075130	500	83 억		208803	N	N	0	N	00	N
67	20240719	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-5	5	-0.23	29986185	13624	53.61	2205	2215	2190	2885	1555	2220	2200.92	1.26	0	-3282	2240	2230	2210	2200	2180	2235	2205	83	665	500	1550	5	1	16622320	368	23.82	0.48	12	0.08	93.00	4575.00	2740	20240123	-19.16	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2740	-19.16	20240123	2120	4.48	20231024	1.75	N	075130	500	83 억		208803	N	N	0	N	00	N
68	20240719	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-25	5	-1.13	24667610	11215	44.13	2205	2210	2190	2885	1555	2220	2199.44	1.26	0	-3258	2240	2230	2210	2200	2180	2235	2205	83	665	500	1550	5	1	16622320	365	23.60	0.48	12	0.07	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2165	1.39	20240419	2740	-19.89	20240123	2120	3.54	20231024	1.75	N	075130	500	83 억		208803	N	N	0	N	00	N
69	20240719	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-20	5	-0.90	21617710	9827	38.67	2205	2210	2190	2885	1555	2220	2199.74	1.26	0	-3258	2240	2230	2210	2200	2180	2235	2205	83	665	500	1550	5	1	16622320	366	23.66	0.48	12	0.06	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2165	1.62	20240419	2740	-19.71	20240123	2120	3.77	20231024	1.75	N	075130	500	83 억		208803	N	N	0	N	00	N
70	20240719	120614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-25	5	-1.13	20266950	9212	36.25	2205	2210	2190	2885	1555	2220	2199.96	1.26	0	-3236	2240	2230	2210	2200	2180	2235	2205	83	665	500	1550	5	1	16622320	365	23.60	0.48	12	0.06	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2165	1.39	20240419	2740	-19.89	20240123	2120	3.54	20231024	1.75	N	075130	500	83 억		208803	N	N	0	N	00	N
71	20240719	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-25	5	-1.13	15999430	7274	28.62	2205	2210	2190	2885	1555	2220	2199.41	1.26	0	-1795	2240	2230	2210	2200	2180	2235	2205	83	665	500	1550	5	1	16622320	365	23.60	0.48	12	0.04	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2165	1.39	20240419	2740	-19.89	20240123	2120	3.54	20231024	1.75	N	075130	500	83 억		208803	N	N	0	N	00	N
72	20240719	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-15	5	-0.68	6040225	2740	10.78	2205	2210	2195	2885	1555	2220	2204.21	1.26	0	-660	2240	2230	2210	2200	2180	2235	2205	83	665	500	1550	5	1	16622320	367	23.71	0.48	12	0.02	93.00	4575.00	2740	20240123	-19.53	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2740	-19.53	20240123	2120	4.01	20231024	1.75	N	075130	500	83 억		208803	N	N	0	N	00	N
73	20240719	090627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-20	5	-0.90	282820	128	0.50	2205	2205	2200	2885	1555	2220	2204.05	1.26	0	-75	2240	2230	2210	2200	2180	2235	2205	83	665	500	1550	5	1	16622320	366	23.66	0.48	12	0.00	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2165	1.62	20240419	2740	-19.71	20240123	2120	3.77	20231024	1.75	N	075130	500	83 억		208803	N	N	0	N	00	N
74	20240718	160606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	0	3	0.00	55913825	25415	139.46	2215	2220	2190	2885	1555	2220	2200.03	1.26	0	-824	2236	2227	2216	2207	2196	2232	2212	83	665	500	1550	5	1	16622320	369	23.87	0.49	12	0.15	93.00	4575.00	2740	20240123	-18.98	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.75	N	075130	500	83 억		209629	N	N	0	N	00	N
75	20240718	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-15	5	-0.68	50715295	23068	126.58	2215	2215	2190	2885	1555	2220	2198.51	1.26	0	-792	2236	2227	2216	2207	2196	2232	2212	83	665	500	1550	5	1	16622320	367	23.71	0.48	12	0.14	93.00	4575.00	2740	20240123	-19.53	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2740	-19.53	20240123	2120	4.01	20231024	1.75	N	075130	500	83 억		209629	N	N	0	N	00	N
76	20240718	140610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-20	5	-0.90	49088850	22326	122.51	2215	2215	2190	2885	1555	2220	2198.73	1.26	0	-792	2236	2227	2216	2207	2196	2232	2212	83	665	500	1550	5	1	16622320	366	23.66	0.48	12	0.13	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2165	1.62	20240419	2740	-19.71	20240123	2120	3.77	20231024	1.75	N	075130	500	83 억		209629	N	N	0	N	00	N
77	20240718	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-25	5	-1.13	39819140	18094	99.29	2215	2215	2190	2885	1555	2220	2200.68	1.26	0	-845	2236	2227	2216	2207	2196	2232	2212	83	665	500	1550	5	1	16622320	365	23.60	0.48	12	0.11	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2165	1.39	20240419	2740	-19.89	20240123	2120	3.54	20231024	1.75	N	075130	500	83 억		209629	N	N	0	N	00	N
78	20240718	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-20	5	-0.90	30950170	14054	77.12	2215	2215	2190	2885	1555	2220	2202.23	1.26	0	-922	2236	2227	2216	2207	2196	2232	2212	83	665	500	1550	5	1	16622320	366	23.66	0.48	12	0.08	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2165	1.62	20240419	2740	-19.71	20240123	2120	3.77	20231024	1.75	N	075130	500	83 억		209629	N	N	0	N	00	N
79	20240718	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-15	5	-0.68	17110050	7756	42.56	2215	2215	2190	2885	1555	2220	2206.04	1.26	0	-902	2236	2227	2216	2207	2196	2232	2212	83	665	500	1550	5	1	16622320	367	23.71	0.48	12	0.05	93.00	4575.00	2740	20240123	-19.53	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2740	-19.53	20240123	2120	4.01	20231024	1.75	N	075130	500	83 억		209629	N	N	0	N	00	N
80	20240718	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-15	5	-0.68	14532190	6587	36.14	2215	2215	2190	2885	1555	2220	2206.19	1.26	0	-919	2236	2227	2216	2207	2196	2232	2212	83	665	500	1550	5	1	16622320	367	23.71	0.48	12	0.04	93.00	4575.00	2740	20240123	-19.53	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2740	-19.53	20240123	2120	4.01	20231024	1.75	N	075130	500	83 억		209629	N	N	0	N	00	N
81	20240718	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-20	5	-0.90	2846505	1292	7.09	2215	2215	2200	2885	1555	2220	2203.18	1.26	0	-445	2236	2227	2216	2207	2196	2232	2212	83	665	500	1550	5	1	16622320	366	23.66	0.48	12	0.01	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2165	1.62	20240419	2740	-19.71	20240123	2120	3.77	20231024	1.75	N	075130	500	83 억		209629	N	N	0	N	00	N
82	20240717	160640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-10	5	-0.45	40299325	18220	346.59	2215	2225	2205	2895	1565	2230	2211.80	1.26	0	20	2250	2240	2225	2215	2200	2245	2220	83	665	500	1560	5	1	16622320	369	23.87	0.49	12	0.11	93.00	4575.00	2740	20240123	-18.98	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.75	N	075130	500	83 억		209611	N	N	0	N	00	N
83	20240717	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-10	5	-0.45	37909075	17141	326.06	2215	2225	2205	2895	1565	2230	2211.58	1.26	0	52	2250	2240	2225	2215	2200	2245	2220	83	665	500	1560	5	1	16622320	369	23.87	0.49	12	0.10	93.00	4575.00	2740	20240123	-18.98	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.75	N	075130	500	83 억		209611	N	N	0	N	00	N
84	20240717	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-10	5	-0.45	32477200	14688	279.40	2215	2225	2205	2895	1565	2230	2211.11	1.26	0	52	2250	2240	2225	2215	2200	2245	2220	83	665	500	1560	5	1	16622320	369	23.87	0.49	12	0.09	93.00	4575.00	2740	20240123	-18.98	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.75	N	075130	500	83 억		209611	N	N	0	N	00	N
85	20240717	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-10	5	-0.45	27542040	12460	237.02	2215	2225	2205	2895	1565	2230	2210.40	1.26	0	52	2250	2240	2225	2215	2200	2245	2220	83	665	500	1560	5	1	16622320	369	23.87	0.49	12	0.07	93.00	4575.00	2740	20240123	-18.98	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.75	N	075130	500	83 억		209611	N	N	0	N	00	N
86	20240717	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-15	5	-0.67	23714025	10730	204.11	2215	2225	2205	2895	1565	2230	2210.03	1.26	0	52	2250	2240	2225	2215	2200	2245	2220	83	665	500	1560	5	1	16622320	368	23.82	0.48	12	0.06	93.00	4575.00	2740	20240123	-19.16	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2740	-19.16	20240123	2120	4.48	20231024	1.75	N	075130	500	83 억		209611	N	N	0	N	00	N
87	20240717	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-15	5	-0.67	17598410	7969	151.59	2215	2225	2205	2895	1565	2230	2208.30	1.26	0	52	2250	2240	2225	2215	2200	2245	2220	83	665	500	1560	5	1	16622320	368	23.82	0.48	12	0.05	93.00	4575.00	2740	20240123	-19.16	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2740	-19.16	20240123	2120	4.48	20231024	1.75	N	075130	500	83 억		209611	N	N	0	N	00	N
88	20240717	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-20	5	-0.90	10947000	4959	94.33	2215	2225	2205	2895	1565	2230	2207.40	1.26	0	52	2250	2240	2225	2215	2200	2245	2220	83	665	500	1560	5	1	16622320	367	23.76	0.48	12	0.03	93.00	4575.00	2740	20240123	-19.34	2120	20231024	4.25	2740	-19.34	20240123	2165	2.08	20240419	2740	-19.34	20240123	2120	4.25	20231024	1.75	N	075130	500	83 억		209611	N	N	0	N	00	N
89	20240717	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-15	5	-0.67	177530	80	1.52	2215	2215	2215	2895	1565	2230	2215.00	1.26	0	2	2250	2240	2225	2215	2200	2245	2220	83	665	500	1560	5	1	16622320	368	23.82	0.48	12	0.00	93.00	4575.00	2740	20240123	-19.16	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2740	-19.16	20240123	2120	4.48	20231024	1.75	N	075130	500	83 억		209611	N	N	0	N	00	N
90	20240716	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-5	5	-0.22	11659940	5257	30.59	2225	2235	2210	2905	1565	2235	2217.08	1.26	0	492	2258	2246	2228	2216	2198	2237	2207	83	670	500	1560	5	1	16622320	371	23.98	0.49	12	0.03	93.00	4575.00	2740	20240123	-18.61	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20240123	2120	5.19	20231024	1.73	N	075130	500	83 억		209115	N	N	0	N	00	N
91	20240716	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-15	5	-0.67	10728500	4839	28.16	2225	2235	2210	2905	1565	2235	2216.06	1.26	0	577	2258	2246	2228	2216	2198	2237	2207	83	670	500	1560	5	1	16622320	369	23.87	0.49	12	0.03	93.00	4575.00	2740	20240123	-18.98	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.73	N	075130	500	83 억		209115	N	N	0	N	00	N
92	20240716	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-15	5	-0.67	10401690	4692	27.30	2225	2235	2210	2905	1565	2235	2215.82	1.26	0	581	2258	2246	2228	2216	2198	2237	2207	83	670	500	1560	5	1	16622320	369	23.87	0.49	12	0.03	93.00	4575.00	2740	20240123	-18.98	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.73	N	075130	500	83 억		209115	N	N	0	N	00	N
93	20240716	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-5	5	-0.22	8129215	3665	21.33	2225	2235	2210	2905	1565	2235	2216.75	1.26	0	587	2258	2246	2228	2216	2198	2237	2207	83	670	500	1560	5	1	16622320	371	23.98	0.49	12	0.02	93.00	4575.00	2740	20240123	-18.61	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20240123	2120	5.19	20231024	1.73	N	075130	500	83 억		209115	N	N	0	N	00	N
94	20240716	120644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-10	5	-0.45	7890860	3558	20.70	2225	2235	2210	2905	1565	2235	2216.40	1.26	0	587	2258	2246	2228	2216	2198	2237	2207	83	670	500	1560	5	1	16622320	370	23.92	0.49	12	0.02	93.00	4575.00	2740	20240123	-18.80	2120	20231024	4.95	2740	-18.80	20240123	2165	2.77	20240419	2740	-18.80	20240123	2120	4.95	20231024	1.73	N	075130	500	83 억		209115	N	N	0	N	00	N
95	20240716	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-5	5	-0.22	7881950	3554	20.68	2225	2235	2210	2905	1565	2235	2216.39	1.26	0	587	2258	2246	2228	2216	2198	2237	2207	83	670	500	1560	5	1	16622320	371	23.98	0.49	12	0.02	93.00	4575.00	2740	20240123	-18.61	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20240123	2120	5.19	20231024	1.73	N	075130	500	83 억		209115	N	N	0	N	00	N
96	20240716	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-20	5	-0.89	6693295	3017	17.56	2225	2230	2210	2905	1565	2235	2216.95	1.26	0	590	2258	2246	2228	2216	2198	2237	2207	83	670	500	1560	5	1	16622320	368	23.82	0.48	12	0.02	93.00	4575.00	2740	20240123	-19.16	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2740	-19.16	20240123	2120	4.48	20231024	1.73	N	075130	500	83 억		209115	N	N	0	N	00	N
97	20240716	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-10	5	-0.45	1072865	481	2.80	2225	2225	2225	2905	1565	2235	2225.00	1.26	0	195	2258	2246	2228	2216	2198	2237	2207	83	670	500	1560	5	1	16622320	370	23.92	0.49	12	0.00	93.00	4575.00	2740	20240123	-18.80	2120	20231024	4.95	2740	-18.80	20240123	2165	2.77	20240419	2740	-18.80	20240123	2120	4.95	20231024	1.73	N	075130	500	83 억		209115	N	N	0	N	00	N
98	20240715	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-5	5	-0.22	38151525	17185	38.43	2240	2240	2210	2910	1570	2240	2219.78	1.26	0	-52	2280	2260	2230	2210	2180	2245	2195	83	670	500	1560	5	1	16622320	372	24.03	0.49	12	0.10	93.00	4575.00	2740	20240123	-18.43	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2740	-18.43	20240123	2120	5.42	20231024	1.74	N	075130	500	83 억		209160	N	N	0	N	00	N
99	20240715	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-15	5	-0.67	34642620	15602	34.89	2240	2240	2210	2910	1570	2240	2220.11	1.26	0	-27	2280	2260	2230	2210	2180	2245	2195	83	670	500	1560	5	1	16622320	370	23.92	0.49	12	0.09	93.00	4575.00	2740	20240123	-18.80	2120	20231024	4.95	2740	-18.80	20240123	2165	2.77	20240419	2740	-18.80	20240123	2120	4.95	20231024	1.74	N	075130	500	83 억		209160	N	N	0	N	00	N
100	20240715	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-10	5	-0.45	34633710	15598	34.88	2240	2240	2210	2910	1570	2240	2220.10	1.26	0	-27	2280	2260	2230	2210	2180	2245	2195	83	670	500	1560	5	1	16622320	371	23.98	0.49	12	0.09	93.00	4575.00	2740	20240123	-18.61	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20240123	2120	5.19	20231024	1.74	N	075130	500	83 억		209160	N	N	0	N	00	N
101	20240715	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-10	5	-0.45	33095960	14908	33.34	2240	2240	2210	2910	1570	2240	2219.70	1.26	0	7	2280	2260	2230	2210	2180	2245	2195	83	670	500	1560	5	1	16622320	371	23.98	0.49	12	0.09	93.00	4575.00	2740	20240123	-18.61	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20240123	2120	5.19	20231024	1.74	N	075130	500	83 억		209160	N	N	0	N	00	N
102	20240715	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-10	5	-0.45	32477140	14628	32.71	2240	2240	2210	2910	1570	2240	2219.89	1.26	0	7	2280	2260	2230	2210	2180	2245	2195	83	670	500	1560	5	1	16622320	371	23.98	0.49	12	0.09	93.00	4575.00	2740	20240123	-18.61	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20240123	2120	5.19	20231024	1.74	N	075130	500	83 억		209160	N	N	0	N	00	N
103	20240715	110638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-30	5	-1.34	28029180	12620	28.22	2240	2240	2210	2910	1570	2240	2220.66	1.26	0	133	2280	2260	2230	2210	2180	2245	2195	83	670	500	1560	5	1	16622320	367	23.76	0.48	12	0.08	93.00	4575.00	2740	20240123	-19.34	2120	20231024	4.25	2740	-19.34	20240123	2165	2.08	20240419	2740	-19.34	20240123	2120	4.25	20231024	1.74	N	075130	500	83 억		209160	N	N	0	N	00	N
104	20240715	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-20	5	-0.89	15397150	6927	15.49	2240	2240	2215	2910	1570	2240	2222.19	1.26	0	223	2280	2260	2230	2210	2180	2245	2195	83	670	500	1560	5	1	16622320	369	23.87	0.49	12	0.04	93.00	4575.00	2740	20240123	-18.98	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.74	N	075130	500	83 억		209160	N	N	0	N	00	N
105	20240715	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-5	5	-0.22	2828320	1263	2.82	2240	2240	2235	2910	1570	2240	2239.23	1.26	0	-12	2280	2260	2230	2210	2180	2245	2195	83	670	500	1560	5	1	16622320	372	24.03	0.49	12	0.01	93.00	4575.00	2740	20240123	-18.43	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2740	-18.43	20240123	2120	5.42	20231024	1.74	N	075130	500	83 억		209160	N	N	0	N	00	N
106	20240712	160632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-10	5	-0.44	99019725	44714	47.92	2250	2250	2200	2925	1575	2250	2214.51	1.25	0	761	2290	2270	2235	2215	2180	2280	2225	83	675	500	1570	5	1	16622320	372	24.09	0.49	12	0.27	93.00	4575.00	2740	20240123	-18.25	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2740	-18.25	20240123	2120	5.66	20231024	1.74	N	075130	500	83 억		208340	N	N	0	N	00	N
107	20240712	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-30	5	-1.33	88464455	39959	42.83	2250	2250	2200	2925	1575	2250	2213.88	1.25	0	2739	2290	2270	2235	2215	2180	2280	2225	83	675	500	1570	5	1	16622320	369	23.87	0.49	12	0.24	93.00	4575.00	2740	20240123	-18.98	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.74	N	075130	500	83 억		208340	N	N	0	N	00	N
108	20240712	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-30	5	-1.33	86729575	39177	41.99	2250	2250	2200	2925	1575	2250	2213.79	1.25	0	2775	2290	2270	2235	2215	2180	2280	2225	83	675	500	1570	5	1	16622320	369	23.87	0.49	12	0.24	93.00	4575.00	2740	20240123	-18.98	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.74	N	075130	500	83 억		208340	N	N	0	N	00	N
109	20240712	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-30	5	-1.33	78893990	35643	38.20	2250	2250	2200	2925	1575	2250	2213.45	1.25	0	2791	2290	2270	2235	2215	2180	2280	2225	83	675	500	1570	5	1	16622320	369	23.87	0.49	12	0.21	93.00	4575.00	2740	20240123	-18.98	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.74	N	075130	500	83 억		208340	N	N	0	N	00	N
110	20240712	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-5	5	-0.22	10985995	4902	5.25	2250	2250	2225	2925	1575	2250	2241.13	1.25	0	140	2290	2270	2235	2215	2180	2280	2225	83	675	500	1570	5	1	16622320	373	24.14	0.49	12	0.03	93.00	4575.00	2740	20240123	-18.07	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2740	-18.07	20240123	2120	5.90	20231024	1.74	N	075130	500	83 억		208340	N	N	0	N	00	N
111	20240712	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-5	5	-0.22	10809030	4823	5.17	2250	2250	2225	2925	1575	2250	2241.14	1.25	0	140	2290	2270	2235	2215	2180	2280	2225	83	675	500	1570	5	1	16622320	373	24.14	0.49	12	0.03	93.00	4575.00	2740	20240123	-18.07	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2740	-18.07	20240123	2120	5.90	20231024	1.74	N	075130	500	83 억		208340	N	N	0	N	00	N
112	20240712	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	4954140	2219	2.38	2250	2250	2225	2925	1575	2250	2232.60	1.25	0	643	2290	2270	2235	2215	2180	2280	2225	83	675	500	1570	5	1	16622320	374	24.19	0.49	12	0.01	93.00	4575.00	2740	20240123	-17.88	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2740	-17.88	20240123	2120	6.13	20231024	1.74	N	075130	500	83 억		208340	N	N	0	N	00	N
113	20240712	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-10	5	-0.44	566930	252	0.27	2250	2250	2240	2925	1575	2250	2249.72	1.25	0	1	2290	2270	2235	2215	2180	2280	2225	83	675	500	1570	5	1	16622320	372	24.09	0.49	12	0.00	93.00	4575.00	2740	20240123	-18.25	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2740	-18.25	20240123	2120	5.66	20231024	1.74	N	075130	500	83 억		208340	N	N	0	N	00	N
114	20240711	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	206407940	93280	940.89	2235	2255	2200	2925	1575	2250	2212.78	1.23	0	3745	2260	2255	2245	2240	2230	2257	2242	83	675	500	1570	5	1	16622320	374	24.19	0.49	12	0.56	93.00	4575.00	2740	20230705	-17.88	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2740	-17.88	20240123	2120	6.13	20231024	1.74	N	075130	500	83 억		204598	N	N	0	N	00	N
115	20240711	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-25	5	-1.11	202478345	91522	923.16	2235	2255	2200	2925	1575	2250	2212.35	1.23	0	4586	2260	2255	2245	2240	2230	2257	2242	83	675	500	1570	5	1	16622320	370	23.92	0.49	12	0.55	93.00	4575.00	2740	20230705	-18.80	2120	20231024	4.95	2740	-18.80	20240123	2165	2.77	20240419	2740	-18.80	20240123	2120	4.95	20231024	1.74	N	075130	500	83 억		204598	N	N	0	N	00	N
116	20240711	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-25	5	-1.11	189135875	85521	862.63	2235	2255	2200	2925	1575	2250	2211.57	1.23	0	8700	2260	2255	2245	2240	2230	2257	2242	83	675	500	1570	5	1	16622320	370	23.92	0.49	12	0.51	93.00	4575.00	2740	20230705	-18.80	2120	20231024	4.95	2740	-18.80	20240123	2165	2.77	20240419	2740	-18.80	20240123	2120	4.95	20231024	1.74	N	075130	500	83 억		204598	N	N	0	N	00	N
117	20240711	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-25	5	-1.11	171287360	77500	781.72	2235	2255	2200	2925	1575	2250	2210.16	1.23	0	8700	2260	2255	2245	2240	2230	2257	2242	83	675	500	1570	5	1	16622320	370	23.92	0.49	12	0.47	93.00	4575.00	2740	20230705	-18.80	2120	20231024	4.95	2740	-18.80	20240123	2165	2.77	20240419	2740	-18.80	20240123	2120	4.95	20231024	1.74	N	075130	500	83 억		204598	N	N	0	N	00	N
118	20240711	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-50	5	-2.22	130371905	58992	595.04	2235	2255	2200	2925	1575	2250	2209.99	1.23	0	12814	2260	2255	2245	2240	2230	2257	2242	83	675	500	1570	5	1	16622320	366	23.66	0.48	12	0.35	93.00	4575.00	2740	20230705	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2165	1.62	20240419	2740	-19.71	20240123	2120	3.77	20231024	1.74	N	075130	500	83 억		204598	N	N	0	N	00	N
119	20240711	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	1268465	565	5.70	2235	2255	2235	2925	1575	2250	2245.07	1.23	0	-397	2260	2255	2245	2240	2230	2257	2242	83	675	500	1570	5	1	16622320	374	24.19	0.49	12	0.00	93.00	4575.00	2740	20230705	-17.88	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2740	-17.88	20240123	2120	6.13	20231024	1.74	N	075130	500	83 억		204598	N	N	0	N	00	N
120	20240711	100632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	602225	268	2.70	2235	2255	2235	2925	1575	2250	2247.11	1.23	0	-219	2260	2255	2245	2240	2230	2257	2242	83	675	500	1570	5	1	16622320	374	24.19	0.49	12	0.00	93.00	4575.00	2740	20230705	-17.88	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2740	-17.88	20240123	2120	6.13	20231024	1.74	N	075130	500	83 억		204598	N	N	0	N	00	N
121	20240711	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	58110	26	0.26	2235	2235	2235	2925	1575	2250	2235.00	1.23	0	0	2260	2255	2245	2240	2230	2257	2242	83	675	500	1570	5	1	16622320	372	24.03	0.49	12	0.00	93.00	4575.00	2740	20230705	-18.43	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2740	-18.43	20240123	2120	5.42	20231024	1.74	N	075130	500	83 억		204598	N	N	0	N	00	N
122	20240710	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	15	2	0.67	22207570	9914	101.01	2235	2250	2235	2905	1565	2235	2240.02	1.23	0	-239	2278	2256	2238	2216	2198	2247	2207	83	670	500	1560	5	1	16622320	374	24.19	0.49	12	0.06	93.00	4575.00	2765	20230704	-18.63	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2740	-17.88	20240123	2120	6.13	20231024	1.75	N	075130	500	83 억		204809	N	N	0	N	00	N
123	20240710	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	0	3	0.00	7041795	3144	32.03	2235	2250	2235	2905	1565	2235	2239.76	1.23	0	-157	2278	2256	2238	2216	2198	2247	2207	83	670	500	1560	5	1	16622320	372	24.03	0.49	12	0.02	93.00	4575.00	2765	20230704	-19.17	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2740	-18.43	20240123	2120	5.42	20231024	1.75	N	075130	500	83 억		204809	N	N	0	N	00	N
124	20240710	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	5	2	0.22	6742190	3010	30.67	2235	2250	2235	2905	1565	2235	2239.93	1.23	0	-157	2278	2256	2238	2216	2198	2247	2207	83	670	500	1560	5	1	16622320	372	24.09	0.49	12	0.02	93.00	4575.00	2765	20230704	-18.99	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2740	-18.25	20240123	2120	5.66	20231024	1.75	N	075130	500	83 억		204809	N	N	0	N	00	N
125	20240710	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	5	2	0.22	4035820	1802	18.36	2235	2250	2235	2905	1565	2235	2239.63	1.23	0	-67	2278	2256	2238	2216	2198	2247	2207	83	670	500	1560	5	1	16622320	372	24.09	0.49	12	0.01	93.00	4575.00	2765	20230704	-18.99	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2740	-18.25	20240123	2120	5.66	20231024	1.75	N	075130	500	83 억		204809	N	N	0	N	00	N
126	20240710	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	15	2	0.67	3415330	1525	15.54	2235	2250	2235	2905	1565	2235	2239.56	1.23	0	-67	2278	2256	2238	2216	2198	2247	2207	83	670	500	1560	5	1	16622320	374	24.19	0.49	12	0.01	93.00	4575.00	2765	20230704	-18.63	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2740	-17.88	20240123	2120	6.13	20231024	1.75	N	075130	500	83 억		204809	N	N	0	N	00	N
127	20240710	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	15	2	0.67	3231140	1443	14.70	2235	2250	2235	2905	1565	2235	2239.18	1.23	0	-36	2278	2256	2238	2216	2198	2247	2207	83	670	500	1560	5	1	16622320	374	24.19	0.49	12	0.01	93.00	4575.00	2765	20230704	-18.63	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2740	-17.88	20240123	2120	6.13	20231024	1.75	N	075130	500	83 억		204809	N	N	0	N	00	N
128	20240710	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	5	2	0.22	3177340	1419	14.46	2235	2250	2235	2905	1565	2235	2239.14	1.23	0	-36	2278	2256	2238	2216	2198	2247	2207	83	670	500	1560	5	1	16622320	372	24.09	0.49	12	0.01	93.00	4575.00	2765	20230704	-18.99	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2740	-18.25	20240123	2120	5.66	20231024	1.75	N	075130	500	83 억		204809	N	N	0	N	00	N
129	20240710	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	15	2	0.67	601230	269	2.74	2235	2250	2235	2905	1565	2235	2235.06	1.23	0	-28	2278	2256	2238	2216	2198	2247	2207	83	670	500	1560	5	1	16622320	374	24.19	0.49	12	0.00	93.00	4575.00	2765	20230704	-18.63	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2740	-17.88	20240123	2120	6.13	20231024	1.75	N	075130	500	83 억		204809	N	N	0	N	00	N
130	20240709	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-20	5	-0.89	21990810	9815	38.66	2255	2260	2220	2930	1580	2255	2240.53	1.24	0	-651	2278	2266	2248	2236	2218	2272	2242	83	675	500	1570	5	1	16622320	372	24.03	0.49	12	0.06	93.00	4575.00	2770	20230703	-19.31	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2740	-18.43	20240123	2120	5.42	20231024	1.75	N	075130	500	83 억		205463	N	N	0	N	00	N
131	20240709	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-5	5	-0.22	20437190	9120	35.92	2255	2260	2220	2930	1580	2255	2240.92	1.24	0	-556	2278	2266	2248	2236	2218	2272	2242	83	675	500	1570	5	1	16622320	374	24.19	0.49	12	0.05	93.00	4575.00	2770	20230703	-18.77	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2740	-17.88	20240123	2120	6.13	20231024	1.75	N	075130	500	83 억		205463	N	N	0	N	00	N
132	20240709	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-20	5	-0.89	18111950	8086	31.85	2255	2260	2220	2930	1580	2255	2239.91	1.24	0	-480	2278	2266	2248	2236	2218	2272	2242	83	675	500	1570	5	1	16622320	372	24.03	0.49	12	0.05	93.00	4575.00	2770	20230703	-19.31	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2740	-18.43	20240123	2120	5.42	20231024	1.75	N	075130	500	83 억		205463	N	N	0	N	00	N
133	20240709	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-10	5	-0.44	13571095	6059	23.86	2255	2260	2220	2930	1580	2255	2239.82	1.24	0	-485	2278	2266	2248	2236	2218	2272	2242	83	675	500	1570	5	1	16622320	373	24.14	0.49	12	0.04	93.00	4575.00	2770	20230703	-18.95	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2740	-18.07	20240123	2120	5.90	20231024	1.75	N	075130	500	83 억		205463	N	N	0	N	00	N
134	20240709	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-15	5	-0.67	5866330	2617	10.31	2255	2260	2220	2930	1580	2255	2241.62	1.24	0	-445	2278	2266	2248	2236	2218	2272	2242	83	675	500	1570	5	1	16622320	372	24.09	0.49	12	0.02	93.00	4575.00	2770	20230703	-19.13	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2740	-18.25	20240123	2120	5.66	20231024	1.75	N	075130	500	83 억		205463	N	N	0	N	00	N
135	20240709	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-35	5	-1.55	5855130	2612	10.29	2255	2260	2220	2930	1580	2255	2241.63	1.24	0	-445	2278	2266	2248	2236	2218	2272	2242	83	675	500	1570	5	1	16622320	369	23.87	0.49	12	0.02	93.00	4575.00	2770	20230703	-19.86	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20240123	2120	4.72	20231024	1.75	N	075130	500	83 억		205463	N	N	0	N	00	N
136	20240709	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-15	5	-0.67	3415235	1518	5.98	2255	2260	2240	2930	1580	2255	2249.83	1.24	0	-207	2278	2266	2248	2236	2218	2272	2242	83	675	500	1570	5	1	16622320	372	24.09	0.49	12	0.01	93.00	4575.00	2770	20230703	-19.13	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2740	-18.25	20240123	2120	5.66	20231024	1.75	N	075130	500	83 억		205463	N	N	0	N	00	N
137	20240709	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	1461240	648	2.55	2255	2255	2255	2930	1580	2255	2255.00	1.24	0	-87	2278	2266	2248	2236	2218	2272	2242	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.00	93.00	4575.00	2770	20230703	-18.59	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2740	-17.70	20240123	2120	6.37	20231024	1.75	N	075130	500	83 억		205463	N	N	0	N	00	N
138	20240708	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	25	2	1.12	56727690	25389	178.07	2230	2260	2230	2895	1565	2230	2234.31	1.24	0	-10	2263	2246	2213	2196	2163	2255	2205	83	665	500	1560	5	1	16622320	375	24.25	0.49	12	0.15	93.00	4575.00	2770	20230703	-18.59	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2740	-17.70	20240123	2120	6.37	20231024	1.77	N	075130	500	83 억		205543	N	N	0	N	00	N
139	20240708	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	25	2	1.12	54769275	24520	171.97	2230	2260	2230	2895	1565	2230	2233.66	1.24	0	139	2263	2246	2213	2196	2163	2255	2205	83	665	500	1560	5	1	16622320	375	24.25	0.49	12	0.15	93.00	4575.00	2770	20230703	-18.59	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2740	-17.70	20240123	2120	6.37	20231024	1.77	N	075130	500	83 억		205543	N	N	0	N	00	N
140	20240708	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	20	2	0.90	52393200	23462	164.55	2230	2250	2230	2895	1565	2230	2233.11	1.24	0	11	2263	2246	2213	2196	2163	2255	2205	83	665	500	1560	5	1	16622320	374	24.19	0.49	12	0.14	93.00	4575.00	2770	20230703	-18.77	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2740	-17.88	20240123	2120	6.13	20231024	1.77	N	075130	500	83 억		205543	N	N	0	N	00	N
141	20240708	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	0	3	0.00	52336950	23437	164.38	2230	2250	2230	2895	1565	2230	2233.09	1.24	0	11	2263	2246	2213	2196	2163	2255	2205	83	665	500	1560	5	1	16622320	371	23.98	0.49	12	0.14	93.00	4575.00	2770	20230703	-19.49	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20240123	2120	5.19	20231024	1.77	N	075130	500	83 억		205543	N	N	0	N	00	N
142	20240708	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	0	3	0.00	30079125	13486	94.59	2230	2250	2230	2895	1565	2230	2230.40	1.24	0	67	2263	2246	2213	2196	2163	2255	2205	83	665	500	1560	5	1	16622320	371	23.98	0.49	12	0.08	93.00	4575.00	2770	20230703	-19.49	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20240123	2120	5.19	20231024	1.77	N	075130	500	83 억		205543	N	N	0	N	00	N
143	20240708	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	0	3	0.00	28001845	12555	88.06	2230	2250	2230	2895	1565	2230	2230.33	1.24	0	67	2263	2246	2213	2196	2163	2255	2205	83	665	500	1560	5	1	16622320	371	23.98	0.49	12	0.08	93.00	4575.00	2770	20230703	-19.49	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20240123	2120	5.19	20231024	1.77	N	075130	500	83 억		205543	N	N	0	N	00	N
144	20240708	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	5	2	0.22	4832125	2165	15.18	2230	2250	2230	2895	1565	2230	2231.93	1.24	0	67	2263	2246	2213	2196	2163	2255	2205	83	665	500	1560	5	1	16622320	372	24.03	0.49	12	0.01	93.00	4575.00	2770	20230703	-19.31	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2740	-18.43	20240123	2120	5.42	20231024	1.77	N	075130	500	83 억		205543	N	N	0	N	00	N
145	20240708	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	0	3	0.00	3258030	1461	10.25	2230	2230	2230	2895	1565	2230	2230.00	1.24	0	-6	2263	2246	2213	2196	2163	2255	2205	83	665	500	1560	5	1	16622320	371	23.98	0.49	12	0.01	93.00	4575.00	2770	20230703	-19.49	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20240123	2120	5.19	20231024	1.77	N	075130	500	83 억		205543	N	N	0	N	00	N
146	20240705	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	25	2	1.13	31408060	14258	41.93	2205	2230	2180	2865	1545	2205	2202.83	1.25	0	-1921	2245	2225	2215	2195	2185	2220	2190	83	660	500	1540	5	1	16622320	371	23.98	0.49	12	0.09	93.00	4575.00	2820	20230629	-20.92	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20230705	2120	5.19	20231024	1.82	N	075130	500	83 억		207467	N	N	0	N	00	N
147	20240705	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	15	2	0.68	28769155	13072	38.44	2205	2230	2180	2865	1545	2205	2200.82	1.25	0	-1722	2245	2225	2215	2195	2185	2220	2190	83	660	500	1540	5	1	16622320	369	23.87	0.49	12	0.08	93.00	4575.00	2820	20230629	-21.28	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2740	-18.98	20230705	2120	4.72	20231024	1.82	N	075130	500	83 억		207467	N	N	0	N	00	N
148	20240705	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	25	2	1.13	27305855	12414	36.51	2205	2230	2180	2865	1545	2205	2199.60	1.25	0	-1154	2245	2225	2215	2195	2185	2220	2190	83	660	500	1540	5	1	16622320	371	23.98	0.49	12	0.07	93.00	4575.00	2820	20230629	-20.92	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2740	-18.61	20230705	2120	5.19	20231024	1.82	N	075130	500	83 억		207467	N	N	0	N	00	N
149	20240705	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	0	3	0.00	26545295	12071	35.50	2205	2215	2180	2865	1545	2205	2199.10	1.25	0	-1088	2245	2225	2215	2195	2185	2220	2190	83	660	500	1540	5	1	16622320	367	23.71	0.48	12	0.07	93.00	4575.00	2820	20230629	-21.81	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2740	-19.53	20230705	2120	4.01	20231024	1.82	N	075130	500	83 억		207467	N	N	0	N	00	N
150	20240705	120624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	0	3	0.00	22956505	10448	30.73	2205	2215	2180	2865	1545	2205	2197.22	1.25	0	-912	2245	2225	2215	2195	2185	2220	2190	83	660	500	1540	5	1	16622320	367	23.71	0.48	12	0.06	93.00	4575.00	2820	20230629	-21.81	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2740	-19.53	20230705	2120	4.01	20231024	1.82	N	075130	500	83 억		207467	N	N	0	N	00	N
151	20240705	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	0	3	0.00	22006195	10017	29.46	2205	2215	2180	2865	1545	2205	2196.88	1.25	0	-912	2245	2225	2215	2195	2185	2220	2190	83	660	500	1540	5	1	16622320	367	23.71	0.48	12	0.06	93.00	4575.00	2820	20230629	-21.81	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2740	-19.53	20230705	2120	4.01	20231024	1.82	N	075130	500	83 억		207467	N	N	0	N	00	N
152	20240705	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	0	3	0.00	16133810	7348	21.61	2205	2215	2180	2865	1545	2205	2195.67	1.25	0	14	2245	2225	2215	2195	2185	2220	2190	83	660	500	1540	5	1	16622320	367	23.71	0.48	12	0.04	93.00	4575.00	2820	20230629	-21.81	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2740	-19.53	20230705	2120	4.01	20231024	1.82	N	075130	500	83 억		207467	N	N	0	N	00	N
153	20240705	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	10	2	0.45	1819675	825	2.43	2205	2215	2205	2865	1545	2205	2205.67	1.25	0	-8	2245	2225	2215	2195	2185	2220	2190	83	660	500	1540	5	1	16622320	368	23.82	0.48	12	0.00	93.00	4575.00	2820	20230629	-21.45	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2740	-19.16	20230705	2120	4.48	20231024	1.82	N	075130	500	83 억		207467	N	N	0	N	00	N
154	20240704	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-10	5	-0.45	75375760	34004	92.91	2215	2235	2205	2875	1555	2215	2216.67	1.26	0	-1290	2251	2232	2216	2197	2181	2242	2207	83	660	500	1550	5	1	16622320	367	23.71	0.48	12	0.20	93.00	4575.00	2820	20230629	-21.81	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2765	-20.25	20230704	2120	4.01	20231024	1.83	N	075130	500	83 억		208760	N	N	0	N	00	N
155	20240704	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-10	5	-0.45	75064790	33863	92.53	2215	2235	2205	2875	1555	2215	2216.72	1.26	0	-1267	2251	2232	2216	2197	2181	2242	2207	83	660	500	1550	5	1	16622320	367	23.71	0.48	12	0.20	93.00	4575.00	2820	20230629	-21.81	2120	20231024	4.01	2740	-19.53	20240123	2165	1.85	20240419	2765	-20.25	20230704	2120	4.01	20231024	1.83	N	075130	500	83 억		208760	N	N	0	N	00	N
156	20240704	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	63398810	28579	78.09	2215	2235	2210	2875	1555	2215	2218.37	1.26	0	-1213	2251	2232	2216	2197	2181	2242	2207	83	660	500	1550	5	1	16622320	367	23.76	0.48	12	0.17	93.00	4575.00	2820	20230629	-21.63	2120	20231024	4.25	2740	-19.34	20240123	2165	2.08	20240419	2765	-20.07	20230704	2120	4.25	20231024	1.83	N	075130	500	83 억		208760	N	N	0	N	00	N
157	20240704	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	10	2	0.45	35736805	16076	43.93	2215	2235	2210	2875	1555	2215	2222.99	1.26	0	-900	2251	2232	2216	2197	2181	2242	2207	83	660	500	1550	5	1	16622320	370	23.92	0.49	12	0.10	93.00	4575.00	2820	20230629	-21.10	2120	20231024	4.95	2740	-18.80	20240123	2165	2.77	20240419	2765	-19.53	20230704	2120	4.95	20231024	1.83	N	075130	500	83 억		208760	N	N	0	N	00	N
158	20240704	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	0	3	0.00	28344845	12752	34.84	2215	2235	2210	2875	1555	2215	2222.78	1.26	0	-653	2251	2232	2216	2197	2181	2242	2207	83	660	500	1550	5	1	16622320	368	23.82	0.48	12	0.08	93.00	4575.00	2820	20230629	-21.45	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2765	-19.89	20230704	2120	4.48	20231024	1.83	N	075130	500	83 억		208760	N	N	0	N	00	N
159	20240704	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	5	2	0.23	11458290	5148	14.07	2215	2235	2210	2875	1555	2215	2225.78	1.26	0	-720	2251	2232	2216	2197	2181	2242	2207	83	660	500	1550	5	1	16622320	369	23.87	0.49	12	0.03	93.00	4575.00	2820	20230629	-21.28	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2765	-19.71	20230704	2120	4.72	20231024	1.83	N	075130	500	83 억		208760	N	N	0	N	00	N
160	20240704	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	15	2	0.68	7549215	3392	9.27	2215	2235	2210	2875	1555	2215	2225.59	1.26	0	-720	2251	2232	2216	2197	2181	2242	2207	83	660	500	1550	5	1	16622320	371	23.98	0.49	12	0.02	93.00	4575.00	2820	20230629	-20.92	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2765	-19.35	20230704	2120	5.19	20231024	1.83	N	075130	500	83 억		208760	N	N	0	N	00	N
161	20240704	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	2908930	1313	3.59	2215	2220	2210	2875	1555	2215	2215.48	1.26	0	-161	2251	2232	2216	2197	2181	2242	2207	83	660	500	1550	5	1	16622320	367	23.76	0.48	12	0.01	93.00	4575.00	2820	20230629	-21.63	2120	20231024	4.25	2740	-19.34	20240123	2165	2.08	20240419	2765	-20.07	20230704	2120	4.25	20231024	1.83	N	075130	500	83 억		208760	N	N	0	N	00	N
162	20240703	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-5	5	-0.23	78317895	35329	115.18	2210	2235	2200	2885	1555	2220	2216.82	1.27	0	-1863	2253	2236	2228	2211	2203	2232	2207	83	665	500	1550	5	1	16622320	368	23.82	0.48	12	0.21	93.00	4575.00	2820	20230629	-21.45	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2770	-20.04	20230703	2120	4.48	20231024	1.83	N	075130	500	83 억		210626	N	N	0	N	00	N
163	20240703	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-10	5	-0.45	65939740	29719	96.89	2210	2235	2200	2885	1555	2220	2218.77	1.27	0	-1265	2253	2236	2228	2211	2203	2232	2207	83	665	500	1550	5	1	16622320	367	23.76	0.48	12	0.18	93.00	4575.00	2820	20230629	-21.63	2120	20231024	4.25	2740	-19.34	20240123	2165	2.08	20240419	2770	-20.22	20230703	2120	4.25	20231024	1.83	N	075130	500	83 억		210626	N	N	0	N	00	N
164	20240703	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	5	2	0.23	46004250	20700	67.49	2210	2235	2210	2885	1555	2220	2222.43	1.27	0	-1020	2253	2236	2228	2211	2203	2232	2207	83	665	500	1550	5	1	16622320	370	23.92	0.49	12	0.12	93.00	4575.00	2820	20230629	-21.10	2120	20231024	4.95	2740	-18.80	20240123	2165	2.77	20240419	2770	-19.68	20230703	2120	4.95	20231024	1.83	N	075130	500	83 억		210626	N	N	0	N	00	N
165	20240703	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	10	2	0.45	30240875	13607	44.36	2210	2235	2210	2885	1555	2220	2222.45	1.27	0	-458	2253	2236	2228	2211	2203	2232	2207	83	665	500	1550	5	1	16622320	371	23.98	0.49	12	0.08	93.00	4575.00	2820	20230629	-20.92	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2770	-19.49	20230703	2120	5.19	20231024	1.83	N	075130	500	83 억		210626	N	N	0	N	00	N
166	20240703	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-5	5	-0.23	18162945	8172	26.64	2210	2230	2210	2885	1555	2220	2222.58	1.27	0	-350	2253	2236	2228	2211	2203	2232	2207	83	665	500	1550	5	1	16622320	368	23.82	0.48	12	0.05	93.00	4575.00	2820	20230629	-21.45	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2770	-20.04	20230703	2120	4.48	20231024	1.83	N	075130	500	83 억		210626	N	N	0	N	00	N
167	20240703	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	5	2	0.23	17000770	7649	24.94	2210	2230	2210	2885	1555	2220	2222.61	1.27	0	-350	2253	2236	2228	2211	2203	2232	2207	83	665	500	1550	5	1	16622320	370	23.92	0.49	12	0.05	93.00	4575.00	2820	20230629	-21.10	2120	20231024	4.95	2740	-18.80	20240123	2165	2.77	20240419	2770	-19.68	20230703	2120	4.95	20231024	1.83	N	075130	500	83 억		210626	N	N	0	N	00	N
168	20240703	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	5	2	0.23	7713455	3469	11.31	2210	2230	2210	2885	1555	2220	2223.54	1.27	0	664	2253	2236	2228	2211	2203	2232	2207	83	665	500	1550	5	1	16622320	370	23.92	0.49	12	0.02	93.00	4575.00	2820	20230629	-21.10	2120	20231024	4.95	2740	-18.80	20240123	2165	2.77	20240419	2770	-19.68	20230703	2120	4.95	20231024	1.83	N	075130	500	83 억		210626	N	N	0	N	00	N
169	20240703	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	0	3	0.00	2710015	1222	3.98	2210	2220	2210	2885	1555	2220	2217.69	1.27	0	1078	2253	2236	2228	2211	2203	2232	2207	83	665	500	1550	5	1	16622320	369	23.87	0.49	12	0.01	93.00	4575.00	2820	20230629	-21.28	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2770	-19.86	20230703	2120	4.72	20231024	1.83	N	075130	500	83 억		210626	N	N	0	N	00	N
170	20240702	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-15	5	-0.67	68287115	30628	87.15	2225	2245	2220	2905	1565	2235	2229.56	1.28	0	-1640	2281	2257	2246	2222	2211	2252	2217	83	670	500	1560	5	1	16622320	369	23.87	0.49	12	0.18	93.00	4575.00	2820	20230629	-21.28	2120	20231024	4.72	2740	-18.98	20240123	2165	2.54	20240419	2770	-19.86	20230703	2120	4.72	20231024	1.87	N	075130	500	83 억		212256	N	N	0	N	00	N
171	20240702	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-5	5	-0.22	62062185	27827	79.18	2225	2245	2220	2905	1565	2235	2230.29	1.28	0	-1645	2281	2257	2246	2222	2211	2252	2217	83	670	500	1560	5	1	16622320	371	23.98	0.49	12	0.17	93.00	4575.00	2820	20230629	-20.92	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2770	-19.49	20230703	2120	5.19	20231024	1.87	N	075130	500	83 억		212256	N	N	0	N	00	N
172	20240702	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	54897105	24616	70.04	2225	2245	2220	2905	1565	2235	2230.14	1.28	0	-1177	2281	2257	2246	2222	2211	2252	2217	83	670	500	1560	5	1	16622320	373	24.14	0.49	12	0.15	93.00	4575.00	2820	20230629	-20.39	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2770	-18.95	20230703	2120	5.90	20231024	1.87	N	075130	500	83 억		212256	N	N	0	N	00	N
173	20240702	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	51726015	23194	66.00	2225	2245	2220	2905	1565	2235	2230.15	1.28	0	-1177	2281	2257	2246	2222	2211	2252	2217	83	670	500	1560	5	1	16622320	373	24.14	0.49	12	0.14	93.00	4575.00	2820	20230629	-20.39	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2770	-18.95	20230703	2120	5.90	20231024	1.87	N	075130	500	83 억		212256	N	N	0	N	00	N
174	20240702	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	44431415	19914	56.66	2225	2245	2220	2905	1565	2235	2231.16	1.28	0	-1367	2281	2257	2246	2222	2211	2252	2217	83	670	500	1560	5	1	16622320	373	24.14	0.49	12	0.12	93.00	4575.00	2820	20230629	-20.39	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2770	-18.95	20230703	2120	5.90	20231024	1.87	N	075130	500	83 억		212256	N	N	0	N	00	N
175	20240702	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	0	3	0.00	41638370	18663	53.10	2225	2245	2220	2905	1565	2235	2231.07	1.28	0	-905	2281	2257	2246	2222	2211	2252	2217	83	670	500	1560	5	1	16622320	372	24.03	0.49	12	0.11	93.00	4575.00	2820	20230629	-20.74	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2770	-19.31	20230703	2120	5.42	20231024	1.87	N	075130	500	83 억		212256	N	N	0	N	00	N
176	20240702	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	0	3	0.00	40229740	18030	51.30	2225	2245	2225	2905	1565	2235	2231.27	1.28	0	-609	2281	2257	2246	2222	2211	2252	2217	83	670	500	1560	5	1	16622320	372	24.03	0.49	12	0.11	93.00	4575.00	2820	20230629	-20.74	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2770	-19.31	20230703	2120	5.42	20231024	1.87	N	075130	500	83 억		212256	N	N	0	N	00	N
177	20240702	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	0	3	0.00	2158745	969	2.76	2225	2235	2225	2905	1565	2235	2227.81	1.28	0	159	2281	2257	2246	2222	2211	2252	2217	83	670	500	1560	5	1	16622320	372	24.03	0.49	12	0.01	93.00	4575.00	2820	20230629	-20.74	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2770	-19.31	20230703	2120	5.42	20231024	1.87	N	075130	500	83 억		212256	N	N	0	N	00	N
178	20240701	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-30	5	-1.32	79012430	35145	169.06	2270	2270	2235	2940	1590	2265	2248.07	1.28	0	-919	2291	2277	2256	2242	2221	2285	2250	83	675	500	1580	5	1	16622320	372	24.03	0.49	12	0.21	93.00	4575.00	2820	20230629	-20.74	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2770	-19.31	20230703	2120	5.42	20231024	1.87	N	075130	500	83 억		213178	N	N	0	N	00	N
179	20240701	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-30	5	-1.32	64893565	28834	138.71	2270	2270	2235	2940	1590	2265	2250.46	1.28	0	-908	2291	2277	2256	2242	2221	2285	2250	83	675	500	1580	5	1	16622320	372	24.03	0.49	12	0.17	93.00	4575.00	2820	20230629	-20.74	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2770	-19.31	20230703	2120	5.42	20231024	1.87	N	075130	500	83 억		213178	N	N	0	N	00	N
180	20240701	140617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-25	5	-1.10	49814845	22113	106.37	2270	2270	2240	2940	1590	2265	2252.59	1.28	0	-618	2291	2277	2256	2242	2221	2285	2250	83	675	500	1580	5	1	16622320	372	24.09	0.49	12	0.13	93.00	4575.00	2820	20230629	-20.57	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2770	-19.13	20230703	2120	5.66	20231024	1.87	N	075130	500	83 억		213178	N	N	0	N	00	N
181	20240701	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-15	5	-0.66	21972415	9748	46.89	2270	2270	2245	2940	1590	2265	2253.73	1.28	0	-425	2291	2277	2256	2242	2221	2285	2250	83	675	500	1580	5	1	16622320	374	24.19	0.49	12	0.06	93.00	4575.00	2820	20230629	-20.21	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2770	-18.77	20230703	2120	6.13	20231024	1.87	N	075130	500	83 억		213178	N	N	0	N	00	N
182	20240701	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-15	5	-0.66	17574595	7794	37.49	2270	2270	2245	2940	1590	2265	2254.53	1.28	0	-208	2291	2277	2256	2242	2221	2285	2250	83	675	500	1580	5	1	16622320	374	24.19	0.49	12	0.05	93.00	4575.00	2820	20230629	-20.21	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2770	-18.77	20230703	2120	6.13	20231024	1.87	N	075130	500	83 억		213178	N	N	0	N	00	N
183	20240701	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-20	5	-0.88	16648945	7382	35.51	2270	2270	2245	2940	1590	2265	2254.98	1.28	0	-197	2291	2277	2256	2242	2221	2285	2250	83	675	500	1580	5	1	16622320	373	24.14	0.49	12	0.04	93.00	4575.00	2820	20230629	-20.39	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2770	-18.95	20230703	2120	5.90	20231024	1.87	N	075130	500	83 억		213178	N	N	0	N	00	N
184	20240701	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-10	5	-0.44	12339630	5465	26.29	2270	2270	2245	2940	1590	2265	2257.57	1.28	0	-197	2291	2277	2256	2242	2221	2285	2250	83	675	500	1580	5	1	16622320	375	24.25	0.49	12	0.03	93.00	4575.00	2820	20230629	-20.04	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2770	-18.59	20230703	2120	6.37	20231024	1.87	N	075130	500	83 억		213178	N	N	0	N	00	N
185	20240701	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-5	5	-0.22	1438500	635	3.05	2270	2270	2255	2940	1590	2265	2265.61	1.28	0	-313	2291	2277	2256	2242	2221	2285	2250	83	675	500	1580	5	1	16622320	376	24.30	0.49	12	0.00	93.00	4575.00	2820	20230629	-19.86	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2770	-18.41	20230703	2120	6.60	20231024	1.87	N	075130	500	83 억		213178	N	N	0	N	00	N