KissMeData/054800/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	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	20	2	0.20	2447640	251	6.59	9790	9860	9680	12700	6840	9770	9751.55	4.70	0	-9	9863	9816	9783	9736	9703	9800	9720	52	2930	500	7030	10	1	10347756	1013	4.84	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.30	8920	20240712	9.75	11850	-17.38	20240202	8920	9.75	20240712	14250	-31.30	20230927	8920	9.75	20240712	0.00	N	054800	500	51 억		485991	N	N	0	N	00	N
3	20240731	150555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	30	2	0.31	2359640	242	6.36	9790	9860	9680	12700	6840	9770	9750.58	4.70	0	-7	9863	9816	9783	9736	9703	9800	9720	52	2930	500	7030	10	1	10347756	1014	4.84	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.23	8920	20240712	9.87	11850	-17.30	20240202	8920	9.87	20240712	14250	-31.23	20230927	8920	9.87	20240712	0.00	N	054800	500	51 억		485991	N	N	0	N	00	N
4	20240731	140558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	-90	5	-0.92	1175820	121	3.18	9790	9860	9680	12700	6840	9770	9717.52	4.70	0	-3	9863	9816	9783	9736	9703	9800	9720	52	2930	500	7030	10	1	10347756	1002	4.78	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.07	8920	20240712	8.52	11850	-18.31	20240202	8920	8.52	20240712	14250	-32.07	20230927	8920	8.52	20240712	0.00	N	054800	500	51 억		485991	N	N	0	N	00	N
5	20240731	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-60	5	-0.61	1040290	107	2.81	9790	9860	9680	12700	6840	9770	9722.34	4.70	0	-3	9863	9816	9783	9736	9703	9800	9720	52	2930	500	7030	10	1	10347756	1005	4.80	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.86	8920	20240712	8.86	11850	-18.06	20240202	8920	8.86	20240712	14250	-31.86	20230927	8920	8.86	20240712	0.00	N	054800	500	51 억		485991	N	N	0	N	00	N
6	20240731	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	-50	5	-0.51	680900	70	1.84	9790	9860	9680	12700	6840	9770	9727.14	4.70	0	8	9863	9816	9783	9736	9703	9800	9720	52	2930	500	7030	10	1	10347756	1006	4.80	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.79	8920	20240712	8.97	11850	-17.97	20240202	8920	8.97	20240712	14250	-31.79	20230927	8920	8.97	20240712	0.00	N	054800	500	51 억		485991	N	N	0	N	00	N
7	20240731	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	-50	5	-0.51	360140	37	0.97	9790	9860	9680	12700	6840	9770	9733.51	4.70	0	6	9863	9816	9783	9736	9703	9800	9720	52	2930	500	7030	10	1	10347756	1006	4.80	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.79	8920	20240712	8.97	11850	-17.97	20240202	8920	8.97	20240712	14250	-31.79	20230927	8920	8.97	20240712	0.00	N	054800	500	51 억		485991	N	N	0	N	00	N
8	20240731	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-60	5	-0.61	321260	33	0.87	9790	9860	9680	12700	6840	9770	9735.15	4.70	0	6	9863	9816	9783	9736	9703	9800	9720	52	2930	500	7030	10	1	10347756	1005	4.80	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.86	8920	20240712	8.86	11850	-18.06	20240202	8920	8.86	20240712	14250	-31.86	20230927	8920	8.86	20240712	0.00	N	054800	500	51 억		485991	N	N	0	N	00	N
9	20240731	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	0	3	0.00	117300	12	0.32	9790	9790	9770	12700	6840	9770	9775.00	4.70	0	3	9863	9816	9783	9736	9703	9800	9720	52	2930	500	7030	10	1	10347756	1011	4.83	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.44	8920	20240712	9.53	11850	-17.55	20240202	8920	9.53	20240712	14250	-31.44	20230927	8920	9.53	20240712	0.00	N	054800	500	51 억		485991	N	N	0	N	00	N
10	20240730	160541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	-30	5	-0.31	37265350	3807	29.71	9810	9830	9750	12740	6860	9800	9788.64	4.70	0	-3	10213	10006	9653	9446	9093	10110	9550	52	2940	500	7050	10	1	10347756	1011	4.83	0.34	12	0.04	2023.00	28942.00	14250	20230927	-31.44	8920	20240712	9.53	11850	-17.55	20240202	8920	9.53	20240712	14250	-31.44	20230927	8920	9.53	20240712	0.00	N	054800	500	51 억		485994	N	N	0	N	00	N
11	20240730	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	20	2	0.20	17041000	1737	13.55	9810	9830	9750	12740	6860	9800	9810.59	4.70	0	-2	10213	10006	9653	9446	9093	10110	9550	52	2940	500	7050	10	1	10347756	1016	4.85	0.34	12	0.02	2023.00	28942.00	14250	20230927	-31.09	8920	20240712	10.09	11850	-17.13	20240202	8920	10.09	20240712	14250	-31.09	20230927	8920	10.09	20240712	0.00	N	054800	500	51 억		485994	N	N	0	N	00	N
12	20240730	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	10	2	0.10	15795100	1610	12.56	9810	9830	9750	12740	6860	9800	9810.62	4.70	0	-2	10213	10006	9653	9446	9093	10110	9550	52	2940	500	7050	10	1	10347756	1015	4.85	0.34	12	0.02	2023.00	28942.00	14250	20230927	-31.16	8920	20240712	9.98	11850	-17.22	20240202	8920	9.98	20240712	14250	-31.16	20230927	8920	9.98	20240712	0.00	N	054800	500	51 억		485994	N	N	0	N	00	N
13	20240730	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	20	2	0.20	13948980	1422	11.10	9810	9830	9750	12740	6860	9800	9809.41	4.70	0	-2	10213	10006	9653	9446	9093	10110	9550	52	2940	500	7050	10	1	10347756	1016	4.85	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.09	8920	20240712	10.09	11850	-17.13	20240202	8920	10.09	20240712	14250	-31.09	20230927	8920	10.09	20240712	0.00	N	054800	500	51 억		485994	N	N	0	N	00	N
14	20240730	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	10	2	0.10	9579260	977	7.62	9810	9830	9750	12740	6860	9800	9804.77	4.70	0	-1	10213	10006	9653	9446	9093	10110	9550	52	2940	500	7050	10	1	10347756	1015	4.85	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.16	8920	20240712	9.98	11850	-17.22	20240202	8920	9.98	20240712	14250	-31.16	20230927	8920	9.98	20240712	0.00	N	054800	500	51 억		485994	N	N	0	N	00	N
15	20240730	110550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	-20	5	-0.20	7521280	767	5.99	9810	9830	9750	12740	6860	9800	9806.10	4.70	0	-1	10213	10006	9653	9446	9093	10110	9550	52	2940	500	7050	10	1	10347756	1012	4.83	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.37	8920	20240712	9.64	11850	-17.47	20240202	8920	9.64	20240712	14250	-31.37	20230927	8920	9.64	20240712	0.00	N	054800	500	51 억		485994	N	N	0	N	00	N
16	20240730	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	-40	5	-0.41	7121080	726	5.67	9810	9830	9750	12740	6860	9800	9808.65	4.70	0	0	10213	10006	9653	9446	9093	10110	9550	52	2940	500	7050	10	1	10347756	1010	4.82	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.51	8920	20240712	9.42	11850	-17.64	20240202	8920	9.42	20240712	14250	-31.51	20230927	8920	9.42	20240712	0.00	N	054800	500	51 억		485994	N	N	0	N	00	N
17	20240730	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	0	3	0.00	1333560	136	1.06	9810	9810	9800	12740	6860	9800	9805.59	4.70	0	0	10213	10006	9653	9446	9093	10110	9550	52	2940	500	7050	10	1	10347756	1014	4.84	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.23	8920	20240712	9.87	11850	-17.30	20240202	8920	9.87	20240712	14250	-31.23	20230927	8920	9.87	20240712	0.00	N	054800	500	51 억		485994	N	N	0	N	00	N
18	20240729	160542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	420	2	4.48	124379150	12815	118.35	9300	9860	9300	12190	6570	9380	9706.69	4.69	0	-265	9973	9676	9513	9216	9053	9595	9135	52	2810	500	6750	10	1	10347756	1014	4.84	0.34	12	0.12	2023.00	28942.00	14250	20230927	-31.23	8920	20240712	9.87	11850	-17.30	20240202	8920	9.87	20240712	14250	-31.23	20230927	8920	9.87	20240712	0.00	N	054800	500	51 억		485550	N	N	0	N	00	N
19	20240729	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	470	2	5.01	117779660	12143	112.14	9300	9860	9300	12190	6570	9380	9701.24	4.69	0	-161	9973	9676	9513	9216	9053	9595	9135	52	2810	500	6750	10	1	10347756	1019	4.87	0.34	12	0.12	2023.00	28942.00	14250	20230927	-30.88	8920	20240712	10.43	11850	-16.88	20240202	8920	10.43	20240712	14250	-30.88	20230927	8920	10.43	20240712	0.00	N	054800	500	51 억		485550	N	N	0	N	00	N
20	20240729	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	470	2	5.01	82971840	8600	79.42	9300	9860	9300	12190	6570	9380	9650.09	4.69	0	-147	9973	9676	9513	9216	9053	9595	9135	52	2810	500	6750	10	1	10347756	1019	4.87	0.34	12	0.08	2023.00	28942.00	14250	20230927	-30.88	8920	20240712	10.43	11850	-16.88	20240202	8920	10.43	20240712	14250	-30.88	20230927	8920	10.43	20240712	0.00	N	054800	500	51 억		485550	N	N	0	N	00	N
21	20240729	130553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	390	2	4.16	52286840	5465	50.47	9300	9790	9300	12190	6570	9380	9570.02	4.69	0	-102	9973	9676	9513	9216	9053	9595	9135	52	2810	500	6750	10	1	10347756	1011	4.83	0.34	12	0.05	2023.00	28942.00	14250	20230927	-31.44	8920	20240712	9.53	11850	-17.55	20240202	8920	9.53	20240712	14250	-31.44	20230927	8920	9.53	20240712	0.00	N	054800	500	51 억		485550	N	N	0	N	00	N
22	20240729	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	350	2	3.73	40831950	4290	39.62	9300	9790	9300	12190	6570	9380	9520.23	4.69	0	-69	9973	9676	9513	9216	9053	9595	9135	52	2810	500	6750	10	1	10347756	1007	4.81	0.34	12	0.04	2023.00	28942.00	14250	20230927	-31.72	8920	20240712	9.08	11850	-17.89	20240202	8920	9.08	20240712	14250	-31.72	20230927	8920	9.08	20240712	0.00	N	054800	500	51 억		485550	N	N	0	N	00	N
23	20240729	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	250	2	2.67	30156570	3192	29.48	9300	9640	9300	12190	6570	9380	9449.06	4.69	0	-45	9973	9676	9513	9216	9053	9595	9135	52	2810	500	6750	10	1	10347756	996	4.76	0.33	12	0.03	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.00	N	054800	500	51 억		485550	N	N	0	N	00	N
24	20240729	100544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	100	2	1.07	12777830	1367	12.62	9300	9560	9300	12190	6570	9380	9345.59	4.69	0	-45	9973	9676	9513	9216	9053	9595	9135	52	2810	500	6750	10	1	10347756	981	4.69	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.47	8920	20240712	6.28	11850	-20.00	20240202	8920	6.28	20240712	14250	-33.47	20230927	8920	6.28	20240712	0.00	N	054800	500	51 억		485550	N	N	0	N	00	N
25	20240729	090542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-60	5	-0.64	6071840	652	6.02	9300	9330	9300	12190	6570	9380	9304.54	4.69	0	-9	9973	9676	9513	9216	9053	9595	9135	52	2810	500	6750	10	1	10347756	964	4.61	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.60	8920	20240712	4.48	11850	-21.35	20240202	8920	4.48	20240712	14250	-34.60	20230927	8920	4.48	20240712	0.00	N	054800	500	51 억		485550	N	N	0	N	00	N
26	20240726	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-400	5	-4.09	100792830	10653	48.60	9790	9810	9350	12710	6850	9780	9461.47	4.76	0	-6334	10126	9952	9626	9452	9126	10040	9540	52	2930	500	7040	10	1	10347756	971	4.64	0.32	12	0.10	2023.00	28942.00	14250	20230927	-34.18	8920	20240712	5.16	11850	-20.84	20240202	8920	5.16	20240712	14250	-34.18	20230927	8920	5.16	20240712	0.00	N	054800	500	51 억		492876	N	N	0	N	00	N
27	20240726	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	-290	5	-2.97	98136600	10370	47.31	9790	9810	9350	12710	6850	9780	9463.51	4.76	0	-6192	10126	9952	9626	9452	9126	10040	9540	52	2930	500	7040	10	1	10347756	982	4.69	0.33	12	0.10	2023.00	28942.00	14250	20230927	-33.40	8920	20240712	6.39	11850	-19.92	20240202	8920	6.39	20240712	14250	-33.40	20230927	8920	6.39	20240712	0.00	N	054800	500	51 억		492876	N	N	0	N	00	N
28	20240726	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-330	5	-3.37	85768220	9055	41.31	9790	9810	9390	12710	6850	9780	9471.92	4.76	0	-5399	10126	9952	9626	9452	9126	10040	9540	52	2930	500	7040	10	1	10347756	978	4.67	0.33	12	0.09	2023.00	28942.00	14250	20230927	-33.68	8920	20240712	5.94	11850	-20.25	20240202	8920	5.94	20240712	14250	-33.68	20230927	8920	5.94	20240712	0.00	N	054800	500	51 억		492876	N	N	0	N	00	N
29	20240726	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-370	5	-3.78	84119490	8880	40.51	9790	9810	9390	12710	6850	9780	9472.92	4.76	0	-5314	10126	9952	9626	9452	9126	10040	9540	52	2930	500	7040	10	1	10347756	974	4.65	0.33	12	0.09	2023.00	28942.00	14250	20230927	-33.96	8920	20240712	5.49	11850	-20.59	20240202	8920	5.49	20240712	14250	-33.96	20230927	8920	5.49	20240712	0.00	N	054800	500	51 억		492876	N	N	0	N	00	N
30	20240726	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	-350	5	-3.58	77936230	8224	37.52	9790	9810	9390	12710	6850	9780	9476.68	4.76	0	-4760	10126	9952	9626	9452	9126	10040	9540	52	2930	500	7040	10	1	10347756	976	4.66	0.33	12	0.08	2023.00	28942.00	14250	20230927	-33.82	8920	20240712	5.72	11850	-20.42	20240202	8920	5.72	20240712	14250	-33.82	20230927	8920	5.72	20240712	0.00	N	054800	500	51 억		492876	N	N	0	N	00	N
31	20240726	110543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-260	5	-2.66	76491780	8071	36.82	9790	9810	9390	12710	6850	9780	9477.36	4.76	0	-4716	10126	9952	9626	9452	9126	10040	9540	52	2930	500	7040	10	1	10347756	985	4.71	0.33	12	0.08	2023.00	28942.00	14250	20230927	-33.19	8920	20240712	6.73	11850	-19.66	20240202	8920	6.73	20240712	14250	-33.19	20230927	8920	6.73	20240712	0.00	N	054800	500	51 억		492876	N	N	0	N	00	N
32	20240726	100543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	-300	5	-3.07	33256480	3497	15.95	9790	9810	9430	12710	6850	9780	9510.00	4.76	0	-1730	10126	9952	9626	9452	9126	10040	9540	52	2930	500	7040	10	1	10347756	981	4.69	0.33	12	0.03	2023.00	28942.00	14250	20230927	-33.47	8920	20240712	6.28	11850	-20.00	20240202	8920	6.28	20240712	14250	-33.47	20230927	8920	6.28	20240712	0.00	N	054800	500	51 억		492876	N	N	0	N	00	N
33	20240726	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	-110	5	-1.12	1328530	137	0.63	9790	9810	9540	12710	6850	9780	9697.30	4.76	0	-46	10126	9952	9626	9452	9126	10040	9540	52	2930	500	7040	10	1	10347756	1001	4.78	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.14	8920	20240712	8.41	11850	-18.40	20240202	8920	8.41	20240712	14250	-32.14	20230927	8920	8.41	20240712	0.00	N	054800	500	51 억		492876	N	N	0	N	00	N
34	20240725	160539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	570	2	6.19	207298770	21634	126.23	9300	9800	9300	11970	6450	9210	9582.00	4.79	0	-1969	9496	9352	9226	9082	8956	9425	9155	52	2760	500	6630	10	1	10347756	1012	4.83	0.34	12	0.21	2023.00	28942.00	14250	20230927	-31.37	8920	20240712	9.64	11850	-17.47	20240202	8920	9.64	20240712	14250	-31.37	20230927	8920	9.64	20240712	0.00	N	054800	500	51 억		496141	N	N	0	N	00	N
35	20240725	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	460	2	4.99	205403520	21439	125.10	9300	9800	9300	11970	6450	9210	9580.83	4.79	0	-1962	9496	9352	9226	9082	8956	9425	9155	52	2760	500	6630	10	1	10347756	1001	4.78	0.33	12	0.21	2023.00	28942.00	14250	20230927	-32.14	8920	20240712	8.41	11850	-18.40	20240202	8920	8.41	20240712	14250	-32.14	20230927	8920	8.41	20240712	0.00	N	054800	500	51 억		496141	N	N	0	N	00	N
36	20240725	140546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	460	2	4.99	172666410	18077	105.48	9300	9800	9300	11970	6450	9210	9551.72	4.79	0	-1466	9496	9352	9226	9082	8956	9425	9155	52	2760	500	6630	10	1	10347756	1001	4.78	0.33	12	0.17	2023.00	28942.00	14250	20230927	-32.14	8920	20240712	8.41	11850	-18.40	20240202	8920	8.41	20240712	14250	-32.14	20230927	8920	8.41	20240712	0.00	N	054800	500	51 억		496141	N	N	0	N	00	N
37	20240725	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	400	2	4.34	155536560	16304	95.13	9300	9800	9300	11970	6450	9210	9539.78	4.79	0	-1447	9496	9352	9226	9082	8956	9425	9155	52	2760	500	6630	10	1	10347756	994	4.75	0.33	12	0.16	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.00	N	054800	500	51 억		496141	N	N	0	N	00	N
38	20240725	120543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	370	2	4.02	147569570	15473	90.28	9300	9800	9300	11970	6450	9210	9537.23	4.79	0	-1277	9496	9352	9226	9082	8956	9425	9155	52	2760	500	6630	10	1	10347756	991	4.74	0.33	12	0.15	2023.00	28942.00	14250	20230927	-32.77	8920	20240712	7.40	11850	-19.16	20240202	8920	7.40	20240712	14250	-32.77	20230927	8920	7.40	20240712	0.00	N	054800	500	51 억		496141	N	N	0	N	00	N
39	20240725	110540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	190	2	2.06	128218350	13431	78.37	9300	9800	9300	11970	6450	9210	9546.45	4.79	0	-1032	9496	9352	9226	9082	8956	9425	9155	52	2760	500	6630	10	1	10347756	973	4.65	0.32	12	0.13	2023.00	28942.00	14250	20230927	-34.04	8920	20240712	5.38	11850	-20.68	20240202	8920	5.38	20240712	14250	-34.04	20230927	8920	5.38	20240712	0.00	N	054800	500	51 억		496141	N	N	0	N	00	N
40	20240725	100540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	350	2	3.80	95642100	9995	58.32	9300	9800	9300	11970	6450	9210	9568.99	4.79	0	-853	9496	9352	9226	9082	8956	9425	9155	52	2760	500	6630	10	1	10347756	989	4.73	0.33	12	0.10	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.00	N	054800	500	51 억		496141	N	N	0	N	00	N
41	20240725	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	190	2	2.06	11006310	1179	6.88	9300	9400	9300	11970	6450	9210	9335.29	4.79	0	-417	9496	9352	9226	9082	8956	9425	9155	52	2760	500	6630	10	1	10347756	973	4.65	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.04	8920	20240712	5.38	11850	-20.68	20240202	8920	5.38	20240712	14250	-34.04	20230927	8920	5.38	20240712	0.00	N	054800	500	51 억		496141	N	N	0	N	00	N
42	20240724	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	10	2	0.11	157956790	17138	226.15	9110	9370	9100	11960	6440	9200	9216.76	4.88	0	-5901	9646	9422	9246	9022	8846	9335	8935	52	2760	500	6620	10	1	10347756	953	4.55	0.32	12	0.17	2023.00	28942.00	14250	20230927	-35.37	8920	20240712	3.25	11850	-22.28	20240202	8920	3.25	20240712	14250	-35.37	20230927	8920	3.25	20240712	0.00	N	054800	500	51 억		504542	N	N	0	N	00	N
43	20240724	150544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	147032510	15954	210.53	9110	9370	9100	11960	6440	9200	9216.03	4.88	0	-5888	9646	9422	9246	9022	8846	9335	8935	52	2760	500	6620	10	1	10347756	952	4.55	0.32	12	0.15	2023.00	28942.00	14250	20230927	-35.44	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	14250	-35.44	20230927	8920	3.14	20240712	0.00	N	054800	500	51 억		504542	N	N	0	N	00	N
44	20240724	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	143297250	15548	205.17	9110	9370	9100	11960	6440	9200	9216.44	4.88	0	-5882	9646	9422	9246	9022	8846	9335	8935	52	2760	500	6620	10	1	10347756	952	4.55	0.32	12	0.15	2023.00	28942.00	14250	20230927	-35.44	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	14250	-35.44	20230927	8920	3.14	20240712	0.00	N	054800	500	51 억		504542	N	N	0	N	00	N
45	20240724	130544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	30	2	0.33	128968560	13991	184.63	9110	9370	9100	11960	6440	9200	9217.97	4.88	0	-5880	9646	9422	9246	9022	8846	9335	8935	52	2760	500	6620	10	1	10347756	955	4.56	0.32	12	0.14	2023.00	28942.00	14250	20230927	-35.23	8920	20240712	3.48	11850	-22.11	20240202	8920	3.48	20240712	14250	-35.23	20230927	8920	3.48	20240712	0.00	N	054800	500	51 억		504542	N	N	0	N	00	N
46	20240724	120546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	50	2	0.54	124528570	13512	178.31	9110	9310	9100	11960	6440	9200	9216.15	4.88	0	-5855	9646	9422	9246	9022	8846	9335	8935	52	2760	500	6620	10	1	10347756	957	4.57	0.32	12	0.13	2023.00	28942.00	14250	20230927	-35.09	8920	20240712	3.70	11850	-21.94	20240202	8920	3.70	20240712	14250	-35.09	20230927	8920	3.70	20240712	0.00	N	054800	500	51 억		504542	N	N	0	N	00	N
47	20240724	110542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	14512170	1583	20.89	9110	9240	9100	11960	6440	9200	9167.51	4.88	0	-571	9646	9422	9246	9022	8846	9335	8935	52	2760	500	6620	10	1	10347756	952	4.55	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.44	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	14250	-35.44	20230927	8920	3.14	20240712	0.00	N	054800	500	51 억		504542	N	N	0	N	00	N
48	20240724	100541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-40	5	-0.43	7161250	783	10.33	9110	9190	9100	11960	6440	9200	9145.91	4.88	0	-1	9646	9422	9246	9022	8846	9335	8935	52	2760	500	6620	10	1	10347756	948	4.53	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.72	8920	20240712	2.69	11850	-22.70	20240202	8920	2.69	20240712	14250	-35.72	20230927	8920	2.69	20240712	0.00	N	054800	500	51 억		504542	N	N	0	N	00	N
49	20240724	090539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-100	5	-1.09	191560	21	0.28	9110	9160	9100	11960	6440	9200	9121.90	4.88	0	0	9646	9422	9246	9022	8846	9335	8935	52	2760	500	6620	10	1	10347756	942	4.50	0.31	12	0.00	2023.00	28942.00	14250	20230927	-36.14	8920	20240712	2.02	11850	-23.21	20240202	8920	2.02	20240712	14250	-36.14	20230927	8920	2.02	20240712	0.00	N	054800	500	51 억		504542	N	N	0	N	00	N
50	20240723	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	100	2	1.10	70498800	7571	218.50	9240	9470	9070	11830	6370	9100	9311.69	4.89	0	-93	9300	9200	9150	9050	9000	9175	9025	52	2730	500	6550	10	1	10347756	952	4.55	0.32	12	0.07	2023.00	28942.00	14250	20230927	-35.44	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	14250	-35.44	20230927	8920	3.14	20240712	0.00	N	054800	500	51 억		505635	N	N	0	N	00	N
51	20240723	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	150	2	1.65	65130650	6988	201.67	9240	9470	9070	11830	6370	9100	9320.36	4.89	0	-73	9300	9200	9150	9050	9000	9175	9025	52	2730	500	6550	10	1	10347756	957	4.57	0.32	12	0.07	2023.00	28942.00	14250	20230927	-35.09	8920	20240712	3.70	11850	-21.94	20240202	8920	3.70	20240712	14250	-35.09	20230927	8920	3.70	20240712	0.00	N	054800	500	51 억		505635	N	N	0	N	00	N
52	20240723	140534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	10	2	0.11	17688200	1939	55.96	9240	9240	9070	11830	6370	9100	9122.33	4.89	0	-81	9300	9200	9150	9050	9000	9175	9025	52	2730	500	6550	10	1	10347756	943	4.50	0.31	12	0.02	2023.00	28942.00	14250	20230927	-36.07	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	14250	-36.07	20230927	8920	2.13	20240712	0.00	N	054800	500	51 억		505635	N	N	0	N	00	N
53	20240723	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	0	3	0.00	17506100	1919	55.38	9240	9240	9070	11830	6370	9100	9122.51	4.89	0	-81	9300	9200	9150	9050	9000	9175	9025	52	2730	500	6550	10	1	10347756	942	4.50	0.31	12	0.02	2023.00	28942.00	14250	20230927	-36.14	8920	20240712	2.02	11850	-23.21	20240202	8920	2.02	20240712	14250	-36.14	20230927	8920	2.02	20240712	0.00	N	054800	500	51 억		505635	N	N	0	N	00	N
54	20240723	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	0	3	0.00	17469670	1915	55.27	9240	9240	9070	11830	6370	9100	9122.54	4.89	0	-81	9300	9200	9150	9050	9000	9175	9025	52	2730	500	6550	10	1	10347756	942	4.50	0.31	12	0.02	2023.00	28942.00	14250	20230927	-36.14	8920	20240712	2.02	11850	-23.21	20240202	8920	2.02	20240712	14250	-36.14	20230927	8920	2.02	20240712	0.00	N	054800	500	51 억		505635	N	N	0	N	00	N
55	20240723	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	0	3	0.00	13627470	1493	43.09	9240	9240	9070	11830	6370	9100	9127.58	4.89	0	-81	9300	9200	9150	9050	9000	9175	9025	52	2730	500	6550	10	1	10347756	942	4.50	0.31	12	0.01	2023.00	28942.00	14250	20230927	-36.14	8920	20240712	2.02	11850	-23.21	20240202	8920	2.02	20240712	14250	-36.14	20230927	8920	2.02	20240712	0.00	N	054800	500	51 억		505635	N	N	0	N	00	N
56	20240723	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	100	2	1.10	383140	42	1.21	9240	9240	9100	11830	6370	9100	9122.38	4.89	0	3	9300	9200	9150	9050	9000	9175	9025	52	2730	500	6550	10	1	10347756	952	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.44	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	14250	-35.44	20230927	8920	3.14	20240712	0.00	N	054800	500	51 억		505635	N	N	0	N	00	N
57	20240723	090539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	0	3	0.00	64540	7	0.20	9240	9240	9100	11830	6370	9100	9220.00	4.89	0	1	9300	9200	9150	9050	9000	9175	9025	52	2730	500	6550	10	1	10347756	942	4.50	0.31	12	0.00	2023.00	28942.00	14250	20230927	-36.14	8920	20240712	2.02	11850	-23.21	20240202	8920	2.02	20240712	14250	-36.14	20230927	8920	2.02	20240712	0.00	N	054800	500	51 억		505635	N	N	0	N	00	N
58	20240722	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-70	5	-0.76	31574870	3465	36.15	9250	9250	9100	11920	6420	9170	9112.52	4.89	0	-24	9270	9220	9160	9110	9050	9190	9080	52	2750	500	6600	10	1	10347756	942	4.50	0.31	12	0.03	2023.00	28942.00	14250	20230927	-36.14	8920	20240712	2.02	11850	-23.21	20240202	8920	2.02	20240712	14250	-36.14	20230927	8920	2.02	20240712	0.01	N	054800	500	51 억		506059	N	N	0	N	00	N
59	20240722	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-40	5	-0.44	30773650	3377	35.23	9250	9250	9100	11920	6420	9170	9112.72	4.89	0	-2	9270	9220	9160	9110	9050	9190	9080	52	2750	500	6600	10	1	10347756	945	4.51	0.32	12	0.03	2023.00	28942.00	14250	20230927	-35.93	8920	20240712	2.35	11850	-22.95	20240202	8920	2.35	20240712	14250	-35.93	20230927	8920	2.35	20240712	0.01	N	054800	500	51 억		506059	N	N	0	N	00	N
60	20240722	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-70	5	-0.76	28004280	3073	32.06	9250	9250	9100	11920	6420	9170	9113.01	4.89	0	4	9270	9220	9160	9110	9050	9190	9080	52	2750	500	6600	10	1	10347756	942	4.50	0.31	12	0.03	2023.00	28942.00	14250	20230927	-36.14	8920	20240712	2.02	11850	-23.21	20240202	8920	2.02	20240712	14250	-36.14	20230927	8920	2.02	20240712	0.01	N	054800	500	51 억		506059	N	N	0	N	00	N
61	20240722	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-70	5	-0.76	27039520	2967	30.95	9250	9250	9100	11920	6420	9170	9113.42	4.89	0	6	9270	9220	9160	9110	9050	9190	9080	52	2750	500	6600	10	1	10347756	942	4.50	0.31	12	0.03	2023.00	28942.00	14250	20230927	-36.14	8920	20240712	2.02	11850	-23.21	20240202	8920	2.02	20240712	14250	-36.14	20230927	8920	2.02	20240712	0.01	N	054800	500	51 억		506059	N	N	0	N	00	N
62	20240722	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-70	5	-0.76	24107150	2645	27.59	9250	9250	9100	11920	6420	9170	9114.23	4.89	0	8	9270	9220	9160	9110	9050	9190	9080	52	2750	500	6600	10	1	10347756	942	4.50	0.31	12	0.03	2023.00	28942.00	14250	20230927	-36.14	8920	20240712	2.02	11850	-23.21	20240202	8920	2.02	20240712	14250	-36.14	20230927	8920	2.02	20240712	0.01	N	054800	500	51 억		506059	N	N	0	N	00	N
63	20240722	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-10	5	-0.11	21376120	2345	24.46	9250	9250	9100	11920	6420	9170	9115.62	4.89	0	8	9270	9220	9160	9110	9050	9190	9080	52	2750	500	6600	10	1	10347756	948	4.53	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.72	8920	20240712	2.69	11850	-22.70	20240202	8920	2.69	20240712	14250	-35.72	20230927	8920	2.69	20240712	0.01	N	054800	500	51 억		506059	N	N	0	N	00	N
64	20240722	100535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	0	3	0.00	577910	63	0.66	9250	9250	9150	11920	6420	9170	9173.17	4.89	0	-5	9270	9220	9160	9110	9050	9190	9080	52	2750	500	6600	10	1	10347756	949	4.53	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.65	8920	20240712	2.80	11850	-22.62	20240202	8920	2.80	20240712	14250	-35.65	20230927	8920	2.80	20240712	0.01	N	054800	500	51 억		506059	N	N	0	N	00	N
65	20240722	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	0	3	0.00	92260	10	0.10	9250	9250	9170	11920	6420	9170	9226.00	4.89	0	0	9270	9220	9160	9110	9050	9190	9080	52	2750	500	6600	10	1	10347756	949	4.53	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.65	8920	20240712	2.80	11850	-22.62	20240202	8920	2.80	20240712	14250	-35.65	20230927	8920	2.80	20240712	0.01	N	054800	500	51 억		506059	N	N	0	N	00	N
66	20240719	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-30	5	-0.33	87675520	9586	148.44	9200	9210	9100	11960	6440	9200	9146.20	4.98	0	-7787	9526	9362	9186	9022	8846	9275	8935	52	2760	500	6620	10	1	10347756	949	4.53	0.32	12	0.09	2023.00	28942.00	14250	20230927	-35.65	8920	20240712	2.80	11850	-22.62	20240202	8920	2.80	20240712	14250	-35.65	20230927	8920	2.80	20240712	0.01	N	054800	500	51 억		514804	N	N	0	N	00	N
67	20240719	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-30	5	-0.33	87409950	9557	147.99	9200	9210	9100	11960	6440	9200	9146.17	4.98	0	-7770	9526	9362	9186	9022	8846	9275	8935	52	2760	500	6620	10	1	10347756	949	4.53	0.32	12	0.09	2023.00	28942.00	14250	20230927	-35.65	8920	20240712	2.80	11850	-22.62	20240202	8920	2.80	20240712	14250	-35.65	20230927	8920	2.80	20240712	0.01	N	054800	500	51 억		514804	N	N	0	N	00	N
68	20240719	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	78102120	8542	132.27	9200	9210	9100	11960	6440	9200	9143.31	4.98	0	-6864	9526	9362	9186	9022	8846	9275	8935	52	2760	500	6620	10	1	10347756	952	4.55	0.32	12	0.08	2023.00	28942.00	14250	20230927	-35.44	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	14250	-35.44	20230927	8920	3.14	20240712	0.01	N	054800	500	51 억		514804	N	N	0	N	00	N
69	20240719	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-60	5	-0.65	63527790	6946	107.56	9200	9210	9100	11960	6440	9200	9145.95	4.98	0	-5528	9526	9362	9186	9022	8846	9275	8935	52	2760	500	6620	10	1	10347756	946	4.52	0.32	12	0.07	2023.00	28942.00	14250	20230927	-35.86	8920	20240712	2.47	11850	-22.87	20240202	8920	2.47	20240712	14250	-35.86	20230927	8920	2.47	20240712	0.01	N	054800	500	51 억		514804	N	N	0	N	00	N
70	20240719	120524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-10	5	-0.11	61844320	6762	104.71	9200	9210	9100	11960	6440	9200	9145.86	4.98	0	-5528	9526	9362	9186	9022	8846	9275	8935	52	2760	500	6620	10	1	10347756	951	4.54	0.32	12	0.07	2023.00	28942.00	14250	20230927	-35.51	8920	20240712	3.03	11850	-22.45	20240202	8920	3.03	20240712	14250	-35.51	20230927	8920	3.03	20240712	0.01	N	054800	500	51 억		514804	N	N	0	N	00	N
71	20240719	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-50	5	-0.54	45054450	4925	76.26	9200	9210	9100	11960	6440	9200	9148.11	4.98	0	-3718	9526	9362	9186	9022	8846	9275	8935	52	2760	500	6620	10	1	10347756	947	4.52	0.32	12	0.05	2023.00	28942.00	14250	20230927	-35.79	8920	20240712	2.58	11850	-22.78	20240202	8920	2.58	20240712	14250	-35.79	20230927	8920	2.58	20240712	0.01	N	054800	500	51 억		514804	N	N	0	N	00	N
72	20240719	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-30	5	-0.33	18001610	1967	30.46	9200	9200	9110	11960	6440	9200	9151.81	4.98	0	-1845	9526	9362	9186	9022	8846	9275	8935	52	2760	500	6620	10	1	10347756	949	4.53	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.65	8920	20240712	2.80	11850	-22.62	20240202	8920	2.80	20240712	14250	-35.65	20230927	8920	2.80	20240712	0.01	N	054800	500	51 억		514804	N	N	0	N	00	N
73	20240719	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	156400	17	0.26	9200	9200	9200	11960	6440	9200	9200.00	4.98	0	-1	9526	9362	9186	9022	8846	9275	8935	52	2760	500	6620	10	1	10347756	952	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.44	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	14250	-35.44	20230927	8920	3.14	20240712	0.01	N	054800	500	51 억		514804	N	N	0	N	00	N
74	20240718	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-10	5	-0.11	58851400	6457	74.00	9210	9350	9010	11970	6450	9210	9113.90	4.98	0	-130	9376	9292	9206	9122	9036	9335	9165	52	2760	500	6630	10	1	10347756	952	4.55	0.32	12	0.06	2023.00	28942.00	14250	20230927	-35.44	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	14250	-35.44	20230927	8920	3.14	20240712	0.01	N	054800	500	51 억		514934	N	N	0	N	00	N
75	20240718	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	40	2	0.43	57132790	6270	71.85	9210	9350	9010	11970	6450	9210	9112.09	4.98	0	-86	9376	9292	9206	9122	9036	9335	9165	52	2760	500	6630	10	1	10347756	957	4.57	0.32	12	0.06	2023.00	28942.00	14250	20230927	-35.09	8920	20240712	3.70	11850	-21.94	20240202	8920	3.70	20240712	14250	-35.09	20230927	8920	3.70	20240712	0.01	N	054800	500	51 억		514934	N	N	0	N	00	N
76	20240718	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-90	5	-0.98	49604010	5452	62.48	9210	9230	9010	11970	6450	9210	9098.31	4.98	0	-45	9376	9292	9206	9122	9036	9335	9165	52	2760	500	6630	10	1	10347756	944	4.51	0.32	12	0.05	2023.00	28942.00	14250	20230927	-36.00	8920	20240712	2.24	11850	-23.04	20240202	8920	2.24	20240712	14250	-36.00	20230927	8920	2.24	20240712	0.01	N	054800	500	51 억		514934	N	N	0	N	00	N
77	20240718	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-90	5	-0.98	48791120	5363	61.46	9210	9230	9010	11970	6450	9210	9097.73	4.98	0	-29	9376	9292	9206	9122	9036	9335	9165	52	2760	500	6630	10	1	10347756	944	4.51	0.32	12	0.05	2023.00	28942.00	14250	20230927	-36.00	8920	20240712	2.24	11850	-23.04	20240202	8920	2.24	20240712	14250	-36.00	20230927	8920	2.24	20240712	0.01	N	054800	500	51 억		514934	N	N	0	N	00	N
78	20240718	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-100	5	-1.09	42321230	4654	53.33	9210	9230	9010	11970	6450	9210	9093.52	4.98	0	-26	9376	9292	9206	9122	9036	9335	9165	52	2760	500	6630	10	1	10347756	943	4.50	0.31	12	0.04	2023.00	28942.00	14250	20230927	-36.07	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	14250	-36.07	20230927	8920	2.13	20240712	0.01	N	054800	500	51 억		514934	N	N	0	N	00	N
79	20240718	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-100	5	-1.09	41865730	4604	52.76	9210	9230	9010	11970	6450	9210	9093.34	4.98	0	-26	9376	9292	9206	9122	9036	9335	9165	52	2760	500	6630	10	1	10347756	943	4.50	0.31	12	0.04	2023.00	28942.00	14250	20230927	-36.07	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	14250	-36.07	20230927	8920	2.13	20240712	0.01	N	054800	500	51 억		514934	N	N	0	N	00	N
80	20240718	100525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-60	5	-0.65	33132410	3645	41.77	9210	9230	9010	11970	6450	9210	9089.82	4.98	0	-24	9376	9292	9206	9122	9036	9335	9165	52	2760	500	6630	10	1	10347756	947	4.52	0.32	12	0.04	2023.00	28942.00	14250	20230927	-35.79	8920	20240712	2.58	11850	-22.78	20240202	8920	2.58	20240712	14250	-35.79	20230927	8920	2.58	20240712	0.01	N	054800	500	51 억		514934	N	N	0	N	00	N
81	20240718	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	0	3	0.00	156570	17	0.19	9210	9210	9210	11970	6450	9210	9210.00	4.98	0	0	9376	9292	9206	9122	9036	9335	9165	52	2760	500	6630	10	1	10347756	953	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.37	8920	20240712	3.25	11850	-22.28	20240202	8920	3.25	20240712	14250	-35.37	20230927	8920	3.25	20240712	0.01	N	054800	500	51 억		514934	N	N	0	N	00	N
82	20240717	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	20	2	0.22	79878390	8726	270.99	9140	9290	9120	11940	6440	9190	9154.05	4.98	0	9	9283	9236	9143	9096	9003	9260	9120	52	2750	500	6610	10	1	10347756	953	4.55	0.32	12	0.08	2023.00	28942.00	14250	20230927	-35.37	8920	20240712	3.25	11850	-22.28	20240202	8920	3.25	20240712	14250	-35.37	20230927	8920	3.25	20240712	0.01	N	054800	500	51 억		514925	N	N	0	N	00	N
83	20240717	150549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	20	2	0.22	78773830	8606	267.27	9140	9290	9120	11940	6440	9190	9153.36	4.98	0	-9	9283	9236	9143	9096	9003	9260	9120	52	2750	500	6610	10	1	10347756	953	4.55	0.32	12	0.08	2023.00	28942.00	14250	20230927	-35.37	8920	20240712	3.25	11850	-22.28	20240202	8920	3.25	20240712	14250	-35.37	20230927	8920	3.25	20240712	0.01	N	054800	500	51 억		514925	N	N	0	N	00	N
84	20240717	140547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-20	5	-0.22	34892180	3811	118.35	9140	9290	9120	11940	6440	9190	9155.65	4.98	0	17	9283	9236	9143	9096	9003	9260	9120	52	2750	500	6610	10	1	10347756	949	4.53	0.32	12	0.04	2023.00	28942.00	14250	20230927	-35.65	8920	20240712	2.80	11850	-22.62	20240202	8920	2.80	20240712	14250	-35.65	20230927	8920	2.80	20240712	0.01	N	054800	500	51 억		514925	N	N	0	N	00	N
85	20240717	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-30	5	-0.33	14742110	1609	49.97	9140	9290	9120	11940	6440	9190	9162.28	4.98	0	19	9283	9236	9143	9096	9003	9260	9120	52	2750	500	6610	10	1	10347756	948	4.53	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.72	8920	20240712	2.69	11850	-22.70	20240202	8920	2.69	20240712	14250	-35.72	20230927	8920	2.69	20240712	0.01	N	054800	500	51 억		514925	N	N	0	N	00	N
86	20240717	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-40	5	-0.44	12773400	1394	43.29	9140	9290	9120	11940	6440	9190	9163.13	4.98	0	23	9283	9236	9143	9096	9003	9260	9120	52	2750	500	6610	10	1	10347756	947	4.52	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.79	8920	20240712	2.58	11850	-22.78	20240202	8920	2.58	20240712	14250	-35.79	20230927	8920	2.58	20240712	0.01	N	054800	500	51 억		514925	N	N	0	N	00	N
87	20240717	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-10	5	-0.11	9254220	1010	31.37	9140	9290	9120	11940	6440	9190	9162.59	4.98	0	32	9283	9236	9143	9096	9003	9260	9120	52	2750	500	6610	10	1	10347756	950	4.54	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.58	8920	20240712	2.91	11850	-22.53	20240202	8920	2.91	20240712	14250	-35.58	20230927	8920	2.91	20240712	0.01	N	054800	500	51 억		514925	N	N	0	N	00	N
88	20240717	100546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-10	5	-0.11	8346120	911	28.29	9140	9290	9120	11940	6440	9190	9161.49	4.98	0	36	9283	9236	9143	9096	9003	9260	9120	52	2750	500	6610	10	1	10347756	950	4.54	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.58	8920	20240712	2.91	11850	-22.53	20240202	8920	2.91	20240712	14250	-35.58	20230927	8920	2.91	20240712	0.01	N	054800	500	51 억		514925	N	N	0	N	00	N
89	20240717	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-70	5	-0.76	4328410	474	14.72	9140	9150	9120	11940	6440	9190	9131.67	4.98	0	24	9283	9236	9143	9096	9003	9260	9120	52	2750	500	6610	10	1	10347756	944	4.51	0.32	12	0.00	2023.00	28942.00	14250	20230927	-36.00	8920	20240712	2.24	11850	-23.04	20240202	8920	2.24	20240712	14250	-36.00	20230927	8920	2.24	20240712	0.01	N	054800	500	51 억		514925	N	N	0	N	00	N
90	20240716	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	100	2	1.10	29345910	3219	62.47	9090	9190	9050	11810	6370	9090	9116.28	4.97	0	198	9216	9152	9076	9012	8936	9115	8975	52	2720	500	6540	10	1	10347756	951	4.54	0.32	12	0.03	2023.00	28942.00	14250	20230927	-35.51	8920	20240712	3.03	11850	-22.45	20240202	8920	3.03	20240712	14250	-35.51	20230927	8920	3.03	20240712	0.00	N	054800	500	51 억		514723	N	N	0	N	00	N
91	20240716	150553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	70	2	0.77	27150280	2979	57.81	9090	9160	9050	11810	6370	9090	9113.89	4.97	0	116	9216	9152	9076	9012	8936	9115	8975	52	2720	500	6540	10	1	10347756	948	4.53	0.32	12	0.03	2023.00	28942.00	14250	20230927	-35.72	8920	20240712	2.69	11850	-22.70	20240202	8920	2.69	20240712	14250	-35.72	20230927	8920	2.69	20240712	0.00	N	054800	500	51 억		514723	N	N	0	N	00	N
92	20240716	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	20	2	0.22	26042010	2858	55.46	9090	9160	9050	11810	6370	9090	9111.97	4.97	0	124	9216	9152	9076	9012	8936	9115	8975	52	2720	500	6540	10	1	10347756	943	4.50	0.31	12	0.03	2023.00	28942.00	14250	20230927	-36.07	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	14250	-36.07	20230927	8920	2.13	20240712	0.00	N	054800	500	51 억		514723	N	N	0	N	00	N
93	20240716	130552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	20	2	0.22	23269910	2554	49.56	9090	9160	9050	11810	6370	9090	9111.16	4.97	0	69	9216	9152	9076	9012	8936	9115	8975	52	2720	500	6540	10	1	10347756	943	4.50	0.31	12	0.02	2023.00	28942.00	14250	20230927	-36.07	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	14250	-36.07	20230927	8920	2.13	20240712	0.00	N	054800	500	51 억		514723	N	N	0	N	00	N
94	20240716	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	20	2	0.22	20230080	2221	43.10	9090	9160	9050	11810	6370	9090	9108.55	4.97	0	73	9216	9152	9076	9012	8936	9115	8975	52	2720	500	6540	10	1	10347756	943	4.50	0.31	12	0.02	2023.00	28942.00	14250	20230927	-36.07	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	14250	-36.07	20230927	8920	2.13	20240712	0.00	N	054800	500	51 억		514723	N	N	0	N	00	N
95	20240716	110549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	40	2	0.44	13182240	1448	28.10	9090	9160	9050	11810	6370	9090	9103.76	4.97	0	58	9216	9152	9076	9012	8936	9115	8975	52	2720	500	6540	10	1	10347756	945	4.51	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.93	8920	20240712	2.35	11850	-22.95	20240202	8920	2.35	20240712	14250	-35.93	20230927	8920	2.35	20240712	0.00	N	054800	500	51 억		514723	N	N	0	N	00	N
96	20240716	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	20	2	0.22	8694650	955	18.53	9090	9160	9050	11810	6370	9090	9104.35	4.97	0	62	9216	9152	9076	9012	8936	9115	8975	52	2720	500	6540	10	1	10347756	943	4.50	0.31	12	0.01	2023.00	28942.00	14250	20230927	-36.07	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	14250	-36.07	20230927	8920	2.13	20240712	0.00	N	054800	500	51 억		514723	N	N	0	N	00	N
97	20240716	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-40	5	-0.44	99900	11	0.21	9090	9090	9050	11810	6370	9090	9081.82	4.97	0	0	9216	9152	9076	9012	8936	9115	8975	52	2720	500	6540	10	1	10347756	936	4.47	0.31	12	0.00	2023.00	28942.00	14250	20230927	-36.49	8920	20240712	1.46	11850	-23.63	20240202	8920	1.46	20240712	14250	-36.49	20230927	8920	1.46	20240712	0.00	N	054800	500	51 억		514723	N	N	0	N	00	N
98	20240715	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	90	2	1.00	46692500	5153	1.65	9100	9140	9000	11700	6300	9000	9060.32	4.97	0	601	11720	10360	9640	8280	7560	10000	7920	52	2700	500	6480	10	1	10347756	941	4.49	0.31	12	0.05	2023.00	28942.00	14250	20230927	-36.21	8920	20240712	1.91	11850	-23.29	20240202	8920	1.91	20240712	14250	-36.21	20230927	8920	1.91	20240712	0.00	N	054800	500	51 억		514113	N	N	0	N	00	N
99	20240715	150544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	110	2	1.22	43792840	4834	1.55	9100	9140	9000	11700	6300	9000	9059.34	4.97	0	552	11720	10360	9640	8280	7560	10000	7920	52	2700	500	6480	10	1	10347756	943	4.50	0.31	12	0.05	2023.00	28942.00	14250	20230927	-36.07	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	14250	-36.07	20230927	8920	2.13	20240712	0.00	N	054800	500	51 억		514113	N	N	0	N	00	N
100	20240715	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	70	2	0.78	38772720	4281	1.37	9100	9140	9000	11700	6300	9000	9056.93	4.97	0	402	11720	10360	9640	8280	7560	10000	7920	52	2700	500	6480	10	1	10347756	939	4.48	0.31	12	0.04	2023.00	28942.00	14250	20230927	-36.35	8920	20240712	1.68	11850	-23.46	20240202	8920	1.68	20240712	14250	-36.35	20230927	8920	1.68	20240712	0.00	N	054800	500	51 억		514113	N	N	0	N	00	N
101	20240715	130544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	30	2	0.33	35790510	3952	1.27	9100	9140	9000	11700	6300	9000	9056.30	4.97	0	207	11720	10360	9640	8280	7560	10000	7920	52	2700	500	6480	10	1	10347756	934	4.46	0.31	12	0.04	2023.00	28942.00	14250	20230927	-36.63	8920	20240712	1.23	11850	-23.80	20240202	8920	1.23	20240712	14250	-36.63	20230927	8920	1.23	20240712	0.00	N	054800	500	51 억		514113	N	N	0	N	00	N
102	20240715	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	60	2	0.67	29002980	3202	1.03	9100	9140	9000	11700	6300	9000	9057.77	4.97	0	207	11720	10360	9640	8280	7560	10000	7920	52	2700	500	6480	10	1	10347756	938	4.48	0.31	12	0.03	2023.00	28942.00	14250	20230927	-36.42	8920	20240712	1.57	11850	-23.54	20240202	8920	1.57	20240712	14250	-36.42	20230927	8920	1.57	20240712	0.00	N	054800	500	51 억		514113	N	N	0	N	00	N
103	20240715	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	60	2	0.67	27036230	2985	0.96	9100	9140	9000	11700	6300	9000	9057.36	4.97	0	205	11720	10360	9640	8280	7560	10000	7920	52	2700	500	6480	10	1	10347756	938	4.48	0.31	12	0.03	2023.00	28942.00	14250	20230927	-36.42	8920	20240712	1.57	11850	-23.54	20240202	8920	1.57	20240712	14250	-36.42	20230927	8920	1.57	20240712	0.00	N	054800	500	51 억		514113	N	N	0	N	00	N
104	20240715	100544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	50	2	0.56	11939510	1322	0.42	9100	9100	9000	11700	6300	9000	9031.40	4.97	0	175	11720	10360	9640	8280	7560	10000	7920	52	2700	500	6480	10	1	10347756	936	4.47	0.31	12	0.01	2023.00	28942.00	14250	20230927	-36.49	8920	20240712	1.46	11850	-23.63	20240202	8920	1.46	20240712	14250	-36.49	20230927	8920	1.46	20240712	0.00	N	054800	500	51 억		514113	N	N	0	N	00	N
105	20240715	090544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	20	2	0.22	6061900	671	0.21	9100	9100	9000	11700	6300	9000	9034.13	4.97	0	225	11720	10360	9640	8280	7560	10000	7920	52	2700	500	6480	10	1	10347756	933	4.46	0.31	12	0.01	2023.00	28942.00	14250	20230927	-36.70	8920	20240712	1.12	11850	-23.88	20240202	8920	1.12	20240712	14250	-36.70	20230927	8920	1.12	20240712	0.00	N	054800	500	51 억		514113	N	N	0	N	00	N
106	20240712	160539	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9000	-130	5	-1.42	3024782990	311680	13101.30	9130	11000	8920	11860	6400	9130	9704.77	5.17	0	-20909	9383	9256	9153	9026	8923	9205	8975	52	2730	500	6570	10	1	10347756	931	4.45	0.31	12	3.01	2023.00	28942.00	14250	20230927	-36.84	8920	20240712	0.90	11850	-24.05	20240202	8920	0.90	20240712	14250	-36.84	20230927	8920	0.90	20240712	0.00	N	054800	500	51 억		535018	N	N	0	N	00	N
107	20240712	150542	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9010	-120	5	-1.31	2992925840	308141	12952.54	9130	11000	8920	11860	6400	9130	9712.85	5.17	0	-19340	9383	9256	9153	9026	8923	9205	8975	52	2730	500	6570	10	1	10347756	932	4.45	0.31	12	2.98	2023.00	28942.00	14250	20230927	-36.77	8920	20240712	1.01	11850	-23.97	20240202	8920	1.01	20240712	14250	-36.77	20230927	8920	1.01	20240712	0.00	N	054800	500	51 억		535018	N	N	0	N	00	N
108	20240712	140546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9000	-130	5	-1.42	2682306990	273634	11502.06	9130	11000	8920	11860	6400	9130	9802.54	5.17	0	-21104	9383	9256	9153	9026	8923	9205	8975	52	2730	500	6570	10	1	10347756	931	4.45	0.31	12	2.64	2023.00	28942.00	14250	20230927	-36.84	8920	20240712	0.90	11850	-24.05	20240202	8920	0.90	20240712	14250	-36.84	20230927	8920	0.90	20240712	0.00	N	054800	500	51 억		535018	N	N	0	N	00	N
109	20240712	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	90	2	0.99	15372500	1669	70.16	9130	9300	9050	11860	6400	9130	9210.61	5.17	0	-17	9383	9256	9153	9026	8923	9205	8975	52	2730	500	6570	10	1	10347756	954	4.56	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.30	9040	20240710	1.99	11850	-22.19	20240202	9040	1.99	20240710	14250	-35.30	20230927	9040	1.99	20240710	0.00	N	054800	500	51 억		535018	N	N	0	N	00	N
110	20240712	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	150	2	1.64	14877220	1615	67.89	9130	9300	9050	11860	6400	9130	9211.90	5.17	0	-17	9383	9256	9153	9026	8923	9205	8975	52	2730	500	6570	10	1	10347756	960	4.59	0.32	12	0.02	2023.00	28942.00	14250	20230927	-34.88	9040	20240710	2.65	11850	-21.69	20240202	9040	2.65	20240710	14250	-34.88	20230927	9040	2.65	20240710	0.00	N	054800	500	51 억		535018	N	N	0	N	00	N
111	20240712	110540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	70	2	0.77	1022750	112	4.71	9130	9200	9050	11860	6400	9130	9131.70	5.17	0	0	9383	9256	9153	9026	8923	9205	8975	52	2730	500	6570	10	1	10347756	952	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.44	9040	20240710	1.77	11850	-22.36	20240202	9040	1.77	20240710	14250	-35.44	20230927	9040	1.77	20240710	0.00	N	054800	500	51 억		535018	N	N	0	N	00	N
112	20240712	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	70	2	0.77	1022750	112	4.71	9130	9200	9050	11860	6400	9130	9131.70	5.17	0	0	9383	9256	9153	9026	8923	9205	8975	52	2730	500	6570	10	1	10347756	952	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.44	9040	20240710	1.77	11850	-22.36	20240202	9040	1.77	20240710	14250	-35.44	20230927	9040	1.77	20240710	0.00	N	054800	500	51 억		535018	N	N	0	N	00	N
113	20240712	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	0	3	0.00	145750	16	0.67	9130	9130	9050	11860	6400	9130	9109.38	5.17	0	0	9383	9256	9153	9026	8923	9205	8975	52	2730	500	6570	10	1	10347756	945	4.51	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.93	9040	20240710	1.00	11850	-22.95	20240202	9040	1.00	20240710	14250	-35.93	20230927	9040	1.00	20240710	0.00	N	054800	500	51 억		535018	N	N	0	N	00	N
114	20240711	160537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	0	3	0.00	21707990	2379	10.41	9180	9280	9050	11860	6400	9130	9124.84	5.17	0	25	9376	9252	9146	9022	8916	9315	9085	52	2730	500	6570	10	1	10347756	945	4.51	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.93	9040	20240710	1.00	11850	-22.95	20240202	9040	1.00	20240710	14250	-35.93	20230927	9040	1.00	20240710	0.00	N	054800	500	51 억		534993	N	N	0	N	00	N
115	20240711	150543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	20	2	0.22	20198840	2214	9.69	9180	9280	9050	11860	6400	9130	9123.23	5.17	0	0	9376	9252	9146	9022	8916	9315	9085	52	2730	500	6570	10	1	10347756	947	4.52	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.79	9040	20240710	1.22	11850	-22.78	20240202	9040	1.22	20240710	14250	-35.79	20230927	9040	1.22	20240710	0.00	N	054800	500	51 억		534993	N	N	0	N	00	N
116	20240711	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	20	2	0.22	16282640	1786	7.81	9180	9280	9050	11860	6400	9130	9116.82	5.17	0	427	9376	9252	9146	9022	8916	9315	9085	52	2730	500	6570	10	1	10347756	947	4.52	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.79	9040	20240710	1.22	11850	-22.78	20240202	9040	1.22	20240710	14250	-35.79	20230927	9040	1.22	20240710	0.00	N	054800	500	51 억		534993	N	N	0	N	00	N
117	20240711	130540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-10	5	-0.11	16081340	1764	7.72	9180	9280	9050	11860	6400	9130	9116.41	5.17	0	434	9376	9252	9146	9022	8916	9315	9085	52	2730	500	6570	10	1	10347756	944	4.51	0.32	12	0.02	2023.00	28942.00	14250	20230927	-36.00	9040	20240710	0.88	11850	-23.04	20240202	9040	0.88	20240710	14250	-36.00	20230927	9040	0.88	20240710	0.00	N	054800	500	51 억		534993	N	N	0	N	00	N
118	20240711	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	60	2	0.66	15145090	1662	7.27	9180	9280	9050	11860	6400	9130	9112.57	5.17	0	434	9376	9252	9146	9022	8916	9315	9085	52	2730	500	6570	10	1	10347756	951	4.54	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.51	9040	20240710	1.66	11850	-22.45	20240202	9040	1.66	20240710	14250	-35.51	20230927	9040	1.66	20240710	0.00	N	054800	500	51 억		534993	N	N	0	N	00	N
119	20240711	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	0	3	0.00	1957360	214	0.94	9180	9280	9130	11860	6400	9130	9146.54	5.17	0	0	9376	9252	9146	9022	8916	9315	9085	52	2730	500	6570	10	1	10347756	945	4.51	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.93	9040	20240710	1.00	11850	-22.95	20240202	9040	1.00	20240710	14250	-35.93	20230927	9040	1.00	20240710	0.00	N	054800	500	51 억		534993	N	N	0	N	00	N
120	20240711	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	110	2	1.20	449470	49	0.21	9180	9280	9130	11860	6400	9130	9172.86	5.17	0	0	9376	9252	9146	9022	8916	9315	9085	52	2730	500	6570	10	1	10347756	956	4.57	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.16	9040	20240710	2.21	11850	-22.03	20240202	9040	2.21	20240710	14250	-35.16	20230927	9040	2.21	20240710	0.00	N	054800	500	51 억		534993	N	N	0	N	00	N
121	20240711	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	20	2	0.22	91820	10	0.04	9180	9280	9130	11860	6400	9130	9182.00	5.17	0	0	9376	9252	9146	9022	8916	9315	9085	52	2730	500	6570	10	1	10347756	947	4.52	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.79	9040	20240710	1.22	11850	-22.78	20240202	9040	1.22	20240710	14250	-35.79	20230927	9040	1.22	20240710	0.00	N	054800	500	51 억		534993	N	N	0	N	00	N
122	20240710	160538	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9130	30	2	0.33	207979250	22859	436.41	9100	9270	9040	11830	6370	9100	9098.35	5.38	0	0	9346	9222	9156	9032	8966	9190	9000	52	2730	500	6550	10	1	10347756	945	4.51	0.32	12	0.22	2023.00	28942.00	14250	20230927	-35.93	9040	20240710	1.00	11850	-22.95	20240202	9040	1.00	20240710	14250	-35.93	20230927	9040	1.00	20240710	0.00	N	054800	500	51 억		556453	N	N	0	N	00	N
123	20240710	150539	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9120	20	2	0.22	206710700	22720	433.75	9100	9270	9040	11830	6370	9100	9098.18	5.38	0	-1	9346	9222	9156	9032	8966	9190	9000	52	2730	500	6550	10	1	10347756	944	4.51	0.32	12	0.22	2023.00	28942.00	14250	20230927	-36.00	9040	20240710	0.88	11850	-23.04	20240202	9040	0.88	20240710	14250	-36.00	20230927	9040	0.88	20240710	0.00	N	054800	500	51 억		556453	N	N	0	N	00	N
124	20240710	140537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9120	20	2	0.22	205715790	22611	431.67	9100	9270	9040	11830	6370	9100	9098.04	5.38	0	-1	9346	9222	9156	9032	8966	9190	9000	52	2730	500	6550	10	1	10347756	944	4.51	0.32	12	0.22	2023.00	28942.00	14250	20230927	-36.00	9040	20240710	0.88	11850	-23.04	20240202	9040	0.88	20240710	14250	-36.00	20230927	9040	0.88	20240710	0.00	N	054800	500	51 억		556453	N	N	0	N	00	N
125	20240710	130537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9140	40	2	0.44	204874860	22519	429.92	9100	9270	9040	11830	6370	9100	9097.87	5.38	0	-1	9346	9222	9156	9032	8966	9190	9000	52	2730	500	6550	10	1	10347756	946	4.52	0.32	12	0.22	2023.00	28942.00	14250	20230927	-35.86	9040	20240710	1.11	11850	-22.87	20240202	9040	1.11	20240710	14250	-35.86	20230927	9040	1.11	20240710	0.00	N	054800	500	51 억		556453	N	N	0	N	00	N
126	20240710	120538	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	0	3	0.00	202021570	22206	423.94	9100	9270	9040	11830	6370	9100	9097.61	5.38	0	-1	9346	9222	9156	9032	8966	9190	9000	52	2730	500	6550	10	1	10347756	942	4.50	0.31	12	0.21	2023.00	28942.00	14250	20230927	-36.14	9040	20240710	0.66	11850	-23.21	20240202	9040	0.66	20240710	14250	-36.14	20230927	9040	0.66	20240710	0.00	N	054800	500	51 억		556453	N	N	0	N	00	N
127	20240710	110538	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	0	3	0.00	154373380	16970	323.98	9100	9270	9040	11830	6370	9100	9096.84	5.38	0	-1	9346	9222	9156	9032	8966	9190	9000	52	2730	500	6550	10	1	10347756	942	4.50	0.31	12	0.16	2023.00	28942.00	14250	20230927	-36.14	9040	20240710	0.66	11850	-23.21	20240202	9040	0.66	20240710	14250	-36.14	20230927	9040	0.66	20240710	0.00	N	054800	500	51 억		556453	N	N	0	N	00	N
128	20240710	100534	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9060	-40	5	-0.44	17170490	1892	36.12	9100	9270	9060	11830	6370	9100	9075.31	5.38	0	-1	9346	9222	9156	9032	8966	9190	9000	52	2730	500	6550	10	1	10347756	938	4.48	0.31	12	0.02	2023.00	28942.00	14250	20230927	-36.42	9060	20240710	0.00	11850	-23.54	20240202	9060	0.00	20240710	14250	-36.42	20230927	9060	0.00	20240710	0.00	N	054800	500	51 억		556453	N	N	0	N	00	N
129	20240710	090536	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9080	-20	5	-0.22	4373210	481	9.18	9100	9270	9080	11830	6370	9100	9091.91	5.38	0	-1	9346	9222	9156	9032	8966	9190	9000	52	2730	500	6550	10	1	10347756	940	4.49	0.31	12	0.00	2023.00	28942.00	14250	20230927	-36.28	9080	20240710	0.00	11850	-23.38	20240202	9080	0.00	20240710	14250	-36.28	20230927	9080	0.00	20240710	0.00	N	054800	500	51 억		556453	N	N	0	N	00	N
130	20240709	160536	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	-30	5	-0.33	47684280	5238	100.46	9200	9280	9090	11860	6400	9130	9103.53	5.41	0	-3	9510	9320	9210	9020	8910	9265	8965	52	2730	500	6570	10	1	10347756	942	4.50	0.31	12	0.05	2023.00	28942.00	14250	20230927	-36.14	9090	20240709	0.11	11850	-23.21	20240202	9090	0.11	20240709	14250	-36.14	20230927	9090	0.11	20240709	0.00	N	054800	500	51 억		560190	N	N	0	N	00	N
131	20240709	150536	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	-30	5	-0.33	45729420	5023	96.34	9200	9280	9090	11860	6400	9130	9104.01	5.41	0	139	9510	9320	9210	9020	8910	9265	8965	52	2730	500	6570	10	1	10347756	942	4.50	0.31	12	0.05	2023.00	28942.00	14250	20230927	-36.14	9090	20240709	0.11	11850	-23.21	20240202	9090	0.11	20240709	14250	-36.14	20230927	9090	0.11	20240709	0.00	N	054800	500	51 억		560190	N	N	0	N	00	N
132	20240709	140537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9090	-40	5	-0.44	45092950	4953	94.99	9200	9280	9090	11860	6400	9130	9104.17	5.41	0	139	9510	9320	9210	9020	8910	9265	8965	52	2730	500	6570	10	1	10347756	941	4.49	0.31	12	0.05	2023.00	28942.00	14250	20230927	-36.21	9090	20240709	0.00	11850	-23.29	20240202	9090	0.00	20240709	14250	-36.21	20230927	9090	0.00	20240709	0.00	N	054800	500	51 억		560190	N	N	0	N	00	N
133	20240709	130538	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9090	-40	5	-0.44	41718310	4582	87.88	9200	9280	9090	11860	6400	9130	9104.83	5.41	0	139	9510	9320	9210	9020	8910	9265	8965	52	2730	500	6570	10	1	10347756	941	4.49	0.31	12	0.04	2023.00	28942.00	14250	20230927	-36.21	9090	20240709	0.00	11850	-23.29	20240202	9090	0.00	20240709	14250	-36.21	20230927	9090	0.00	20240709	0.00	N	054800	500	51 억		560190	N	N	0	N	00	N
134	20240709	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-20	5	-0.22	7246880	794	15.23	9200	9280	9110	11860	6400	9130	9127.05	5.41	0	139	9510	9320	9210	9020	8910	9265	8965	52	2730	500	6570	10	1	10347756	943	4.50	0.31	12	0.01	2023.00	28942.00	14250	20230927	-36.07	9100	20240708	0.11	11850	-23.12	20240202	9100	0.11	20240708	14250	-36.07	20230927	9100	0.11	20240708	0.00	N	054800	500	51 억		560190	N	N	0	N	00	N
135	20240709	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-10	5	-0.11	2442470	267	5.12	9200	9280	9110	11860	6400	9130	9147.83	5.41	0	-3	9510	9320	9210	9020	8910	9265	8965	52	2730	500	6570	10	1	10347756	944	4.51	0.32	12	0.00	2023.00	28942.00	14250	20230927	-36.00	9100	20240708	0.22	11850	-23.04	20240202	9100	0.22	20240708	14250	-36.00	20230927	9100	0.22	20240708	0.00	N	054800	500	51 억		560190	N	N	0	N	00	N
136	20240709	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-20	5	-0.22	1276200	139	2.67	9200	9280	9110	11860	6400	9130	9181.29	5.41	0	-3	9510	9320	9210	9020	8910	9265	8965	52	2730	500	6570	10	1	10347756	943	4.50	0.31	12	0.00	2023.00	28942.00	14250	20230927	-36.07	9100	20240708	0.11	11850	-23.12	20240202	9100	0.11	20240708	14250	-36.07	20230927	9100	0.11	20240708	0.00	N	054800	500	51 억		560190	N	N	0	N	00	N
137	20240709	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	40	2	0.44	588360	64	1.23	9200	9280	9170	11860	6400	9130	9193.12	5.41	0	-3	9510	9320	9210	9020	8910	9265	8965	52	2730	500	6570	10	1	10347756	949	4.53	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.65	9100	20240708	0.77	11850	-22.62	20240202	9100	0.77	20240708	14250	-35.65	20230927	9100	0.77	20240708	0.00	N	054800	500	51 억		560190	N	N	0	N	00	N
138	20240708	160533	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9130	-80	5	-0.87	47587390	5214	376.19	9210	9400	9100	11970	6450	9210	9126.85	5.41	0	-17	9410	9310	9260	9160	9110	9285	9135	52	2760	500	6630	10	1	10347756	945	4.51	0.32	12	0.05	2023.00	28942.00	14250	20230927	-35.93	9100	20240708	0.33	11850	-22.95	20240202	9100	0.33	20240708	14250	-35.93	20230927	9100	0.33	20240708	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
139	20240708	150534	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9190	-20	5	-0.22	47157830	5167	372.80	9210	9400	9100	11970	6450	9210	9126.73	5.41	0	-17	9410	9310	9260	9160	9110	9285	9135	52	2760	500	6630	10	1	10347756	951	4.54	0.32	12	0.05	2023.00	28942.00	14250	20230927	-35.51	9100	20240708	0.99	11850	-22.45	20240202	9100	0.99	20240708	14250	-35.51	20230927	9100	0.99	20240708	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
140	20240708	140536	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	-110	5	-1.19	44912980	4922	355.12	9210	9400	9100	11970	6450	9210	9124.95	5.41	0	0	9410	9310	9260	9160	9110	9285	9135	52	2760	500	6630	10	1	10347756	942	4.50	0.31	12	0.05	2023.00	28942.00	14250	20230927	-36.14	9100	20240708	0.00	11850	-23.21	20240202	9100	0.00	20240708	14250	-36.14	20230927	9100	0.00	20240708	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
141	20240708	130532	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	-110	5	-1.19	34993580	3832	276.48	9210	9400	9100	11970	6450	9210	9131.94	5.41	0	0	9410	9310	9260	9160	9110	9285	9135	52	2760	500	6630	10	1	10347756	942	4.50	0.31	12	0.04	2023.00	28942.00	14250	20230927	-36.14	9100	20240708	0.00	11850	-23.21	20240202	9100	0.00	20240708	14250	-36.14	20230927	9100	0.00	20240708	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
142	20240708	120534	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9110	-100	5	-1.09	29592150	3239	233.69	9210	9400	9100	11970	6450	9210	9136.20	5.41	0	0	9410	9310	9260	9160	9110	9285	9135	52	2760	500	6630	10	1	10347756	943	4.50	0.31	12	0.03	2023.00	28942.00	14250	20230927	-36.07	9100	20240708	0.11	11850	-23.12	20240202	9100	0.11	20240708	14250	-36.07	20230927	9100	0.11	20240708	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
143	20240708	110532	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9170	-40	5	-0.43	4844590	527	38.02	9210	9400	9170	11970	6450	9210	9192.77	5.41	0	29	9410	9310	9260	9160	9110	9285	9135	52	2760	500	6630	10	1	10347756	949	4.53	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.65	9170	20240708	0.00	11850	-22.62	20240202	9170	0.00	20240708	14250	-35.65	20230927	9170	0.00	20240708	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
144	20240708	100533	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9210	0	3	0.00	2551430	277	19.99	9210	9400	9170	11970	6450	9210	9210.94	5.41	0	29	9410	9310	9260	9160	9110	9285	9135	52	2760	500	6630	10	1	10347756	953	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.37	9170	20240708	0.44	11850	-22.28	20240202	9170	0.44	20240708	14250	-35.37	20230927	9170	0.44	20240708	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
145	20240708	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	160	2	1.74	516300	56	4.04	9210	9400	9210	11970	6450	9210	9219.64	5.41	0	0	9410	9310	9260	9160	9110	9285	9135	52	2760	500	6630	10	1	10347756	970	4.63	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.25	9180	20240704	2.07	11850	-20.93	20240202	9180	2.07	20240704	14250	-34.25	20230927	9180	2.07	20240704	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
146	20240705	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-120	5	-1.29	12788630	1386	37.31	9360	9360	9210	12120	6540	9330	9227.01	5.41	0	0	9523	9426	9303	9206	9083	9365	9145	52	2790	500	6710	10	1	10347756	953	4.55	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.37	9180	20240704	0.33	11850	-22.28	20240202	9180	0.33	20240704	14250	-35.37	20230927	9180	0.33	20240704	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
147	20240705	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-120	5	-1.29	10762400	1166	31.39	9360	9360	9210	12120	6540	9330	9230.19	5.41	0	0	9523	9426	9303	9206	9083	9365	9145	52	2790	500	6710	10	1	10347756	953	4.55	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.37	9180	20240704	0.33	11850	-22.28	20240202	9180	0.33	20240704	14250	-35.37	20230927	9180	0.33	20240704	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
148	20240705	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	-110	5	-1.18	9692510	1050	28.26	9360	9360	9210	12120	6540	9330	9230.96	5.41	0	0	9523	9426	9303	9206	9083	9365	9145	52	2790	500	6710	10	1	10347756	954	4.56	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.30	9180	20240704	0.44	11850	-22.19	20240202	9180	0.44	20240704	14250	-35.30	20230927	9180	0.44	20240704	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
149	20240705	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-100	5	-1.07	8686730	941	25.33	9360	9360	9210	12120	6540	9330	9231.38	5.41	0	0	9523	9426	9303	9206	9083	9365	9145	52	2790	500	6710	10	1	10347756	955	4.56	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.23	9180	20240704	0.54	11850	-22.11	20240202	9180	0.54	20240704	14250	-35.23	20230927	9180	0.54	20240704	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
150	20240705	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-120	5	-1.29	5865190	635	17.09	9360	9360	9210	12120	6540	9330	9236.52	5.41	0	0	9523	9426	9303	9206	9083	9365	9145	52	2790	500	6710	10	1	10347756	953	4.55	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.37	9180	20240704	0.33	11850	-22.28	20240202	9180	0.33	20240704	14250	-35.37	20230927	9180	0.33	20240704	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
151	20240705	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	-110	5	-1.18	3578400	387	10.42	9360	9360	9220	12120	6540	9330	9246.51	5.41	0	0	9523	9426	9303	9206	9083	9365	9145	52	2790	500	6710	10	1	10347756	954	4.56	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.30	9180	20240704	0.44	11850	-22.19	20240202	9180	0.44	20240704	14250	-35.30	20230927	9180	0.44	20240704	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
152	20240705	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-100	5	-1.07	1630290	176	4.74	9360	9360	9230	12120	6540	9330	9263.01	5.41	0	0	9523	9426	9303	9206	9083	9365	9145	52	2790	500	6710	10	1	10347756	955	4.56	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.23	9180	20240704	0.54	11850	-22.11	20240202	9180	0.54	20240704	14250	-35.23	20230927	9180	0.54	20240704	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
153	20240705	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	30	2	0.32	566640	61	1.64	9360	9360	9270	12120	6540	9330	9289.18	5.41	0	0	9523	9426	9303	9206	9083	9365	9145	52	2790	500	6710	10	1	10347756	969	4.63	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.32	9180	20240704	1.96	11850	-21.01	20240202	9180	1.96	20240704	14250	-34.32	20230927	9180	1.96	20240704	0.00	N	054800	500	51 억		560207	N	N	0	N	00	N
154	20240704	160529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9330	-20	5	-0.21	34333410	3714	427.39	9400	9400	9180	12150	6550	9350	9244.32	5.42	0	-2	9476	9412	9346	9282	9216	9445	9315	52	2800	500	6730	10	1	10347756	965	4.61	0.32	12	0.04	2023.00	28942.00	14250	20230927	-34.53	9180	20240704	1.63	11850	-21.27	20240202	9180	1.63	20240704	14250	-34.53	20230927	9180	1.63	20240704	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
155	20240704	150531	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9300	-50	5	-0.53	33866950	3664	421.63	9400	9400	9180	12150	6550	9350	9243.16	5.42	0	-2	9476	9412	9346	9282	9216	9445	9315	52	2800	500	6730	10	1	10347756	962	4.60	0.32	12	0.04	2023.00	28942.00	14250	20230927	-34.74	9180	20240704	1.31	11850	-21.52	20240202	9180	1.31	20240704	14250	-34.74	20230927	9180	1.31	20240704	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
156	20240704	140531	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9210	-140	5	-1.50	33783370	3655	420.60	9400	9400	9180	12150	6550	9350	9243.06	5.42	0	-2	9476	9412	9346	9282	9216	9445	9315	52	2800	500	6730	10	1	10347756	953	4.55	0.32	12	0.04	2023.00	28942.00	14250	20230927	-35.37	9180	20240704	0.33	11850	-22.28	20240202	9180	0.33	20240704	14250	-35.37	20230927	9180	0.33	20240704	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
157	20240704	130531	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9230	-120	5	-1.28	32790400	3547	408.17	9400	9400	9180	12150	6550	9350	9244.54	5.42	0	-2	9476	9412	9346	9282	9216	9445	9315	52	2800	500	6730	10	1	10347756	955	4.56	0.32	12	0.03	2023.00	28942.00	14250	20230927	-35.23	9180	20240704	0.54	11850	-22.11	20240202	9180	0.54	20240704	14250	-35.23	20230927	9180	0.54	20240704	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
158	20240704	120530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9250	-100	5	-1.07	27949320	3020	347.53	9400	9400	9180	12150	6550	9350	9254.74	5.42	0	-2	9476	9412	9346	9282	9216	9445	9315	52	2800	500	6730	10	1	10347756	957	4.57	0.32	12	0.03	2023.00	28942.00	14250	20230927	-35.09	9180	20240704	0.76	11850	-21.94	20240202	9180	0.76	20240704	14250	-35.09	20230927	9180	0.76	20240704	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
159	20240704	110530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9260	-90	5	-0.96	18238610	1967	226.35	9400	9400	9260	12150	6550	9350	9272.30	5.42	0	-2	9476	9412	9346	9282	9216	9445	9315	52	2800	500	6730	10	1	10347756	958	4.58	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.02	9260	20240704	0.00	11850	-21.86	20240202	9260	0.00	20240704	14250	-35.02	20230927	9260	0.00	20240704	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
160	20240704	100530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9260	-90	5	-0.96	11533890	1243	143.04	9400	9400	9260	12150	6550	9350	9279.07	5.42	0	-2	9476	9412	9346	9282	9216	9445	9315	52	2800	500	6730	10	1	10347756	958	4.58	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.02	9260	20240704	0.00	11850	-21.86	20240202	9260	0.00	20240704	14250	-35.02	20230927	9260	0.00	20240704	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
161	20240704	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	30	2	0.32	131360	14	1.61	9400	9400	9300	12150	6550	9350	9382.86	5.42	0	0	9476	9412	9346	9282	9216	9445	9315	52	2800	500	6730	10	1	10347756	971	4.64	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.18	9280	20240702	1.08	11850	-20.84	20240202	9280	1.08	20240702	14250	-34.18	20230927	9280	1.08	20240702	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
162	20240703	160527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9350	60	2	0.65	8070390	868	59.82	9300	9410	9280	12070	6510	9290	9297.68	5.42	0	0	9523	9406	9343	9226	9163	9375	9195	52	2780	500	6680	10	1	10347756	968	4.62	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.39	9280	20240703	0.75	11850	-21.10	20240202	9280	0.75	20240703	14250	-34.39	20230927	9280	0.75	20240703	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
163	20240703	150529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9350	60	2	0.65	7911440	851	58.65	9300	9410	9280	12070	6510	9290	9296.64	5.42	0	0	9523	9406	9343	9226	9163	9375	9195	52	2780	500	6680	10	1	10347756	968	4.62	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.39	9280	20240703	0.75	11850	-21.10	20240202	9280	0.75	20240703	14250	-34.39	20230927	9280	0.75	20240703	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
164	20240703	140529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9280	-10	5	-0.11	7799240	839	57.82	9300	9410	9280	12070	6510	9290	9295.88	5.42	0	0	9523	9406	9343	9226	9163	9375	9195	52	2780	500	6680	10	1	10347756	960	4.59	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.88	9280	20240703	0.00	11850	-21.69	20240202	9280	0.00	20240703	14250	-34.88	20230927	9280	0.00	20240703	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
165	20240703	130528	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9290	0	3	0.00	5516280	593	40.87	9300	9410	9280	12070	6510	9290	9302.33	5.42	0	0	9523	9406	9343	9226	9163	9375	9195	52	2780	500	6680	10	1	10347756	961	4.59	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.81	9280	20240703	0.11	11850	-21.60	20240202	9280	0.11	20240703	14250	-34.81	20230927	9280	0.11	20240703	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
166	20240703	120528	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9290	0	3	0.00	4550050	489	33.70	9300	9410	9280	12070	6510	9290	9304.81	5.42	0	0	9523	9406	9343	9226	9163	9375	9195	52	2780	500	6680	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.81	9280	20240703	0.11	11850	-21.60	20240202	9280	0.11	20240703	14250	-34.81	20230927	9280	0.11	20240703	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
167	20240703	110530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9290	0	3	0.00	3667260	394	27.15	9300	9410	9280	12070	6510	9290	9307.77	5.42	0	0	9523	9406	9343	9226	9163	9375	9195	52	2780	500	6680	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.81	9280	20240703	0.11	11850	-21.60	20240202	9280	0.11	20240703	14250	-34.81	20230927	9280	0.11	20240703	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
168	20240703	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	10	2	0.11	2468720	265	18.26	9300	9410	9290	12070	6510	9290	9315.92	5.42	0	0	9523	9406	9343	9226	9163	9375	9195	52	2780	500	6680	10	1	10347756	962	4.60	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.74	9280	20240702	0.22	11850	-21.52	20240202	9280	0.22	20240702	14250	-34.74	20230927	9280	0.22	20240702	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
169	20240703	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	120	2	1.29	1315930	141	9.72	9300	9410	9290	12070	6510	9290	9332.84	5.42	0	0	9523	9406	9343	9226	9163	9375	9195	52	2780	500	6680	10	1	10347756	974	4.65	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.96	9280	20240702	1.40	11850	-20.59	20240202	9280	1.40	20240702	14250	-33.96	20230927	9280	1.40	20240702	0.00	N	054800	500	51 억		561209	N	N	0	N	00	N
170	20240702	160527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9290	-150	5	-1.59	13356600	1433	45.21	9400	9460	9280	12270	6610	9440	9318.44	5.42	0	-1	9533	9486	9393	9346	9253	9510	9370	52	2830	500	6790	10	1	10347756	961	4.59	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.81	9280	20240702	0.11	11850	-21.60	20240202	9280	0.11	20240702	14250	-34.81	20230927	9280	0.11	20240702	0.00	N	054800	500	51 억		561210	N	N	0	N	00	N
171	20240702	150528	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9280	-160	5	-1.69	10463700	1122	35.39	9400	9460	9280	12270	6610	9440	9323.12	5.42	0	8	9533	9486	9393	9346	9253	9510	9370	52	2830	500	6790	10	1	10347756	960	4.59	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.88	9280	20240702	0.00	11850	-21.69	20240202	9280	0.00	20240702	14250	-34.88	20230927	9280	0.00	20240702	0.00	N	054800	500	51 억		561210	N	N	0	N	00	N
172	20240702	140528	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9300	-140	5	-1.48	7257640	777	24.51	9400	9460	9290	12270	6610	9440	9337.01	5.42	0	8	9533	9486	9393	9346	9253	9510	9370	52	2830	500	6790	10	1	10347756	962	4.60	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.74	9290	20240702	0.11	11850	-21.52	20240202	9290	0.11	20240702	14250	-34.74	20230927	9290	0.11	20240702	0.00	N	054800	500	51 억		561210	N	N	0	N	00	N
173	20240702	130527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9310	-130	5	-1.38	5705170	610	19.24	9400	9460	9290	12270	6610	9440	9348.70	5.42	0	13	9533	9486	9393	9346	9253	9510	9370	52	2830	500	6790	10	1	10347756	963	4.60	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.67	9290	20240702	0.22	11850	-21.43	20240202	9290	0.22	20240702	14250	-34.67	20230927	9290	0.22	20240702	0.00	N	054800	500	51 억		561210	N	N	0	N	00	N
174	20240702	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	-130	5	-1.38	4551850	486	15.33	9400	9460	9310	12270	6610	9440	9361.59	5.42	0	13	9533	9486	9393	9346	9253	9510	9370	52	2830	500	6790	10	1	10347756	963	4.60	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.67	9300	20240701	0.11	11850	-21.43	20240202	9300	0.11	20240701	14250	-34.67	20230927	9300	0.11	20240701	0.00	N	054800	500	51 억		561210	N	N	0	N	00	N
175	20240702	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	-110	5	-1.17	2924990	312	9.84	9400	9460	9330	12270	6610	9440	9368.81	5.42	0	20	9533	9486	9393	9346	9253	9510	9370	52	2830	500	6790	10	1	10347756	965	4.61	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.53	9300	20240701	0.32	11850	-21.27	20240202	9300	0.32	20240701	14250	-34.53	20230927	9300	0.32	20240701	0.00	N	054800	500	51 억		561210	N	N	0	N	00	N
176	20240702	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	-70	5	-0.74	1860710	198	6.25	9400	9460	9360	12270	6610	9440	9390.82	5.42	0	20	9533	9486	9393	9346	9253	9510	9370	52	2830	500	6790	10	1	10347756	970	4.63	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.25	9300	20240701	0.75	11850	-20.93	20240202	9300	0.75	20240701	14250	-34.25	20230927	9300	0.75	20240701	0.00	N	054800	500	51 억		561210	N	N	0	N	00	N
177	20240702	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-40	5	-0.42	405280	43	1.36	9400	9400	9400	12270	6610	9440	9400.00	5.42	0	-1	9533	9486	9393	9346	9253	9510	9370	52	2830	500	6790	10	1	10347756	973	4.65	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.04	9300	20240701	1.08	11850	-20.68	20240202	9300	1.08	20240701	14250	-34.04	20230927	9300	1.08	20240701	0.00	N	054800	500	51 억		561210	N	N	0	N	00	N
178	20240701	160526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9440	40	2	0.43	29522670	3165	86.12	9400	9440	9300	12220	6580	9400	9327.86	5.43	0	-22	9486	9442	9396	9352	9306	9420	9330	52	2820	500	6760	10	1	10347756	977	4.67	0.33	12	0.03	2023.00	28942.00	14250	20230927	-33.75	9300	20240701	1.51	11850	-20.34	20240202	9300	1.51	20240701	14250	-33.75	20230927	9300	1.51	20240701	0.00	N	054800	500	51 억		561992	N	N	0	N	00	N
179	20240701	150527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9390	-10	5	-0.11	29004570	3110	84.63	9400	9400	9300	12220	6580	9400	9326.23	5.43	0	-38	9486	9442	9396	9352	9306	9420	9330	52	2820	500	6760	10	1	10347756	972	4.64	0.32	12	0.03	2023.00	28942.00	14250	20230927	-34.11	9300	20240701	0.97	11850	-20.76	20240202	9300	0.97	20240701	14250	-34.11	20230927	9300	0.97	20240701	0.00	N	054800	500	51 억		561992	N	N	0	N	00	N
180	20240701	140526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9370	-30	5	-0.32	27553790	2955	80.41	9400	9400	9300	12220	6580	9400	9324.46	5.43	0	-38	9486	9442	9396	9352	9306	9420	9330	52	2820	500	6760	10	1	10347756	970	4.63	0.32	12	0.03	2023.00	28942.00	14250	20230927	-34.25	9300	20240701	0.75	11850	-20.93	20240202	9300	0.75	20240701	14250	-34.25	20230927	9300	0.75	20240701	0.00	N	054800	500	51 억		561992	N	N	0	N	00	N
181	20240701	130526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9310	-90	5	-0.96	24192170	2594	70.59	9400	9400	9300	12220	6580	9400	9326.20	5.43	0	-38	9486	9442	9396	9352	9306	9420	9330	52	2820	500	6760	10	1	10347756	963	4.60	0.32	12	0.03	2023.00	28942.00	14250	20230927	-34.67	9300	20240701	0.11	11850	-21.43	20240202	9300	0.11	20240701	14250	-34.67	20230927	9300	0.11	20240701	0.00	N	054800	500	51 억		561992	N	N	0	N	00	N
182	20240701	120527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9320	-80	5	-0.85	22683280	2432	66.18	9400	9400	9300	12220	6580	9400	9327.01	5.43	0	-38	9486	9442	9396	9352	9306	9420	9330	52	2820	500	6760	10	1	10347756	964	4.61	0.32	12	0.02	2023.00	28942.00	14250	20230927	-34.60	9300	20240701	0.22	11850	-21.35	20240202	9300	0.22	20240701	14250	-34.60	20230927	9300	0.22	20240701	0.00	N	054800	500	51 억		561992	N	N	0	N	00	N
183	20240701	110525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9320	-80	5	-0.85	13463770	1443	39.27	9400	9400	9300	12220	6580	9400	9330.40	5.43	0	15	9486	9442	9396	9352	9306	9420	9330	52	2820	500	6760	10	1	10347756	964	4.61	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.60	9300	20240701	0.22	11850	-21.35	20240202	9300	0.22	20240701	14250	-34.60	20230927	9300	0.22	20240701	0.00	N	054800	500	51 억		561992	N	N	0	N	00	N
184	20240701	100525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9310	-90	5	-0.96	8257550	884	24.05	9400	9400	9300	12220	6580	9400	9341.12	5.43	0	15	9486	9442	9396	9352	9306	9420	9330	52	2820	500	6760	10	1	10347756	963	4.60	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.67	9300	20240701	0.11	11850	-21.43	20240202	9300	0.11	20240701	14250	-34.67	20230927	9300	0.11	20240701	0.00	N	054800	500	51 억		561992	N	N	0	N	00	N
185	20240701	090524	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9380	-20	5	-0.21	2462680	262	7.13	9400	9400	9350	12220	6580	9400	9399.54	5.43	0	-38	9486	9442	9396	9352	9306	9420	9330	52	2820	500	6760	10	1	10347756	971	4.64	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.18	9350	20240701	0.32	11850	-20.84	20240202	9350	0.32	20240701	14250	-34.18	20230927	9350	0.32	20240701	0.00	N	054800	500	51 억		561992	N	N	0	N	00	N