KissMeData/451760/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	161334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10820	-290	5	-2.61	1305112800	120196	137.22	11100	11220	10700	14440	7780	11110	10858.20	0.00	0	17454	11516	11312	11206	11002	10896	11260	10950	75	3330	500	7770	10	1	14940476	1617	-1.74	1.44	12	0.80	-6216.00	7517.00	25350	20240111	-57.32	10700	20240731	1.12	25350	-57.32	20240111	10700	1.12	20240731	25350	-57.32	20240111	10700	1.12	20240731	1.49	N	451760	500	74 억		0	N	N	3491	N	00	N
3	20240731	151353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10780	-330	5	-2.97	1261483410	116158	132.61	11100	11220	10700	14440	7780	11110	10860.06	0.00	0	15278	11516	11312	11206	11002	10896	11260	10950	75	3330	500	7770	10	1	14940476	1611	-1.73	1.43	12	0.78	-6216.00	7517.00	25350	20240111	-57.48	10700	20240731	0.75	25350	-57.48	20240111	10700	0.75	20240731	25350	-57.48	20240111	10700	0.75	20240731	1.49	N	451760	500	74 억		0	N	N	505	N	00	N
4	20240731	141355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10770	-340	5	-3.06	1007753070	92672	105.79	11100	11220	10700	14440	7780	11110	10874.41	0.00	0	8994	11516	11312	11206	11002	10896	11260	10950	75	3330	500	7770	10	1	14940476	1609	-1.73	1.43	12	0.62	-6216.00	7517.00	25350	20240111	-57.51	10700	20240731	0.65	25350	-57.51	20240111	10700	0.65	20240731	25350	-57.51	20240111	10700	0.65	20240731	1.49	N	451760	500	74 억		0	N	N	505	N	00	N
5	20240731	131347	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10790	-320	5	-2.88	812932630	74532	85.09	11100	11220	10750	14440	7780	11110	10907.16	0.00	0	8808	11516	11312	11206	11002	10896	11260	10950	75	3330	500	7770	10	1	14940476	1612	-1.74	1.44	12	0.50	-6216.00	7517.00	25350	20240111	-57.44	10750	20240731	0.37	25350	-57.44	20240111	10750	0.37	20240731	25350	-57.44	20240111	10750	0.37	20240731	1.49	N	451760	500	74 억		0	N	N	505	N	00	N
6	20240731	121348	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10770	-340	5	-3.06	690661830	63235	72.19	11100	11220	10750	14440	7780	11110	10922.14	0.00	0	5026	11516	11312	11206	11002	10896	11260	10950	75	3330	500	7770	10	1	14940476	1609	-1.73	1.43	12	0.42	-6216.00	7517.00	25350	20240111	-57.51	10750	20240731	0.19	25350	-57.51	20240111	10750	0.19	20240731	25350	-57.51	20240111	10750	0.19	20240731	1.49	N	451760	500	74 억		0	N	N	505	N	00	N
7	20240731	111349	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10840	-270	5	-2.43	519728330	47411	54.12	11100	11220	10810	14440	7780	11110	10962.19	0.00	0	1467	11516	11312	11206	11002	10896	11260	10950	75	3330	500	7770	10	1	14940476	1620	-1.74	1.44	12	0.32	-6216.00	7517.00	25350	20240111	-57.24	10810	20240731	0.28	25350	-57.24	20240111	10810	0.28	20240731	25350	-57.24	20240111	10810	0.28	20240731	1.49	N	451760	500	74 억		0	N	N	505	N	00	N
8	20240731	101346	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11000	-110	5	-0.99	349978600	31822	36.33	11100	11220	10890	14440	7780	11110	10998.01	0.00	0	3999	11516	11312	11206	11002	10896	11260	10950	75	3330	500	7770	10	1	14940476	1643	-1.77	1.46	12	0.21	-6216.00	7517.00	25350	20240111	-56.61	10890	20240731	1.01	25350	-56.61	20240111	10890	1.01	20240731	25350	-56.61	20240111	10890	1.01	20240731	1.49	N	451760	500	74 억		0	N	N	505	N	00	N
9	20240731	091344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11090	-20	5	-0.18	49167360	4425	5.05	11100	11220	11090	14440	7780	11110	11111.27	0.00	0	72	11516	11312	11206	11002	10896	11260	10950	75	3330	500	7770	10	1	14940476	1657	-1.78	1.48	12	0.03	-6216.00	7517.00	25350	20240111	-56.25	11090	20240731	0.00	25350	-56.25	20240111	11090	0.00	20240731	25350	-56.25	20240111	11090	0.00	20240731	1.49	N	451760	500	74 억		0	N	N	505	N	00	N
10	20240730	161311	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11110	-320	5	-2.80	969263950	86721	86.60	11390	11410	11100	14850	8010	11430	11176.85	0.00	0	610	11896	11662	11496	11262	11096	11580	11180	75	3420	500	8000	10	1	14940476	1660	-1.79	1.48	12	0.58	-6216.00	7517.00	25350	20240111	-56.17	11100	20240730	0.09	25350	-56.17	20240111	11100	0.09	20240730	25350	-56.17	20240111	11100	0.09	20240730	1.49	N	451760	500	74 억		0	N	N	505	N	00	N
11	20240730	151340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11120	-310	5	-2.71	910736130	81453	81.34	11390	11410	11100	14850	8010	11430	11181.12	0.00	0	263	11896	11662	11496	11262	11096	11580	11180	75	3420	500	8000	10	1	14940476	1661	-1.79	1.48	12	0.55	-6216.00	7517.00	25350	20240111	-56.13	11100	20240730	0.18	25350	-56.13	20240111	11100	0.18	20240730	25350	-56.13	20240111	11100	0.18	20240730	1.49	N	451760	500	74 억		0	N	N	763	N	00	N
12	20240730	141321	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11140	-290	5	-2.54	814256140	72773	72.67	11390	11410	11100	14850	8010	11430	11188.99	0.00	0	1748	11896	11662	11496	11262	11096	11580	11180	75	3420	500	8000	10	1	14940476	1664	-1.79	1.48	12	0.49	-6216.00	7517.00	25350	20240111	-56.06	11100	20240730	0.36	25350	-56.06	20240111	11100	0.36	20240730	25350	-56.06	20240111	11100	0.36	20240730	1.49	N	451760	500	74 억		0	N	N	763	N	00	N
13	20240730	131327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11150	-280	5	-2.45	745650440	66616	66.52	11390	11410	11100	14850	8010	11430	11193.26	0.00	0	995	11896	11662	11496	11262	11096	11580	11180	75	3420	500	8000	10	1	14940476	1666	-1.79	1.48	12	0.45	-6216.00	7517.00	25350	20240111	-56.02	11100	20240730	0.45	25350	-56.02	20240111	11100	0.45	20240730	25350	-56.02	20240111	11100	0.45	20240730	1.49	N	451760	500	74 억		0	N	N	763	N	00	N
14	20240730	121318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11170	-260	5	-2.27	659161830	58858	58.77	11390	11410	11100	14850	8010	11430	11199.19	0.00	0	-866	11896	11662	11496	11262	11096	11580	11180	75	3420	500	8000	10	1	14940476	1669	-1.80	1.49	12	0.39	-6216.00	7517.00	25350	20240111	-55.94	11100	20240730	0.63	25350	-55.94	20240111	11100	0.63	20240730	25350	-55.94	20240111	11100	0.63	20240730	1.49	N	451760	500	74 억		0	N	N	763	N	00	N
15	20240730	111327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11190	-240	5	-2.10	497698890	44362	44.30	11390	11410	11110	14850	8010	11430	11219.04	0.00	0	-989	11896	11662	11496	11262	11096	11580	11180	75	3420	500	8000	10	1	14940476	1672	-1.80	1.49	12	0.30	-6216.00	7517.00	25350	20240111	-55.86	11110	20240730	0.72	25350	-55.86	20240111	11110	0.72	20240730	25350	-55.86	20240111	11110	0.72	20240730	1.49	N	451760	500	74 억		0	N	N	763	N	00	N
16	20240730	101336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11200	-230	5	-2.01	400639450	35679	35.63	11390	11410	11110	14850	8010	11430	11229.00	0.00	0	2248	11896	11662	11496	11262	11096	11580	11180	75	3420	500	8000	10	1	14940476	1673	-1.80	1.49	12	0.24	-6216.00	7517.00	25350	20240111	-55.82	11110	20240730	0.81	25350	-55.82	20240111	11110	0.81	20240730	25350	-55.82	20240111	11110	0.81	20240730	1.49	N	451760	500	74 억		0	N	N	763	N	00	N
17	20240730	091345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11200	-230	5	-2.01	60003930	5306	5.30	11390	11390	11200	14850	8010	11430	11308.69	0.00	0	-3673	11896	11662	11496	11262	11096	11580	11180	75	3420	500	8000	10	1	14940476	1673	-1.80	1.49	12	0.04	-6216.00	7517.00	25350	20240111	-55.82	11200	20240730	0.00	25350	-55.82	20240111	11200	0.00	20240730	25350	-55.82	20240111	11200	0.00	20240730	1.49	N	451760	500	74 억		0	N	N	763	N	00	N
18	20240729	161309	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11430	-180	5	-1.55	1142802450	99814	142.27	11610	11730	11330	15090	8130	11610	11449.32	0.00	0	1216	12056	11832	11716	11492	11376	11775	11435	75	3480	500	8120	10	1	14940476	1708	-1.84	1.52	12	0.67	-6216.00	7517.00	25350	20240111	-54.91	11330	20240729	0.88	25350	-54.91	20240111	11330	0.88	20240729	25350	-54.91	20240111	11330	0.88	20240729	1.50	N	451760	500	74 억		0	N	N	763	N	00	N
19	20240729	151330	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11450	-160	5	-1.38	1116089830	97477	138.94	11610	11730	11330	15090	8130	11610	11449.78	0.00	0	387	12056	11832	11716	11492	11376	11775	11435	75	3480	500	8120	10	1	14940476	1711	-1.84	1.52	12	0.65	-6216.00	7517.00	25350	20240111	-54.83	11330	20240729	1.06	25350	-54.83	20240111	11330	1.06	20240729	25350	-54.83	20240111	11330	1.06	20240729	1.50	N	451760	500	74 억		0	N	N	1087	N	00	N
20	20240729	141337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11420	-190	5	-1.64	1074830040	93868	133.79	11610	11730	11330	15090	8130	11610	11450.44	0.00	0	-179	12056	11832	11716	11492	11376	11775	11435	75	3480	500	8120	10	1	14940476	1706	-1.84	1.52	12	0.63	-6216.00	7517.00	25350	20240111	-54.95	11330	20240729	0.79	25350	-54.95	20240111	11330	0.79	20240729	25350	-54.95	20240111	11330	0.79	20240729	1.50	N	451760	500	74 억		0	N	N	1087	N	00	N
21	20240729	131336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11380	-230	5	-1.98	929758950	81105	115.60	11610	11730	11340	15090	8130	11610	11463.65	0.00	0	-2750	12056	11832	11716	11492	11376	11775	11435	75	3480	500	8120	10	1	14940476	1700	-1.83	1.51	12	0.54	-6216.00	7517.00	25350	20240111	-55.11	11340	20240729	0.35	25350	-55.11	20240111	11340	0.35	20240729	25350	-55.11	20240111	11340	0.35	20240729	1.50	N	451760	500	74 억		0	N	N	1087	N	00	N
22	20240729	121336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11400	-210	5	-1.81	837493370	73019	104.08	11610	11730	11340	15090	8130	11610	11469.53	0.00	0	-4549	12056	11832	11716	11492	11376	11775	11435	75	3480	500	8120	10	1	14940476	1703	-1.83	1.52	12	0.49	-6216.00	7517.00	25350	20240111	-55.03	11340	20240729	0.53	25350	-55.03	20240111	11340	0.53	20240729	25350	-55.03	20240111	11340	0.53	20240729	1.50	N	451760	500	74 억		0	N	N	1087	N	00	N
23	20240729	111324	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11410	-200	5	-1.72	675439510	58772	83.77	11610	11730	11350	15090	8130	11610	11492.54	0.00	0	-4806	12056	11832	11716	11492	11376	11775	11435	75	3480	500	8120	10	1	14940476	1705	-1.84	1.52	12	0.39	-6216.00	7517.00	25350	20240111	-54.99	11350	20240729	0.53	25350	-54.99	20240111	11350	0.53	20240729	25350	-54.99	20240111	11350	0.53	20240729	1.50	N	451760	500	74 억		0	N	N	1087	N	00	N
24	20240729	101319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11550	-60	5	-0.52	382909010	33168	47.28	11610	11730	11480	15090	8130	11610	11544.53	0.00	0	6582	12056	11832	11716	11492	11376	11775	11435	75	3480	500	8120	10	1	14940476	1726	-1.86	1.54	12	0.22	-6216.00	7517.00	25350	20240111	-54.44	11480	20240729	0.61	25350	-54.44	20240111	11480	0.61	20240729	25350	-54.44	20240111	11480	0.61	20240729	1.50	N	451760	500	74 억		0	N	N	1087	N	00	N
25	20240729	091316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	120	2	1.03	48883680	4195	5.98	11610	11730	11590	15090	8130	11610	11652.84	0.00	0	56	12056	11832	11716	11492	11376	11775	11435	75	3480	500	8120	10	1	14940476	1753	-1.89	1.56	12	0.03	-6216.00	7517.00	25350	20240111	-53.73	11500	20240722	2.00	25350	-53.73	20240111	11500	2.00	20240722	25350	-53.73	20240111	11500	2.00	20240722	1.50	N	451760	500	74 억		0	N	N	1087	N	00	N
26	20240726	161259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11610	-230	5	-1.94	813292830	69707	60.48	11840	11940	11600	15390	8290	11840	11667.31	0.00	0	-12846	12826	12332	12006	11512	11186	12170	11350	75	3550	500	8280	10	1	14940476	1735	-1.87	1.54	12	0.47	-6216.00	7517.00	25350	20240111	-54.20	11500	20240722	0.96	25350	-54.20	20240111	11500	0.96	20240722	25350	-54.20	20240111	11500	0.96	20240722	1.49	N	451760	500	74 억		0	N	N	1087	N	00	N
27	20240726	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11610	-230	5	-1.94	744561670	63790	55.35	11840	11940	11600	15390	8290	11840	11672.08	0.00	0	-11585	12826	12332	12006	11512	11186	12170	11350	75	3550	500	8280	10	1	14940476	1735	-1.87	1.54	12	0.43	-6216.00	7517.00	25350	20240111	-54.20	11500	20240722	0.96	25350	-54.20	20240111	11500	0.96	20240722	25350	-54.20	20240111	11500	0.96	20240722	1.49	N	451760	500	74 억		0	N	N	2851	N	00	N
28	20240726	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	-220	5	-1.86	570107520	48796	42.34	11840	11940	11610	15390	8290	11840	11683.49	0.00	0	-5296	12826	12332	12006	11512	11186	12170	11350	75	3550	500	8280	10	1	14940476	1736	-1.87	1.55	12	0.33	-6216.00	7517.00	25350	20240111	-54.16	11500	20240722	1.04	25350	-54.16	20240111	11500	1.04	20240722	25350	-54.16	20240111	11500	1.04	20240722	1.49	N	451760	500	74 억		0	N	N	2851	N	00	N
29	20240726	131312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11660	-180	5	-1.52	444721920	38015	32.98	11840	11940	11620	15390	8290	11840	11698.59	0.00	0	1513	12826	12332	12006	11512	11186	12170	11350	75	3550	500	8280	10	1	14940476	1742	-1.88	1.55	12	0.25	-6216.00	7517.00	25350	20240111	-54.00	11500	20240722	1.39	25350	-54.00	20240111	11500	1.39	20240722	25350	-54.00	20240111	11500	1.39	20240722	1.49	N	451760	500	74 억		0	N	N	2851	N	00	N
30	20240726	121317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11690	-150	5	-1.27	401899020	34345	29.80	11840	11940	11620	15390	8290	11840	11701.82	0.00	0	2111	12826	12332	12006	11512	11186	12170	11350	75	3550	500	8280	10	1	14940476	1747	-1.88	1.56	12	0.23	-6216.00	7517.00	25350	20240111	-53.89	11500	20240722	1.65	25350	-53.89	20240111	11500	1.65	20240722	25350	-53.89	20240111	11500	1.65	20240722	1.49	N	451760	500	74 억		0	N	N	2851	N	00	N
31	20240726	111316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	-90	5	-0.76	374431520	32001	27.77	11840	11940	11620	15390	8290	11840	11700.62	0.00	0	2355	12826	12332	12006	11512	11186	12170	11350	75	3550	500	8280	10	1	14940476	1756	-1.89	1.56	12	0.21	-6216.00	7517.00	25350	20240111	-53.65	11500	20240722	2.17	25350	-53.65	20240111	11500	2.17	20240722	25350	-53.65	20240111	11500	2.17	20240722	1.49	N	451760	500	74 억		0	N	N	2851	N	00	N
32	20240726	101307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	-100	5	-0.84	293464700	25082	21.76	11840	11940	11620	15390	8290	11840	11700.21	0.00	0	4081	12826	12332	12006	11512	11186	12170	11350	75	3550	500	8280	10	1	14940476	1754	-1.89	1.56	12	0.17	-6216.00	7517.00	25350	20240111	-53.69	11500	20240722	2.09	25350	-53.69	20240111	11500	2.09	20240722	25350	-53.69	20240111	11500	2.09	20240722	1.49	N	451760	500	74 억		0	N	N	2851	N	00	N
33	20240726	091309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	0	3	0.00	30353330	2572	2.23	11840	11940	11750	15390	8290	11840	11801.45	0.00	0	-377	12826	12332	12006	11512	11186	12170	11350	75	3550	500	8280	10	1	14940476	1769	-1.90	1.58	12	0.02	-6216.00	7517.00	25350	20240111	-53.29	11500	20240722	2.96	25350	-53.29	20240111	11500	2.96	20240722	25350	-53.29	20240111	11500	2.96	20240722	1.49	N	451760	500	74 억		0	N	N	2851	N	00	N
34	20240725	161305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	-690	5	-5.51	1363907480	115020	43.12	12500	12500	11680	16280	8780	12530	11858.00	0.00	0	-11393	13703	13116	12313	11726	10923	13410	12020	75	3750	500	8770	10	1	14940476	1769	-1.90	1.58	12	0.77	-6216.00	7517.00	25350	20240111	-53.29	11500	20240722	2.96	25350	-53.29	20240111	11500	2.96	20240722	25350	-53.29	20240111	11500	2.96	20240722	1.56	N	451760	500	74 억		0	N	N	2851	N	00	N
35	20240725	151319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	-680	5	-5.43	1324129090	111657	41.86	12500	12500	11680	16280	8780	12530	11858.90	0.00	0	-11084	13703	13116	12313	11726	10923	13410	12020	75	3750	500	8770	10	1	14940476	1770	-1.91	1.58	12	0.75	-6216.00	7517.00	25350	20240111	-53.25	11500	20240722	3.04	25350	-53.25	20240111	11500	3.04	20240722	25350	-53.25	20240111	11500	3.04	20240722	1.56	N	451760	500	74 억		0	N	N	2977	N	00	N
36	20240725	141315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	-650	5	-5.19	1164831660	98335	36.86	12500	12500	11680	16280	8780	12530	11845.54	0.00	0	-9381	13703	13116	12313	11726	10923	13410	12020	75	3750	500	8770	10	1	14940476	1775	-1.91	1.58	12	0.66	-6216.00	7517.00	25350	20240111	-53.14	11500	20240722	3.30	25350	-53.14	20240111	11500	3.30	20240722	25350	-53.14	20240111	11500	3.30	20240722	1.56	N	451760	500	74 억		0	N	N	2977	N	00	N
37	20240725	131307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	-690	5	-5.51	1079505250	91159	34.17	12500	12500	11680	16280	8780	12530	11842.00	0.00	0	-7071	13703	13116	12313	11726	10923	13410	12020	75	3750	500	8770	10	1	14940476	1769	-1.90	1.58	12	0.61	-6216.00	7517.00	25350	20240111	-53.29	11500	20240722	2.96	25350	-53.29	20240111	11500	2.96	20240722	25350	-53.29	20240111	11500	2.96	20240722	1.56	N	451760	500	74 억		0	N	N	2977	N	00	N
38	20240725	121312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	-700	5	-5.59	957820070	80835	30.30	12500	12500	11680	16280	8780	12530	11849.08	0.00	0	-5032	13703	13116	12313	11726	10923	13410	12020	75	3750	500	8770	10	1	14940476	1767	-1.90	1.57	12	0.54	-6216.00	7517.00	25350	20240111	-53.33	11500	20240722	2.87	25350	-53.33	20240111	11500	2.87	20240722	25350	-53.33	20240111	11500	2.87	20240722	1.56	N	451760	500	74 억		0	N	N	2977	N	00	N
39	20240725	111311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	-700	5	-5.59	844323620	71245	26.71	12500	12500	11680	16280	8780	12530	11850.99	0.00	0	-5958	13703	13116	12313	11726	10923	13410	12020	75	3750	500	8770	10	1	14940476	1767	-1.90	1.57	12	0.48	-6216.00	7517.00	25350	20240111	-53.33	11500	20240722	2.87	25350	-53.33	20240111	11500	2.87	20240722	25350	-53.33	20240111	11500	2.87	20240722	1.56	N	451760	500	74 억		0	N	N	2977	N	00	N
40	20240725	101302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	-590	5	-4.71	488552110	40946	15.35	12500	12500	11690	16280	8780	12530	11931.62	0.00	0	-9890	13703	13116	12313	11726	10923	13410	12020	75	3750	500	8770	10	1	14940476	1784	-1.92	1.59	12	0.27	-6216.00	7517.00	25350	20240111	-52.90	11500	20240722	3.83	25350	-52.90	20240111	11500	3.83	20240722	25350	-52.90	20240111	11500	3.83	20240722	1.56	N	451760	500	74 억		0	N	N	2977	N	00	N
41	20240725	091257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-530	5	-4.23	108614600	8915	3.34	12500	12500	11990	16280	8780	12530	12183.35	0.00	0	-2120	13703	13116	12313	11726	10923	13410	12020	75	3750	500	8770	10	1	14940476	1793	-1.93	1.60	12	0.06	-6216.00	7517.00	25350	20240111	-52.66	11500	20240722	4.35	25350	-52.66	20240111	11500	4.35	20240722	25350	-52.66	20240111	11500	4.35	20240722	1.56	N	451760	500	74 억		0	N	N	2977	N	00	N
42	20240724	161254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	820	2	7.00	3324074290	266253	185.62	11790	12900	11510	15220	8200	11710	12484.58	0.00	0	13420	12096	11902	11736	11542	11376	11820	11460	75	3510	500	8190	10	1	14940476	1872	-2.02	1.67	12	1.78	-6216.00	7517.00	25350	20240111	-50.57	11500	20240722	8.96	25350	-50.57	20240111	11500	8.96	20240722	25350	-50.57	20240111	11500	8.96	20240722	1.60	N	451760	500	74 억		0	N	N	2977	N	00	N
43	20240724	151316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	700	2	5.98	3257028480	260879	181.87	11790	12900	11510	15220	8200	11710	12484.82	0.00	0	12363	12096	11902	11736	11542	11376	11820	11460	75	3510	500	8190	10	1	14940476	1854	-2.00	1.65	12	1.75	-6216.00	7517.00	25350	20240111	-51.05	11500	20240722	7.91	25350	-51.05	20240111	11500	7.91	20240722	25350	-51.05	20240111	11500	7.91	20240722	1.60	N	451760	500	74 억		0	N	N	1281	N	00	N
44	20240724	141311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	770	2	6.58	2929133990	234690	163.61	11790	12900	11510	15220	8200	11710	12480.86	0.00	0	11863	12096	11902	11736	11542	11376	11820	11460	75	3510	500	8190	10	1	14940476	1865	-2.01	1.66	12	1.57	-6216.00	7517.00	25350	20240111	-50.77	11500	20240722	8.52	25350	-50.77	20240111	11500	8.52	20240722	25350	-50.77	20240111	11500	8.52	20240722	1.60	N	451760	500	74 억		0	N	N	1281	N	00	N
45	20240724	131313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	880	2	7.51	2465489070	197685	137.82	11790	12900	11510	15220	8200	11710	12471.81	0.00	0	6878	12096	11902	11736	11542	11376	11820	11460	75	3510	500	8190	10	1	14940476	1881	-2.03	1.67	12	1.32	-6216.00	7517.00	25350	20240111	-50.34	11500	20240722	9.48	25350	-50.34	20240111	11500	9.48	20240722	25350	-50.34	20240111	11500	9.48	20240722	1.60	N	451760	500	74 억		0	N	N	1281	N	00	N
46	20240724	121313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	1010	2	8.63	1528364560	124118	86.53	11790	12740	11510	15220	8200	11710	12313.80	0.00	0	17601	12096	11902	11736	11542	11376	11820	11460	75	3510	500	8190	10	1	14940476	1900	-2.05	1.69	12	0.83	-6216.00	7517.00	25350	20240111	-49.82	11500	20240722	10.61	25350	-49.82	20240111	11500	10.61	20240722	25350	-49.82	20240111	11500	10.61	20240722	1.60	N	451760	500	74 억		0	N	N	1281	N	00	N
47	20240724	111310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	980	2	8.37	1205311370	98502	68.67	11790	12690	11510	15220	8200	11710	12236.42	0.00	0	20728	12096	11902	11736	11542	11376	11820	11460	75	3510	500	8190	10	1	14940476	1896	-2.04	1.69	12	0.66	-6216.00	7517.00	25350	20240111	-49.94	11500	20240722	10.35	25350	-49.94	20240111	11500	10.35	20240722	25350	-49.94	20240111	11500	10.35	20240722	1.60	N	451760	500	74 억		0	N	N	1281	N	00	N
48	20240724	101336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	590	2	5.04	696513540	57651	40.19	11790	12380	11510	15220	8200	11710	12081.55	0.00	0	16785	12096	11902	11736	11542	11376	11820	11460	75	3510	500	8190	10	1	14940476	1838	-1.98	1.64	12	0.39	-6216.00	7517.00	25350	20240111	-51.48	11500	20240722	6.96	25350	-51.48	20240111	11500	6.96	20240722	25350	-51.48	20240111	11500	6.96	20240722	1.60	N	451760	500	74 억		0	N	N	1281	N	00	N
49	20240724	091257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	-90	5	-0.77	23464190	2016	1.41	11790	11790	11510	15220	8200	11710	11638.98	0.00	0	560	12096	11902	11736	11542	11376	11820	11460	75	3510	500	8190	10	1	14940476	1736	-1.87	1.55	12	0.01	-6216.00	7517.00	25350	20240111	-54.16	11500	20240722	1.04	25350	-54.16	20240111	11500	1.04	20240722	25350	-54.16	20240111	11500	1.04	20240722	1.60	N	451760	500	74 억		0	N	N	1281	N	00	N
50	20240723	161247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-100	5	-0.85	1671034210	142706	167.92	11740	11930	11570	15350	8270	11810	11709.60	0.00	0	50035	12550	12180	11840	11470	11130	12010	11300	75	3540	500	8260	10	1	14940476	1750	-1.88	1.56	12	0.96	-6216.00	7517.00	25350	20240111	-53.81	11500	20240722	1.83	25350	-53.81	20240111	11500	1.83	20240722	25350	-53.81	20240111	11500	1.83	20240722	1.62	N	451760	500	74 억		0	N	N	1281	N	00	N
51	20240723	151317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	-90	5	-0.76	1643635020	140369	165.17	11740	11930	11570	15350	8270	11810	11709.36	0.00	0	49514	12550	12180	11840	11470	11130	12010	11300	75	3540	500	8260	10	1	14940476	1751	-1.89	1.56	12	0.94	-6216.00	7517.00	25350	20240111	-53.77	11500	20240722	1.91	25350	-53.77	20240111	11500	1.91	20240722	25350	-53.77	20240111	11500	1.91	20240722	1.62	N	451760	500	74 억		0	N	N	1518	N	00	N
52	20240723	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	-80	5	-0.68	1409509800	120361	141.62	11740	11930	11570	15350	8270	11810	11710.65	0.00	0	41598	12550	12180	11840	11470	11130	12010	11300	75	3540	500	8260	10	1	14940476	1753	-1.89	1.56	12	0.81	-6216.00	7517.00	25350	20240111	-53.73	11500	20240722	2.00	25350	-53.73	20240111	11500	2.00	20240722	25350	-53.73	20240111	11500	2.00	20240722	1.62	N	451760	500	74 억		0	N	N	1518	N	00	N
53	20240723	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	-170	5	-1.44	1003374390	85588	100.71	11740	11930	11610	15350	8270	11810	11723.27	0.00	0	13760	12550	12180	11840	11470	11130	12010	11300	75	3540	500	8260	10	1	14940476	1739	-1.87	1.55	12	0.57	-6216.00	7517.00	25350	20240111	-54.08	11500	20240722	1.22	25350	-54.08	20240111	11500	1.22	20240722	25350	-54.08	20240111	11500	1.22	20240722	1.62	N	451760	500	74 억		0	N	N	1518	N	00	N
54	20240723	121257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-100	5	-0.85	771153580	65677	77.28	11740	11930	11620	15350	8270	11810	11741.57	0.00	0	8942	12550	12180	11840	11470	11130	12010	11300	75	3540	500	8260	10	1	14940476	1750	-1.88	1.56	12	0.44	-6216.00	7517.00	25350	20240111	-53.81	11500	20240722	1.83	25350	-53.81	20240111	11500	1.83	20240722	25350	-53.81	20240111	11500	1.83	20240722	1.62	N	451760	500	74 억		0	N	N	1518	N	00	N
55	20240723	111255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	-20	5	-0.17	674836800	57478	67.63	11740	11930	11620	15350	8270	11810	11740.74	0.00	0	10925	12550	12180	11840	11470	11130	12010	11300	75	3540	500	8260	10	1	14940476	1761	-1.90	1.57	12	0.38	-6216.00	7517.00	25350	20240111	-53.49	11500	20240722	2.52	25350	-53.49	20240111	11500	2.52	20240722	25350	-53.49	20240111	11500	2.52	20240722	1.62	N	451760	500	74 억		0	N	N	1518	N	00	N
56	20240723	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	40	2	0.34	512832260	43745	51.47	11740	11930	11620	15350	8270	11810	11723.14	0.00	0	11789	12550	12180	11840	11470	11130	12010	11300	75	3540	500	8260	10	1	14940476	1770	-1.91	1.58	12	0.29	-6216.00	7517.00	25350	20240111	-53.25	11500	20240722	3.04	25350	-53.25	20240111	11500	3.04	20240722	25350	-53.25	20240111	11500	3.04	20240722	1.62	N	451760	500	74 억		0	N	N	1518	N	00	N
57	20240723	091302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-10	5	-0.08	37329410	3160	3.72	11740	11930	11740	15350	8270	11810	11813.14	0.00	0	726	12550	12180	11840	11470	11130	12010	11300	75	3540	500	8260	10	1	14940476	1763	-1.90	1.57	12	0.02	-6216.00	7517.00	25350	20240111	-53.45	11500	20240722	2.61	25350	-53.45	20240111	11500	2.61	20240722	25350	-53.45	20240111	11500	2.61	20240722	1.62	N	451760	500	74 억		0	N	N	1518	N	00	N
58	20240722	161241	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11810	-390	5	-3.20	998643360	84409	57.93	12200	12210	11500	15860	8540	12200	11831.14	0.00	0	17404	13133	12666	12383	11916	11633	12525	11775	75	3660	500	8540	10	1	14940476	1764	-1.90	1.57	12	0.56	-6216.00	7517.00	25350	20240111	-53.41	11500	20240722	2.70	25350	-53.41	20240111	11500	2.70	20240722	25350	-53.41	20240111	11500	2.70	20240722	1.64	N	451760	500	74 억		0	N	N	1518	N	00	N
59	20240722	151254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11860	-340	5	-2.79	958974220	81051	55.62	12200	12210	11500	15860	8540	12200	11831.59	0.00	0	16477	13133	12666	12383	11916	11633	12525	11775	75	3660	500	8540	10	1	14940476	1772	-1.91	1.58	12	0.54	-6216.00	7517.00	25350	20240111	-53.21	11500	20240722	3.13	25350	-53.21	20240111	11500	3.13	20240722	25350	-53.21	20240111	11500	3.13	20240722	1.64	N	451760	500	74 억		0	N	N	4974	N	00	N
60	20240722	141302	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11750	-450	5	-3.69	843623540	71277	48.92	12200	12210	11500	15860	8540	12200	11835.68	0.00	0	14247	13133	12666	12383	11916	11633	12525	11775	75	3660	500	8540	10	1	14940476	1756	-1.89	1.56	12	0.48	-6216.00	7517.00	25350	20240111	-53.65	11500	20240722	2.17	25350	-53.65	20240111	11500	2.17	20240722	25350	-53.65	20240111	11500	2.17	20240722	1.64	N	451760	500	74 억		0	N	N	4974	N	00	N
61	20240722	131256	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11780	-420	5	-3.44	777272880	65642	45.05	12200	12210	11500	15860	8540	12200	11840.91	0.00	0	14411	13133	12666	12383	11916	11633	12525	11775	75	3660	500	8540	10	1	14940476	1760	-1.90	1.57	12	0.44	-6216.00	7517.00	25350	20240111	-53.53	11500	20240722	2.43	25350	-53.53	20240111	11500	2.43	20240722	25350	-53.53	20240111	11500	2.43	20240722	1.64	N	451760	500	74 억		0	N	N	4974	N	00	N
62	20240722	121251	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11830	-370	5	-3.03	734906600	62043	42.58	12200	12210	11500	15860	8540	12200	11844.93	0.00	0	14299	13133	12666	12383	11916	11633	12525	11775	75	3660	500	8540	10	1	14940476	1767	-1.90	1.57	12	0.42	-6216.00	7517.00	25350	20240111	-53.33	11500	20240722	2.87	25350	-53.33	20240111	11500	2.87	20240722	25350	-53.33	20240111	11500	2.87	20240722	1.64	N	451760	500	74 억		0	N	N	4974	N	00	N
63	20240722	111252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11800	-400	5	-3.28	666460850	56239	38.60	12200	12210	11500	15860	8540	12200	11850.31	0.00	0	12113	13133	12666	12383	11916	11633	12525	11775	75	3660	500	8540	10	1	14940476	1763	-1.90	1.57	12	0.38	-6216.00	7517.00	25350	20240111	-53.45	11500	20240722	2.61	25350	-53.45	20240111	11500	2.61	20240722	25350	-53.45	20240111	11500	2.61	20240722	1.64	N	451760	500	74 억		0	N	N	4974	N	00	N
64	20240722	101249	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11860	-340	5	-2.79	589231220	49674	34.09	12200	12210	11500	15860	8540	12200	11861.74	0.00	0	10081	13133	12666	12383	11916	11633	12525	11775	75	3660	500	8540	10	1	14940476	1772	-1.91	1.58	12	0.33	-6216.00	7517.00	25350	20240111	-53.21	11500	20240722	3.13	25350	-53.21	20240111	11500	3.13	20240722	25350	-53.21	20240111	11500	3.13	20240722	1.64	N	451760	500	74 억		0	N	N	4974	N	00	N
65	20240722	091253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12190	-10	5	-0.08	74009470	6086	4.18	12200	12210	12100	15860	8540	12200	12160.39	0.00	0	-977	13133	12666	12383	11916	11633	12525	11775	75	3660	500	8540	10	1	14940476	1821	-1.96	1.62	12	0.04	-6216.00	7517.00	25350	20240111	-51.91	12100	20240722	0.74	25350	-51.91	20240111	12100	0.74	20240722	25350	-51.91	20240111	12100	0.74	20240722	1.64	N	451760	500	74 억		0	N	N	4974	N	00	N
66	20240719	161220	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12200	-480	5	-3.79	1805983660	145466	225.93	12680	12850	12100	16480	8880	12680	12415.60	0.00	0	-413	13280	12980	12800	12500	12320	12890	12410	75	3800	500	8870	10	1	14940476	1823	-1.96	1.62	12	0.97	-6216.00	7517.00	25350	20240111	-51.87	12100	20240719	0.83	25350	-51.87	20240111	12100	0.83	20240719	25350	-51.87	20240111	12100	0.83	20240719	1.66	N	451760	500	74 억		0	N	N	4973	N	00	N
67	20240719	151233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12330	-350	5	-2.76	1721742990	138578	215.23	12680	12850	12100	16480	8880	12680	12424.36	0.00	0	700	13280	12980	12800	12500	12320	12890	12410	75	3800	500	8870	10	1	14940476	1842	-1.98	1.64	12	0.93	-6216.00	7517.00	25350	20240111	-51.36	12100	20240719	1.90	25350	-51.36	20240111	12100	1.90	20240719	25350	-51.36	20240111	12100	1.90	20240719	1.66	N	451760	500	74 억		0	N	N	3611	N	00	N
68	20240719	141235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12310	-370	5	-2.92	1265143310	101203	157.18	12680	12850	12250	16480	8880	12680	12501.04	0.00	0	7658	13280	12980	12800	12500	12320	12890	12410	75	3800	500	8870	10	1	14940476	1839	-1.98	1.64	12	0.68	-6216.00	7517.00	25350	20240111	-51.44	12250	20240719	0.49	25350	-51.44	20240111	12250	0.49	20240719	25350	-51.44	20240111	12250	0.49	20240719	1.66	N	451760	500	74 억		0	N	N	3611	N	00	N
69	20240719	131226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12310	-370	5	-2.92	1054710660	84094	130.61	12680	12850	12280	16480	8880	12680	12542.04	0.00	0	6731	13280	12980	12800	12500	12320	12890	12410	75	3800	500	8870	10	1	14940476	1839	-1.98	1.64	12	0.56	-6216.00	7517.00	25350	20240111	-51.44	12280	20240719	0.24	25350	-51.44	20240111	12280	0.24	20240719	25350	-51.44	20240111	12280	0.24	20240719	1.66	N	451760	500	74 억		0	N	N	3611	N	00	N
70	20240719	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-30	5	-0.24	533316360	42147	65.46	12680	12850	12600	16480	8880	12680	12653.72	0.00	0	5193	13280	12980	12800	12500	12320	12890	12410	75	3800	500	8870	10	1	14940476	1890	-2.04	1.68	12	0.28	-6216.00	7517.00	25350	20240111	-50.10	12550	20240715	0.80	25350	-50.10	20240111	12550	0.80	20240715	25350	-50.10	20240111	12550	0.80	20240715	1.66	N	451760	500	74 억		0	N	N	3611	N	00	N
71	20240719	111237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	10	2	0.08	419316690	33145	51.48	12680	12850	12600	16480	8880	12680	12650.98	0.00	0	8029	13280	12980	12800	12500	12320	12890	12410	75	3800	500	8870	10	1	14940476	1896	-2.04	1.69	12	0.22	-6216.00	7517.00	25350	20240111	-49.94	12550	20240715	1.12	25350	-49.94	20240111	12550	1.12	20240715	25350	-49.94	20240111	12550	1.12	20240715	1.66	N	451760	500	74 억		0	N	N	3611	N	00	N
72	20240719	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	20	2	0.16	379504610	29999	46.59	12680	12850	12600	16480	8880	12680	12650.57	0.00	0	8409	13280	12980	12800	12500	12320	12890	12410	75	3800	500	8870	10	1	14940476	1897	-2.04	1.69	12	0.20	-6216.00	7517.00	25350	20240111	-49.90	12550	20240715	1.20	25350	-49.90	20240111	12550	1.20	20240715	25350	-49.90	20240111	12550	1.20	20240715	1.66	N	451760	500	74 억		0	N	N	3611	N	00	N
73	20240719	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-70	5	-0.55	42347340	3346	5.20	12680	12850	12610	16480	8880	12680	12656.09	0.00	0	-1330	13280	12980	12800	12500	12320	12890	12410	75	3800	500	8870	10	1	14940476	1884	-2.03	1.68	12	0.02	-6216.00	7517.00	25350	20240111	-50.26	12550	20240715	0.48	25350	-50.26	20240111	12550	0.48	20240715	25350	-50.26	20240111	12550	0.48	20240715	1.66	N	451760	500	74 억		0	N	N	3611	N	00	N
74	20240718	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-420	5	-3.21	816292780	63981	63.53	12890	13100	12620	17030	9170	13100	12758.50	0.00	0	-10427	13553	13326	13123	12896	12693	13440	13010	75	3930	500	9170	10	1	14940476	1894	-2.04	1.69	12	0.43	-6216.00	7517.00	25350	20240111	-49.98	12550	20240715	1.04	25350	-49.98	20240111	12550	1.04	20240715	25350	-49.98	20240111	12550	1.04	20240715	1.66	N	451760	500	74 억		0	N	N	3610	N	00	N
75	20240718	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-380	5	-2.90	766628370	60067	59.65	12890	13100	12620	17030	9170	13100	12762.89	0.00	0	-10153	13553	13326	13123	12896	12693	13440	13010	75	3930	500	9170	10	1	14940476	1900	-2.05	1.69	12	0.40	-6216.00	7517.00	25350	20240111	-49.82	12550	20240715	1.35	25350	-49.82	20240111	12550	1.35	20240715	25350	-49.82	20240111	12550	1.35	20240715	1.66	N	451760	500	74 억		0	N	N	27	N	00	N
76	20240718	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-390	5	-2.98	652786300	51118	50.76	12890	13100	12620	17030	9170	13100	12770.18	0.00	0	-8110	13553	13326	13123	12896	12693	13440	13010	75	3930	500	9170	10	1	14940476	1899	-2.04	1.69	12	0.34	-6216.00	7517.00	25350	20240111	-49.86	12550	20240715	1.27	25350	-49.86	20240111	12550	1.27	20240715	25350	-49.86	20240111	12550	1.27	20240715	1.66	N	451760	500	74 억		0	N	N	27	N	00	N
77	20240718	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-390	5	-2.98	567958670	44449	44.14	12890	13100	12620	17030	9170	13100	12777.76	0.00	0	-5971	13553	13326	13123	12896	12693	13440	13010	75	3930	500	9170	10	1	14940476	1899	-2.04	1.69	12	0.30	-6216.00	7517.00	25350	20240111	-49.86	12550	20240715	1.27	25350	-49.86	20240111	12550	1.27	20240715	25350	-49.86	20240111	12550	1.27	20240715	1.66	N	451760	500	74 억		0	N	N	27	N	00	N
78	20240718	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-370	5	-2.82	450094490	35179	34.93	12890	13100	12620	17030	9170	13100	12794.41	0.00	0	-3650	13553	13326	13123	12896	12693	13440	13010	75	3930	500	9170	10	1	14940476	1902	-2.05	1.69	12	0.24	-6216.00	7517.00	25350	20240111	-49.78	12550	20240715	1.43	25350	-49.78	20240111	12550	1.43	20240715	25350	-49.78	20240111	12550	1.43	20240715	1.66	N	451760	500	74 억		0	N	N	27	N	00	N
79	20240718	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	-290	5	-2.21	357422820	27910	27.71	12890	13100	12620	17030	9170	13100	12806.26	0.00	0	-2450	13553	13326	13123	12896	12693	13440	13010	75	3930	500	9170	10	1	14940476	1914	-2.06	1.70	12	0.19	-6216.00	7517.00	25350	20240111	-49.47	12550	20240715	2.07	25350	-49.47	20240111	12550	2.07	20240715	25350	-49.47	20240111	12550	2.07	20240715	1.66	N	451760	500	74 억		0	N	N	27	N	00	N
80	20240718	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-270	5	-2.06	271636410	21235	21.09	12890	13100	12620	17030	9170	13100	12791.92	0.00	0	234	13553	13326	13123	12896	12693	13440	13010	75	3930	500	9170	10	1	14940476	1917	-2.06	1.71	12	0.14	-6216.00	7517.00	25350	20240111	-49.39	12550	20240715	2.23	25350	-49.39	20240111	12550	2.23	20240715	25350	-49.39	20240111	12550	2.23	20240715	1.66	N	451760	500	74 억		0	N	N	27	N	00	N
81	20240718	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-380	5	-2.90	134157120	10502	10.43	12890	12920	12620	17030	9170	13100	12774.44	0.00	0	-180	13553	13326	13123	12896	12693	13440	13010	75	3930	500	9170	10	1	14940476	1900	-2.05	1.69	12	0.07	-6216.00	7517.00	25350	20240111	-49.82	12550	20240715	1.35	25350	-49.82	20240111	12550	1.35	20240715	25350	-49.82	20240111	12550	1.35	20240715	1.66	N	451760	500	74 억		0	N	N	27	N	00	N
82	20240717	161317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	10	2	0.08	1317019860	100470	172.38	13090	13350	12920	17010	9170	13090	13108.59	0.00	0	-12145	13516	13302	13086	12872	12656	13195	12765	75	3920	500	9160	10	1	14940476	1957	-2.11	1.74	12	0.67	-6216.00	7517.00	25350	20240111	-48.32	12550	20240715	4.38	25350	-48.32	20240111	12550	4.38	20240715	25350	-48.32	20240111	12550	4.38	20240715	1.67	N	451760	500	74 억		0	N	N	27	N	00	N
83	20240717	151324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	0	3	0.00	1271365250	96978	166.39	13090	13350	12920	17010	9170	13090	13109.83	0.00	0	-12195	13516	13302	13086	12872	12656	13195	12765	75	3920	500	9160	10	1	14940476	1956	-2.11	1.74	12	0.65	-6216.00	7517.00	25350	20240111	-48.36	12550	20240715	4.30	25350	-48.36	20240111	12550	4.30	20240715	25350	-48.36	20240111	12550	4.30	20240715	1.67	N	451760	500	74 억		0	N	N	201	N	00	N
84	20240717	141322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	-30	5	-0.23	971691390	74053	127.05	13090	13350	12920	17010	9170	13090	13121.57	0.00	0	-11172	13516	13302	13086	12872	12656	13195	12765	75	3920	500	9160	10	1	14940476	1951	-2.10	1.74	12	0.50	-6216.00	7517.00	25350	20240111	-48.48	12550	20240715	4.06	25350	-48.48	20240111	12550	4.06	20240715	25350	-48.48	20240111	12550	4.06	20240715	1.67	N	451760	500	74 억		0	N	N	201	N	00	N
85	20240717	131319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	30	2	0.23	622384130	47262	81.09	13090	13350	13070	17010	9170	13090	13168.81	0.00	0	-2513	13516	13302	13086	12872	12656	13195	12765	75	3920	500	9160	10	1	14940476	1960	-2.11	1.75	12	0.32	-6216.00	7517.00	25350	20240111	-48.24	12550	20240715	4.54	25350	-48.24	20240111	12550	4.54	20240715	25350	-48.24	20240111	12550	4.54	20240715	1.67	N	451760	500	74 억		0	N	N	201	N	00	N
86	20240717	121321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	20	2	0.15	487990880	37015	63.51	13090	13350	13070	17010	9170	13090	13183.60	0.00	0	-2611	13516	13302	13086	12872	12656	13195	12765	75	3920	500	9160	10	1	14940476	1959	-2.11	1.74	12	0.25	-6216.00	7517.00	25350	20240111	-48.28	12550	20240715	4.46	25350	-48.28	20240111	12550	4.46	20240715	25350	-48.28	20240111	12550	4.46	20240715	1.67	N	451760	500	74 억		0	N	N	201	N	00	N
87	20240717	111323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	100	2	0.76	381862670	28931	49.64	13090	13350	13070	17010	9170	13090	13199.08	0.00	0	-2308	13516	13302	13086	12872	12656	13195	12765	75	3920	500	9160	10	1	14940476	1971	-2.12	1.75	12	0.19	-6216.00	7517.00	25350	20240111	-47.97	12550	20240715	5.10	25350	-47.97	20240111	12550	5.10	20240715	25350	-47.97	20240111	12550	5.10	20240715	1.67	N	451760	500	74 억		0	N	N	201	N	00	N
88	20240717	101326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	80	2	0.61	225902430	17096	29.33	13090	13350	13070	17010	9170	13090	13213.76	0.00	0	-1765	13516	13302	13086	12872	12656	13195	12765	75	3920	500	9160	10	1	14940476	1968	-2.12	1.75	12	0.11	-6216.00	7517.00	25350	20240111	-48.05	12550	20240715	4.94	25350	-48.05	20240111	12550	4.94	20240715	25350	-48.05	20240111	12550	4.94	20240715	1.67	N	451760	500	74 억		0	N	N	201	N	00	N
89	20240717	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	150	2	1.15	47934150	3625	6.22	13090	13290	13070	17010	9170	13090	13223.21	0.00	0	-984	13516	13302	13086	12872	12656	13195	12765	75	3920	500	9160	10	1	14940476	1978	-2.13	1.76	12	0.02	-6216.00	7517.00	25350	20240111	-47.77	12550	20240715	5.50	25350	-47.77	20240111	12550	5.50	20240715	25350	-47.77	20240111	12550	5.50	20240715	1.67	N	451760	500	74 억		0	N	N	201	N	00	N
90	20240716	161323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-150	5	-1.13	761764160	58195	41.13	13240	13300	12870	17210	9270	13240	13089.84	0.00	0	-9269	13873	13556	13053	12736	12233	13715	12895	75	3970	500	9260	10	1	14940476	1956	-2.11	1.74	12	0.39	-6216.00	7517.00	25350	20240111	-48.36	12550	20240715	4.30	25350	-48.36	20240111	12550	4.30	20240715	25350	-48.36	20240111	12550	4.30	20240715	1.77	N	451760	500	74 억		0	N	N	201	N	00	N
91	20240716	151337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-130	5	-0.98	732835000	55987	39.57	13240	13300	12870	17210	9270	13240	13089.35	0.00	0	-8819	13873	13556	13053	12736	12233	13715	12895	75	3970	500	9260	10	1	14940476	1959	-2.11	1.74	12	0.37	-6216.00	7517.00	25350	20240111	-48.28	12550	20240715	4.46	25350	-48.28	20240111	12550	4.46	20240715	25350	-48.28	20240111	12550	4.46	20240715	1.77	N	451760	500	74 억		0	N	N	2439	N	00	N
92	20240716	141332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-80	5	-0.60	664388200	50767	35.88	13240	13300	12870	17210	9270	13240	13086.98	0.00	0	-8360	13873	13556	13053	12736	12233	13715	12895	75	3970	500	9260	10	1	14940476	1966	-2.12	1.75	12	0.34	-6216.00	7517.00	25350	20240111	-48.09	12550	20240715	4.86	25350	-48.09	20240111	12550	4.86	20240715	25350	-48.09	20240111	12550	4.86	20240715	1.77	N	451760	500	74 억		0	N	N	2439	N	00	N
93	20240716	131333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-80	5	-0.60	575130790	43964	31.07	13240	13300	12870	17210	9270	13240	13081.82	0.00	0	-8869	13873	13556	13053	12736	12233	13715	12895	75	3970	500	9260	10	1	14940476	1966	-2.12	1.75	12	0.29	-6216.00	7517.00	25350	20240111	-48.09	12550	20240715	4.86	25350	-48.09	20240111	12550	4.86	20240715	25350	-48.09	20240111	12550	4.86	20240715	1.77	N	451760	500	74 억		0	N	N	2439	N	00	N
94	20240716	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-80	5	-0.60	519668800	39747	28.09	13240	13300	12870	17210	9270	13240	13074.37	0.00	0	-7318	13873	13556	13053	12736	12233	13715	12895	75	3970	500	9260	10	1	14940476	1966	-2.12	1.75	12	0.27	-6216.00	7517.00	25350	20240111	-48.09	12550	20240715	4.86	25350	-48.09	20240111	12550	4.86	20240715	25350	-48.09	20240111	12550	4.86	20240715	1.77	N	451760	500	74 억		0	N	N	2439	N	00	N
95	20240716	111332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-90	5	-0.68	455224170	34837	24.62	13240	13300	12870	17210	9270	13240	13067.21	0.00	0	-7763	13873	13556	13053	12736	12233	13715	12895	75	3970	500	9260	10	1	14940476	1965	-2.12	1.75	12	0.23	-6216.00	7517.00	25350	20240111	-48.13	12550	20240715	4.78	25350	-48.13	20240111	12550	4.78	20240715	25350	-48.13	20240111	12550	4.78	20240715	1.77	N	451760	500	74 억		0	N	N	2439	N	00	N
96	20240716	101331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-50	5	-0.38	322273070	24717	17.47	13240	13300	12870	17210	9270	13240	13038.44	0.00	0	-4662	13873	13556	13053	12736	12233	13715	12895	75	3970	500	9260	10	1	14940476	1971	-2.12	1.75	12	0.17	-6216.00	7517.00	25350	20240111	-47.97	12550	20240715	5.10	25350	-47.97	20240111	12550	5.10	20240715	25350	-47.97	20240111	12550	5.10	20240715	1.77	N	451760	500	74 억		0	N	N	2439	N	00	N
97	20240716	091329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-120	5	-0.91	49152510	3732	2.64	13240	13300	13000	17210	9270	13240	13170.37	0.00	0	-1369	13873	13556	13053	12736	12233	13715	12895	75	3970	500	9260	10	1	14940476	1960	-2.11	1.75	12	0.02	-6216.00	7517.00	25350	20240111	-48.24	12550	20240715	4.54	25350	-48.24	20240111	12550	4.54	20240715	25350	-48.24	20240111	12550	4.54	20240715	1.77	N	451760	500	74 억		0	N	N	2439	N	00	N
98	20240715	161309	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13240	290	2	2.24	1831657610	141401	200.83	12950	13370	12550	16830	9070	12950	12953.46	0.00	0	13887	13250	13100	12900	12750	12550	13175	12825	75	3880	500	9060	10	1	14940476	1978	-2.13	1.76	12	0.95	-6216.00	7517.00	25350	20240111	-47.77	12550	20240715	5.50	25350	-47.77	20240111	12550	5.50	20240715	25350	-47.77	20240111	12550	5.50	20240715	1.82	N	451760	500	74 억		0	N	N	2439	N	00	N
99	20240715	151318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13240	290	2	2.24	1782596670	137697	195.57	12950	13370	12550	16830	9070	12950	12945.79	0.00	0	13203	13250	13100	12900	12750	12550	13175	12825	75	3880	500	9060	10	1	14940476	1978	-2.13	1.76	12	0.92	-6216.00	7517.00	25350	20240111	-47.77	12550	20240715	5.50	25350	-47.77	20240111	12550	5.50	20240715	25350	-47.77	20240111	12550	5.50	20240715	1.82	N	451760	500	74 억		0	N	N	0	N	00	N
100	20240715	141316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13280	330	2	2.55	1646591430	127459	181.03	12950	13370	12550	16830	9070	12950	12918.60	0.00	0	13840	13250	13100	12900	12750	12550	13175	12825	75	3880	500	9060	10	1	14940476	1984	-2.14	1.77	12	0.85	-6216.00	7517.00	25350	20240111	-47.61	12550	20240715	5.82	25350	-47.61	20240111	12550	5.82	20240715	25350	-47.61	20240111	12550	5.82	20240715	1.82	N	451760	500	74 억		0	N	N	0	N	00	N
101	20240715	131318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13320	370	2	2.86	1473441190	114409	162.50	12950	13370	12550	16830	9070	12950	12878.72	0.00	0	12693	13250	13100	12900	12750	12550	13175	12825	75	3880	500	9060	10	1	14940476	1990	-2.14	1.77	12	0.77	-6216.00	7517.00	25350	20240111	-47.46	12550	20240715	6.14	25350	-47.46	20240111	12550	6.14	20240715	25350	-47.46	20240111	12550	6.14	20240715	1.82	N	451760	500	74 억		0	N	N	0	N	00	N
102	20240715	121314	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12590	-360	5	-2.78	745450180	58915	83.68	12950	12950	12550	16830	9070	12950	12652.97	0.00	0	-2881	13250	13100	12900	12750	12550	13175	12825	75	3880	500	9060	10	1	14940476	1881	-2.03	1.67	12	0.39	-6216.00	7517.00	25350	20240111	-50.34	12550	20240715	0.32	25350	-50.34	20240111	12550	0.32	20240715	25350	-50.34	20240111	12550	0.32	20240715	1.82	N	451760	500	74 억		0	N	N	0	N	00	N
103	20240715	111315	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12650	-300	5	-2.32	576769670	45511	64.64	12950	12950	12580	16830	9070	12950	12673.18	0.00	0	-5607	13250	13100	12900	12750	12550	13175	12825	75	3880	500	9060	10	1	14940476	1890	-2.04	1.68	12	0.30	-6216.00	7517.00	25350	20240111	-50.10	12580	20240715	0.56	25350	-50.10	20240111	12580	0.56	20240715	25350	-50.10	20240111	12580	0.56	20240715	1.82	N	451760	500	74 억		0	N	N	0	N	00	N
104	20240715	101314	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12720	-230	5	-1.78	526757790	41552	59.02	12950	12950	12580	16830	9070	12950	12677.06	0.00	0	-5218	13250	13100	12900	12750	12550	13175	12825	75	3880	500	9060	10	1	14940476	1900	-2.05	1.69	12	0.28	-6216.00	7517.00	25350	20240111	-49.82	12580	20240715	1.11	25350	-49.82	20240111	12580	1.11	20240715	25350	-49.82	20240111	12580	1.11	20240715	1.82	N	451760	500	74 억		0	N	N	0	N	00	N
105	20240715	091315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-170	5	-1.31	83646840	6511	9.25	12950	12950	12780	16830	9070	12950	12846.97	0.00	0	-412	13250	13100	12900	12750	12550	13175	12825	75	3880	500	9060	10	1	14940476	1909	-2.06	1.70	12	0.04	-6216.00	7517.00	25350	20240111	-49.59	12660	20240703	0.95	25350	-49.59	20240111	12660	0.95	20240703	25350	-49.59	20240111	12660	0.95	20240703	1.82	N	451760	500	74 억		0	N	N	0	N	00	N
106	20240712	161305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	70	2	0.54	901984970	69996	130.99	12810	13050	12700	16740	9020	12880	12886.11	0.00	0	17452	13140	13010	12890	12760	12640	13075	12825	75	3860	500	9010	10	1	14940476	1935	-2.08	1.72	12	0.47	-6216.00	7517.00	25350	20240111	-48.92	12660	20240703	2.29	25350	-48.92	20240111	12660	2.29	20240703	25350	-48.92	20240111	12660	2.29	20240703	1.81	N	451760	500	74 억		0	N	N	197	N	00	N
107	20240712	151313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	90	2	0.70	851809940	66111	123.72	12810	13050	12700	16740	9020	12880	12884.54	0.00	0	16393	13140	13010	12890	12760	12640	13075	12825	75	3860	500	9010	10	1	14940476	1938	-2.09	1.73	12	0.44	-6216.00	7517.00	25350	20240111	-48.84	12660	20240703	2.45	25350	-48.84	20240111	12660	2.45	20240703	25350	-48.84	20240111	12660	2.45	20240703	1.81	N	451760	500	74 억		0	N	N	197	N	00	N
108	20240712	141316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	20	2	0.16	789463410	61282	114.68	12810	13050	12700	16740	9020	12880	12882.47	0.00	0	16567	13140	13010	12890	12760	12640	13075	12825	75	3860	500	9010	10	1	14940476	1927	-2.08	1.72	12	0.41	-6216.00	7517.00	25350	20240111	-49.11	12660	20240703	1.90	25350	-49.11	20240111	12660	1.90	20240703	25350	-49.11	20240111	12660	1.90	20240703	1.81	N	451760	500	74 억		0	N	N	197	N	00	N
109	20240712	131310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	120	2	0.93	579294770	44965	84.15	12810	13050	12700	16740	9020	12880	12883.24	0.00	0	13482	13140	13010	12890	12760	12640	13075	12825	75	3860	500	9010	10	1	14940476	1942	-2.09	1.73	12	0.30	-6216.00	7517.00	25350	20240111	-48.72	12660	20240703	2.69	25350	-48.72	20240111	12660	2.69	20240703	25350	-48.72	20240111	12660	2.69	20240703	1.81	N	451760	500	74 억		0	N	N	197	N	00	N
110	20240712	121312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	90	2	0.70	552006660	42866	80.22	12810	13050	12700	16740	9020	12880	12877.49	0.00	0	12999	13140	13010	12890	12760	12640	13075	12825	75	3860	500	9010	10	1	14940476	1938	-2.09	1.73	12	0.29	-6216.00	7517.00	25350	20240111	-48.84	12660	20240703	2.45	25350	-48.84	20240111	12660	2.45	20240703	25350	-48.84	20240111	12660	2.45	20240703	1.81	N	451760	500	74 억		0	N	N	197	N	00	N
111	20240712	111307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	100	2	0.78	525665470	40835	76.42	12810	13050	12700	16740	9020	12880	12872.91	0.00	0	12834	13140	13010	12890	12760	12640	13075	12825	75	3860	500	9010	10	1	14940476	1939	-2.09	1.73	12	0.27	-6216.00	7517.00	25350	20240111	-48.80	12660	20240703	2.53	25350	-48.80	20240111	12660	2.53	20240703	25350	-48.80	20240111	12660	2.53	20240703	1.81	N	451760	500	74 억		0	N	N	197	N	00	N
112	20240712	101309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-80	5	-0.62	265258220	20682	38.70	12810	12980	12700	16740	9020	12880	12825.55	0.00	0	4356	13140	13010	12890	12760	12640	13075	12825	75	3860	500	9010	10	1	14940476	1912	-2.06	1.70	12	0.14	-6216.00	7517.00	25350	20240111	-49.51	12660	20240703	1.11	25350	-49.51	20240111	12660	1.11	20240703	25350	-49.51	20240111	12660	1.11	20240703	1.81	N	451760	500	74 억		0	N	N	197	N	00	N
113	20240712	091306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-50	5	-0.39	48776530	3808	7.13	12810	12850	12800	16740	9020	12880	12808.89	0.00	0	-22	13140	13010	12890	12760	12640	13075	12825	75	3860	500	9010	10	1	14940476	1917	-2.06	1.71	12	0.03	-6216.00	7517.00	25350	20240111	-49.39	12660	20240703	1.34	25350	-49.39	20240111	12660	1.34	20240703	25350	-49.39	20240111	12660	1.34	20240703	1.81	N	451760	500	74 억		0	N	N	197	N	00	N
114	20240711	161301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	0	3	0.00	662916650	51415	50.61	12850	13020	12770	16740	9020	12880	12893.45	0.00	0	6025	13333	13106	12883	12656	12433	12995	12545	75	3860	500	9010	10	1	14940476	1924	-2.07	1.71	12	0.34	-6216.00	7517.00	25350	20240111	-49.19	12660	20240703	1.74	25350	-49.19	20240111	12660	1.74	20240703	25350	-49.19	20240111	12660	1.74	20240703	1.83	N	451760	500	74 억		0	N	N	197	N	00	N
115	20240711	151308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	-30	5	-0.23	643711860	49923	49.14	12850	13020	12770	16740	9020	12880	12894.09	0.00	0	5522	13333	13106	12883	12656	12433	12995	12545	75	3860	500	9010	10	1	14940476	1920	-2.07	1.71	12	0.33	-6216.00	7517.00	25350	20240111	-49.31	12660	20240703	1.50	25350	-49.31	20240111	12660	1.50	20240703	25350	-49.31	20240111	12660	1.50	20240703	1.83	N	451760	500	74 억		0	N	N	387	N	00	N
116	20240711	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	0	3	0.00	583063130	45210	44.50	12850	13020	12770	16740	9020	12880	12896.77	0.00	0	6040	13333	13106	12883	12656	12433	12995	12545	75	3860	500	9010	10	1	14940476	1924	-2.07	1.71	12	0.30	-6216.00	7517.00	25350	20240111	-49.19	12660	20240703	1.74	25350	-49.19	20240111	12660	1.74	20240703	25350	-49.19	20240111	12660	1.74	20240703	1.83	N	451760	500	74 억		0	N	N	387	N	00	N
117	20240711	131307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	30	2	0.23	493301920	38229	37.63	12850	13020	12770	16740	9020	12880	12903.87	0.00	0	4933	13333	13106	12883	12656	12433	12995	12545	75	3860	500	9010	10	1	14940476	1929	-2.08	1.72	12	0.26	-6216.00	7517.00	25350	20240111	-49.07	12660	20240703	1.97	25350	-49.07	20240111	12660	1.97	20240703	25350	-49.07	20240111	12660	1.97	20240703	1.83	N	451760	500	74 억		0	N	N	387	N	00	N
118	20240711	121304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	50	2	0.39	457782680	35484	34.93	12850	13020	12770	16740	9020	12880	12901.10	0.00	0	5489	13333	13106	12883	12656	12433	12995	12545	75	3860	500	9010	10	1	14940476	1932	-2.08	1.72	12	0.24	-6216.00	7517.00	25350	20240111	-48.99	12660	20240703	2.13	25350	-48.99	20240111	12660	2.13	20240703	25350	-48.99	20240111	12660	2.13	20240703	1.83	N	451760	500	74 억		0	N	N	387	N	00	N
119	20240711	111302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	60	2	0.47	407222000	31569	31.07	12850	13020	12770	16740	9020	12880	12899.43	0.00	0	4855	13333	13106	12883	12656	12433	12995	12545	75	3860	500	9010	10	1	14940476	1933	-2.08	1.72	12	0.21	-6216.00	7517.00	25350	20240111	-48.95	12660	20240703	2.21	25350	-48.95	20240111	12660	2.21	20240703	25350	-48.95	20240111	12660	2.21	20240703	1.83	N	451760	500	74 억		0	N	N	387	N	00	N
120	20240711	101303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	60	2	0.47	240887500	18700	18.41	12850	12960	12770	16740	9020	12880	12881.68	0.00	0	5491	13333	13106	12883	12656	12433	12995	12545	75	3860	500	9010	10	1	14940476	1933	-2.08	1.72	12	0.13	-6216.00	7517.00	25350	20240111	-48.95	12660	20240703	2.21	25350	-48.95	20240111	12660	2.21	20240703	25350	-48.95	20240111	12660	2.21	20240703	1.83	N	451760	500	74 억		0	N	N	387	N	00	N
121	20240711	091300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	30	2	0.23	89827620	6996	6.89	12850	12950	12770	16740	9020	12880	12839.85	0.00	0	3648	13333	13106	12883	12656	12433	12995	12545	75	3860	500	9010	10	1	14940476	1929	-2.08	1.72	12	0.05	-6216.00	7517.00	25350	20240111	-49.07	12660	20240703	1.97	25350	-49.07	20240111	12660	1.97	20240703	25350	-49.07	20240111	12660	1.97	20240703	1.83	N	451760	500	74 억		0	N	N	387	N	00	N
122	20240710	161254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12880	-160	5	-1.23	1289997460	100809	189.75	13110	13110	12660	16950	9130	13040	12796.34	0.00	0	6066	13506	13272	13156	12922	12806	13215	12865	75	3910	500	9120	10	1	14940476	1924	-2.07	1.71	12	0.67	-6216.00	7517.00	25350	20240111	-49.19	12660	20240710	1.74	25350	-49.19	20240111	12660	1.74	20240710	25350	-49.19	20240111	12660	1.74	20240710	1.83	N	451760	500	74 억		0	N	N	387	N	00	N
123	20240710	151301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12810	-230	5	-1.76	1258712890	98378	185.18	13110	13110	12660	16950	9130	13040	12794.66	0.00	0	5093	13506	13272	13156	12922	12806	13215	12865	75	3910	500	9120	10	1	14940476	1914	-2.06	1.70	12	0.66	-6216.00	7517.00	25350	20240111	-49.47	12660	20240710	1.18	25350	-49.47	20240111	12660	1.18	20240710	25350	-49.47	20240111	12660	1.18	20240710	1.83	N	451760	500	74 억		0	N	N	79	N	00	N
124	20240710	141300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12820	-220	5	-1.69	1115052490	87175	164.09	13110	13110	12660	16950	9130	13040	12790.97	0.00	0	3477	13506	13272	13156	12922	12806	13215	12865	75	3910	500	9120	10	1	14940476	1915	-2.06	1.71	12	0.58	-6216.00	7517.00	25350	20240111	-49.43	12660	20240710	1.26	25350	-49.43	20240111	12660	1.26	20240710	25350	-49.43	20240111	12660	1.26	20240710	1.83	N	451760	500	74 억		0	N	N	79	N	00	N
125	20240710	131300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12840	-200	5	-1.53	1035552570	80981	152.43	13110	13110	12660	16950	9130	13040	12787.60	0.00	0	3190	13506	13272	13156	12922	12806	13215	12865	75	3910	500	9120	10	1	14940476	1918	-2.07	1.71	12	0.54	-6216.00	7517.00	25350	20240111	-49.35	12660	20240710	1.42	25350	-49.35	20240111	12660	1.42	20240710	25350	-49.35	20240111	12660	1.42	20240710	1.83	N	451760	500	74 억		0	N	N	79	N	00	N
126	20240710	121256	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12700	-340	5	-2.61	931771220	72837	137.10	13110	13110	12660	16950	9130	13040	12792.55	0.00	0	4469	13506	13272	13156	12922	12806	13215	12865	75	3910	500	9120	10	1	14940476	1897	-2.04	1.69	12	0.49	-6216.00	7517.00	25350	20240111	-49.90	12660	20240710	0.32	25350	-49.90	20240111	12660	0.32	20240710	25350	-49.90	20240111	12660	0.32	20240710	1.83	N	451760	500	74 억		0	N	N	79	N	00	N
127	20240710	111258	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12720	-320	5	-2.45	737520530	57549	108.32	13110	13110	12660	16950	9130	13040	12815.52	0.00	0	3750	13506	13272	13156	12922	12806	13215	12865	75	3910	500	9120	10	1	14940476	1900	-2.05	1.69	12	0.39	-6216.00	7517.00	25350	20240111	-49.82	12660	20240710	0.47	25350	-49.82	20240111	12660	0.47	20240710	25350	-49.82	20240111	12660	0.47	20240710	1.83	N	451760	500	74 억		0	N	N	79	N	00	N
128	20240710	101254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-170	5	-1.30	408750650	31774	59.81	13110	13110	12820	16950	9130	13040	12864.31	0.00	0	8428	13506	13272	13156	12922	12806	13215	12865	75	3910	500	9120	10	1	14940476	1923	-2.07	1.71	12	0.21	-6216.00	7517.00	25350	20240111	-49.23	12660	20240703	1.66	25350	-49.23	20240111	12660	1.66	20240703	25350	-49.23	20240111	12660	1.66	20240703	1.83	N	451760	500	74 억		0	N	N	79	N	00	N
129	20240710	091259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-100	5	-0.77	44218650	3424	6.44	13110	13110	12840	16950	9130	13040	12914.33	0.00	0	214	13506	13272	13156	12922	12806	13215	12865	75	3910	500	9120	10	1	14940476	1933	-2.08	1.72	12	0.02	-6216.00	7517.00	25350	20240111	-48.95	12660	20240703	2.21	25350	-48.95	20240111	12660	2.21	20240703	25350	-48.95	20240111	12660	2.21	20240703	1.83	N	451760	500	74 억		0	N	N	79	N	00	N
130	20240709	161250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-80	5	-0.61	690221100	52312	76.42	13150	13390	13040	17050	9190	13120	13194.96	0.00	0	-3422	13366	13242	13026	12902	12686	13305	12965	75	3930	500	9180	10	1	14940476	1948	-2.10	1.73	12	0.35	-6216.00	7517.00	25350	20240111	-48.56	12660	20240703	3.00	25350	-48.56	20240111	12660	3.00	20240703	25350	-48.56	20240111	12660	3.00	20240703	1.82	N	451760	500	74 억		0	N	N	79	N	00	N
131	20240709	151259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-20	5	-0.15	651075380	49314	72.04	13150	13390	13070	17050	9190	13120	13202.65	0.00	0	-2847	13366	13242	13026	12902	12686	13305	12965	75	3930	500	9180	10	1	14940476	1957	-2.11	1.74	12	0.33	-6216.00	7517.00	25350	20240111	-48.32	12660	20240703	3.48	25350	-48.32	20240111	12660	3.48	20240703	25350	-48.32	20240111	12660	3.48	20240703	1.82	N	451760	500	74 억		0	N	N	583	N	00	N
132	20240709	141258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-10	5	-0.08	589565870	44617	65.18	13150	13390	13070	17050	9190	13120	13213.93	0.00	0	-2637	13366	13242	13026	12902	12686	13305	12965	75	3930	500	9180	10	1	14940476	1959	-2.11	1.74	12	0.30	-6216.00	7517.00	25350	20240111	-48.28	12660	20240703	3.55	25350	-48.28	20240111	12660	3.55	20240703	25350	-48.28	20240111	12660	3.55	20240703	1.82	N	451760	500	74 억		0	N	N	583	N	00	N
133	20240709	131302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	20	2	0.15	517760260	39141	57.18	13150	13390	13120	17050	9190	13120	13228.08	0.00	0	-1382	13366	13242	13026	12902	12686	13305	12965	75	3930	500	9180	10	1	14940476	1963	-2.11	1.75	12	0.26	-6216.00	7517.00	25350	20240111	-48.17	12660	20240703	3.79	25350	-48.17	20240111	12660	3.79	20240703	25350	-48.17	20240111	12660	3.79	20240703	1.82	N	451760	500	74 억		0	N	N	583	N	00	N
134	20240709	121303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	60	2	0.46	476754770	36026	52.63	13150	13390	13120	17050	9190	13120	13233.63	0.00	0	-318	13366	13242	13026	12902	12686	13305	12965	75	3930	500	9180	10	1	14940476	1969	-2.12	1.75	12	0.24	-6216.00	7517.00	25350	20240111	-48.01	12660	20240703	4.11	25350	-48.01	20240111	12660	4.11	20240703	25350	-48.01	20240111	12660	4.11	20240703	1.82	N	451760	500	74 억		0	N	N	583	N	00	N
135	20240709	111304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	10	2	0.08	431210440	32567	47.58	13150	13390	13120	17050	9190	13120	13240.72	0.00	0	-1183	13366	13242	13026	12902	12686	13305	12965	75	3930	500	9180	10	1	14940476	1962	-2.11	1.75	12	0.22	-6216.00	7517.00	25350	20240111	-48.21	12660	20240703	3.71	25350	-48.21	20240111	12660	3.71	20240703	25350	-48.21	20240111	12660	3.71	20240703	1.82	N	451760	500	74 억		0	N	N	583	N	00	N
136	20240709	101258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	100	2	0.76	273621940	20611	30.11	13150	13390	13120	17050	9190	13120	13275.53	0.00	0	1873	13366	13242	13026	12902	12686	13305	12965	75	3930	500	9180	10	1	14940476	1975	-2.13	1.76	12	0.14	-6216.00	7517.00	25350	20240111	-47.85	12660	20240703	4.42	25350	-47.85	20240111	12660	4.42	20240703	25350	-47.85	20240111	12660	4.42	20240703	1.82	N	451760	500	74 억		0	N	N	583	N	00	N
137	20240709	091256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	50	2	0.38	43713000	3316	4.84	13150	13280	13120	17050	9190	13120	13182.45	0.00	0	-914	13366	13242	13026	12902	12686	13305	12965	75	3930	500	9180	10	1	14940476	1968	-2.12	1.75	12	0.02	-6216.00	7517.00	25350	20240111	-48.05	12660	20240703	4.03	25350	-48.05	20240111	12660	4.03	20240703	25350	-48.05	20240111	12660	4.03	20240703	1.82	N	451760	500	74 억		0	N	N	583	N	00	N
138	20240708	161248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	120	2	0.92	885669500	68191	68.96	13000	13150	12810	16900	9100	13000	12988.06	0.00	0	24297	13566	13282	13066	12782	12566	13175	12675	75	3900	500	9100	10	1	14940476	1960	-2.11	1.75	12	0.46	-6216.00	7517.00	25350	20240111	-48.24	12660	20240703	3.63	25350	-48.24	20240111	12660	3.63	20240703	25350	-48.24	20240111	12660	3.63	20240703	1.77	N	451760	500	74 억		0	N	N	583	N	00	N
139	20240708	151250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	60	2	0.46	860074540	66239	66.98	13000	13140	12810	16900	9100	13000	12984.41	0.00	0	23001	13566	13282	13066	12782	12566	13175	12675	75	3900	500	9100	10	1	14940476	1951	-2.10	1.74	12	0.44	-6216.00	7517.00	25350	20240111	-48.48	12660	20240703	3.16	25350	-48.48	20240111	12660	3.16	20240703	25350	-48.48	20240111	12660	3.16	20240703	1.77	N	451760	500	74 억		0	N	N	64	N	00	N
140	20240708	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-40	5	-0.31	666267320	51366	51.94	13000	13110	12810	16900	9100	13000	12970.98	0.00	0	14428	13566	13282	13066	12782	12566	13175	12675	75	3900	500	9100	10	1	14940476	1936	-2.08	1.72	12	0.34	-6216.00	7517.00	25350	20240111	-48.88	12660	20240703	2.37	25350	-48.88	20240111	12660	2.37	20240703	25350	-48.88	20240111	12660	2.37	20240703	1.77	N	451760	500	74 억		0	N	N	64	N	00	N
141	20240708	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	559614830	43155	43.64	13000	13110	12810	16900	9100	13000	12967.55	0.00	0	12463	13566	13282	13066	12782	12566	13175	12675	75	3900	500	9100	10	1	14940476	1942	-2.09	1.73	12	0.29	-6216.00	7517.00	25350	20240111	-48.72	12660	20240703	2.69	25350	-48.72	20240111	12660	2.69	20240703	25350	-48.72	20240111	12660	2.69	20240703	1.77	N	451760	500	74 억		0	N	N	64	N	00	N
142	20240708	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	20	2	0.15	496989030	38348	38.78	13000	13110	12810	16900	9100	13000	12959.97	0.00	0	10847	13566	13282	13066	12782	12566	13175	12675	75	3900	500	9100	10	1	14940476	1945	-2.09	1.73	12	0.26	-6216.00	7517.00	25350	20240111	-48.64	12660	20240703	2.84	25350	-48.64	20240111	12660	2.84	20240703	25350	-48.64	20240111	12660	2.84	20240703	1.77	N	451760	500	74 억		0	N	N	64	N	00	N
143	20240708	111248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-20	5	-0.15	395552040	30569	30.91	13000	13100	12810	16900	9100	13000	12939.65	0.00	0	8986	13566	13282	13066	12782	12566	13175	12675	75	3900	500	9100	10	1	14940476	1939	-2.09	1.73	12	0.20	-6216.00	7517.00	25350	20240111	-48.80	12660	20240703	2.53	25350	-48.80	20240111	12660	2.53	20240703	25350	-48.80	20240111	12660	2.53	20240703	1.77	N	451760	500	74 억		0	N	N	64	N	00	N
144	20240708	101247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-30	5	-0.23	270533260	20907	21.14	13000	13100	12810	16900	9100	13000	12939.84	0.00	0	7053	13566	13282	13066	12782	12566	13175	12675	75	3900	500	9100	10	1	14940476	1938	-2.09	1.73	12	0.14	-6216.00	7517.00	25350	20240111	-48.84	12660	20240703	2.45	25350	-48.84	20240111	12660	2.45	20240703	25350	-48.84	20240111	12660	2.45	20240703	1.77	N	451760	500	74 억		0	N	N	64	N	00	N
145	20240708	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	-90	5	-0.69	38615510	2993	3.03	13000	13000	12810	16900	9100	13000	12901.94	0.00	0	973	13566	13282	13066	12782	12566	13175	12675	75	3900	500	9100	10	1	14940476	1929	-2.08	1.72	12	0.02	-6216.00	7517.00	25350	20240111	-49.07	12660	20240703	1.97	25350	-49.07	20240111	12660	1.97	20240703	25350	-49.07	20240111	12660	1.97	20240703	1.77	N	451760	500	74 억		0	N	N	64	N	00	N
146	20240705	161240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-300	5	-2.26	1280139910	97633	201.06	13200	13350	12850	17290	9310	13300	13112.15	0.00	0	-8243	13593	13446	13313	13166	13033	13380	13100	75	3990	500	9310	10	1	14940476	1942	-2.09	1.73	12	0.65	-6216.00	7517.00	25350	20240111	-48.72	12660	20240703	2.69	25350	-48.72	20240111	12660	2.69	20240703	25350	-48.72	20240111	12660	2.69	20240703	1.78	N	451760	500	74 억		0	N	N	64	N	00	N
147	20240705	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-220	5	-1.65	1220863920	93088	191.70	13200	13350	12850	17290	9310	13300	13115.16	0.00	0	-7489	13593	13446	13313	13166	13033	13380	13100	75	3990	500	9310	10	1	14940476	1954	-2.10	1.74	12	0.62	-6216.00	7517.00	25350	20240111	-48.40	12660	20240703	3.32	25350	-48.40	20240111	12660	3.32	20240703	25350	-48.40	20240111	12660	3.32	20240703	1.78	N	451760	500	74 억		0	N	N	0	N	00	N
148	20240705	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-350	5	-2.63	921716480	70013	144.18	13200	13350	12900	17290	9310	13300	13164.93	0.00	0	-3985	13593	13446	13313	13166	13033	13380	13100	75	3990	500	9310	10	1	14940476	1935	-2.08	1.72	12	0.47	-6216.00	7517.00	25350	20240111	-48.92	12660	20240703	2.29	25350	-48.92	20240111	12660	2.29	20240703	25350	-48.92	20240111	12660	2.29	20240703	1.78	N	451760	500	74 억		0	N	N	0	N	00	N
149	20240705	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-140	5	-1.05	566344570	42828	88.20	13200	13350	13160	17290	9310	13300	13223.70	0.00	0	-1565	13593	13446	13313	13166	13033	13380	13100	75	3990	500	9310	10	1	14940476	1966	-2.12	1.75	12	0.29	-6216.00	7517.00	25350	20240111	-48.09	12660	20240703	3.95	25350	-48.09	20240111	12660	3.95	20240703	25350	-48.09	20240111	12660	3.95	20240703	1.78	N	451760	500	74 억		0	N	N	0	N	00	N
150	20240705	121245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-100	5	-0.75	494027740	37342	76.90	13200	13350	13180	17290	9310	13300	13229.81	0.00	0	-1143	13593	13446	13313	13166	13033	13380	13100	75	3990	500	9310	10	1	14940476	1972	-2.12	1.76	12	0.25	-6216.00	7517.00	25350	20240111	-47.93	12660	20240703	4.27	25350	-47.93	20240111	12660	4.27	20240703	25350	-47.93	20240111	12660	4.27	20240703	1.78	N	451760	500	74 억		0	N	N	0	N	00	N
151	20240705	111240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	-90	5	-0.68	413631940	31254	64.36	13200	13350	13180	17290	9310	13300	13234.53	0.00	0	-1197	13593	13446	13313	13166	13033	13380	13100	75	3990	500	9310	10	1	14940476	1974	-2.13	1.76	12	0.21	-6216.00	7517.00	25350	20240111	-47.89	12660	20240703	4.34	25350	-47.89	20240111	12660	4.34	20240703	25350	-47.89	20240111	12660	4.34	20240703	1.78	N	451760	500	74 억		0	N	N	0	N	00	N
152	20240705	101240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-70	5	-0.53	204525150	15454	31.82	13200	13350	13180	17290	9310	13300	13234.45	0.00	0	2695	13593	13446	13313	13166	13033	13380	13100	75	3990	500	9310	10	1	14940476	1977	-2.13	1.76	12	0.10	-6216.00	7517.00	25350	20240111	-47.81	12660	20240703	4.50	25350	-47.81	20240111	12660	4.50	20240703	25350	-47.81	20240111	12660	4.50	20240703	1.78	N	451760	500	74 억		0	N	N	0	N	00	N
153	20240705	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-100	5	-0.75	36752810	2780	5.72	13200	13350	13200	17290	9310	13300	13220.44	0.00	0	425	13593	13446	13313	13166	13033	13380	13100	75	3990	500	9310	10	1	14940476	1972	-2.12	1.76	12	0.02	-6216.00	7517.00	25350	20240111	-47.93	12660	20240703	4.27	25350	-47.93	20240111	12660	4.27	20240703	25350	-47.93	20240111	12660	4.27	20240703	1.78	N	451760	500	74 억		0	N	N	0	N	00	N
154	20240704	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	0	3	0.00	643917320	48458	29.68	13310	13460	13180	17290	9310	13300	13288.13	0.00	0	-6905	13940	13620	13140	12820	12340	13700	12900	75	3990	500	9310	10	1	14940476	1987	-2.14	1.77	12	0.32	-6216.00	7517.00	25350	20240111	-47.53	12660	20240703	5.06	25350	-47.53	20240111	12660	5.06	20240703	25350	-47.53	20240111	12660	5.06	20240703	1.87	N	451760	500	74 억		0	N	N	63	N	00	N
155	20240704	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-30	5	-0.23	625329500	47060	28.83	13310	13460	13180	17290	9310	13300	13287.90	0.00	0	-7039	13940	13620	13140	12820	12340	13700	12900	75	3990	500	9310	10	1	14940476	1983	-2.13	1.77	12	0.31	-6216.00	7517.00	25350	20240111	-47.65	12660	20240703	4.82	25350	-47.65	20240111	12660	4.82	20240703	25350	-47.65	20240111	12660	4.82	20240703	1.87	N	451760	500	74 억		0	N	N	63	N	00	N
156	20240704	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-40	5	-0.30	576468190	43378	26.57	13310	13460	13180	17290	9310	13300	13289.40	0.00	0	-6393	13940	13620	13140	12820	12340	13700	12900	75	3990	500	9310	10	1	14940476	1981	-2.13	1.76	12	0.29	-6216.00	7517.00	25350	20240111	-47.69	12660	20240703	4.74	25350	-47.69	20240111	12660	4.74	20240703	25350	-47.69	20240111	12660	4.74	20240703	1.87	N	451760	500	74 억		0	N	N	63	N	00	N
157	20240704	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-70	5	-0.53	499144180	37540	23.00	13310	13460	13180	17290	9310	13300	13296.32	0.00	0	-6884	13940	13620	13140	12820	12340	13700	12900	75	3990	500	9310	10	1	14940476	1977	-2.13	1.76	12	0.25	-6216.00	7517.00	25350	20240111	-47.81	12660	20240703	4.50	25350	-47.81	20240111	12660	4.50	20240703	25350	-47.81	20240111	12660	4.50	20240703	1.87	N	451760	500	74 억		0	N	N	63	N	00	N
158	20240704	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-30	5	-0.23	424925150	31930	19.56	13310	13460	13180	17290	9310	13300	13308.04	0.00	0	-8644	13940	13620	13140	12820	12340	13700	12900	75	3990	500	9310	10	1	14940476	1983	-2.13	1.77	12	0.21	-6216.00	7517.00	25350	20240111	-47.65	12660	20240703	4.82	25350	-47.65	20240111	12660	4.82	20240703	25350	-47.65	20240111	12660	4.82	20240703	1.87	N	451760	500	74 억		0	N	N	63	N	00	N
159	20240704	111237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	-20	5	-0.15	361319870	27151	16.63	13310	13460	13180	17290	9310	13300	13307.81	0.00	0	-6836	13940	13620	13140	12820	12340	13700	12900	75	3990	500	9310	10	1	14940476	1984	-2.14	1.77	12	0.18	-6216.00	7517.00	25350	20240111	-47.61	12660	20240703	4.90	25350	-47.61	20240111	12660	4.90	20240703	25350	-47.61	20240111	12660	4.90	20240703	1.87	N	451760	500	74 억		0	N	N	63	N	00	N
160	20240704	101238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	0	3	0.00	301153980	22625	13.86	13310	13460	13180	17290	9310	13300	13310.70	0.00	0	-5803	13940	13620	13140	12820	12340	13700	12900	75	3990	500	9310	10	1	14940476	1987	-2.14	1.77	12	0.15	-6216.00	7517.00	25350	20240111	-47.53	12660	20240703	5.06	25350	-47.53	20240111	12660	5.06	20240703	25350	-47.53	20240111	12660	5.06	20240703	1.87	N	451760	500	74 억		0	N	N	63	N	00	N
161	20240704	091240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	30	2	0.23	64622590	4839	2.96	13310	13460	13300	17290	9310	13300	13355.25	0.00	0	635	13940	13620	13140	12820	12340	13700	12900	75	3990	500	9310	10	1	14940476	1992	-2.14	1.77	12	0.03	-6216.00	7517.00	25350	20240111	-47.42	12660	20240703	5.29	25350	-47.42	20240111	12660	5.29	20240703	25350	-47.42	20240111	12660	5.29	20240703	1.87	N	451760	500	74 억		0	N	N	63	N	00	N
162	20240703	161233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13300	0	3	0.00	2121207690	162787	81.02	13300	13460	12660	17290	9310	13300	13030.12	0.00	0	21434	14473	13886	13573	12986	12673	13730	12830	75	3990	500	9310	10	1	14940476	1987	-2.14	1.77	12	1.09	-6216.00	7517.00	25350	20240111	-47.53	12660	20240703	5.06	25350	-47.53	20240111	12660	5.06	20240703	25350	-47.53	20240111	12660	5.06	20240703	1.93	N	451760	500	74 억		0	N	N	63	N	00	N
163	20240703	151237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13230	-70	5	-0.53	2047264390	157206	78.24	13300	13460	12660	17290	9310	13300	13022.81	0.00	0	21060	14473	13886	13573	12986	12673	13730	12830	75	3990	500	9310	10	1	14940476	1977	-2.13	1.76	12	1.05	-6216.00	7517.00	25350	20240111	-47.81	12660	20240703	4.50	25350	-47.81	20240111	12660	4.50	20240703	25350	-47.81	20240111	12660	4.50	20240703	1.93	N	451760	500	74 억		0	N	N	264	N	00	N
164	20240703	141237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13250	-50	5	-0.38	1857556920	142899	71.12	13300	13460	12660	17290	9310	13300	12999.09	0.00	0	18829	14473	13886	13573	12986	12673	13730	12830	75	3990	500	9310	10	1	14940476	1980	-2.13	1.76	12	0.96	-6216.00	7517.00	25350	20240111	-47.73	12660	20240703	4.66	25350	-47.73	20240111	12660	4.66	20240703	25350	-47.73	20240111	12660	4.66	20240703	1.93	N	451760	500	74 억		0	N	N	264	N	00	N
165	20240703	131236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13060	-240	5	-1.80	1653264080	127473	63.45	13300	13460	12660	17290	9310	13300	12969.52	0.00	0	19025	14473	13886	13573	12986	12673	13730	12830	75	3990	500	9310	10	1	14940476	1951	-2.10	1.74	12	0.85	-6216.00	7517.00	25350	20240111	-48.48	12660	20240703	3.16	25350	-48.48	20240111	12660	3.16	20240703	25350	-48.48	20240111	12660	3.16	20240703	1.93	N	451760	500	74 억		0	N	N	264	N	00	N
166	20240703	121235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13150	-150	5	-1.13	1537943060	118669	59.06	13300	13460	12660	17290	9310	13300	12959.94	0.00	0	15925	14473	13886	13573	12986	12673	13730	12830	75	3990	500	9310	10	1	14940476	1965	-2.12	1.75	12	0.79	-6216.00	7517.00	25350	20240111	-48.13	12660	20240703	3.87	25350	-48.13	20240111	12660	3.87	20240703	25350	-48.13	20240111	12660	3.87	20240703	1.93	N	451760	500	74 억		0	N	N	264	N	00	N
167	20240703	111238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12820	-480	5	-3.61	1270495200	97933	48.74	13300	13460	12660	17290	9310	13300	12973.11	0.00	0	14789	14473	13886	13573	12986	12673	13730	12830	75	3990	500	9310	10	1	14940476	1915	-2.06	1.71	12	0.66	-6216.00	7517.00	25350	20240111	-49.43	12660	20240703	1.26	25350	-49.43	20240111	12660	1.26	20240703	25350	-49.43	20240111	12660	1.26	20240703	1.93	N	451760	500	74 억		0	N	N	264	N	00	N
168	20240703	101238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13050	-250	5	-1.88	458331590	34561	17.20	13300	13460	13050	17290	9310	13300	13261.53	0.00	0	2202	14473	13886	13573	12986	12673	13730	12830	75	3990	500	9310	10	1	14940476	1950	-2.10	1.74	12	0.23	-6216.00	7517.00	25350	20240111	-48.52	13050	20240703	0.00	25350	-48.52	20240111	13050	0.00	20240703	25350	-48.52	20240111	13050	0.00	20240703	1.93	N	451760	500	74 억		0	N	N	264	N	00	N
169	20240703	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	150	2	1.13	87979430	6566	3.27	13300	13460	13300	17290	9310	13300	13399.24	0.00	0	1111	14473	13886	13573	12986	12673	13730	12830	75	3990	500	9310	10	1	14940476	2009	-2.16	1.79	12	0.04	-6216.00	7517.00	25350	20240111	-46.94	13260	20240702	1.43	25350	-46.94	20240111	13260	1.43	20240702	25350	-46.94	20240111	13260	1.43	20240702	1.93	N	451760	500	74 억		0	N	N	264	N	00	N
170	20240702	161230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13300	-860	5	-6.07	2674522710	199311	189.48	13990	14160	13260	18400	9920	14160	13419.36	0.00	0	-25113	14686	14422	14136	13872	13586	14555	14005	75	4240	500	9910	10	1	14940476	1987	-2.14	1.77	12	1.33	-6216.00	7517.00	25350	20240111	-47.53	13260	20240702	0.30	25350	-47.53	20240111	13260	0.30	20240702	25350	-47.53	20240111	13260	0.30	20240702	1.95	N	451760	500	74 억		0	N	N	264	N	00	N
171	20240702	151233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13290	-870	5	-6.14	2568129260	191308	181.87	13990	14160	13260	18400	9920	14160	13424.06	0.00	0	-24889	14686	14422	14136	13872	13586	14555	14005	75	4240	500	9910	10	1	14940476	1986	-2.14	1.77	12	1.28	-6216.00	7517.00	25350	20240111	-47.57	13260	20240702	0.23	25350	-47.57	20240111	13260	0.23	20240702	25350	-47.57	20240111	13260	0.23	20240702	1.95	N	451760	500	74 억		0	N	N	2	N	00	N
172	20240702	141233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13330	-830	5	-5.86	2255672290	167850	159.57	13990	14160	13260	18400	9920	14160	13438.62	0.00	0	-22311	14686	14422	14136	13872	13586	14555	14005	75	4240	500	9910	10	1	14940476	1992	-2.14	1.77	12	1.12	-6216.00	7517.00	25350	20240111	-47.42	13260	20240702	0.53	25350	-47.42	20240111	13260	0.53	20240702	25350	-47.42	20240111	13260	0.53	20240702	1.95	N	451760	500	74 억		0	N	N	2	N	00	N
173	20240702	131233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13390	-770	5	-5.44	2013917610	149732	142.35	13990	14160	13260	18400	9920	14160	13450.15	0.00	0	-23116	14686	14422	14136	13872	13586	14555	14005	75	4240	500	9910	10	1	14940476	2001	-2.15	1.78	12	1.00	-6216.00	7517.00	25350	20240111	-47.18	13260	20240702	0.98	25350	-47.18	20240111	13260	0.98	20240702	25350	-47.18	20240111	13260	0.98	20240702	1.95	N	451760	500	74 억		0	N	N	2	N	00	N
174	20240702	121233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13390	-770	5	-5.44	1853750680	137740	130.95	13990	14160	13260	18400	9920	14160	13458.33	0.00	0	-20512	14686	14422	14136	13872	13586	14555	14005	75	4240	500	9910	10	1	14940476	2001	-2.15	1.78	12	0.92	-6216.00	7517.00	25350	20240111	-47.18	13260	20240702	0.98	25350	-47.18	20240111	13260	0.98	20240702	25350	-47.18	20240111	13260	0.98	20240702	1.95	N	451760	500	74 억		0	N	N	2	N	00	N
175	20240702	111233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13380	-780	5	-5.51	1800767470	133783	127.19	13990	14160	13260	18400	9920	14160	13460.36	0.00	0	-20314	14686	14422	14136	13872	13586	14555	14005	75	4240	500	9910	10	1	14940476	1999	-2.15	1.78	12	0.90	-6216.00	7517.00	25350	20240111	-47.22	13260	20240702	0.90	25350	-47.22	20240111	13260	0.90	20240702	25350	-47.22	20240111	13260	0.90	20240702	1.95	N	451760	500	74 억		0	N	N	2	N	00	N
176	20240702	101231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13340	-820	5	-5.79	1638008690	121605	115.61	13990	14160	13260	18400	9920	14160	13469.91	0.00	0	-17972	14686	14422	14136	13872	13586	14555	14005	75	4240	500	9910	10	1	14940476	1993	-2.15	1.77	12	0.81	-6216.00	7517.00	25350	20240111	-47.38	13260	20240702	0.60	25350	-47.38	20240111	13260	0.60	20240702	25350	-47.38	20240111	13260	0.60	20240702	1.95	N	451760	500	74 억		0	N	N	2	N	00	N
177	20240702	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13560	-600	5	-4.24	331294020	24061	22.87	13990	14160	13510	18400	9920	14160	13768.92	0.00	0	-1049	14686	14422	14136	13872	13586	14555	14005	75	4240	500	9910	10	1	14940476	2026	-2.18	1.80	12	0.16	-6216.00	7517.00	25350	20240111	-46.51	13290	20231222	2.03	25350	-46.51	20240111	13510	0.37	20240702	25350	-46.51	20240111	13290	2.03	20231222	1.95	N	451760	500	74 억		0	N	N	2	N	00	N
178	20240701	161227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14160	270	2	1.94	1483402710	104573	173.40	13850	14400	13850	18050	9730	13890	14185.34	0.00	0	5022	14310	14100	13940	13730	13570	14205	13835	75	4160	500	9720	10	1	14940476	2116	-2.28	1.88	12	0.70	-6216.00	7517.00	25350	20240111	-44.14	13290	20231222	6.55	25350	-44.14	20240111	13660	3.66	20240625	25350	-44.14	20240111	13290	6.55	20231222	1.97	N	451760	500	74 억		0	N	N	2	N	00	N
179	20240701	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14080	190	2	1.37	1438989690	101426	168.18	13850	14400	13850	18050	9730	13890	14187.58	0.00	0	3511	14310	14100	13940	13730	13570	14205	13835	75	4160	500	9720	10	1	14940476	2104	-2.27	1.87	12	0.68	-6216.00	7517.00	25350	20240111	-44.46	13290	20231222	5.94	25350	-44.46	20240111	13660	3.07	20240625	25350	-44.46	20240111	13290	5.94	20231222	1.97	N	451760	500	74 억		0	N	N	191	N	00	N
180	20240701	141228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	100	2	0.72	1252301900	88149	146.16	13850	14400	13850	18050	9730	13890	14206.65	0.00	0	-3049	14310	14100	13940	13730	13570	14205	13835	75	4160	500	9720	10	1	14940476	2090	-2.25	1.86	12	0.59	-6216.00	7517.00	25350	20240111	-44.81	13290	20231222	5.27	25350	-44.81	20240111	13660	2.42	20240625	25350	-44.81	20240111	13290	5.27	20231222	1.97	N	451760	500	74 억		0	N	N	191	N	00	N
181	20240701	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	300	2	2.16	1036055630	72792	120.70	13850	14400	13850	18050	9730	13890	14233.10	0.00	0	2120	14310	14100	13940	13730	13570	14205	13835	75	4160	500	9720	10	1	14940476	2120	-2.28	1.89	12	0.49	-6216.00	7517.00	25350	20240111	-44.02	13290	20231222	6.77	25350	-44.02	20240111	13660	3.88	20240625	25350	-44.02	20240111	13290	6.77	20231222	1.97	N	451760	500	74 억		0	N	N	191	N	00	N
182	20240701	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	320	2	2.30	960289170	67452	111.84	13850	14400	13850	18050	9730	13890	14236.63	0.00	0	3978	14310	14100	13940	13730	13570	14205	13835	75	4160	500	9720	10	1	14940476	2123	-2.29	1.89	12	0.45	-6216.00	7517.00	25350	20240111	-43.94	13290	20231222	6.92	25350	-43.94	20240111	13660	4.03	20240625	25350	-43.94	20240111	13290	6.92	20231222	1.97	N	451760	500	74 억		0	N	N	191	N	00	N
183	20240701	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	360	2	2.59	826858610	58034	96.23	13850	14400	13850	18050	9730	13890	14247.83	0.00	0	4092	14310	14100	13940	13730	13570	14205	13835	75	4160	500	9720	10	1	14940476	2129	-2.29	1.90	12	0.39	-6216.00	7517.00	25350	20240111	-43.79	13290	20231222	7.22	25350	-43.79	20240111	13660	4.32	20240625	25350	-43.79	20240111	13290	7.22	20231222	1.97	N	451760	500	74 억		0	N	N	191	N	00	N
184	20240701	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	410	2	2.95	597453530	41982	69.61	13850	14400	13850	18050	9730	13890	14231.18	0.00	0	6657	14310	14100	13940	13730	13570	14205	13835	75	4160	500	9720	10	1	14940476	2136	-2.30	1.90	12	0.28	-6216.00	7517.00	25350	20240111	-43.59	13290	20231222	7.60	25350	-43.59	20240111	13660	4.69	20240625	25350	-43.59	20240111	13290	7.60	20231222	1.97	N	451760	500	74 억		0	N	N	191	N	00	N
185	20240701	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	310	2	2.23	164629430	11669	19.35	13850	14350	13850	18050	9730	13890	14108.27	0.00	0	2972	14310	14100	13940	13730	13570	14205	13835	75	4160	500	9720	10	1	14940476	2122	-2.28	1.89	12	0.08	-6216.00	7517.00	25350	20240111	-43.98	13290	20231222	6.85	25350	-43.98	20240111	13660	3.95	20240625	25350	-43.98	20240111	13290	6.85	20231222	1.97	N	451760	500	74 억		0	N	N	191	N	00	N