KissMeData/092130/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	160733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12300	-50	5	-0.40	54883190	4464	36.59	12370	12370	12280	16050	8650	12350	12294.62	7.26	0	36	12530	12440	12360	12270	12190	12400	12230	61	3700	500	9130	10	1	12043600	1481	12.62	3.26	12	0.04	975.00	3776.00	14880	20230725	-17.34	12280	20240731	0.16	14000	-12.14	20240108	12280	0.16	20240731	14800	-16.89	20231219	12280	0.16	20240731	0.15	N	092130	500	61 억		874793	N	N	0	N	00	N
3	20240731	150742	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12300	-50	5	-0.40	53210560	4328	35.48	12370	12370	12280	16050	8650	12350	12294.49	7.26	0	51	12530	12440	12360	12270	12190	12400	12230	61	3700	500	9130	10	1	12043600	1481	12.62	3.26	12	0.04	975.00	3776.00	14880	20230725	-17.34	12280	20240731	0.16	14000	-12.14	20240108	12280	0.16	20240731	14800	-16.89	20231219	12280	0.16	20240731	0.15	N	092130	500	61 억		874793	N	N	0	N	00	N
4	20240731	140742	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12300	-50	5	-0.40	33170390	2697	22.11	12370	12370	12280	16050	8650	12350	12299.00	7.26	0	-22	12530	12440	12360	12270	12190	12400	12230	61	3700	500	9130	10	1	12043600	1481	12.62	3.26	12	0.02	975.00	3776.00	14880	20230725	-17.34	12280	20240731	0.16	14000	-12.14	20240108	12280	0.16	20240731	14800	-16.89	20231219	12280	0.16	20240731	0.15	N	092130	500	61 억		874793	N	N	0	N	00	N
5	20240731	130740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12300	-50	5	-0.40	29728230	2417	19.81	12370	12370	12280	16050	8650	12350	12299.64	7.26	0	-22	12530	12440	12360	12270	12190	12400	12230	61	3700	500	9130	10	1	12043600	1481	12.62	3.26	12	0.02	975.00	3776.00	14880	20230725	-17.34	12280	20240731	0.16	14000	-12.14	20240108	12280	0.16	20240731	14800	-16.89	20231219	12280	0.16	20240731	0.15	N	092130	500	61 억		874793	N	N	0	N	00	N
6	20240731	120740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12280	-70	5	-0.57	22852600	1858	15.23	12370	12370	12280	16050	8650	12350	12299.57	7.26	0	-22	12530	12440	12360	12270	12190	12400	12230	61	3700	500	9130	10	1	12043600	1479	12.59	3.25	12	0.02	975.00	3776.00	14880	20230725	-17.47	12280	20240731	0.00	14000	-12.29	20240108	12280	0.00	20240731	14800	-17.03	20231219	12280	0.00	20240731	0.15	N	092130	500	61 억		874793	N	N	0	N	00	N
7	20240731	110741	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12300	-50	5	-0.40	17949210	1459	11.96	12370	12370	12280	16050	8650	12350	12302.41	7.26	0	-22	12530	12440	12360	12270	12190	12400	12230	61	3700	500	9130	10	1	12043600	1481	12.62	3.26	12	0.01	975.00	3776.00	14880	20230725	-17.34	12280	20240731	0.16	14000	-12.14	20240108	12280	0.16	20240731	14800	-16.89	20231219	12280	0.16	20240731	0.15	N	092130	500	61 억		874793	N	N	0	N	00	N
8	20240731	100739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12310	-40	5	-0.32	12940500	1052	8.62	12370	12370	12280	16050	8650	12350	12300.86	7.26	0	-22	12530	12440	12360	12270	12190	12400	12230	61	3700	500	9130	10	1	12043600	1483	12.63	3.26	12	0.01	975.00	3776.00	14880	20230725	-17.27	12280	20240731	0.24	14000	-12.07	20240108	12280	0.24	20240731	14800	-16.82	20231219	12280	0.24	20240731	0.15	N	092130	500	61 억		874793	N	N	0	N	00	N
9	20240731	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	0	3	0.00	1025050	83	0.68	12370	12370	12340	16050	8650	12350	12350.00	7.26	0	-16	12530	12440	12360	12270	12190	12400	12230	61	3700	500	9130	10	1	12043600	1487	12.67	3.27	12	0.00	975.00	3776.00	14880	20230725	-17.00	12280	20240730	0.57	14000	-11.79	20240108	12280	0.57	20240730	14800	-16.55	20231219	12280	0.57	20240730	0.15	N	092130	500	61 억		874793	N	N	0	N	00	N
10	20240730	160720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12350	-100	5	-0.80	150461250	12198	446.98	12450	12450	12280	16180	8720	12450	12334.90	7.26	0	-1	12510	12480	12460	12430	12410	12470	12420	61	3730	500	9210	10	1	12043600	1487	12.67	3.27	12	0.10	975.00	3776.00	15000	20230724	-17.67	12280	20240730	0.57	14000	-11.79	20240108	12280	0.57	20240730	14800	-16.55	20231219	12280	0.57	20240730	0.13	N	092130	500	61 억		874794	N	N	0	N	00	N
11	20240730	150732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12320	-130	5	-1.04	148883070	12070	442.29	12450	12450	12280	16180	8720	12450	12334.97	7.26	0	3	12510	12480	12460	12430	12410	12470	12420	61	3730	500	9210	10	1	12043600	1484	12.64	3.26	12	0.10	975.00	3776.00	15000	20230724	-17.87	12280	20240730	0.33	14000	-12.00	20240108	12280	0.33	20240730	14800	-16.76	20231219	12280	0.33	20240730	0.13	N	092130	500	61 억		874794	N	N	0	N	00	N
12	20240730	140723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12290	-160	5	-1.29	142900750	11584	424.48	12450	12450	12280	16180	8720	12450	12336.05	7.26	0	3	12510	12480	12460	12430	12410	12470	12420	61	3730	500	9210	10	1	12043600	1480	12.61	3.25	12	0.10	975.00	3776.00	15000	20230724	-18.07	12280	20240730	0.08	14000	-12.21	20240108	12280	0.08	20240730	14800	-16.96	20231219	12280	0.08	20240730	0.13	N	092130	500	61 억		874794	N	N	0	N	00	N
13	20240730	130730	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12300	-150	5	-1.20	126406480	10242	375.30	12450	12450	12300	16180	8720	12450	12341.97	7.26	0	3	12510	12480	12460	12430	12410	12470	12420	61	3730	500	9210	10	1	12043600	1481	12.62	3.26	12	0.09	975.00	3776.00	15000	20230724	-18.00	12300	20240730	0.00	14000	-12.14	20240108	12300	0.00	20240730	14800	-16.89	20231219	12300	0.00	20240730	0.13	N	092130	500	61 억		874794	N	N	0	N	00	N
14	20240730	120723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12370	-80	5	-0.64	42870410	3457	126.68	12450	12450	12350	16180	8720	12450	12401.04	7.26	0	3	12510	12480	12460	12430	12410	12470	12420	61	3730	500	9210	10	1	12043600	1490	12.69	3.28	12	0.03	975.00	3776.00	15000	20230724	-17.53	12350	20240730	0.16	14000	-11.64	20240108	12350	0.16	20240730	14800	-16.42	20231219	12350	0.16	20240730	0.13	N	092130	500	61 억		874794	N	N	0	N	00	N
15	20240730	110731	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12410	-40	5	-0.32	29403400	2369	86.81	12450	12450	12370	16180	8720	12450	12411.73	7.26	0	0	12510	12480	12460	12430	12410	12470	12420	61	3730	500	9210	10	1	12043600	1495	12.73	3.29	12	0.02	975.00	3776.00	15000	20230724	-17.27	12370	20240730	0.32	14000	-11.36	20240108	12370	0.32	20240730	14800	-16.15	20231219	12370	0.32	20240730	0.13	N	092130	500	61 억		874794	N	N	0	N	00	N
16	20240730	100731	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12420	-30	5	-0.24	12563200	1011	37.05	12450	12450	12410	16180	8720	12450	12426.51	7.26	0	0	12510	12480	12460	12430	12410	12470	12420	61	3730	500	9210	10	1	12043600	1496	12.74	3.29	12	0.01	975.00	3776.00	15000	20230724	-17.20	12410	20240730	0.08	14000	-11.29	20240108	12410	0.08	20240730	14800	-16.08	20231219	12410	0.08	20240730	0.13	N	092130	500	61 억		874794	N	N	0	N	00	N
17	20240730	090733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12440	-10	5	-0.08	3096120	249	9.12	12450	12450	12420	16180	8720	12450	12434.22	7.26	0	0	12510	12480	12460	12430	12410	12470	12420	61	3730	500	9210	10	1	12043600	1498	12.76	3.29	12	0.00	975.00	3776.00	15000	20230724	-17.07	12420	20240730	0.16	14000	-11.14	20240108	12420	0.16	20240730	14800	-15.95	20231219	12420	0.16	20240730	0.13	N	092130	500	61 억		874794	N	N	0	N	00	N
18	20240729	160720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12450	-50	5	-0.40	34008000	2729	56.03	12460	12490	12440	16250	8750	12500	12461.71	7.26	0	-4	12606	12552	12506	12452	12406	12530	12430	61	3750	500	9250	10	1	12043600	1499	12.77	3.30	12	0.02	975.00	3776.00	15070	20230721	-17.39	12440	20240729	0.08	14000	-11.07	20240108	12440	0.08	20240729	14800	-15.88	20231219	12440	0.08	20240729	0.10	N	092130	500	61 억		874799	N	N	0	N	00	N
19	20240729	150729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12460	-40	5	-0.32	32551190	2612	53.62	12460	12490	12440	16250	8750	12500	12462.17	7.26	0	-4	12606	12552	12506	12452	12406	12530	12430	61	3750	500	9250	10	1	12043600	1501	12.78	3.30	12	0.02	975.00	3776.00	15070	20230721	-17.32	12440	20240729	0.16	14000	-11.00	20240108	12440	0.16	20240729	14800	-15.81	20231219	12440	0.16	20240729	0.10	N	092130	500	61 억		874799	N	N	0	N	00	N
20	20240729	140735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12450	-50	5	-0.40	28777780	2309	47.40	12460	12490	12440	16250	8750	12500	12463.31	7.26	0	-4	12606	12552	12506	12452	12406	12530	12430	61	3750	500	9250	10	1	12043600	1499	12.77	3.30	12	0.02	975.00	3776.00	15070	20230721	-17.39	12440	20240729	0.08	14000	-11.07	20240108	12440	0.08	20240729	14800	-15.88	20231219	12440	0.08	20240729	0.10	N	092130	500	61 억		874799	N	N	0	N	00	N
21	20240729	130735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12460	-40	5	-0.32	25388430	2037	41.82	12460	12490	12440	16250	8750	12500	12463.64	7.26	0	-4	12606	12552	12506	12452	12406	12530	12430	61	3750	500	9250	10	1	12043600	1501	12.78	3.30	12	0.02	975.00	3776.00	15070	20230721	-17.32	12440	20240729	0.16	14000	-11.00	20240108	12440	0.16	20240729	14800	-15.81	20231219	12440	0.16	20240729	0.10	N	092130	500	61 억		874799	N	N	0	N	00	N
22	20240729	120729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12460	-40	5	-0.32	13359080	1071	21.99	12460	12490	12450	16250	8750	12500	12473.46	7.26	0	-4	12606	12552	12506	12452	12406	12530	12430	61	3750	500	9250	10	1	12043600	1501	12.78	3.30	12	0.01	975.00	3776.00	15070	20230721	-17.32	12450	20240729	0.08	14000	-11.00	20240108	12450	0.08	20240729	14800	-15.81	20231219	12450	0.08	20240729	0.10	N	092130	500	61 억		874799	N	N	0	N	00	N
23	20240729	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-30	5	-0.24	10354860	830	17.04	12460	12490	12460	16250	8750	12500	12475.73	7.26	0	-4	12606	12552	12506	12452	12406	12530	12430	61	3750	500	9250	10	1	12043600	1502	12.79	3.30	12	0.01	975.00	3776.00	15070	20230721	-17.25	12450	20240725	0.16	14000	-10.93	20240108	12450	0.16	20240725	14800	-15.74	20231219	12450	0.16	20240725	0.10	N	092130	500	61 억		874799	N	N	0	N	00	N
24	20240729	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-10	5	-0.08	3995230	320	6.57	12460	12490	12460	16250	8750	12500	12485.09	7.26	0	-4	12606	12552	12506	12452	12406	12530	12430	61	3750	500	9250	10	1	12043600	1504	12.81	3.31	12	0.00	975.00	3776.00	15070	20230721	-17.12	12450	20240725	0.32	14000	-10.79	20240108	12450	0.32	20240725	14800	-15.61	20231219	12450	0.32	20240725	0.10	N	092130	500	61 억		874799	N	N	0	N	00	N
25	20240729	090721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-10	5	-0.08	761050	61	1.25	12460	12490	12460	16250	8750	12500	12476.23	7.26	0	-4	12606	12552	12506	12452	12406	12530	12430	61	3750	500	9250	10	1	12043600	1504	12.81	3.31	12	0.00	975.00	3776.00	15070	20230721	-17.12	12450	20240725	0.32	14000	-10.79	20240108	12450	0.32	20240725	14800	-15.61	20231219	12450	0.32	20240725	0.10	N	092130	500	61 억		874799	N	N	0	N	00	N
26	20240726	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-10	5	-0.08	60687050	4864	73.08	12510	12560	12460	16260	8760	12510	12476.38	7.26	0	-22	12550	12530	12490	12470	12430	12540	12480	61	3750	500	9250	10	1	12043600	1505	12.82	3.31	12	0.04	975.00	3776.00	15100	20230720	-17.22	12450	20240725	0.40	14000	-10.71	20240108	12450	0.40	20240725	14800	-15.54	20231219	12450	0.40	20240725	0.10	N	092130	500	61 억		874821	N	N	0	N	00	N
27	20240726	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-20	5	-0.16	57488650	4608	69.23	12510	12560	12460	16260	8760	12510	12475.84	7.26	0	-22	12550	12530	12490	12470	12430	12540	12480	61	3750	500	9250	10	1	12043600	1504	12.81	3.31	12	0.04	975.00	3776.00	15100	20230720	-17.28	12450	20240725	0.32	14000	-10.79	20240108	12450	0.32	20240725	14800	-15.61	20231219	12450	0.32	20240725	0.10	N	092130	500	61 억		874821	N	N	0	N	00	N
28	20240726	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-40	5	-0.32	47118550	3776	56.73	12510	12560	12460	16260	8760	12510	12478.43	7.26	0	-28	12550	12530	12490	12470	12430	12540	12480	61	3750	500	9250	10	1	12043600	1502	12.79	3.30	12	0.03	975.00	3776.00	15100	20230720	-17.42	12450	20240725	0.16	14000	-10.93	20240108	12450	0.16	20240725	14800	-15.74	20231219	12450	0.16	20240725	0.10	N	092130	500	61 억		874821	N	N	0	N	00	N
29	20240726	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	-50	5	-0.40	26358220	2111	31.72	12510	12560	12460	16260	8760	12510	12486.13	7.26	0	-28	12550	12530	12490	12470	12430	12540	12480	61	3750	500	9250	10	1	12043600	1501	12.78	3.30	12	0.02	975.00	3776.00	15100	20230720	-17.48	12450	20240725	0.08	14000	-11.00	20240108	12450	0.08	20240725	14800	-15.81	20231219	12450	0.08	20240725	0.10	N	092130	500	61 억		874821	N	N	0	N	00	N
30	20240726	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	0	3	0.00	12538110	1003	15.07	12510	12560	12480	16260	8760	12510	12500.61	7.26	0	-28	12550	12530	12490	12470	12430	12540	12480	61	3750	500	9250	10	1	12043600	1507	12.83	3.31	12	0.01	975.00	3776.00	15100	20230720	-17.15	12450	20240725	0.48	14000	-10.64	20240108	12450	0.48	20240725	14800	-15.47	20231219	12450	0.48	20240725	0.10	N	092130	500	61 억		874821	N	N	0	N	00	N
31	20240726	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	0	3	0.00	5742600	459	6.90	12510	12560	12480	16260	8760	12510	12511.11	7.26	0	-28	12550	12530	12490	12470	12430	12540	12480	61	3750	500	9250	10	1	12043600	1507	12.83	3.31	12	0.00	975.00	3776.00	15100	20230720	-17.15	12450	20240725	0.48	14000	-10.64	20240108	12450	0.48	20240725	14800	-15.47	20231219	12450	0.48	20240725	0.10	N	092130	500	61 억		874821	N	N	0	N	00	N
32	20240726	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	0	3	0.00	4330490	346	5.20	12510	12560	12480	16260	8760	12510	12515.87	7.26	0	-19	12550	12530	12490	12470	12430	12540	12480	61	3750	500	9250	10	1	12043600	1507	12.83	3.31	12	0.00	975.00	3776.00	15100	20230720	-17.15	12450	20240725	0.48	14000	-10.64	20240108	12450	0.48	20240725	14800	-15.47	20231219	12450	0.48	20240725	0.10	N	092130	500	61 억		874821	N	N	0	N	00	N
33	20240726	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	10	2	0.08	901090	72	1.08	12510	12560	12510	16260	8760	12510	12515.14	7.26	0	0	12550	12530	12490	12470	12430	12540	12480	61	3750	500	9250	10	1	12043600	1508	12.84	3.32	12	0.00	975.00	3776.00	15100	20230720	-17.09	12450	20240725	0.56	14000	-10.57	20240108	12450	0.56	20240725	14800	-15.41	20231219	12450	0.56	20240725	0.10	N	092130	500	61 억		874821	N	N	0	N	00	N
34	20240725	160716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12510	0	3	0.00	82948880	6655	319.95	12500	12510	12450	16260	8760	12510	12464.14	7.26	0	-90	12583	12546	12513	12476	12443	12530	12460	61	3750	500	9250	10	1	12043600	1507	12.83	3.31	12	0.06	975.00	3776.00	15100	20230720	-17.15	12450	20240725	0.48	14000	-10.64	20240108	12450	0.48	20240725	14880	-15.93	20230725	12450	0.48	20240725	0.10	N	092130	500	61 억		874908	N	N	0	N	00	N
35	20240725	150725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12470	-40	5	-0.32	77978470	6257	300.82	12500	12500	12450	16260	8760	12510	12462.60	7.26	0	-90	12583	12546	12513	12476	12443	12530	12460	61	3750	500	9250	10	1	12043600	1502	12.79	3.30	12	0.05	975.00	3776.00	15100	20230720	-17.42	12450	20240725	0.16	14000	-10.93	20240108	12450	0.16	20240725	14880	-16.20	20230725	12450	0.16	20240725	0.10	N	092130	500	61 억		874908	N	N	0	N	00	N
36	20240725	140724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12470	-40	5	-0.32	75334420	6045	290.62	12500	12500	12450	16260	8760	12510	12462.27	7.26	0	-90	12583	12546	12513	12476	12443	12530	12460	61	3750	500	9250	10	1	12043600	1502	12.79	3.30	12	0.05	975.00	3776.00	15100	20230720	-17.42	12450	20240725	0.16	14000	-10.93	20240108	12450	0.16	20240725	14880	-16.20	20230725	12450	0.16	20240725	0.10	N	092130	500	61 억		874908	N	N	0	N	00	N
37	20240725	130718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12470	-40	5	-0.32	67566600	5422	260.67	12500	12500	12450	16260	8760	12510	12461.56	7.26	0	-90	12583	12546	12513	12476	12443	12530	12460	61	3750	500	9250	10	1	12043600	1502	12.79	3.30	12	0.05	975.00	3776.00	15100	20230720	-17.42	12450	20240725	0.16	14000	-10.93	20240108	12450	0.16	20240725	14880	-16.20	20230725	12450	0.16	20240725	0.10	N	092130	500	61 억		874908	N	N	0	N	00	N
38	20240725	120723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12470	-40	5	-0.32	31724970	2545	122.36	12500	12500	12450	16260	8760	12510	12465.61	7.26	0	-90	12583	12546	12513	12476	12443	12530	12460	61	3750	500	9250	10	1	12043600	1502	12.79	3.30	12	0.02	975.00	3776.00	15100	20230720	-17.42	12450	20240725	0.16	14000	-10.93	20240108	12450	0.16	20240725	14880	-16.20	20230725	12450	0.16	20240725	0.10	N	092130	500	61 억		874908	N	N	0	N	00	N
39	20240725	110717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12470	-40	5	-0.32	28583280	2293	110.24	12500	12500	12450	16260	8760	12510	12465.45	7.26	0	-90	12583	12546	12513	12476	12443	12530	12460	61	3750	500	9250	10	1	12043600	1502	12.79	3.30	12	0.02	975.00	3776.00	15100	20230720	-17.42	12450	20240725	0.16	14000	-10.93	20240108	12450	0.16	20240725	14880	-16.20	20230725	12450	0.16	20240725	0.10	N	092130	500	61 억		874908	N	N	0	N	00	N
40	20240725	100716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12470	-40	5	-0.32	13903450	1115	53.61	12500	12500	12460	16260	8760	12510	12469.46	7.26	0	-82	12583	12546	12513	12476	12443	12530	12460	61	3750	500	9250	10	1	12043600	1502	12.79	3.30	12	0.01	975.00	3776.00	15100	20230720	-17.42	12460	20240725	0.08	14000	-10.93	20240108	12460	0.08	20240725	14880	-16.20	20230725	12460	0.08	20240725	0.10	N	092130	500	61 억		874908	N	N	0	N	00	N
41	20240725	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-20	5	-0.16	112460	9	0.43	12500	12500	12490	16260	8760	12510	12495.56	7.26	0	-3	12583	12546	12513	12476	12443	12530	12460	61	3750	500	9250	10	1	12043600	1504	12.81	3.31	12	0.00	975.00	3776.00	15100	20230720	-17.28	12470	20240722	0.16	14000	-10.79	20240108	12470	0.16	20240722	14880	-16.06	20230725	12470	0.16	20240722	0.10	N	092130	500	61 억		874908	N	N	0	N	00	N
42	20240724	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	-10	5	-0.08	25992310	2080	57.30	12540	12550	12480	16270	8770	12520	12496.08	7.26	0	-3	12606	12562	12516	12472	12426	12585	12495	61	3750	500	9260	10	1	12043600	1507	12.83	3.31	12	0.02	975.00	3776.00	15330	20230718	-18.40	12470	20240722	0.32	14000	-10.64	20240108	12470	0.32	20240722	15000	-16.60	20230724	12470	0.32	20240722	0.10	N	092130	500	61 억		874911	N	N	0	N	00	N
43	20240724	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-20	5	-0.16	24917060	1994	54.93	12540	12550	12480	16270	8770	12520	12496.02	7.26	0	-3	12606	12562	12516	12472	12426	12585	12495	61	3750	500	9260	10	1	12043600	1505	12.82	3.31	12	0.02	975.00	3776.00	15330	20230718	-18.46	12470	20240722	0.24	14000	-10.71	20240108	12470	0.24	20240722	15000	-16.67	20230724	12470	0.24	20240722	0.10	N	092130	500	61 억		874911	N	N	0	N	00	N
44	20240724	140717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-30	5	-0.24	15406180	1233	33.97	12540	12550	12480	16270	8770	12520	12494.87	7.26	0	-3	12606	12562	12516	12472	12426	12585	12495	61	3750	500	9260	10	1	12043600	1504	12.81	3.31	12	0.01	975.00	3776.00	15330	20230718	-18.53	12470	20240722	0.16	14000	-10.79	20240108	12470	0.16	20240722	15000	-16.73	20230724	12470	0.16	20240722	0.10	N	092130	500	61 억		874911	N	N	0	N	00	N
45	20240724	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-30	5	-0.24	12083210	967	26.64	12540	12550	12480	16270	8770	12520	12495.56	7.26	0	-3	12606	12562	12516	12472	12426	12585	12495	61	3750	500	9260	10	1	12043600	1504	12.81	3.31	12	0.01	975.00	3776.00	15330	20230718	-18.53	12470	20240722	0.16	14000	-10.79	20240108	12470	0.16	20240722	15000	-16.73	20230724	12470	0.16	20240722	0.10	N	092130	500	61 억		874911	N	N	0	N	00	N
46	20240724	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-20	5	-0.16	7725140	618	17.02	12540	12550	12480	16270	8770	12520	12500.23	7.26	0	-3	12606	12562	12516	12472	12426	12585	12495	61	3750	500	9260	10	1	12043600	1505	12.82	3.31	12	0.01	975.00	3776.00	15330	20230718	-18.46	12470	20240722	0.24	14000	-10.71	20240108	12470	0.24	20240722	15000	-16.67	20230724	12470	0.24	20240722	0.10	N	092130	500	61 억		874911	N	N	0	N	00	N
47	20240724	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-20	5	-0.16	6038560	483	13.31	12540	12550	12480	16270	8770	12520	12502.19	7.26	0	-3	12606	12562	12516	12472	12426	12585	12495	61	3750	500	9260	10	1	12043600	1505	12.82	3.31	12	0.00	975.00	3776.00	15330	20230718	-18.46	12470	20240722	0.24	14000	-10.71	20240108	12470	0.24	20240722	15000	-16.67	20230724	12470	0.24	20240722	0.10	N	092130	500	61 억		874911	N	N	0	N	00	N
48	20240724	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	-10	5	-0.08	4476490	358	9.86	12540	12550	12480	16270	8770	12520	12504.16	7.26	0	-3	12606	12562	12516	12472	12426	12585	12495	61	3750	500	9260	10	1	12043600	1507	12.83	3.31	12	0.00	975.00	3776.00	15330	20230718	-18.40	12470	20240722	0.32	14000	-10.64	20240108	12470	0.32	20240722	15000	-16.60	20230724	12470	0.32	20240722	0.10	N	092130	500	61 억		874911	N	N	0	N	00	N
49	20240724	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	20	2	0.16	87720	7	0.19	12540	12540	12520	16270	8770	12520	12531.43	7.26	0	-3	12606	12562	12516	12472	12426	12585	12495	61	3750	500	9260	10	1	12043600	1510	12.86	3.32	12	0.00	975.00	3776.00	15330	20230718	-18.20	12470	20240722	0.56	14000	-10.43	20240108	12470	0.56	20240722	15000	-16.40	20230724	12470	0.56	20240722	0.10	N	092130	500	61 억		874911	N	N	0	N	00	N
50	20240723	160707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12520	10	2	0.08	45346510	3630	133.46	12510	12560	12470	16260	8760	12510	12492.15	7.27	0	-244	12656	12582	12526	12452	12396	12555	12425	61	3750	500	9250	10	1	12043600	1508	12.84	3.32	12	0.03	975.00	3776.00	15500	20230717	-19.23	12470	20240723	0.40	14000	-10.57	20240108	12470	0.40	20240723	15000	-16.53	20230724	12470	0.40	20240723	0.11	N	092130	500	61 억		875155	N	N	0	N	00	N
51	20240723	150724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12510	0	3	0.00	41767090	3344	122.94	12510	12560	12470	16260	8760	12510	12490.16	7.27	0	-244	12656	12582	12526	12452	12396	12555	12425	61	3750	500	9250	10	1	12043600	1507	12.83	3.31	12	0.03	975.00	3776.00	15500	20230717	-19.29	12470	20240723	0.32	14000	-10.64	20240108	12470	0.32	20240723	15000	-16.60	20230724	12470	0.32	20240723	0.11	N	092130	500	61 억		875155	N	N	0	N	00	N
52	20240723	140712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12520	10	2	0.08	41254070	3303	121.43	12510	12560	12470	16260	8760	12510	12489.88	7.27	0	-244	12656	12582	12526	12452	12396	12555	12425	61	3750	500	9250	10	1	12043600	1508	12.84	3.32	12	0.03	975.00	3776.00	15500	20230717	-19.23	12470	20240723	0.40	14000	-10.57	20240108	12470	0.40	20240723	15000	-16.53	20230724	12470	0.40	20240723	0.11	N	092130	500	61 억		875155	N	N	0	N	00	N
53	20240723	130707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12470	-40	5	-0.32	28166220	2256	82.94	12510	12560	12470	16260	8760	12510	12485.03	7.27	0	-232	12656	12582	12526	12452	12396	12555	12425	61	3750	500	9250	10	1	12043600	1502	12.79	3.30	12	0.02	975.00	3776.00	15500	20230717	-19.55	12470	20240723	0.00	14000	-10.93	20240108	12470	0.00	20240723	15000	-16.87	20230724	12470	0.00	20240723	0.11	N	092130	500	61 억		875155	N	N	0	N	00	N
54	20240723	120713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12480	-30	5	-0.24	21987840	1761	64.74	12510	12560	12470	16260	8760	12510	12486.00	7.27	0	-58	12656	12582	12526	12452	12396	12555	12425	61	3750	500	9250	10	1	12043600	1503	12.80	3.31	12	0.01	975.00	3776.00	15500	20230717	-19.48	12470	20240723	0.08	14000	-10.86	20240108	12470	0.08	20240723	15000	-16.80	20230724	12470	0.08	20240723	0.11	N	092130	500	61 억		875155	N	N	0	N	00	N
55	20240723	110715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12480	-30	5	-0.24	19228460	1540	56.62	12510	12560	12470	16260	8760	12510	12486.01	7.27	0	-29	12656	12582	12526	12452	12396	12555	12425	61	3750	500	9250	10	1	12043600	1503	12.80	3.31	12	0.01	975.00	3776.00	15500	20230717	-19.48	12470	20240723	0.08	14000	-10.86	20240108	12470	0.08	20240723	15000	-16.80	20230724	12470	0.08	20240723	0.11	N	092130	500	61 억		875155	N	N	0	N	00	N
56	20240723	100712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12500	-10	5	-0.08	14307660	1146	42.13	12510	12560	12470	16260	8760	12510	12484.87	7.27	0	-14	12656	12582	12526	12452	12396	12555	12425	61	3750	500	9250	10	1	12043600	1505	12.82	3.31	12	0.01	975.00	3776.00	15500	20230717	-19.35	12470	20240723	0.24	14000	-10.71	20240108	12470	0.24	20240723	15000	-16.67	20230724	12470	0.24	20240723	0.11	N	092130	500	61 억		875155	N	N	0	N	00	N
57	20240723	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-30	5	-0.24	1324570	106	3.90	12510	12510	12480	16260	8760	12510	12495.94	7.27	0	-1	12656	12582	12526	12452	12396	12555	12425	61	3750	500	9250	10	1	12043600	1503	12.80	3.31	12	0.00	975.00	3776.00	15500	20230717	-19.48	12470	20240722	0.08	14000	-10.86	20240108	12470	0.08	20240722	15000	-16.80	20230724	12470	0.08	20240722	0.11	N	092130	500	61 억		875155	N	N	0	N	00	N
58	20240722	160706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12510	-20	5	-0.16	34030580	2720	102.56	12530	12600	12470	16280	8780	12530	12511.24	7.27	0	-59	12676	12602	12556	12482	12436	12580	12460	61	3750	500	9270	10	1	12043600	1507	12.83	3.31	12	0.02	975.00	3776.00	15520	20230714	-19.39	12470	20240722	0.32	14000	-10.64	20240108	12470	0.32	20240722	15000	-16.60	20230724	12470	0.32	20240722	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
59	20240722	150712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12480	-50	5	-0.40	31018070	2479	93.48	12530	12600	12470	16280	8780	12530	12512.33	7.27	0	-63	12676	12602	12556	12482	12436	12580	12460	61	3750	500	9270	10	1	12043600	1503	12.80	3.31	12	0.02	975.00	3776.00	15520	20230714	-19.59	12470	20240722	0.08	14000	-10.86	20240108	12470	0.08	20240722	15000	-16.80	20230724	12470	0.08	20240722	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
60	20240722	140713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12510	-20	5	-0.16	23665240	1890	71.27	12530	12600	12480	16280	8780	12530	12521.29	7.27	0	-61	12676	12602	12556	12482	12436	12580	12460	61	3750	500	9270	10	1	12043600	1507	12.83	3.31	12	0.02	975.00	3776.00	15520	20230714	-19.39	12480	20240722	0.24	14000	-10.64	20240108	12480	0.24	20240722	15000	-16.60	20230724	12480	0.24	20240722	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
61	20240722	130711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12500	-30	5	-0.24	18929150	1511	56.98	12530	12600	12500	16280	8780	12530	12527.56	7.27	0	-60	12676	12602	12556	12482	12436	12580	12460	61	3750	500	9270	10	1	12043600	1505	12.82	3.31	12	0.01	975.00	3776.00	15520	20230714	-19.46	12500	20240722	0.00	14000	-10.71	20240108	12500	0.00	20240722	15000	-16.67	20230724	12500	0.00	20240722	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
62	20240722	120711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12540	10	2	0.08	9510670	758	28.58	12530	12600	12500	16280	8780	12530	12547.06	7.27	0	-58	12676	12602	12556	12482	12436	12580	12460	61	3750	500	9270	10	1	12043600	1510	12.86	3.32	12	0.01	975.00	3776.00	15520	20230714	-19.20	12500	20240722	0.32	14000	-10.43	20240108	12500	0.32	20240722	15000	-16.40	20230724	12500	0.32	20240722	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
63	20240722	110706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12580	50	2	0.40	7802940	622	23.45	12530	12600	12500	16280	8780	12530	12544.92	7.27	0	-4	12676	12602	12556	12482	12436	12580	12460	61	3750	500	9270	10	1	12043600	1515	12.90	3.33	12	0.01	975.00	3776.00	15520	20230714	-18.94	12500	20240722	0.64	14000	-10.14	20240108	12500	0.64	20240722	15000	-16.13	20230724	12500	0.64	20240722	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
64	20240722	100710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12540	10	2	0.08	3981730	318	11.99	12530	12580	12500	16280	8780	12530	12521.16	7.27	0	0	12676	12602	12556	12482	12436	12580	12460	61	3750	500	9270	10	1	12043600	1510	12.86	3.32	12	0.00	975.00	3776.00	15520	20230714	-19.20	12500	20240722	0.32	14000	-10.43	20240108	12500	0.32	20240722	15000	-16.40	20230724	12500	0.32	20240722	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
65	20240722	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	0	3	0.00	538790	43	1.62	12530	12530	12530	16280	8780	12530	12530.00	7.27	0	0	12676	12602	12556	12482	12436	12580	12460	61	3750	500	9270	10	1	12043600	1509	12.85	3.32	12	0.00	975.00	3776.00	15520	20230714	-19.27	12500	20240710	0.24	14000	-10.50	20240108	12500	0.24	20240710	15000	-16.47	20230724	12500	0.24	20240710	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
66	20240719	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-110	5	-0.87	31537920	2513	64.16	12630	12630	12510	16430	8850	12640	12550.07	7.27	0	0	12733	12686	12593	12546	12453	12710	12570	61	3790	500	9350	10	1	12043600	1509	12.85	3.32	12	0.02	975.00	3776.00	15610	20230713	-19.73	12500	20240710	0.24	14000	-10.50	20240108	12500	0.24	20240710	15100	-17.02	20230720	12500	0.24	20240710	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
67	20240719	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-90	5	-0.71	25233700	2010	51.31	12630	12630	12510	16430	8850	12640	12554.08	7.27	0	0	12733	12686	12593	12546	12453	12710	12570	61	3790	500	9350	10	1	12043600	1511	12.87	3.32	12	0.02	975.00	3776.00	15610	20230713	-19.60	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15100	-16.89	20230720	12500	0.40	20240710	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
68	20240719	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-90	5	-0.71	24643860	1963	50.11	12630	12630	12510	16430	8850	12640	12554.18	7.27	0	0	12733	12686	12593	12546	12453	12710	12570	61	3790	500	9350	10	1	12043600	1511	12.87	3.32	12	0.02	975.00	3776.00	15610	20230713	-19.60	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15100	-16.89	20230720	12500	0.40	20240710	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
69	20240719	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-110	5	-0.87	23402640	1864	47.59	12630	12630	12510	16430	8850	12640	12555.06	7.27	0	0	12733	12686	12593	12546	12453	12710	12570	61	3790	500	9350	10	1	12043600	1509	12.85	3.32	12	0.02	975.00	3776.00	15610	20230713	-19.73	12500	20240710	0.24	14000	-10.50	20240108	12500	0.24	20240710	15100	-17.02	20230720	12500	0.24	20240710	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
70	20240719	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-90	5	-0.71	14314430	1138	29.05	12630	12630	12540	16430	8850	12640	12578.59	7.27	0	0	12733	12686	12593	12546	12453	12710	12570	61	3790	500	9350	10	1	12043600	1511	12.87	3.32	12	0.01	975.00	3776.00	15610	20230713	-19.60	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15100	-16.89	20230720	12500	0.40	20240710	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
71	20240719	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-100	5	-0.79	13021970	1035	26.42	12630	12630	12540	16430	8850	12640	12581.61	7.27	0	0	12733	12686	12593	12546	12453	12710	12570	61	3790	500	9350	10	1	12043600	1510	12.86	3.32	12	0.01	975.00	3776.00	15610	20230713	-19.67	12500	20240710	0.32	14000	-10.43	20240108	12500	0.32	20240710	15100	-16.95	20230720	12500	0.32	20240710	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
72	20240719	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-40	5	-0.32	6428830	510	13.02	12630	12630	12580	16430	8850	12640	12605.55	7.27	0	0	12733	12686	12593	12546	12453	12710	12570	61	3790	500	9350	10	1	12043600	1517	12.92	3.34	12	0.00	975.00	3776.00	15610	20230713	-19.28	12500	20240710	0.80	14000	-10.00	20240108	12500	0.80	20240710	15100	-16.56	20230720	12500	0.80	20240710	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
73	20240719	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	-60	5	-0.47	3068750	243	6.20	12630	12630	12580	16430	8850	12640	12628.60	7.27	0	0	12733	12686	12593	12546	12453	12710	12570	61	3790	500	9350	10	1	12043600	1515	12.90	3.33	12	0.00	975.00	3776.00	15610	20230713	-19.41	12500	20240710	0.64	14000	-10.14	20240108	12500	0.64	20240710	15100	-16.69	20230720	12500	0.64	20240710	0.11	N	092130	500	61 억		875214	N	N	0	N	00	N
74	20240718	160647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12640	90	2	0.72	49051140	3916	91.97	12560	12640	12500	16310	8790	12550	12516.42	7.27	0	-78	12730	12640	12570	12480	12410	12605	12445	61	3760	500	9280	10	1	12043600	1522	12.96	3.35	12	0.03	975.00	3776.00	15650	20230712	-19.23	12500	20240718	1.12	14000	-9.71	20240108	12500	1.12	20240718	15330	-17.55	20230718	12500	1.12	20240718	0.11	N	092130	500	61 억		875292	N	N	0	N	00	N
75	20240718	150655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12550	0	3	0.00	43465520	3474	81.59	12560	12560	12500	16310	8790	12550	12511.66	7.27	0	-84	12730	12640	12570	12480	12410	12605	12445	61	3760	500	9280	10	1	12043600	1511	12.87	3.32	12	0.03	975.00	3776.00	15650	20230712	-19.81	12500	20240718	0.40	14000	-10.36	20240108	12500	0.40	20240718	15330	-18.13	20230718	12500	0.40	20240718	0.11	N	092130	500	61 억		875292	N	N	0	N	00	N
76	20240718	140651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12530	-20	5	-0.16	39218650	3135	73.63	12560	12560	12500	16310	8790	12550	12509.94	7.27	0	-85	12730	12640	12570	12480	12410	12605	12445	61	3760	500	9280	10	1	12043600	1509	12.85	3.32	12	0.03	975.00	3776.00	15650	20230712	-19.94	12500	20240718	0.24	14000	-10.50	20240108	12500	0.24	20240718	15330	-18.26	20230718	12500	0.24	20240718	0.11	N	092130	500	61 억		875292	N	N	0	N	00	N
77	20240718	130652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12530	-20	5	-0.16	37714980	3015	70.81	12560	12560	12500	16310	8790	12550	12509.11	7.27	0	-85	12730	12640	12570	12480	12410	12605	12445	61	3760	500	9280	10	1	12043600	1509	12.85	3.32	12	0.03	975.00	3776.00	15650	20230712	-19.94	12500	20240718	0.24	14000	-10.50	20240108	12500	0.24	20240718	15330	-18.26	20230718	12500	0.24	20240718	0.11	N	092130	500	61 억		875292	N	N	0	N	00	N
78	20240718	120652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12510	-40	5	-0.32	31968800	2556	60.03	12560	12560	12500	16310	8790	12550	12507.36	7.27	0	-85	12730	12640	12570	12480	12410	12605	12445	61	3760	500	9280	10	1	12043600	1507	12.83	3.31	12	0.02	975.00	3776.00	15650	20230712	-20.06	12500	20240718	0.08	14000	-10.64	20240108	12500	0.08	20240718	15330	-18.40	20230718	12500	0.08	20240718	0.11	N	092130	500	61 억		875292	N	N	0	N	00	N
79	20240718	110655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12500	-50	5	-0.40	30680720	2453	57.61	12560	12560	12500	16310	8790	12550	12507.43	7.27	0	-85	12730	12640	12570	12480	12410	12605	12445	61	3760	500	9280	10	1	12043600	1505	12.82	3.31	12	0.02	975.00	3776.00	15650	20230712	-20.13	12500	20240718	0.00	14000	-10.71	20240108	12500	0.00	20240718	15330	-18.46	20230718	12500	0.00	20240718	0.11	N	092130	500	61 억		875292	N	N	0	N	00	N
80	20240718	100658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12530	-20	5	-0.16	10276700	821	19.28	12560	12560	12500	16310	8790	12550	12517.30	7.27	0	-85	12730	12640	12570	12480	12410	12605	12445	61	3760	500	9280	10	1	12043600	1509	12.85	3.32	12	0.01	975.00	3776.00	15650	20230712	-19.94	12500	20240718	0.24	14000	-10.50	20240108	12500	0.24	20240718	15330	-18.26	20230718	12500	0.24	20240718	0.11	N	092130	500	61 억		875292	N	N	0	N	00	N
81	20240718	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-10	5	-0.08	125470	10	0.23	12560	12560	12540	16310	8790	12550	12547.00	7.27	0	-6	12730	12640	12570	12480	12410	12605	12445	61	3760	500	9280	10	1	12043600	1510	12.86	3.32	12	0.00	975.00	3776.00	15650	20230712	-19.87	12500	20240710	0.32	14000	-10.43	20240108	12500	0.32	20240710	15330	-18.20	20230718	12500	0.32	20240710	0.11	N	092130	500	61 억		875292	N	N	0	N	00	N
82	20240717	160725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12550	0	3	0.00	53311350	4258	139.65	12560	12660	12500	16310	8790	12550	12519.60	7.27	0	-495	12603	12576	12543	12516	12483	12580	12520	61	3760	500	9280	10	1	12043600	1511	12.87	3.32	12	0.04	975.00	3776.00	15680	20230711	-19.96	12500	20240717	0.40	14000	-10.36	20240108	12500	0.40	20240717	15500	-19.03	20230717	12500	0.40	20240717	0.11	N	092130	500	61 억		875777	N	N	0	N	00	N
83	20240717	150729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12520	-30	5	-0.24	48582820	3881	127.29	12560	12660	12500	16310	8790	12550	12518.12	7.27	0	-495	12603	12576	12543	12516	12483	12580	12520	61	3760	500	9280	10	1	12043600	1508	12.84	3.32	12	0.03	975.00	3776.00	15680	20230711	-20.15	12500	20240717	0.16	14000	-10.57	20240108	12500	0.16	20240717	15500	-19.23	20230717	12500	0.16	20240717	0.11	N	092130	500	61 억		875777	N	N	0	N	00	N
84	20240717	140726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12530	-20	5	-0.16	45929690	3669	120.33	12560	12660	12500	16310	8790	12550	12518.31	7.27	0	-495	12603	12576	12543	12516	12483	12580	12520	61	3760	500	9280	10	1	12043600	1509	12.85	3.32	12	0.03	975.00	3776.00	15680	20230711	-20.09	12500	20240717	0.24	14000	-10.50	20240108	12500	0.24	20240717	15500	-19.16	20230717	12500	0.24	20240717	0.11	N	092130	500	61 억		875777	N	N	0	N	00	N
85	20240717	130725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12510	-40	5	-0.32	41623720	3325	109.05	12560	12660	12500	16310	8790	12550	12518.41	7.27	0	-495	12603	12576	12543	12516	12483	12580	12520	61	3760	500	9280	10	1	12043600	1507	12.83	3.31	12	0.03	975.00	3776.00	15680	20230711	-20.22	12500	20240717	0.08	14000	-10.64	20240108	12500	0.08	20240717	15500	-19.29	20230717	12500	0.08	20240717	0.11	N	092130	500	61 억		875777	N	N	0	N	00	N
86	20240717	120726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12530	-20	5	-0.16	22929190	1831	60.05	12560	12660	12500	16310	8790	12550	12522.77	7.27	0	-497	12603	12576	12543	12516	12483	12580	12520	61	3760	500	9280	10	1	12043600	1509	12.85	3.32	12	0.02	975.00	3776.00	15680	20230711	-20.09	12500	20240717	0.24	14000	-10.50	20240108	12500	0.24	20240717	15500	-19.16	20230717	12500	0.24	20240717	0.11	N	092130	500	61 억		875777	N	N	0	N	00	N
87	20240717	110725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12530	-20	5	-0.16	19558360	1562	51.23	12560	12660	12500	16310	8790	12550	12521.36	7.27	0	-403	12603	12576	12543	12516	12483	12580	12520	61	3760	500	9280	10	1	12043600	1509	12.85	3.32	12	0.01	975.00	3776.00	15680	20230711	-20.09	12500	20240717	0.24	14000	-10.50	20240108	12500	0.24	20240717	15500	-19.16	20230717	12500	0.24	20240717	0.11	N	092130	500	61 억		875777	N	N	0	N	00	N
88	20240717	100725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12510	-40	5	-0.32	16866010	1347	44.18	12560	12660	12500	16310	8790	12550	12521.17	7.27	0	-331	12603	12576	12543	12516	12483	12580	12520	61	3760	500	9280	10	1	12043600	1507	12.83	3.31	12	0.01	975.00	3776.00	15680	20230711	-20.22	12500	20240717	0.08	14000	-10.64	20240108	12500	0.08	20240717	15500	-19.29	20230717	12500	0.08	20240717	0.11	N	092130	500	61 억		875777	N	N	0	N	00	N
89	20240717	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	0	3	0.00	403650	32	1.05	12560	12660	12550	16310	8790	12550	12614.06	7.27	0	-3	12603	12576	12543	12516	12483	12580	12520	61	3760	500	9280	10	1	12043600	1511	12.87	3.32	12	0.00	975.00	3776.00	15680	20230711	-19.96	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15500	-19.03	20230717	12500	0.40	20240710	0.11	N	092130	500	61 억		875777	N	N	0	N	00	N
90	20240716	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	0	3	0.00	38255790	3049	89.73	12550	12570	12510	16310	8790	12550	12546.99	7.28	0	-903	12616	12582	12546	12512	12476	12565	12495	61	3760	500	9280	10	1	12043600	1511	12.87	3.32	12	0.03	975.00	3776.00	15700	20230710	-20.06	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15500	-19.03	20230717	12500	0.40	20240710	0.11	N	092130	500	61 억		876677	N	N	0	N	00	N
91	20240716	150734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	0	3	0.00	37502950	2989	87.96	12550	12570	12510	16310	8790	12550	12546.99	7.28	0	-857	12616	12582	12546	12512	12476	12565	12495	61	3760	500	9280	10	1	12043600	1511	12.87	3.32	12	0.02	975.00	3776.00	15700	20230710	-20.06	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15500	-19.03	20230717	12500	0.40	20240710	0.11	N	092130	500	61 억		876677	N	N	0	N	00	N
92	20240716	140731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-20	5	-0.16	30202130	2406	70.81	12550	12570	12520	16310	8790	12550	12552.84	7.28	0	-654	12616	12582	12546	12512	12476	12565	12495	61	3760	500	9280	10	1	12043600	1509	12.85	3.32	12	0.02	975.00	3776.00	15700	20230710	-20.19	12500	20240710	0.24	14000	-10.50	20240108	12500	0.24	20240710	15500	-19.16	20230717	12500	0.24	20240710	0.11	N	092130	500	61 억		876677	N	N	0	N	00	N
93	20240716	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-10	5	-0.08	23359450	1860	54.74	12550	12570	12540	16310	8790	12550	12558.84	7.28	0	-531	12616	12582	12546	12512	12476	12565	12495	61	3760	500	9280	10	1	12043600	1510	12.86	3.32	12	0.02	975.00	3776.00	15700	20230710	-20.13	12500	20240710	0.32	14000	-10.43	20240108	12500	0.32	20240710	15500	-19.10	20230717	12500	0.32	20240710	0.11	N	092130	500	61 억		876677	N	N	0	N	00	N
94	20240716	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	10	2	0.08	10435740	831	24.46	12550	12570	12550	16310	8790	12550	12558.05	7.28	0	-278	12616	12582	12546	12512	12476	12565	12495	61	3760	500	9280	10	1	12043600	1513	12.88	3.33	12	0.01	975.00	3776.00	15700	20230710	-20.00	12500	20240710	0.48	14000	-10.29	20240108	12500	0.48	20240710	15500	-18.97	20230717	12500	0.48	20240710	0.11	N	092130	500	61 억		876677	N	N	0	N	00	N
95	20240716	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	10	2	0.08	9204520	733	21.57	12550	12570	12550	16310	8790	12550	12557.33	7.28	0	-209	12616	12582	12546	12512	12476	12565	12495	61	3760	500	9280	10	1	12043600	1513	12.88	3.33	12	0.01	975.00	3776.00	15700	20230710	-20.00	12500	20240710	0.48	14000	-10.29	20240108	12500	0.48	20240710	15500	-18.97	20230717	12500	0.48	20240710	0.11	N	092130	500	61 억		876677	N	N	0	N	00	N
96	20240716	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	0	3	0.00	5938350	473	13.92	12550	12560	12550	16310	8790	12550	12554.65	7.28	0	-118	12616	12582	12546	12512	12476	12565	12495	61	3760	500	9280	10	1	12043600	1511	12.87	3.32	12	0.00	975.00	3776.00	15700	20230710	-20.06	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15500	-19.03	20230717	12500	0.40	20240710	0.11	N	092130	500	61 억		876677	N	N	0	N	00	N
97	20240716	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	0	3	0.00	1092410	87	2.56	12550	12560	12550	16310	8790	12550	12556.44	7.28	0	-31	12616	12582	12546	12512	12476	12565	12495	61	3760	500	9280	10	1	12043600	1511	12.87	3.32	12	0.00	975.00	3776.00	15700	20230710	-20.06	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15500	-19.03	20230717	12500	0.40	20240710	0.11	N	092130	500	61 억		876677	N	N	0	N	00	N
98	20240715	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-10	5	-0.08	42595680	3398	71.84	12580	12580	12510	16320	8800	12560	12535.52	7.28	0	-544	12613	12586	12553	12526	12493	12590	12530	61	3760	500	9290	10	1	12043600	1511	12.87	3.32	12	0.03	975.00	3776.00	15920	20230707	-21.17	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15500	-19.03	20230717	12500	0.40	20240710	0.11	N	092130	500	61 억		877221	N	N	0	N	00	N
99	20240715	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-10	5	-0.08	42244420	3370	71.25	12580	12580	12510	16320	8800	12560	12535.44	7.28	0	-531	12613	12586	12553	12526	12493	12590	12530	61	3760	500	9290	10	1	12043600	1511	12.87	3.32	12	0.03	975.00	3776.00	15920	20230707	-21.17	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15500	-19.03	20230717	12500	0.40	20240710	0.11	N	092130	500	61 억		877221	N	N	0	N	00	N
100	20240715	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-20	5	-0.16	34719610	2770	58.56	12580	12580	12510	16320	8800	12560	12534.16	7.28	0	-442	12613	12586	12553	12526	12493	12590	12530	61	3760	500	9290	10	1	12043600	1510	12.86	3.32	12	0.02	975.00	3776.00	15920	20230707	-21.23	12500	20240710	0.32	14000	-10.43	20240108	12500	0.32	20240710	15500	-19.10	20230717	12500	0.32	20240710	0.11	N	092130	500	61 억		877221	N	N	0	N	00	N
101	20240715	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-10	5	-0.08	28436850	2269	47.97	12580	12580	12510	16320	8800	12560	12532.77	7.28	0	-360	12613	12586	12553	12526	12493	12590	12530	61	3760	500	9290	10	1	12043600	1511	12.87	3.32	12	0.02	975.00	3776.00	15920	20230707	-21.17	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15500	-19.03	20230717	12500	0.40	20240710	0.11	N	092130	500	61 억		877221	N	N	0	N	00	N
102	20240715	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	10	2	0.08	25007760	1996	42.20	12580	12580	12510	16320	8800	12560	12528.94	7.28	0	-325	12613	12586	12553	12526	12493	12590	12530	61	3760	500	9290	10	1	12043600	1514	12.89	3.33	12	0.02	975.00	3776.00	15920	20230707	-21.04	12500	20240710	0.56	14000	-10.21	20240108	12500	0.56	20240710	15500	-18.90	20230717	12500	0.56	20240710	0.11	N	092130	500	61 억		877221	N	N	0	N	00	N
103	20240715	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-30	5	-0.24	18424390	1471	31.10	12580	12580	12510	16320	8800	12560	12525.08	7.28	0	-189	12613	12586	12553	12526	12493	12590	12530	61	3760	500	9290	10	1	12043600	1509	12.85	3.32	12	0.01	975.00	3776.00	15920	20230707	-21.29	12500	20240710	0.24	14000	-10.50	20240108	12500	0.24	20240710	15500	-19.16	20230717	12500	0.24	20240710	0.11	N	092130	500	61 억		877221	N	N	0	N	00	N
104	20240715	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-20	5	-0.16	16857420	1346	28.46	12580	12580	12510	16320	8800	12560	12524.09	7.28	0	-160	12613	12586	12553	12526	12493	12590	12530	61	3760	500	9290	10	1	12043600	1510	12.86	3.32	12	0.01	975.00	3776.00	15920	20230707	-21.23	12500	20240710	0.32	14000	-10.43	20240108	12500	0.32	20240710	15500	-19.10	20230717	12500	0.32	20240710	0.11	N	092130	500	61 억		877221	N	N	0	N	00	N
105	20240715	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-10	5	-0.08	665530	53	1.12	12580	12580	12520	16320	8800	12560	12557.17	7.28	0	-6	12613	12586	12553	12526	12493	12590	12530	61	3760	500	9290	10	1	12043600	1511	12.87	3.32	12	0.00	975.00	3776.00	15920	20230707	-21.17	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15500	-19.03	20230717	12500	0.40	20240710	0.11	N	092130	500	61 억		877221	N	N	0	N	00	N
106	20240712	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	0	3	0.00	59377290	4730	143.33	12560	12580	12520	16320	8800	12560	12553.34	7.29	0	-606	12660	12610	12560	12510	12460	12635	12535	61	3760	500	9290	10	1	12043600	1513	12.88	3.33	12	0.04	975.00	3776.00	15920	20230707	-21.11	12500	20240710	0.48	14000	-10.29	20240108	12500	0.48	20240710	15650	-19.74	20230712	12500	0.48	20240710	0.11	N	092130	500	61 억		877827	N	N	0	N	00	N
107	20240712	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	0	3	0.00	56488830	4500	136.36	12560	12580	12520	16320	8800	12560	12553.07	7.29	0	-546	12660	12610	12560	12510	12460	12635	12535	61	3760	500	9290	10	1	12043600	1513	12.88	3.33	12	0.04	975.00	3776.00	15920	20230707	-21.11	12500	20240710	0.48	14000	-10.29	20240108	12500	0.48	20240710	15650	-19.74	20230712	12500	0.48	20240710	0.11	N	092130	500	61 억		877827	N	N	0	N	00	N
108	20240712	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	0	3	0.00	26711900	2129	64.52	12560	12580	12520	16320	8800	12560	12546.69	7.29	0	-373	12660	12610	12560	12510	12460	12635	12535	61	3760	500	9290	10	1	12043600	1513	12.88	3.33	12	0.02	975.00	3776.00	15920	20230707	-21.11	12500	20240710	0.48	14000	-10.29	20240108	12500	0.48	20240710	15650	-19.74	20230712	12500	0.48	20240710	0.11	N	092130	500	61 억		877827	N	N	0	N	00	N
109	20240712	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-20	5	-0.16	25181380	2007	60.82	12560	12580	12520	16320	8800	12560	12546.78	7.29	0	-290	12660	12610	12560	12510	12460	12635	12535	61	3760	500	9290	10	1	12043600	1510	12.86	3.32	12	0.02	975.00	3776.00	15920	20230707	-21.23	12500	20240710	0.32	14000	-10.43	20240108	12500	0.32	20240710	15650	-19.87	20230712	12500	0.32	20240710	0.11	N	092130	500	61 억		877827	N	N	0	N	00	N
110	20240712	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	0	3	0.00	10867530	865	26.21	12560	12580	12530	16320	8800	12560	12563.62	7.29	0	-159	12660	12610	12560	12510	12460	12635	12535	61	3760	500	9290	10	1	12043600	1513	12.88	3.33	12	0.01	975.00	3776.00	15920	20230707	-21.11	12500	20240710	0.48	14000	-10.29	20240108	12500	0.48	20240710	15650	-19.74	20230712	12500	0.48	20240710	0.11	N	092130	500	61 억		877827	N	N	0	N	00	N
111	20240712	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	10	2	0.08	7589400	604	18.30	12560	12580	12530	16320	8800	12560	12565.23	7.29	0	-122	12660	12610	12560	12510	12460	12635	12535	61	3760	500	9290	10	1	12043600	1514	12.89	3.33	12	0.01	975.00	3776.00	15920	20230707	-21.04	12500	20240710	0.56	14000	-10.21	20240108	12500	0.56	20240710	15650	-19.68	20230712	12500	0.56	20240710	0.11	N	092130	500	61 억		877827	N	N	0	N	00	N
112	20240712	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	20	2	0.16	5515300	439	13.30	12560	12580	12530	16320	8800	12560	12563.33	7.29	0	-97	12660	12610	12560	12510	12460	12635	12535	61	3760	500	9290	10	1	12043600	1515	12.90	3.33	12	0.00	975.00	3776.00	15920	20230707	-20.98	12500	20240710	0.64	14000	-10.14	20240108	12500	0.64	20240710	15650	-19.62	20230712	12500	0.64	20240710	0.11	N	092130	500	61 억		877827	N	N	0	N	00	N
113	20240712	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-30	5	-0.24	225950	18	0.55	12560	12560	12530	16320	8800	12560	12552.78	7.29	0	-7	12660	12610	12560	12510	12460	12635	12535	61	3760	500	9290	10	1	12043600	1509	12.85	3.32	12	0.00	975.00	3776.00	15920	20230707	-21.29	12500	20240710	0.24	14000	-10.50	20240108	12500	0.24	20240710	15650	-19.94	20230712	12500	0.24	20240710	0.11	N	092130	500	61 억		877827	N	N	0	N	00	N
114	20240711	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	20	2	0.16	41500890	3300	36.77	12550	12610	12510	16300	8780	12540	12576.03	7.29	0	-674	13046	12792	12646	12392	12246	12720	12320	61	3760	500	9270	10	1	12043600	1513	12.88	3.33	12	0.03	975.00	3776.00	15920	20230707	-21.11	12500	20240710	0.48	14000	-10.29	20240108	12500	0.48	20240710	15680	-19.90	20230711	12500	0.48	20240710	0.11	N	092130	500	61 억		878501	N	N	0	N	00	N
115	20240711	150720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	10	2	0.08	41036230	3263	36.36	12550	12610	12510	16300	8780	12540	12576.23	7.29	0	-666	13046	12792	12646	12392	12246	12720	12320	61	3760	500	9270	10	1	12043600	1511	12.87	3.32	12	0.03	975.00	3776.00	15920	20230707	-21.17	12500	20240710	0.40	14000	-10.36	20240108	12500	0.40	20240710	15680	-19.96	20230711	12500	0.40	20240710	0.11	N	092130	500	61 억		878501	N	N	0	N	00	N
116	20240711	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	40	2	0.32	34088160	2710	30.20	12550	12610	12510	16300	8780	12540	12578.66	7.29	0	-615	13046	12792	12646	12392	12246	12720	12320	61	3760	500	9270	10	1	12043600	1515	12.90	3.33	12	0.02	975.00	3776.00	15920	20230707	-20.98	12500	20240710	0.64	14000	-10.14	20240108	12500	0.64	20240710	15680	-19.77	20230711	12500	0.64	20240710	0.11	N	092130	500	61 억		878501	N	N	0	N	00	N
117	20240711	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	60	2	0.48	31923780	2538	28.28	12550	12610	12510	16300	8780	12540	12578.32	7.29	0	-592	13046	12792	12646	12392	12246	12720	12320	61	3760	500	9270	10	1	12043600	1517	12.92	3.34	12	0.02	975.00	3776.00	15920	20230707	-20.85	12500	20240710	0.80	14000	-10.00	20240108	12500	0.80	20240710	15680	-19.64	20230711	12500	0.80	20240710	0.11	N	092130	500	61 억		878501	N	N	0	N	00	N
118	20240711	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	60	2	0.48	25599270	2036	22.69	12550	12610	12510	16300	8780	12540	12573.32	7.29	0	-458	13046	12792	12646	12392	12246	12720	12320	61	3760	500	9270	10	1	12043600	1517	12.92	3.34	12	0.02	975.00	3776.00	15920	20230707	-20.85	12500	20240710	0.80	14000	-10.00	20240108	12500	0.80	20240710	15680	-19.64	20230711	12500	0.80	20240710	0.11	N	092130	500	61 억		878501	N	N	0	N	00	N
119	20240711	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	20	2	0.16	16918300	1346	15.00	12550	12610	12510	16300	8780	12540	12569.32	7.29	0	-376	13046	12792	12646	12392	12246	12720	12320	61	3760	500	9270	10	1	12043600	1513	12.88	3.33	12	0.01	975.00	3776.00	15920	20230707	-21.11	12500	20240710	0.48	14000	-10.29	20240108	12500	0.48	20240710	15680	-19.90	20230711	12500	0.48	20240710	0.11	N	092130	500	61 억		878501	N	N	0	N	00	N
120	20240711	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	60	2	0.48	12417000	988	11.01	12550	12610	12510	16300	8780	12540	12567.81	7.29	0	-323	13046	12792	12646	12392	12246	12720	12320	61	3760	500	9270	10	1	12043600	1517	12.92	3.34	12	0.01	975.00	3776.00	15920	20230707	-20.85	12500	20240710	0.80	14000	-10.00	20240108	12500	0.80	20240710	15680	-19.64	20230711	12500	0.80	20240710	0.11	N	092130	500	61 억		878501	N	N	0	N	00	N
121	20240711	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	70	2	0.56	2257540	180	2.01	12550	12610	12510	16300	8780	12540	12541.89	7.29	0	-90	13046	12792	12646	12392	12246	12720	12320	61	3760	500	9270	10	1	12043600	1519	12.93	3.34	12	0.00	975.00	3776.00	15920	20230707	-20.79	12500	20240710	0.88	14000	-9.93	20240108	12500	0.88	20240710	15680	-19.58	20230711	12500	0.88	20240710	0.11	N	092130	500	61 억		878501	N	N	0	N	00	N
122	20240710	160713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12540	-110	5	-0.87	112413210	8958	227.25	12630	12900	12500	16440	8860	12650	12548.93	7.30	0	-506	12836	12742	12646	12552	12456	12695	12505	61	3790	500	9360	10	1	12043600	1510	12.86	3.32	12	0.07	975.00	3776.00	15940	20230704	-21.33	12500	20240710	0.32	14000	-10.43	20240108	12500	0.32	20240710	15700	-20.13	20230710	12500	0.32	20240710	0.10	N	092130	500	61 억		879018	N	N	0	N	00	N
123	20240710	150715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12530	-120	5	-0.95	109241250	8705	220.83	12630	12900	12500	16440	8860	12650	12549.25	7.30	0	-609	12836	12742	12646	12552	12456	12695	12505	61	3790	500	9360	10	1	12043600	1509	12.85	3.32	12	0.07	975.00	3776.00	15940	20230704	-21.39	12500	20240710	0.24	14000	-10.50	20240108	12500	0.24	20240710	15700	-20.19	20230710	12500	0.24	20240710	0.10	N	092130	500	61 억		879018	N	N	0	N	00	N
124	20240710	140714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12540	-110	5	-0.87	100666640	8021	203.48	12630	12900	12500	16440	8860	12650	12550.39	7.30	0	-661	12836	12742	12646	12552	12456	12695	12505	61	3790	500	9360	10	1	12043600	1510	12.86	3.32	12	0.07	975.00	3776.00	15940	20230704	-21.33	12500	20240710	0.32	14000	-10.43	20240108	12500	0.32	20240710	15700	-20.13	20230710	12500	0.32	20240710	0.10	N	092130	500	61 억		879018	N	N	0	N	00	N
125	20240710	130714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12540	-110	5	-0.87	97820230	7794	197.72	12630	12900	12500	16440	8860	12650	12550.71	7.30	0	-741	12836	12742	12646	12552	12456	12695	12505	61	3790	500	9360	10	1	12043600	1510	12.86	3.32	12	0.06	975.00	3776.00	15940	20230704	-21.33	12500	20240710	0.32	14000	-10.43	20240108	12500	0.32	20240710	15700	-20.13	20230710	12500	0.32	20240710	0.10	N	092130	500	61 억		879018	N	N	0	N	00	N
126	20240710	120713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12570	-80	5	-0.63	56495200	4493	113.98	12630	12900	12500	16440	8860	12650	12574.05	7.30	0	-297	12836	12742	12646	12552	12456	12695	12505	61	3790	500	9360	10	1	12043600	1514	12.89	3.33	12	0.04	975.00	3776.00	15940	20230704	-21.14	12500	20240710	0.56	14000	-10.21	20240108	12500	0.56	20240710	15700	-19.94	20230710	12500	0.56	20240710	0.10	N	092130	500	61 억		879018	N	N	0	N	00	N
127	20240710	110714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12580	-70	5	-0.55	52975650	4213	106.87	12630	12900	12500	16440	8860	12650	12574.33	7.30	0	-420	12836	12742	12646	12552	12456	12695	12505	61	3790	500	9360	10	1	12043600	1515	12.90	3.33	12	0.03	975.00	3776.00	15940	20230704	-21.08	12500	20240710	0.64	14000	-10.14	20240108	12500	0.64	20240710	15700	-19.87	20230710	12500	0.64	20240710	0.10	N	092130	500	61 억		879018	N	N	0	N	00	N
128	20240710	100710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12610	-40	5	-0.32	35384680	2810	71.28	12630	12900	12500	16440	8860	12650	12592.41	7.30	0	-228	12836	12742	12646	12552	12456	12695	12505	61	3790	500	9360	10	1	12043600	1519	12.93	3.34	12	0.02	975.00	3776.00	15940	20230704	-20.89	12500	20240710	0.88	14000	-9.93	20240108	12500	0.88	20240710	15700	-19.68	20230710	12500	0.88	20240710	0.10	N	092130	500	61 억		879018	N	N	0	N	00	N
129	20240710	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-50	5	-0.40	846500	67	1.70	12630	12700	12600	16440	8860	12650	12634.33	7.30	0	-56	12836	12742	12646	12552	12456	12695	12505	61	3790	500	9360	10	1	12043600	1517	12.92	3.34	12	0.00	975.00	3776.00	15940	20230704	-20.95	12510	20240702	0.72	14000	-10.00	20240108	12510	0.72	20240702	15700	-19.75	20230710	12510	0.72	20240702	0.10	N	092130	500	61 억		879018	N	N	0	N	00	N
130	20240709	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	80	2	0.64	49578740	3942	44.55	12740	12740	12550	16340	8800	12570	12577.05	7.31	0	-873	12730	12650	12580	12500	12430	12615	12465	61	3770	500	9300	10	1	12043600	1524	12.97	3.35	12	0.03	975.00	3776.00	15940	20230704	-20.64	12510	20240702	1.12	14000	-9.64	20240108	12510	1.12	20240702	15700	-19.43	20230710	12510	1.12	20240702	0.10	N	092130	500	61 억		879891	N	N	0	N	00	N
131	20240709	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-10	5	-0.08	35135260	2797	31.61	12740	12740	12550	16340	8800	12570	12561.77	7.31	0	-664	12730	12650	12580	12500	12430	12615	12465	61	3770	500	9300	10	1	12043600	1513	12.88	3.33	12	0.02	975.00	3776.00	15940	20230704	-21.20	12510	20240702	0.40	14000	-10.29	20240108	12510	0.40	20240702	15700	-20.00	20230710	12510	0.40	20240702	0.10	N	092130	500	61 억		879891	N	N	0	N	00	N
132	20240709	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	10	2	0.08	33438790	2662	30.08	12740	12740	12550	16340	8800	12570	12561.53	7.31	0	-664	12730	12650	12580	12500	12430	12615	12465	61	3770	500	9300	10	1	12043600	1515	12.90	3.33	12	0.02	975.00	3776.00	15940	20230704	-21.08	12510	20240702	0.56	14000	-10.14	20240108	12510	0.56	20240702	15700	-19.87	20230710	12510	0.56	20240702	0.10	N	092130	500	61 억		879891	N	N	0	N	00	N
133	20240709	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	0	3	0.00	32458250	2584	29.20	12740	12740	12550	16340	8800	12570	12561.24	7.31	0	-616	12730	12650	12580	12500	12430	12615	12465	61	3770	500	9300	10	1	12043600	1514	12.89	3.33	12	0.02	975.00	3776.00	15940	20230704	-21.14	12510	20240702	0.48	14000	-10.21	20240108	12510	0.48	20240702	15700	-19.94	20230710	12510	0.48	20240702	0.10	N	092130	500	61 억		879891	N	N	0	N	00	N
134	20240709	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-10	5	-0.08	26845740	2137	24.15	12740	12740	12550	16340	8800	12570	12562.35	7.31	0	-445	12730	12650	12580	12500	12430	12615	12465	61	3770	500	9300	10	1	12043600	1513	12.88	3.33	12	0.02	975.00	3776.00	15940	20230704	-21.20	12510	20240702	0.40	14000	-10.29	20240108	12510	0.40	20240702	15700	-20.00	20230710	12510	0.40	20240702	0.10	N	092130	500	61 억		879891	N	N	0	N	00	N
135	20240709	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-20	5	-0.16	15493700	1233	13.93	12740	12740	12550	16340	8800	12570	12565.86	7.31	0	-187	12730	12650	12580	12500	12430	12615	12465	61	3770	500	9300	10	1	12043600	1511	12.87	3.32	12	0.01	975.00	3776.00	15940	20230704	-21.27	12510	20240702	0.32	14000	-10.36	20240108	12510	0.32	20240702	15700	-20.06	20230710	12510	0.32	20240702	0.10	N	092130	500	61 억		879891	N	N	0	N	00	N
136	20240709	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-10	5	-0.08	8059090	641	7.24	12740	12740	12550	16340	8800	12570	12572.68	7.31	0	-102	12730	12650	12580	12500	12430	12615	12465	61	3770	500	9300	10	1	12043600	1513	12.88	3.33	12	0.01	975.00	3776.00	15940	20230704	-21.20	12510	20240702	0.40	14000	-10.29	20240108	12510	0.40	20240702	15700	-20.00	20230710	12510	0.40	20240702	0.10	N	092130	500	61 억		879891	N	N	0	N	00	N
137	20240709	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	80	2	0.64	619260	49	0.55	12740	12740	12560	16340	8800	12570	12637.96	7.31	0	-29	12730	12650	12580	12500	12430	12615	12465	61	3770	500	9300	10	1	12043600	1524	12.97	3.35	12	0.00	975.00	3776.00	15940	20230704	-20.64	12510	20240702	1.12	14000	-9.64	20240108	12510	1.12	20240702	15700	-19.43	20230710	12510	1.12	20240702	0.10	N	092130	500	61 억		879891	N	N	0	N	00	N
138	20240708	160708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12570	-100	5	-0.79	110462570	8808	79.68	12660	12660	12510	16470	8870	12670	12540.79	7.32	0	-1593	12903	12786	12713	12596	12523	12750	12560	61	3800	500	9370	10	1	12043600	1514	12.89	3.33	12	0.07	975.00	3776.00	15940	20230704	-21.14	12510	20240708	0.48	14000	-10.21	20240108	12510	0.48	20240708	15700	-19.94	20230710	12510	0.48	20240708	0.10	N	092130	500	61 억		881485	N	N	0	N	00	N
139	20240708	150709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12550	-120	5	-0.95	103040040	8217	74.34	12660	12660	12510	16470	8870	12670	12539.86	7.32	0	-1422	12903	12786	12713	12596	12523	12750	12560	61	3800	500	9370	10	1	12043600	1511	12.87	3.32	12	0.07	975.00	3776.00	15940	20230704	-21.27	12510	20240708	0.32	14000	-10.36	20240108	12510	0.32	20240708	15700	-20.06	20230710	12510	0.32	20240708	0.10	N	092130	500	61 억		881485	N	N	0	N	00	N
140	20240708	140711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12560	-110	5	-0.87	90196240	7194	65.08	12660	12660	12510	16470	8870	12670	12537.70	7.32	0	-1307	12903	12786	12713	12596	12523	12750	12560	61	3800	500	9370	10	1	12043600	1513	12.88	3.33	12	0.06	975.00	3776.00	15940	20230704	-21.20	12510	20240708	0.40	14000	-10.29	20240108	12510	0.40	20240708	15700	-20.00	20230710	12510	0.40	20240708	0.10	N	092130	500	61 억		881485	N	N	0	N	00	N
141	20240708	130707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12570	-100	5	-0.79	78752510	6283	56.84	12660	12660	12510	16470	8870	12670	12534.22	7.32	0	-1291	12903	12786	12713	12596	12523	12750	12560	61	3800	500	9370	10	1	12043600	1514	12.89	3.33	12	0.05	975.00	3776.00	15940	20230704	-21.14	12510	20240708	0.48	14000	-10.21	20240108	12510	0.48	20240708	15700	-19.94	20230710	12510	0.48	20240708	0.10	N	092130	500	61 억		881485	N	N	0	N	00	N
142	20240708	120709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12540	-130	5	-1.03	75475080	6022	54.48	12660	12660	12510	16470	8870	12670	12533.22	7.32	0	-1139	12903	12786	12713	12596	12523	12750	12560	61	3800	500	9370	10	1	12043600	1510	12.86	3.32	12	0.05	975.00	3776.00	15940	20230704	-21.33	12510	20240708	0.24	14000	-10.43	20240108	12510	0.24	20240708	15700	-20.13	20230710	12510	0.24	20240708	0.10	N	092130	500	61 억		881485	N	N	0	N	00	N
143	20240708	110707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12530	-140	5	-1.10	64060140	5111	46.24	12660	12660	12510	16470	8870	12670	12533.78	7.32	0	-806	12903	12786	12713	12596	12523	12750	12560	61	3800	500	9370	10	1	12043600	1509	12.85	3.32	12	0.04	975.00	3776.00	15940	20230704	-21.39	12510	20240708	0.16	14000	-10.50	20240108	12510	0.16	20240708	15700	-20.19	20230710	12510	0.16	20240708	0.10	N	092130	500	61 억		881485	N	N	0	N	00	N
144	20240708	100707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12520	-150	5	-1.18	47110980	3758	34.00	12660	12660	12510	16470	8870	12670	12536.18	7.32	0	-571	12903	12786	12713	12596	12523	12750	12560	61	3800	500	9370	10	1	12043600	1508	12.84	3.32	12	0.03	975.00	3776.00	15940	20230704	-21.46	12510	20240708	0.08	14000	-10.57	20240108	12510	0.08	20240708	15700	-20.25	20230710	12510	0.08	20240708	0.10	N	092130	500	61 억		881485	N	N	0	N	00	N
145	20240708	090708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12520	-150	5	-1.18	14680440	1169	10.58	12660	12660	12510	16470	8870	12670	12558.12	7.32	0	-111	12903	12786	12713	12596	12523	12750	12560	61	3800	500	9370	10	1	12043600	1508	12.84	3.32	12	0.01	975.00	3776.00	15940	20230704	-21.46	12510	20240708	0.08	14000	-10.57	20240108	12510	0.08	20240708	15700	-20.25	20230710	12510	0.08	20240708	0.10	N	092130	500	61 억		881485	N	N	0	N	00	N
146	20240705	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-130	5	-1.02	140846740	11054	155.73	12800	12830	12640	16640	8960	12800	12741.71	7.33	0	-1880	12946	12872	12726	12652	12506	12910	12690	61	3840	500	9470	10	1	12043600	1526	12.99	3.36	12	0.09	975.00	3776.00	15940	20230704	-20.51	12510	20240702	1.28	14000	-9.50	20240108	12510	1.28	20240702	15920	-20.41	20230707	12510	1.28	20240702	0.10	N	092130	500	61 억		883366	N	N	0	N	00	N
147	20240705	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-40	5	-0.31	99523170	7796	109.83	12800	12830	12710	16640	8960	12800	12765.93	7.33	0	-1475	12946	12872	12726	12652	12506	12910	12690	61	3840	500	9470	10	1	12043600	1537	13.09	3.38	12	0.06	975.00	3776.00	15940	20230704	-19.95	12510	20240702	2.00	14000	-8.86	20240108	12510	2.00	20240702	15920	-19.85	20230707	12510	2.00	20240702	0.10	N	092130	500	61 억		883366	N	N	0	N	00	N
148	20240705	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-80	5	-0.62	95177020	7455	105.03	12800	12830	12710	16640	8960	12800	12766.87	7.33	0	-1404	12946	12872	12726	12652	12506	12910	12690	61	3840	500	9470	10	1	12043600	1532	13.05	3.37	12	0.06	975.00	3776.00	15940	20230704	-20.20	12510	20240702	1.68	14000	-9.14	20240108	12510	1.68	20240702	15920	-20.10	20230707	12510	1.68	20240702	0.10	N	092130	500	61 억		883366	N	N	0	N	00	N
149	20240705	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-50	5	-0.39	85620840	6704	94.45	12800	12830	12710	16640	8960	12800	12771.61	7.33	0	-1294	12946	12872	12726	12652	12506	12910	12690	61	3840	500	9470	10	1	12043600	1536	13.08	3.38	12	0.06	975.00	3776.00	15940	20230704	-20.01	12510	20240702	1.92	14000	-8.93	20240108	12510	1.92	20240702	15920	-19.91	20230707	12510	1.92	20240702	0.10	N	092130	500	61 억		883366	N	N	0	N	00	N
150	20240705	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	30	2	0.23	59391390	4653	65.55	12800	12830	12710	16640	8960	12800	12764.11	7.33	0	-966	12946	12872	12726	12652	12506	12910	12690	61	3840	500	9470	10	1	12043600	1545	13.16	3.40	12	0.04	975.00	3776.00	15940	20230704	-19.51	12510	20240702	2.56	14000	-8.36	20240108	12510	2.56	20240702	15920	-19.41	20230707	12510	2.56	20240702	0.10	N	092130	500	61 억		883366	N	N	0	N	00	N
151	20240705	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-60	5	-0.47	21390590	1678	23.64	12800	12800	12710	16640	8960	12800	12747.67	7.33	0	-427	12946	12872	12726	12652	12506	12910	12690	61	3840	500	9470	10	1	12043600	1534	13.07	3.37	12	0.01	975.00	3776.00	15940	20230704	-20.08	12510	20240702	1.84	14000	-9.00	20240108	12510	1.84	20240702	15920	-19.97	20230707	12510	1.84	20240702	0.10	N	092130	500	61 억		883366	N	N	0	N	00	N
152	20240705	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-40	5	-0.31	12349260	969	13.65	12800	12800	12710	16640	8960	12800	12744.33	7.33	0	-255	12946	12872	12726	12652	12506	12910	12690	61	3840	500	9470	10	1	12043600	1537	13.09	3.38	12	0.01	975.00	3776.00	15940	20230704	-19.95	12510	20240702	2.00	14000	-8.86	20240108	12510	2.00	20240702	15920	-19.85	20230707	12510	2.00	20240702	0.10	N	092130	500	61 억		883366	N	N	0	N	00	N
153	20240705	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-90	5	-0.70	3192570	251	3.54	12800	12800	12710	16640	8960	12800	12719.40	7.33	0	-75	12946	12872	12726	12652	12506	12910	12690	61	3840	500	9470	10	1	12043600	1531	13.04	3.37	12	0.00	975.00	3776.00	15940	20230704	-20.26	12510	20240702	1.60	14000	-9.21	20240108	12510	1.60	20240702	15920	-20.16	20230707	12510	1.60	20240702	0.10	N	092130	500	61 억		883366	N	N	0	N	00	N
154	20240704	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	50	2	0.39	89871020	7098	129.86	12750	12800	12580	16570	8930	12750	12658.02	7.34	0	-91	13003	12876	12733	12606	12463	12805	12535	61	3820	500	9430	10	1	12043600	1542	13.13	3.39	12	0.06	975.00	3776.00	15940	20230704	-19.70	12510	20240702	2.32	14000	-8.57	20240108	12510	2.32	20240702	15940	-19.70	20230704	12510	2.32	20240702	0.10	N	092130	500	61 억		883457	N	N	0	N	00	N
155	20240704	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-70	5	-0.55	73853230	5844	106.92	12750	12760	12580	16570	8930	12750	12637.45	7.34	0	-34	13003	12876	12733	12606	12463	12805	12535	61	3820	500	9430	10	1	12043600	1527	13.01	3.36	12	0.05	975.00	3776.00	15940	20230704	-20.45	12510	20240702	1.36	14000	-9.43	20240108	12510	1.36	20240702	15940	-20.45	20230704	12510	1.36	20240702	0.10	N	092130	500	61 억		883457	N	N	0	N	00	N
156	20240704	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	-60	5	-0.47	71443530	5654	103.44	12750	12760	12580	16570	8930	12750	12635.93	7.34	0	-30	13003	12876	12733	12606	12463	12805	12535	61	3820	500	9430	10	1	12043600	1528	13.02	3.36	12	0.05	975.00	3776.00	15940	20230704	-20.39	12510	20240702	1.44	14000	-9.36	20240108	12510	1.44	20240702	15940	-20.39	20230704	12510	1.44	20240702	0.10	N	092130	500	61 억		883457	N	N	0	N	00	N
157	20240704	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-70	5	-0.55	67970590	5380	98.43	12750	12760	12580	16570	8930	12750	12633.94	7.34	0	-30	13003	12876	12733	12606	12463	12805	12535	61	3820	500	9430	10	1	12043600	1527	13.01	3.36	12	0.04	975.00	3776.00	15940	20230704	-20.45	12510	20240702	1.36	14000	-9.43	20240108	12510	1.36	20240702	15940	-20.45	20230704	12510	1.36	20240702	0.10	N	092130	500	61 억		883457	N	N	0	N	00	N
158	20240704	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-80	5	-0.63	66323420	5250	96.05	12750	12760	12580	16570	8930	12750	12633.03	7.34	0	-30	13003	12876	12733	12606	12463	12805	12535	61	3820	500	9430	10	1	12043600	1526	12.99	3.36	12	0.04	975.00	3776.00	15940	20230704	-20.51	12510	20240702	1.28	14000	-9.50	20240108	12510	1.28	20240702	15940	-20.51	20230704	12510	1.28	20240702	0.10	N	092130	500	61 억		883457	N	N	0	N	00	N
159	20240704	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-100	5	-0.78	65576820	5191	94.97	12750	12760	12580	16570	8930	12750	12632.79	7.34	0	-30	13003	12876	12733	12606	12463	12805	12535	61	3820	500	9430	10	1	12043600	1524	12.97	3.35	12	0.04	975.00	3776.00	15940	20230704	-20.64	12510	20240702	1.12	14000	-9.64	20240108	12510	1.12	20240702	15940	-20.64	20230704	12510	1.12	20240702	0.10	N	092130	500	61 억		883457	N	N	0	N	00	N
160	20240704	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-90	5	-0.71	36477300	2886	52.80	12750	12760	12580	16570	8930	12750	12639.40	7.34	0	-28	13003	12876	12733	12606	12463	12805	12535	61	3820	500	9430	10	1	12043600	1525	12.98	3.35	12	0.02	975.00	3776.00	15940	20230704	-20.58	12510	20240702	1.20	14000	-9.57	20240108	12510	1.20	20240702	15940	-20.58	20230704	12510	1.20	20240702	0.10	N	092130	500	61 억		883457	N	N	0	N	00	N
161	20240704	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	-110	5	-0.86	1331190	105	1.92	12750	12750	12640	16570	8930	12750	12678.00	7.34	0	-40	13003	12876	12733	12606	12463	12805	12535	61	3820	500	9430	10	1	12043600	1522	12.96	3.35	12	0.00	975.00	3776.00	15940	20230704	-20.70	12510	20240702	1.04	14000	-9.71	20240108	12510	1.04	20240702	15940	-20.70	20230704	12510	1.04	20240702	0.10	N	092130	500	61 억		883457	N	N	0	N	00	N
162	20240703	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	10	2	0.08	69055190	5465	32.63	12770	12860	12590	16560	8920	12740	12634.74	7.35	0	-1307	13000	12870	12690	12560	12380	12780	12470	61	3820	500	9420	10	1	12043600	1536	13.08	3.38	12	0.05	975.00	3776.00	16060	20230627	-20.61	12510	20240702	1.92	14000	-8.93	20240108	12510	1.92	20240702	15940	-20.01	20230704	12510	1.92	20240702	0.09	N	092130	500	61 억		884764	N	N	0	N	00	N
163	20240703	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-130	5	-1.02	61514890	4870	29.08	12770	12860	12590	16560	8920	12740	12631.39	7.35	0	-1127	13000	12870	12690	12560	12380	12780	12470	61	3820	500	9420	10	1	12043600	1519	12.93	3.34	12	0.04	975.00	3776.00	16060	20230627	-21.48	12510	20240702	0.80	14000	-9.93	20240108	12510	0.80	20240702	15940	-20.89	20230704	12510	0.80	20240702	0.09	N	092130	500	61 억		884764	N	N	0	N	00	N
164	20240703	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-120	5	-0.94	47661980	3772	22.52	12770	12860	12590	16560	8920	12740	12635.73	7.35	0	-888	13000	12870	12690	12560	12380	12780	12470	61	3820	500	9420	10	1	12043600	1520	12.94	3.34	12	0.03	975.00	3776.00	16060	20230627	-21.42	12510	20240702	0.88	14000	-9.86	20240108	12510	0.88	20240702	15940	-20.83	20230704	12510	0.88	20240702	0.09	N	092130	500	61 억		884764	N	N	0	N	00	N
165	20240703	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	-150	5	-1.18	43350880	3430	20.48	12770	12860	12590	16560	8920	12740	12638.74	7.35	0	-811	13000	12870	12690	12560	12380	12780	12470	61	3820	500	9420	10	1	12043600	1516	12.91	3.33	12	0.03	975.00	3776.00	16060	20230627	-21.61	12510	20240702	0.64	14000	-10.07	20240108	12510	0.64	20240702	15940	-21.02	20230704	12510	0.64	20240702	0.09	N	092130	500	61 억		884764	N	N	0	N	00	N
166	20240703	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	-150	5	-1.18	40176740	3178	18.98	12770	12860	12590	16560	8920	12740	12642.15	7.35	0	-742	13000	12870	12690	12560	12380	12780	12470	61	3820	500	9420	10	1	12043600	1516	12.91	3.33	12	0.03	975.00	3776.00	16060	20230627	-21.61	12510	20240702	0.64	14000	-10.07	20240108	12510	0.64	20240702	15940	-21.02	20230704	12510	0.64	20240702	0.09	N	092130	500	61 억		884764	N	N	0	N	00	N
167	20240703	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-120	5	-0.94	24017660	1896	11.32	12770	12860	12600	16560	8920	12740	12667.54	7.35	0	-485	13000	12870	12690	12560	12380	12780	12470	61	3820	500	9420	10	1	12043600	1520	12.94	3.34	12	0.02	975.00	3776.00	16060	20230627	-21.42	12510	20240702	0.88	14000	-9.86	20240108	12510	0.88	20240702	15940	-20.83	20230704	12510	0.88	20240702	0.09	N	092130	500	61 억		884764	N	N	0	N	00	N
168	20240703	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-140	5	-1.10	21293260	1680	10.03	12770	12860	12600	16560	8920	12740	12674.56	7.35	0	-432	13000	12870	12690	12560	12380	12780	12470	61	3820	500	9420	10	1	12043600	1517	12.92	3.34	12	0.01	975.00	3776.00	16060	20230627	-21.54	12510	20240702	0.72	14000	-10.00	20240108	12510	0.72	20240702	15940	-20.95	20230704	12510	0.72	20240702	0.09	N	092130	500	61 억		884764	N	N	0	N	00	N
169	20240703	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-70	5	-0.55	774380	61	0.36	12770	12770	12660	16560	8920	12740	12694.75	7.35	0	-40	13000	12870	12690	12560	12380	12780	12470	61	3820	500	9420	10	1	12043600	1526	12.99	3.36	12	0.00	975.00	3776.00	16060	20230627	-21.11	12510	20240702	1.28	14000	-9.50	20240108	12510	1.28	20240702	15940	-20.51	20230704	12510	1.28	20240702	0.09	N	092130	500	61 억		884764	N	N	0	N	00	N
170	20240702	160659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12740	-80	5	-0.62	211681650	16731	229.79	12820	12820	12510	16660	8980	12820	12651.72	7.37	0	-2666	12886	12852	12806	12772	12726	12830	12750	61	3840	500	9480	10	1	12043600	1534	13.07	3.37	12	0.14	975.00	3776.00	16060	20230627	-20.67	12510	20240702	1.84	14000	-9.00	20240108	12510	1.84	20240702	15940	-20.08	20230704	12510	1.84	20240702	0.10	N	092130	500	61 억		887586	N	N	0	N	00	N
171	20240702	150700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12610	-210	5	-1.64	202254270	15989	219.60	12820	12820	12510	16660	8980	12820	12649.59	7.37	0	-2527	12886	12852	12806	12772	12726	12830	12750	61	3840	500	9480	10	1	12043600	1519	12.93	3.34	12	0.13	975.00	3776.00	16060	20230627	-21.48	12510	20240702	0.80	14000	-9.93	20240108	12510	0.80	20240702	15940	-20.89	20230704	12510	0.80	20240702	0.10	N	092130	500	61 억		887586	N	N	0	N	00	N
172	20240702	140700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12610	-210	5	-1.64	195681360	15468	212.44	12820	12820	12510	16660	8980	12820	12650.72	7.37	0	-2296	12886	12852	12806	12772	12726	12830	12750	61	3840	500	9480	10	1	12043600	1519	12.93	3.34	12	0.13	975.00	3776.00	16060	20230627	-21.48	12510	20240702	0.80	14000	-9.93	20240108	12510	0.80	20240702	15940	-20.89	20230704	12510	0.80	20240702	0.10	N	092130	500	61 억		887586	N	N	0	N	00	N
173	20240702	130700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12660	-160	5	-1.25	153296170	12101	166.20	12820	12820	12510	16660	8980	12820	12668.06	7.37	0	-1669	12886	12852	12806	12772	12726	12830	12750	61	3840	500	9480	10	1	12043600	1525	12.98	3.35	12	0.10	975.00	3776.00	16060	20230627	-21.17	12510	20240702	1.20	14000	-9.57	20240108	12510	1.20	20240702	15940	-20.58	20230704	12510	1.20	20240702	0.10	N	092130	500	61 억		887586	N	N	0	N	00	N
174	20240702	120701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12680	-140	5	-1.09	95440010	7507	103.10	12820	12820	12640	16660	8980	12820	12713.47	7.37	0	-895	12886	12852	12806	12772	12726	12830	12750	61	3840	500	9480	10	1	12043600	1527	13.01	3.36	12	0.06	975.00	3776.00	16060	20230627	-21.05	12640	20240702	0.32	14000	-9.43	20240108	12640	0.32	20240702	15940	-20.45	20230704	12640	0.32	20240702	0.10	N	092130	500	61 억		887586	N	N	0	N	00	N
175	20240702	110700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12740	-80	5	-0.62	44392080	3482	47.82	12820	12820	12700	16660	8980	12820	12749.02	7.37	0	-705	12886	12852	12806	12772	12726	12830	12750	61	3840	500	9480	10	1	12043600	1534	13.07	3.37	12	0.03	975.00	3776.00	16060	20230627	-20.67	12700	20240702	0.31	14000	-9.00	20240108	12700	0.31	20240702	15940	-20.08	20230704	12700	0.31	20240702	0.10	N	092130	500	61 억		887586	N	N	0	N	00	N
176	20240702	100700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12770	-50	5	-0.39	9365750	733	10.07	12820	12820	12750	16660	8980	12820	12777.29	7.37	0	-148	12886	12852	12806	12772	12726	12830	12750	61	3840	500	9480	10	1	12043600	1538	13.10	3.38	12	0.01	975.00	3776.00	16060	20230627	-20.49	12750	20240702	0.16	14000	-8.79	20240108	12750	0.16	20240702	15940	-19.89	20230704	12750	0.16	20240702	0.10	N	092130	500	61 억		887586	N	N	0	N	00	N
177	20240702	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-40	5	-0.31	358500	28	0.38	12820	12820	12780	16660	8980	12820	12803.57	7.37	0	-12	12886	12852	12806	12772	12726	12830	12750	61	3840	500	9480	10	1	12043600	1539	13.11	3.38	12	0.00	975.00	3776.00	16060	20230627	-20.42	12750	20240627	0.24	14000	-8.71	20240108	12750	0.24	20240627	15940	-19.82	20230704	12750	0.24	20240627	0.10	N	092130	500	61 억		887586	N	N	0	N	00	N
178	20240701	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-20	5	-0.16	93042860	7276	278.13	12840	12840	12760	16690	8990	12840	12787.63	7.38	0	-842	12933	12886	12823	12776	12713	12855	12745	61	3850	500	9500	10	1	12043600	1544	13.15	3.40	12	0.06	975.00	3776.00	16090	20230623	-20.32	12750	20240627	0.55	14000	-8.43	20240108	12750	0.55	20240627	15940	-19.57	20230704	12750	0.55	20240627	0.10	N	092130	500	61 억		888428	N	N	0	N	00	N
179	20240701	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-70	5	-0.55	73396100	5740	219.42	12840	12840	12760	16690	8990	12840	12786.78	7.38	0	-671	12933	12886	12823	12776	12713	12855	12745	61	3850	500	9500	10	1	12043600	1538	13.10	3.38	12	0.05	975.00	3776.00	16090	20230623	-20.63	12750	20240627	0.16	14000	-8.79	20240108	12750	0.16	20240627	15940	-19.89	20230704	12750	0.16	20240627	0.10	N	092130	500	61 억		888428	N	N	0	N	00	N
180	20240701	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-80	5	-0.62	67969550	5315	203.17	12840	12840	12760	16690	8990	12840	12788.25	7.38	0	-634	12933	12886	12823	12776	12713	12855	12745	61	3850	500	9500	10	1	12043600	1537	13.09	3.38	12	0.04	975.00	3776.00	16090	20230623	-20.70	12750	20240627	0.08	14000	-8.86	20240108	12750	0.08	20240627	15940	-19.95	20230704	12750	0.08	20240627	0.10	N	092130	500	61 억		888428	N	N	0	N	00	N
181	20240701	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-60	5	-0.47	52976740	4141	158.30	12840	12840	12760	16690	8990	12840	12793.22	7.38	0	-493	12933	12886	12823	12776	12713	12855	12745	61	3850	500	9500	10	1	12043600	1539	13.11	3.38	12	0.03	975.00	3776.00	16090	20230623	-20.57	12750	20240627	0.24	14000	-8.71	20240108	12750	0.24	20240627	15940	-19.82	20230704	12750	0.24	20240627	0.10	N	092130	500	61 억		888428	N	N	0	N	00	N
182	20240701	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-60	5	-0.47	46383530	3625	138.57	12840	12840	12760	16690	8990	12840	12795.46	7.38	0	-432	12933	12886	12823	12776	12713	12855	12745	61	3850	500	9500	10	1	12043600	1539	13.11	3.38	12	0.03	975.00	3776.00	16090	20230623	-20.57	12750	20240627	0.24	14000	-8.71	20240108	12750	0.24	20240627	15940	-19.82	20230704	12750	0.24	20240627	0.10	N	092130	500	61 억		888428	N	N	0	N	00	N
183	20240701	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-40	5	-0.31	40250060	3145	120.22	12840	12840	12760	16690	8990	12840	12798.11	7.38	0	-374	12933	12886	12823	12776	12713	12855	12745	61	3850	500	9500	10	1	12043600	1542	13.13	3.39	12	0.03	975.00	3776.00	16090	20230623	-20.45	12750	20240627	0.39	14000	-8.57	20240108	12750	0.39	20240627	15940	-19.70	20230704	12750	0.39	20240627	0.10	N	092130	500	61 억		888428	N	N	0	N	00	N
184	20240701	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-70	5	-0.55	31782920	2482	94.88	12840	12840	12770	16690	8990	12840	12805.37	7.38	0	-294	12933	12886	12823	12776	12713	12855	12745	61	3850	500	9500	10	1	12043600	1538	13.10	3.38	12	0.02	975.00	3776.00	16090	20230623	-20.63	12750	20240627	0.16	14000	-8.79	20240108	12750	0.16	20240627	15940	-19.89	20230704	12750	0.16	20240627	0.10	N	092130	500	61 억		888428	N	N	0	N	00	N
185	20240701	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-10	5	-0.08	231110	18	0.69	12840	12840	12830	16690	8990	12840	12839.44	7.38	0	-3	12933	12886	12823	12776	12713	12855	12745	61	3850	500	9500	10	1	12043600	1545	13.16	3.40	12	0.00	975.00	3776.00	16090	20230623	-20.26	12750	20240627	0.63	14000	-8.36	20240108	12750	0.63	20240627	15940	-19.51	20230704	12750	0.63	20240627	0.10	N	092130	500	61 억		888428	N	N	0	N	00	N