KissMeData/092130/price/prices-20240801.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	20240830	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	20	2	0.16	36314540	2853	75.16	12700	12760	12700	16540	8920	12730	12728.55	7.26	0	156	12830	12780	12740	12690	12650	12760	12670	61	3810	500	9420	10	1	12043600	1536	13.08	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874511	N	N	0	N	00	N
3	20240830	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	20	2	0.16	34402090	2703	71.21	12700	12760	12700	16540	8920	12730	12727.37	7.26	0	151	12830	12780	12740	12690	12650	12760	12670	61	3810	500	9420	10	1	12043600	1536	13.08	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874511	N	N	0	N	00	N
4	20240830	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	0	3	0.00	27269180	2143	56.45	12700	12760	12700	16540	8920	12730	12724.77	7.26	0	54	12830	12780	12740	12690	12650	12760	12670	61	3810	500	9420	10	1	12043600	1533	13.06	3.37	12	0.02	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		874511	N	N	0	N	00	N
5	20240830	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	30	2	0.24	24771190	1947	51.29	12700	12760	12700	16540	8920	12730	12722.75	7.26	0	8	12830	12780	12740	12690	12650	12760	12670	61	3810	500	9420	10	1	12043600	1537	13.09	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.78	11490	20240805	11.05	14000	-8.86	20240108	11490	11.05	20240805	14800	-13.78	20231219	11490	11.05	20240805	0.09	N	092130	500	61 억		874511	N	N	0	N	00	N
6	20240830	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	0	3	0.00	18502840	1455	38.33	12700	12750	12700	16540	8920	12730	12716.73	7.26	0	8	12830	12780	12740	12690	12650	12760	12670	61	3810	500	9420	10	1	12043600	1533	13.06	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		874511	N	N	0	N	00	N
7	20240830	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	0	3	0.00	17560720	1381	36.38	12700	12750	12700	16540	8920	12730	12715.94	7.26	0	8	12830	12780	12740	12690	12650	12760	12670	61	3810	500	9420	10	1	12043600	1533	13.06	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		874511	N	N	0	N	00	N
8	20240830	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	20	2	0.16	6553950	515	13.57	12700	12750	12700	16540	8920	12730	12726.12	7.26	0	0	12830	12780	12740	12690	12650	12760	12670	61	3810	500	9420	10	1	12043600	1536	13.08	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874511	N	N	0	N	00	N
9	20240830	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-30	5	-0.24	1231900	97	2.56	12700	12700	12700	16540	8920	12730	12700.00	7.26	0	0	12830	12780	12740	12690	12650	12760	12670	61	3810	500	9420	10	1	12043600	1530	13.03	3.36	12	0.00	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.09	N	092130	500	61 억		874511	N	N	0	N	00	N
10	20240829	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-20	5	-0.16	48376570	3796	276.47	12790	12790	12700	16570	8930	12750	12744.09	7.26	0	79	12836	12792	12746	12702	12656	12770	12680	61	3820	500	9430	10	1	12043600	1533	13.06	3.37	12	0.03	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		874432	N	N	0	N	00	N
11	20240829	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-20	5	-0.16	47778900	3749	273.05	12790	12790	12700	16570	8930	12750	12744.44	7.26	0	79	12836	12792	12746	12702	12656	12770	12680	61	3820	500	9430	10	1	12043600	1533	13.06	3.37	12	0.03	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		874432	N	N	0	N	00	N
12	20240829	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-40	5	-0.31	47168570	3701	269.56	12790	12790	12700	16570	8930	12750	12744.82	7.26	0	70	12836	12792	12746	12702	12656	12770	12680	61	3820	500	9430	10	1	12043600	1531	13.04	3.37	12	0.03	975.00	3776.00	14800	20231219	-14.12	11490	20240805	10.62	14000	-9.21	20240108	11490	10.62	20240805	14800	-14.12	20231219	11490	10.62	20240805	0.09	N	092130	500	61 억		874432	N	N	0	N	00	N
13	20240829	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-30	5	-0.24	35030800	2746	200.00	12790	12790	12720	16570	8930	12750	12757.03	7.26	0	0	12836	12792	12746	12702	12656	12770	12680	61	3820	500	9430	10	1	12043600	1532	13.05	3.37	12	0.02	975.00	3776.00	14800	20231219	-14.05	11490	20240805	10.70	14000	-9.14	20240108	11490	10.70	20240805	14800	-14.05	20231219	11490	10.70	20240805	0.09	N	092130	500	61 억		874432	N	N	0	N	00	N
14	20240829	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	27374130	2145	156.23	12790	12790	12720	16570	8930	12750	12761.83	7.26	0	0	12836	12792	12746	12702	12656	12770	12680	61	3820	500	9430	10	1	12043600	1536	13.08	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874432	N	N	0	N	00	N
15	20240829	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	26991600	2115	154.04	12790	12790	12720	16570	8930	12750	12761.99	7.26	0	0	12836	12792	12746	12702	12656	12770	12680	61	3820	500	9430	10	1	12043600	1536	13.08	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874432	N	N	0	N	00	N
16	20240829	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-10	5	-0.08	22885950	1793	130.59	12790	12790	12720	16570	8930	12750	12764.05	7.26	0	0	12836	12792	12746	12702	12656	12770	12680	61	3820	500	9430	10	1	12043600	1534	13.07	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		874432	N	N	0	N	00	N
17	20240829	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	382950	30	2.18	12790	12790	12750	16570	8930	12750	12765.00	7.26	0	1	12836	12792	12746	12702	12656	12770	12680	61	3820	500	9430	10	1	12043600	1536	13.08	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874432	N	N	0	N	00	N
18	20240828	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	17484970	1373	37.89	12790	12790	12700	16570	8930	12750	12734.87	7.26	0	0	12903	12826	12713	12636	12523	12865	12675	61	3820	500	9430	10	1	12043600	1536	13.08	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.10	N	092130	500	61 억		874432	N	N	0	N	00	N
19	20240828	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	17293730	1358	37.47	12790	12790	12700	16570	8930	12750	12734.71	7.26	0	0	12903	12826	12713	12636	12523	12865	12675	61	3820	500	9430	10	1	12043600	1536	13.08	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.10	N	092130	500	61 억		874432	N	N	0	N	00	N
20	20240828	140717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	15666360	1230	33.94	12790	12790	12700	16570	8930	12750	12736.88	7.26	0	0	12903	12826	12713	12636	12523	12865	12675	61	3820	500	9430	10	1	12043600	1536	13.08	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.10	N	092130	500	61 억		874432	N	N	0	N	00	N
21	20240828	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-20	5	-0.16	15131340	1188	32.78	12790	12790	12700	16570	8930	12750	12736.82	7.26	0	0	12903	12826	12713	12636	12523	12865	12675	61	3820	500	9430	10	1	12043600	1533	13.06	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.10	N	092130	500	61 억		874432	N	N	0	N	00	N
22	20240828	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-40	5	-0.31	13249600	1040	28.70	12790	12790	12700	16570	8930	12750	12740.00	7.26	0	0	12903	12826	12713	12636	12523	12865	12675	61	3820	500	9430	10	1	12043600	1531	13.04	3.37	12	0.01	975.00	3776.00	14800	20231219	-14.12	11490	20240805	10.62	14000	-9.21	20240108	11490	10.62	20240805	14800	-14.12	20231219	11490	10.62	20240805	0.10	N	092130	500	61 억		874432	N	N	0	N	00	N
23	20240828	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-50	5	-0.39	10323820	810	22.35	12790	12790	12700	16570	8930	12750	12745.46	7.26	0	0	12903	12826	12713	12636	12523	12865	12675	61	3820	500	9430	10	1	12043600	1530	13.03	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.10	N	092130	500	61 억		874432	N	N	0	N	00	N
24	20240828	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	10	2	0.08	1876040	147	4.06	12790	12790	12700	16570	8930	12750	12762.18	7.26	0	0	12903	12826	12713	12636	12523	12865	12675	61	3820	500	9430	10	1	12043600	1537	13.09	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.78	11490	20240805	11.05	14000	-8.86	20240108	11490	11.05	20240805	14800	-13.78	20231219	11490	11.05	20240805	0.10	N	092130	500	61 억		874432	N	N	0	N	00	N
25	20240828	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-50	5	-0.39	330470	26	0.72	12790	12790	12700	16570	8930	12750	12710.38	7.26	0	0	12903	12826	12713	12636	12523	12865	12675	61	3820	500	9430	10	1	12043600	1530	13.03	3.36	12	0.00	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.10	N	092130	500	61 억		874432	N	N	0	N	00	N
26	20240827	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	40	2	0.31	45937930	3604	79.77	12690	12790	12600	16520	8900	12710	12746.37	7.26	0	-41	12923	12816	12683	12576	12443	12870	12630	61	3810	500	9400	10	1	12043600	1536	13.08	3.38	12	0.03	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.10	N	092130	500	61 억		874473	N	N	0	N	00	N
27	20240827	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	10	2	0.08	42790640	3357	74.30	12690	12790	12600	16520	8900	12710	12746.69	7.26	0	-47	12923	12816	12683	12576	12443	12870	12630	61	3810	500	9400	10	1	12043600	1532	13.05	3.37	12	0.03	975.00	3776.00	14800	20231219	-14.05	11490	20240805	10.70	14000	-9.14	20240108	11490	10.70	20240805	14800	-14.05	20231219	11490	10.70	20240805	0.10	N	092130	500	61 억		874473	N	N	0	N	00	N
28	20240827	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	30	2	0.24	34579810	2710	59.98	12690	12790	12600	16520	8900	12710	12760.08	7.26	0	-59	12923	12816	12683	12576	12443	12870	12630	61	3810	500	9400	10	1	12043600	1534	13.07	3.37	12	0.02	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.10	N	092130	500	61 억		874473	N	N	0	N	00	N
29	20240827	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	30	2	0.24	33955440	2661	58.90	12690	12790	12600	16520	8900	12710	12760.41	7.26	0	-59	12923	12816	12683	12576	12443	12870	12630	61	3810	500	9400	10	1	12043600	1534	13.07	3.37	12	0.02	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.10	N	092130	500	61 억		874473	N	N	0	N	00	N
30	20240827	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	50	2	0.39	31141250	2440	54.01	12690	12790	12600	16520	8900	12710	12762.81	7.26	0	-59	12923	12816	12683	12576	12443	12870	12630	61	3810	500	9400	10	1	12043600	1537	13.09	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.78	11490	20240805	11.05	14000	-8.86	20240108	11490	11.05	20240805	14800	-13.78	20231219	11490	11.05	20240805	0.10	N	092130	500	61 억		874473	N	N	0	N	00	N
31	20240827	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	70	2	0.55	27662120	2167	47.96	12690	12790	12600	16520	8900	12710	12765.17	7.26	0	-59	12923	12816	12683	12576	12443	12870	12630	61	3810	500	9400	10	1	12043600	1539	13.11	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.65	11490	20240805	11.23	14000	-8.71	20240108	11490	11.23	20240805	14800	-13.65	20231219	11490	11.23	20240805	0.10	N	092130	500	61 억		874473	N	N	0	N	00	N
32	20240827	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-10	5	-0.08	10963670	861	19.06	12690	12790	12600	16520	8900	12710	12733.65	7.26	0	-49	12923	12816	12683	12576	12443	12870	12630	61	3810	500	9400	10	1	12043600	1530	13.03	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.10	N	092130	500	61 억		874473	N	N	0	N	00	N
33	20240827	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-60	5	-0.47	1024980	81	1.79	12690	12690	12650	16520	8900	12710	12654.07	7.26	0	0	12923	12816	12683	12576	12443	12870	12630	61	3810	500	9400	10	1	12043600	1524	12.97	3.35	12	0.00	975.00	3776.00	14800	20231219	-14.53	11490	20240805	10.10	14000	-9.64	20240108	11490	10.10	20240805	14800	-14.53	20231219	11490	10.10	20240805	0.10	N	092130	500	61 억		874473	N	N	0	N	00	N
34	20240826	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-10	5	-0.08	57338920	4514	121.97	12660	12790	12550	16530	8910	12720	12702.46	7.26	0	144	12846	12782	12676	12612	12506	12815	12645	61	3810	500	9410	10	1	12043600	1531	13.04	3.37	12	0.04	975.00	3776.00	14800	20231219	-14.12	11490	20240805	10.62	14000	-9.21	20240108	11490	10.62	20240805	14800	-14.12	20231219	11490	10.62	20240805	0.10	N	092130	500	61 억		874145	N	N	0	N	00	N
35	20240826	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-20	5	-0.16	55382320	4360	117.81	12660	12790	12550	16530	8910	12720	12702.37	7.26	0	187	12846	12782	12676	12612	12506	12815	12645	61	3810	500	9410	10	1	12043600	1530	13.03	3.36	12	0.04	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.10	N	092130	500	61 억		874145	N	N	0	N	00	N
36	20240826	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-20	5	-0.16	55102900	4338	117.21	12660	12790	12550	16530	8910	12720	12702.37	7.26	0	187	12846	12782	12676	12612	12506	12815	12645	61	3810	500	9410	10	1	12043600	1530	13.03	3.36	12	0.04	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.10	N	092130	500	61 억		874145	N	N	0	N	00	N
37	20240826	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	-30	5	-0.24	52345940	4121	111.35	12660	12790	12550	16530	8910	12720	12702.24	7.26	0	187	12846	12782	12676	12612	12506	12815	12645	61	3810	500	9410	10	1	12043600	1528	13.02	3.36	12	0.03	975.00	3776.00	14800	20231219	-14.26	11490	20240805	10.44	14000	-9.36	20240108	11490	10.44	20240805	14800	-14.26	20231219	11490	10.44	20240805	0.10	N	092130	500	61 억		874145	N	N	0	N	00	N
38	20240826	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-40	5	-0.31	48832180	3844	103.86	12660	12790	12550	16530	8910	12720	12703.48	7.26	0	189	12846	12782	12676	12612	12506	12815	12645	61	3810	500	9410	10	1	12043600	1527	13.01	3.36	12	0.03	975.00	3776.00	14800	20231219	-14.32	11490	20240805	10.36	14000	-9.43	20240108	11490	10.36	20240805	14800	-14.32	20231219	11490	10.36	20240805	0.10	N	092130	500	61 억		874145	N	N	0	N	00	N
39	20240826	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	30	2	0.24	28937880	2273	61.42	12660	12790	12660	16530	8910	12720	12731.14	7.26	0	-119	12846	12782	12676	12612	12506	12815	12645	61	3810	500	9410	10	1	12043600	1536	13.08	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.10	N	092130	500	61 억		874145	N	N	0	N	00	N
40	20240826	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	10	2	0.08	24403790	1917	51.80	12660	12790	12660	16530	8910	12720	12730.20	7.26	0	-172	12846	12782	12676	12612	12506	12815	12645	61	3810	500	9410	10	1	12043600	1533	13.06	3.37	12	0.02	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.10	N	092130	500	61 억		874145	N	N	0	N	00	N
41	20240826	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	40	2	0.31	6046520	475	12.83	12660	12790	12660	16530	8910	12720	12729.52	7.26	0	-205	12846	12782	12676	12612	12506	12815	12645	61	3810	500	9410	10	1	12043600	1537	13.09	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.78	11490	20240805	11.05	14000	-8.86	20240108	11490	11.05	20240805	14800	-13.78	20231219	11490	11.05	20240805	0.10	N	092130	500	61 억		874145	N	N	0	N	00	N
42	20240823	160707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	130	2	1.03	46797760	3693	110.17	12580	12740	12570	16360	8820	12590	12672.02	7.26	0	-28	12676	12632	12566	12522	12456	12655	12545	61	3770	500	9310	10	1	12043600	1532	13.05	3.37	12	0.03	975.00	3776.00	14800	20231219	-14.05	11490	20240805	10.70	14000	-9.14	20240108	11490	10.70	20240805	14800	-14.05	20231219	11490	10.70	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
43	20240823	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	120	2	0.95	42907840	3387	101.04	12580	12740	12570	16360	8820	12590	12668.39	7.26	0	-25	12676	12632	12566	12522	12456	12655	12545	61	3770	500	9310	10	1	12043600	1531	13.04	3.37	12	0.03	975.00	3776.00	14800	20231219	-14.12	11490	20240805	10.62	14000	-9.21	20240108	11490	10.62	20240805	14800	-14.12	20231219	11490	10.62	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
44	20240823	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	120	2	0.95	35618850	2814	83.95	12580	12740	12570	16360	8820	12590	12657.73	7.26	0	-25	12676	12632	12566	12522	12456	12655	12545	61	3770	500	9310	10	1	12043600	1531	13.04	3.37	12	0.02	975.00	3776.00	14800	20231219	-14.12	11490	20240805	10.62	14000	-9.21	20240108	11490	10.62	20240805	14800	-14.12	20231219	11490	10.62	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
45	20240823	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	110	2	0.87	33458020	2644	78.88	12580	12740	12570	16360	8820	12590	12654.32	7.26	0	-25	12676	12632	12566	12522	12456	12655	12545	61	3770	500	9310	10	1	12043600	1530	13.03	3.36	12	0.02	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
46	20240823	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	110	2	0.87	32645610	2580	76.97	12580	12740	12570	16360	8820	12590	12653.34	7.26	0	-25	12676	12632	12566	12522	12456	12655	12545	61	3770	500	9310	10	1	12043600	1530	13.03	3.36	12	0.02	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
47	20240823	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	130	2	1.03	29302760	2317	69.12	12580	12740	12570	16360	8820	12590	12646.85	7.26	0	-27	12676	12632	12566	12522	12456	12655	12545	61	3770	500	9310	10	1	12043600	1532	13.05	3.37	12	0.02	975.00	3776.00	14800	20231219	-14.05	11490	20240805	10.70	14000	-9.14	20240108	11490	10.70	20240805	14800	-14.05	20231219	11490	10.70	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
48	20240823	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	30	2	0.24	13979600	1110	33.11	12580	12620	12570	16360	8820	12590	12594.23	7.26	0	15	12676	12632	12566	12522	12456	12655	12545	61	3770	500	9310	10	1	12043600	1520	12.94	3.34	12	0.01	975.00	3776.00	14800	20231219	-14.73	11490	20240805	9.83	14000	-9.86	20240108	11490	9.83	20240805	14800	-14.73	20231219	11490	9.83	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
49	20240823	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	-10	5	-0.08	666740	53	1.58	12580	12580	12580	16360	8820	12590	12580.00	7.26	0	-7	12676	12632	12566	12522	12456	12655	12545	61	3770	500	9310	10	1	12043600	1515	12.90	3.33	12	0.00	975.00	3776.00	14800	20231219	-15.00	11490	20240805	9.49	14000	-10.14	20240108	11490	9.49	20240805	14800	-15.00	20231219	11490	9.49	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
50	20240822	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	20	2	0.16	42091850	3351	252.91	12570	12610	12500	16340	8800	12570	12560.94	7.26	0	231	12643	12606	12553	12516	12463	12580	12490	61	3770	500	9300	10	1	12043600	1516	12.91	3.33	12	0.03	975.00	3776.00	14800	20231219	-14.93	11490	20240805	9.57	14000	-10.07	20240108	11490	9.57	20240805	14800	-14.93	20231219	11490	9.57	20240805	0.10	N	092130	500	61 억		873941	N	N	0	N	00	N
51	20240822	150711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-20	5	-0.16	38645950	3077	232.23	12570	12610	12500	16340	8800	12570	12559.62	7.26	0	224	12643	12606	12553	12516	12463	12580	12490	61	3770	500	9300	10	1	12043600	1511	12.87	3.32	12	0.03	975.00	3776.00	14800	20231219	-15.20	11490	20240805	9.23	14000	-10.36	20240108	11490	9.23	20240805	14800	-15.20	20231219	11490	9.23	20240805	0.10	N	092130	500	61 억		873941	N	N	0	N	00	N
52	20240822	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-30	5	-0.24	31495870	2506	189.13	12570	12610	12500	16340	8800	12570	12568.18	7.26	0	158	12643	12606	12553	12516	12463	12580	12490	61	3770	500	9300	10	1	12043600	1510	12.86	3.32	12	0.02	975.00	3776.00	14800	20231219	-15.27	11490	20240805	9.14	14000	-10.43	20240108	11490	9.14	20240805	14800	-15.27	20231219	11490	9.14	20240805	0.10	N	092130	500	61 억		873941	N	N	0	N	00	N
53	20240822	130713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-20	5	-0.16	24381330	1938	146.26	12570	12610	12540	16340	8800	12570	12580.67	7.26	0	111	12643	12606	12553	12516	12463	12580	12490	61	3770	500	9300	10	1	12043600	1511	12.87	3.32	12	0.02	975.00	3776.00	14800	20231219	-15.20	11490	20240805	9.23	14000	-10.36	20240108	11490	9.23	20240805	14800	-15.20	20231219	11490	9.23	20240805	0.10	N	092130	500	61 억		873941	N	N	0	N	00	N
54	20240822	120715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	0	3	0.00	18207660	1446	109.13	12570	12610	12570	16340	8800	12570	12591.74	7.26	0	111	12643	12606	12553	12516	12463	12580	12490	61	3770	500	9300	10	1	12043600	1514	12.89	3.33	12	0.01	975.00	3776.00	14800	20231219	-15.07	11490	20240805	9.40	14000	-10.21	20240108	11490	9.40	20240805	14800	-15.07	20231219	11490	9.40	20240805	0.10	N	092130	500	61 억		873941	N	N	0	N	00	N
55	20240822	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	10	2	0.08	17453390	1386	104.60	12570	12610	12570	16340	8800	12570	12592.63	7.26	0	111	12643	12606	12553	12516	12463	12580	12490	61	3770	500	9300	10	1	12043600	1515	12.90	3.33	12	0.01	975.00	3776.00	14800	20231219	-15.00	11490	20240805	9.49	14000	-10.14	20240108	11490	9.49	20240805	14800	-15.00	20231219	11490	9.49	20240805	0.10	N	092130	500	61 억		873941	N	N	0	N	00	N
56	20240822	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	30	2	0.24	16107170	1279	96.53	12570	12610	12570	16340	8800	12570	12593.57	7.26	0	111	12643	12606	12553	12516	12463	12580	12490	61	3770	500	9300	10	1	12043600	1517	12.92	3.34	12	0.01	975.00	3776.00	14800	20231219	-14.86	11490	20240805	9.66	14000	-10.00	20240108	11490	9.66	20240805	14800	-14.86	20231219	11490	9.66	20240805	0.10	N	092130	500	61 억		873941	N	N	0	N	00	N
57	20240822	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	10	2	0.08	4078530	324	24.45	12570	12590	12570	16340	8800	12570	12588.06	7.26	0	-2	12643	12606	12553	12516	12463	12580	12490	61	3770	500	9300	10	1	12043600	1515	12.90	3.33	12	0.00	975.00	3776.00	14800	20231219	-15.00	11490	20240805	9.49	14000	-10.14	20240108	11490	9.49	20240805	14800	-15.00	20231219	11490	9.49	20240805	0.10	N	092130	500	61 억		873941	N	N	0	N	00	N
58	20240821	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	-20	5	-0.16	16634560	1325	43.01	12590	12590	12500	16360	8820	12590	12554.07	7.26	0	68	12663	12626	12553	12516	12443	12645	12535	61	3770	500	9310	10	1	12043600	1514	12.89	3.33	12	0.01	975.00	3776.00	14800	20231219	-15.07	11490	20240805	9.40	14000	-10.21	20240108	11490	9.40	20240805	14800	-15.07	20231219	11490	9.40	20240805	0.10	N	092130	500	61 억		873873	N	N	0	N	00	N
59	20240821	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-30	5	-0.24	13907430	1108	35.96	12590	12590	12500	16360	8820	12590	12551.83	7.26	0	74	12663	12626	12553	12516	12443	12645	12535	61	3770	500	9310	10	1	12043600	1513	12.88	3.33	12	0.01	975.00	3776.00	14800	20231219	-15.14	11490	20240805	9.31	14000	-10.29	20240108	11490	9.31	20240805	14800	-15.14	20231219	11490	9.31	20240805	0.10	N	092130	500	61 억		873873	N	N	0	N	00	N
60	20240821	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-50	5	-0.40	10241570	816	26.48	12590	12590	12500	16360	8820	12590	12550.94	7.26	0	12	12663	12626	12553	12516	12443	12645	12535	61	3770	500	9310	10	1	12043600	1510	12.86	3.32	12	0.01	975.00	3776.00	14800	20231219	-15.27	11490	20240805	9.14	14000	-10.43	20240108	11490	9.14	20240805	14800	-15.27	20231219	11490	9.14	20240805	0.10	N	092130	500	61 억		873873	N	N	0	N	00	N
61	20240821	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-30	5	-0.24	6099270	486	15.77	12590	12590	12500	16360	8820	12590	12549.94	7.26	0	6	12663	12626	12553	12516	12443	12645	12535	61	3770	500	9310	10	1	12043600	1513	12.88	3.33	12	0.00	975.00	3776.00	14800	20231219	-15.14	11490	20240805	9.31	14000	-10.29	20240108	11490	9.31	20240805	14800	-15.14	20231219	11490	9.31	20240805	0.10	N	092130	500	61 억		873873	N	N	0	N	00	N
62	20240821	120715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-50	5	-0.40	5446390	434	14.09	12590	12590	12500	16360	8820	12590	12549.29	7.26	0	6	12663	12626	12553	12516	12443	12645	12535	61	3770	500	9310	10	1	12043600	1510	12.86	3.32	12	0.00	975.00	3776.00	14800	20231219	-15.27	11490	20240805	9.14	14000	-10.43	20240108	11490	9.14	20240805	14800	-15.27	20231219	11490	9.14	20240805	0.10	N	092130	500	61 억		873873	N	N	0	N	00	N
63	20240821	110710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-40	5	-0.32	3340250	266	8.63	12590	12590	12500	16360	8820	12590	12557.33	7.26	0	6	12663	12626	12553	12516	12443	12645	12535	61	3770	500	9310	10	1	12043600	1511	12.87	3.32	12	0.00	975.00	3776.00	14800	20231219	-15.20	11490	20240805	9.23	14000	-10.36	20240108	11490	9.23	20240805	14800	-15.20	20231219	11490	9.23	20240805	0.10	N	092130	500	61 억		873873	N	N	0	N	00	N
64	20240821	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	-20	5	-0.16	2611760	208	6.75	12590	12590	12500	16360	8820	12590	12556.54	7.26	0	6	12663	12626	12553	12516	12443	12645	12535	61	3770	500	9310	10	1	12043600	1514	12.89	3.33	12	0.00	975.00	3776.00	14800	20231219	-15.07	11490	20240805	9.40	14000	-10.21	20240108	11490	9.40	20240805	14800	-15.07	20231219	11490	9.40	20240805	0.10	N	092130	500	61 억		873873	N	N	0	N	00	N
65	20240821	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-90	5	-0.71	439500	35	1.14	12590	12590	12500	16360	8820	12590	12557.14	7.26	0	6	12663	12626	12553	12516	12443	12645	12535	61	3770	500	9310	10	1	12043600	1505	12.82	3.31	12	0.00	975.00	3776.00	14800	20231219	-15.54	11490	20240805	8.79	14000	-10.71	20240108	11490	8.79	20240805	14800	-15.54	20231219	11490	8.79	20240805	0.10	N	092130	500	61 억		873873	N	N	0	N	00	N
66	20240820	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	60	2	0.48	38608040	3080	128.92	12530	12590	12480	16280	8780	12530	12533.42	7.25	0	290	12563	12546	12533	12516	12503	12540	12510	61	3750	500	9270	10	1	12043600	1516	12.91	3.33	12	0.03	975.00	3776.00	14800	20231219	-14.93	11490	20240805	9.57	14000	-10.07	20240108	11490	9.57	20240805	14800	-14.93	20231219	11490	9.57	20240805	0.10	N	092130	500	61 억		873583	N	N	0	N	00	N
67	20240820	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	10	2	0.08	27918440	2229	93.30	12530	12550	12480	16280	8780	12530	12525.10	7.25	0	229	12563	12546	12533	12516	12503	12540	12510	61	3750	500	9270	10	1	12043600	1510	12.86	3.32	12	0.02	975.00	3776.00	14800	20231219	-15.27	11490	20240805	9.14	14000	-10.43	20240108	11490	9.14	20240805	14800	-15.27	20231219	11490	9.14	20240805	0.10	N	092130	500	61 억		873583	N	N	0	N	00	N
68	20240820	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	10	2	0.08	26413290	2109	88.28	12530	12550	12480	16280	8780	12530	12524.08	7.25	0	195	12563	12546	12533	12516	12503	12540	12510	61	3750	500	9270	10	1	12043600	1510	12.86	3.32	12	0.02	975.00	3776.00	14800	20231219	-15.27	11490	20240805	9.14	14000	-10.43	20240108	11490	9.14	20240805	14800	-15.27	20231219	11490	9.14	20240805	0.10	N	092130	500	61 억		873583	N	N	0	N	00	N
69	20240820	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	10	2	0.08	23092450	1844	77.19	12530	12550	12480	16280	8780	12530	12523.02	7.25	0	138	12563	12546	12533	12516	12503	12540	12510	61	3750	500	9270	10	1	12043600	1510	12.86	3.32	12	0.02	975.00	3776.00	14800	20231219	-15.27	11490	20240805	9.14	14000	-10.43	20240108	11490	9.14	20240805	14800	-15.27	20231219	11490	9.14	20240805	0.10	N	092130	500	61 억		873583	N	N	0	N	00	N
70	20240820	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	10	2	0.08	17030840	1360	56.93	12530	12550	12480	16280	8780	12530	12522.68	7.25	0	73	12563	12546	12533	12516	12503	12540	12510	61	3750	500	9270	10	1	12043600	1510	12.86	3.32	12	0.01	975.00	3776.00	14800	20231219	-15.27	11490	20240805	9.14	14000	-10.43	20240108	11490	9.14	20240805	14800	-15.27	20231219	11490	9.14	20240805	0.10	N	092130	500	61 억		873583	N	N	0	N	00	N
71	20240820	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	0	3	0.00	10376450	829	34.70	12530	12530	12480	16280	8780	12530	12516.83	7.25	0	71	12563	12546	12533	12516	12503	12540	12510	61	3750	500	9270	10	1	12043600	1509	12.85	3.32	12	0.01	975.00	3776.00	14800	20231219	-15.34	11490	20240805	9.05	14000	-10.50	20240108	11490	9.05	20240805	14800	-15.34	20231219	11490	9.05	20240805	0.10	N	092130	500	61 억		873583	N	N	0	N	00	N
72	20240820	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	-20	5	-0.16	2851030	228	9.54	12530	12530	12480	16280	8780	12530	12504.52	7.25	0	46	12563	12546	12533	12516	12503	12540	12510	61	3750	500	9270	10	1	12043600	1507	12.83	3.31	12	0.00	975.00	3776.00	14800	20231219	-15.47	11490	20240805	8.88	14000	-10.64	20240108	11490	8.88	20240805	14800	-15.47	20231219	11490	8.88	20240805	0.10	N	092130	500	61 억		873583	N	N	0	N	00	N
73	20240820	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-10	5	-0.08	300710	24	1.00	12530	12530	12520	16280	8780	12530	12529.58	7.25	0	1	12563	12546	12533	12516	12503	12540	12510	61	3750	500	9270	10	1	12043600	1508	12.84	3.32	12	0.00	975.00	3776.00	14800	20231219	-15.41	11490	20240805	8.96	14000	-10.57	20240108	11490	8.96	20240805	14800	-15.41	20231219	11490	8.96	20240805	0.10	N	092130	500	61 억		873583	N	N	0	N	00	N
74	20240819	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	0	3	0.00	29937500	2389	37.36	12540	12550	12520	16280	8780	12530	12531.39	7.25	0	-163	12643	12586	12483	12426	12323	12615	12455	61	3750	500	9270	10	1	12043600	1509	12.85	3.32	12	0.02	975.00	3776.00	14800	20231219	-15.34	11490	20240805	9.05	14000	-10.50	20240108	11490	9.05	20240805	14800	-15.34	20231219	11490	9.05	20240805	0.11	N	092130	500	61 억		873746	N	N	0	N	00	N
75	20240819	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	0	3	0.00	29536730	2357	36.86	12540	12550	12520	16280	8780	12530	12531.49	7.25	0	-145	12643	12586	12483	12426	12323	12615	12455	61	3750	500	9270	10	1	12043600	1509	12.85	3.32	12	0.02	975.00	3776.00	14800	20231219	-15.34	11490	20240805	9.05	14000	-10.50	20240108	11490	9.05	20240805	14800	-15.34	20231219	11490	9.05	20240805	0.11	N	092130	500	61 억		873746	N	N	0	N	00	N
76	20240819	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	0	3	0.00	27381930	2185	34.17	12540	12550	12520	16280	8780	12530	12531.78	7.25	0	-145	12643	12586	12483	12426	12323	12615	12455	61	3750	500	9270	10	1	12043600	1509	12.85	3.32	12	0.02	975.00	3776.00	14800	20231219	-15.34	11490	20240805	9.05	14000	-10.50	20240108	11490	9.05	20240805	14800	-15.34	20231219	11490	9.05	20240805	0.11	N	092130	500	61 억		873746	N	N	0	N	00	N
77	20240819	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	0	3	0.00	24186780	1930	30.18	12540	12550	12520	16280	8780	12530	12532.01	7.25	0	-145	12643	12586	12483	12426	12323	12615	12455	61	3750	500	9270	10	1	12043600	1509	12.85	3.32	12	0.02	975.00	3776.00	14800	20231219	-15.34	11490	20240805	9.05	14000	-10.50	20240108	11490	9.05	20240805	14800	-15.34	20231219	11490	9.05	20240805	0.11	N	092130	500	61 억		873746	N	N	0	N	00	N
78	20240819	120659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	0	3	0.00	18234370	1455	22.76	12540	12550	12520	16280	8780	12530	12532.21	7.25	0	-154	12643	12586	12483	12426	12323	12615	12455	61	3750	500	9270	10	1	12043600	1509	12.85	3.32	12	0.01	975.00	3776.00	14800	20231219	-15.34	11490	20240805	9.05	14000	-10.50	20240108	11490	9.05	20240805	14800	-15.34	20231219	11490	9.05	20240805	0.11	N	092130	500	61 억		873746	N	N	0	N	00	N
79	20240819	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	20	2	0.16	16340940	1304	20.39	12540	12550	12520	16280	8780	12530	12531.40	7.25	0	-155	12643	12586	12483	12426	12323	12615	12455	61	3750	500	9270	10	1	12043600	1511	12.87	3.32	12	0.01	975.00	3776.00	14800	20231219	-15.20	11490	20240805	9.23	14000	-10.36	20240108	11490	9.23	20240805	14800	-15.20	20231219	11490	9.23	20240805	0.11	N	092130	500	61 억		873746	N	N	0	N	00	N
80	20240819	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	20	2	0.16	13354840	1066	16.67	12540	12550	12520	16280	8780	12530	12527.99	7.25	0	-155	12643	12586	12483	12426	12323	12615	12455	61	3750	500	9270	10	1	12043600	1511	12.87	3.32	12	0.01	975.00	3776.00	14800	20231219	-15.20	11490	20240805	9.23	14000	-10.36	20240108	11490	9.23	20240805	14800	-15.20	20231219	11490	9.23	20240805	0.11	N	092130	500	61 억		873746	N	N	0	N	00	N
81	20240819	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	0	3	0.00	4284730	342	5.35	12540	12540	12520	16280	8780	12530	12528.45	7.25	0	-237	12643	12586	12483	12426	12323	12615	12455	61	3750	500	9270	10	1	12043600	1509	12.85	3.32	12	0.00	975.00	3776.00	14800	20231219	-15.34	11490	20240805	9.05	14000	-10.50	20240108	11490	9.05	20240805	14800	-15.34	20231219	11490	9.05	20240805	0.11	N	092130	500	61 억		873746	N	N	0	N	00	N
82	20240816	160654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	100	2	0.80	79767020	6394	120.23	12380	12540	12380	16150	8710	12430	12475.29	7.26	0	-138	12543	12486	12373	12316	12203	12515	12345	61	3720	500	9190	10	1	12043600	1509	12.85	3.32	12	0.05	975.00	3776.00	14800	20231219	-15.34	11490	20240805	9.05	14000	-10.50	20240108	11490	9.05	20240805	14800	-15.34	20231219	11490	9.05	20240805	0.11	N	092130	500	61 억		873885	N	N	0	N	00	N
83	20240816	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	50	2	0.40	74771940	5994	112.71	12380	12540	12380	16150	8710	12430	12474.46	7.26	0	-136	12543	12486	12373	12316	12203	12515	12345	61	3720	500	9190	10	1	12043600	1503	12.80	3.31	12	0.05	975.00	3776.00	14800	20231219	-15.68	11490	20240805	8.62	14000	-10.86	20240108	11490	8.62	20240805	14800	-15.68	20231219	11490	8.62	20240805	0.11	N	092130	500	61 억		873885	N	N	0	N	00	N
84	20240816	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	80	2	0.64	64622620	5183	97.46	12380	12510	12380	16150	8710	12430	12468.19	7.26	0	-138	12543	12486	12373	12316	12203	12515	12345	61	3720	500	9190	10	1	12043600	1507	12.83	3.31	12	0.04	975.00	3776.00	14800	20231219	-15.47	11490	20240805	8.88	14000	-10.64	20240108	11490	8.88	20240805	14800	-15.47	20231219	11490	8.88	20240805	0.11	N	092130	500	61 억		873885	N	N	0	N	00	N
85	20240816	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	70	2	0.56	51307550	4116	77.40	12380	12510	12380	16150	8710	12430	12465.39	7.26	0	-138	12543	12486	12373	12316	12203	12515	12345	61	3720	500	9190	10	1	12043600	1505	12.82	3.31	12	0.03	975.00	3776.00	14800	20231219	-15.54	11490	20240805	8.79	14000	-10.71	20240108	11490	8.79	20240805	14800	-15.54	20231219	11490	8.79	20240805	0.11	N	092130	500	61 억		873885	N	N	0	N	00	N
86	20240816	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	70	2	0.56	39621420	3181	59.82	12380	12510	12380	16150	8710	12430	12455.65	7.26	0	-138	12543	12486	12373	12316	12203	12515	12345	61	3720	500	9190	10	1	12043600	1505	12.82	3.31	12	0.03	975.00	3776.00	14800	20231219	-15.54	11490	20240805	8.79	14000	-10.71	20240108	11490	8.79	20240805	14800	-15.54	20231219	11490	8.79	20240805	0.11	N	092130	500	61 억		873885	N	N	0	N	00	N
87	20240816	110659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	60	2	0.48	35069410	2816	52.95	12380	12510	12380	16150	8710	12430	12453.63	7.26	0	-138	12543	12486	12373	12316	12203	12515	12345	61	3720	500	9190	10	1	12043600	1504	12.81	3.31	12	0.02	975.00	3776.00	14800	20231219	-15.61	11490	20240805	8.70	14000	-10.79	20240108	11490	8.70	20240805	14800	-15.61	20231219	11490	8.70	20240805	0.11	N	092130	500	61 억		873885	N	N	0	N	00	N
88	20240816	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	-10	5	-0.08	18109600	1457	27.40	12380	12440	12380	16150	8710	12430	12429.38	7.26	0	-23	12543	12486	12373	12316	12203	12515	12345	61	3720	500	9190	10	1	12043600	1496	12.74	3.29	12	0.01	975.00	3776.00	14800	20231219	-16.08	11490	20240805	8.09	14000	-11.29	20240108	11490	8.09	20240805	14800	-16.08	20231219	11490	8.09	20240805	0.11	N	092130	500	61 억		873885	N	N	0	N	00	N
89	20240816	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	-50	5	-0.40	817080	66	1.24	12380	12380	12380	16150	8710	12430	12380.00	7.26	0	1	12543	12486	12373	12316	12203	12515	12345	61	3720	500	9190	10	1	12043600	1491	12.70	3.28	12	0.00	975.00	3776.00	14800	20231219	-16.35	11490	20240805	7.75	14000	-11.57	20240108	11490	7.75	20240805	14800	-16.35	20231219	11490	7.75	20240805	0.11	N	092130	500	61 억		873885	N	N	0	N	00	N
90	20240814	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	150	2	1.22	65799350	5318	176.68	12280	12430	12260	15960	8600	12280	12372.95	7.26	0	106	12426	12352	12256	12182	12086	12305	12135	61	3680	500	9080	10	1	12043600	1497	12.75	3.29	12	0.04	975.00	3776.00	14800	20231219	-16.01	11490	20240805	8.18	14000	-11.21	20240108	11490	8.18	20240805	14800	-16.01	20231219	11490	8.18	20240805	0.11	N	092130	500	61 억		873779	N	N	0	N	00	N
91	20240814	150659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	120	2	0.98	63031620	5095	169.27	12280	12430	12260	15960	8600	12280	12371.27	7.26	0	60	12426	12352	12256	12182	12086	12305	12135	61	3680	500	9080	10	1	12043600	1493	12.72	3.28	12	0.04	975.00	3776.00	14800	20231219	-16.22	11490	20240805	7.92	14000	-11.43	20240108	11490	7.92	20240805	14800	-16.22	20231219	11490	7.92	20240805	0.11	N	092130	500	61 억		873779	N	N	0	N	00	N
92	20240814	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	150	2	1.22	58727300	4748	157.74	12280	12430	12260	15960	8600	12280	12368.85	7.26	0	47	12426	12352	12256	12182	12086	12305	12135	61	3680	500	9080	10	1	12043600	1497	12.75	3.29	12	0.04	975.00	3776.00	14800	20231219	-16.01	11490	20240805	8.18	14000	-11.21	20240108	11490	8.18	20240805	14800	-16.01	20231219	11490	8.18	20240805	0.11	N	092130	500	61 억		873779	N	N	0	N	00	N
93	20240814	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	60	2	0.49	33121410	2683	89.14	12280	12380	12260	15960	8600	12280	12344.92	7.26	0	10	12426	12352	12256	12182	12086	12305	12135	61	3680	500	9080	10	1	12043600	1486	12.66	3.27	12	0.02	975.00	3776.00	14800	20231219	-16.62	11490	20240805	7.40	14000	-11.86	20240108	11490	7.40	20240805	14800	-16.62	20231219	11490	7.40	20240805	0.11	N	092130	500	61 억		873779	N	N	0	N	00	N
94	20240814	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	60	2	0.49	29469110	2387	79.30	12280	12380	12260	15960	8600	12280	12345.67	7.26	0	21	12426	12352	12256	12182	12086	12305	12135	61	3680	500	9080	10	1	12043600	1486	12.66	3.27	12	0.02	975.00	3776.00	14800	20231219	-16.62	11490	20240805	7.40	14000	-11.86	20240108	11490	7.40	20240805	14800	-16.62	20231219	11490	7.40	20240805	0.11	N	092130	500	61 억		873779	N	N	0	N	00	N
95	20240814	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	60	2	0.49	28963460	2346	77.94	12280	12380	12260	15960	8600	12280	12345.89	7.26	0	23	12426	12352	12256	12182	12086	12305	12135	61	3680	500	9080	10	1	12043600	1486	12.66	3.27	12	0.02	975.00	3776.00	14800	20231219	-16.62	11490	20240805	7.40	14000	-11.86	20240108	11490	7.40	20240805	14800	-16.62	20231219	11490	7.40	20240805	0.11	N	092130	500	61 억		873779	N	N	0	N	00	N
96	20240814	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	60	2	0.49	28025710	2270	75.42	12280	12380	12260	15960	8600	12280	12346.13	7.26	0	24	12426	12352	12256	12182	12086	12305	12135	61	3680	500	9080	10	1	12043600	1486	12.66	3.27	12	0.02	975.00	3776.00	14800	20231219	-16.62	11490	20240805	7.40	14000	-11.86	20240108	11490	7.40	20240805	14800	-16.62	20231219	11490	7.40	20240805	0.11	N	092130	500	61 억		873779	N	N	0	N	00	N
97	20240814	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	0	3	0.00	208690	17	0.56	12280	12280	12270	15960	8600	12280	12275.88	7.26	0	6	12426	12352	12256	12182	12086	12305	12135	61	3680	500	9080	10	1	12043600	1479	12.59	3.25	12	0.00	975.00	3776.00	14800	20231219	-17.03	11490	20240805	6.88	14000	-12.29	20240108	11490	6.88	20240805	14800	-17.03	20231219	11490	6.88	20240805	0.11	N	092130	500	61 억		873779	N	N	0	N	00	N
98	20240813	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	-40	5	-0.32	36817970	3010	87.30	12320	12330	12160	16010	8630	12320	12231.85	7.26	0	-206	12513	12416	12343	12246	12173	12380	12210	61	3690	500	9110	10	1	12043600	1479	12.59	3.25	12	0.02	975.00	3776.00	14800	20231219	-17.03	11490	20240805	6.88	14000	-12.29	20240108	11490	6.88	20240805	14800	-17.03	20231219	11490	6.88	20240805	0.11	N	092130	500	61 억		873985	N	N	0	N	00	N
99	20240813	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	-140	5	-1.14	28668070	2342	67.92	12320	12330	12160	16010	8630	12320	12240.85	7.26	0	-206	12513	12416	12343	12246	12173	12380	12210	61	3690	500	9110	10	1	12043600	1467	12.49	3.23	12	0.02	975.00	3776.00	14800	20231219	-17.70	11490	20240805	6.01	14000	-13.00	20240108	11490	6.01	20240805	14800	-17.70	20231219	11490	6.01	20240805	0.11	N	092130	500	61 억		873985	N	N	0	N	00	N
100	20240813	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	-90	5	-0.73	16236130	1323	38.37	12320	12330	12230	16010	8630	12320	12272.21	7.26	0	-182	12513	12416	12343	12246	12173	12380	12210	61	3690	500	9110	10	1	12043600	1473	12.54	3.24	12	0.01	975.00	3776.00	14800	20231219	-17.36	11490	20240805	6.44	14000	-12.64	20240108	11490	6.44	20240805	14800	-17.36	20231219	11490	6.44	20240805	0.11	N	092130	500	61 억		873985	N	N	0	N	00	N
101	20240813	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-60	5	-0.49	13165410	1072	31.09	12320	12330	12250	16010	8630	12320	12281.17	7.26	0	-177	12513	12416	12343	12246	12173	12380	12210	61	3690	500	9110	10	1	12043600	1477	12.57	3.25	12	0.01	975.00	3776.00	14800	20231219	-17.16	11490	20240805	6.70	14000	-12.43	20240108	11490	6.70	20240805	14800	-17.16	20231219	11490	6.70	20240805	0.11	N	092130	500	61 억		873985	N	N	0	N	00	N
102	20240813	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	-50	5	-0.41	9082380	739	21.43	12320	12330	12270	16010	8630	12320	12290.09	7.26	0	-142	12513	12416	12343	12246	12173	12380	12210	61	3690	500	9110	10	1	12043600	1478	12.58	3.25	12	0.01	975.00	3776.00	14800	20231219	-17.09	11490	20240805	6.79	14000	-12.36	20240108	11490	6.79	20240805	14800	-17.09	20231219	11490	6.79	20240805	0.11	N	092130	500	61 억		873985	N	N	0	N	00	N
103	20240813	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	-50	5	-0.41	7916580	644	18.68	12320	12330	12270	16010	8630	12320	12292.83	7.26	0	-133	12513	12416	12343	12246	12173	12380	12210	61	3690	500	9110	10	1	12043600	1478	12.58	3.25	12	0.01	975.00	3776.00	14800	20231219	-17.09	11490	20240805	6.79	14000	-12.36	20240108	11490	6.79	20240805	14800	-17.09	20231219	11490	6.79	20240805	0.11	N	092130	500	61 억		873985	N	N	0	N	00	N
104	20240813	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	-30	5	-0.24	3447530	280	8.12	12320	12330	12280	16010	8630	12320	12312.61	7.26	0	-103	12513	12416	12343	12246	12173	12380	12210	61	3690	500	9110	10	1	12043600	1480	12.61	3.25	12	0.00	975.00	3776.00	14800	20231219	-16.96	11490	20240805	6.96	14000	-12.21	20240108	11490	6.96	20240805	14800	-16.96	20231219	11490	6.96	20240805	0.11	N	092130	500	61 억		873985	N	N	0	N	00	N
105	20240813	090651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	0	3	0.00	640640	52	1.51	12320	12320	12320	16010	8630	12320	12320.00	7.26	0	0	12513	12416	12343	12246	12173	12380	12210	61	3690	500	9110	10	1	12043600	1484	12.64	3.26	12	0.00	975.00	3776.00	14800	20231219	-16.76	11490	20240805	7.22	14000	-12.00	20240108	11490	7.22	20240805	14800	-16.76	20231219	11490	7.22	20240805	0.11	N	092130	500	61 억		873985	N	N	0	N	00	N
106	20240812	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	-120	5	-0.96	42458500	3448	40.80	12440	12440	12270	16170	8710	12440	12313.95	7.26	0	-187	12606	12522	12356	12272	12106	12565	12315	61	3730	500	9200	10	1	12043600	1484	12.64	3.26	12	0.03	975.00	3776.00	14800	20231219	-16.76	11490	20240805	7.22	14000	-12.00	20240108	11490	7.22	20240805	14800	-16.76	20231219	11490	7.22	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
107	20240812	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	-130	5	-1.05	34608600	2810	33.25	12440	12440	12270	16170	8710	12440	12316.23	7.26	0	-165	12606	12522	12356	12272	12106	12565	12315	61	3730	500	9200	10	1	12043600	1483	12.63	3.26	12	0.02	975.00	3776.00	14800	20231219	-16.82	11490	20240805	7.14	14000	-12.07	20240108	11490	7.14	20240805	14800	-16.82	20231219	11490	7.14	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
108	20240812	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	-130	5	-1.05	33857630	2749	32.53	12440	12440	12270	16170	8710	12440	12316.34	7.26	0	-165	12606	12522	12356	12272	12106	12565	12315	61	3730	500	9200	10	1	12043600	1483	12.63	3.26	12	0.02	975.00	3776.00	14800	20231219	-16.82	11490	20240805	7.14	14000	-12.07	20240108	11490	7.14	20240805	14800	-16.82	20231219	11490	7.14	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
109	20240812	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	-150	5	-1.21	31567250	2563	30.33	12440	12440	12270	16170	8710	12440	12316.52	7.26	0	-165	12606	12522	12356	12272	12106	12565	12315	61	3730	500	9200	10	1	12043600	1480	12.61	3.25	12	0.02	975.00	3776.00	14800	20231219	-16.96	11490	20240805	6.96	14000	-12.21	20240108	11490	6.96	20240805	14800	-16.96	20231219	11490	6.96	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
110	20240812	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	-120	5	-0.96	28230970	2292	27.12	12440	12440	12270	16170	8710	12440	12317.18	7.26	0	-162	12606	12522	12356	12272	12106	12565	12315	61	3730	500	9200	10	1	12043600	1484	12.64	3.26	12	0.02	975.00	3776.00	14800	20231219	-16.76	11490	20240805	7.22	14000	-12.00	20240108	11490	7.22	20240805	14800	-16.76	20231219	11490	7.22	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
111	20240812	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	-150	5	-1.21	21570090	1750	20.71	12440	12440	12280	16170	8710	12440	12325.77	7.26	0	-151	12606	12522	12356	12272	12106	12565	12315	61	3730	500	9200	10	1	12043600	1480	12.61	3.25	12	0.01	975.00	3776.00	14800	20231219	-16.96	11490	20240805	6.96	14000	-12.21	20240108	11490	6.96	20240805	14800	-16.96	20231219	11490	6.96	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
112	20240812	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	-120	5	-0.96	9480410	767	9.08	12440	12440	12290	16170	8710	12440	12360.38	7.26	0	-27	12606	12522	12356	12272	12106	12565	12315	61	3730	500	9200	10	1	12043600	1484	12.64	3.26	12	0.01	975.00	3776.00	14800	20231219	-16.76	11490	20240805	7.22	14000	-12.00	20240108	11490	7.22	20240805	14800	-16.76	20231219	11490	7.22	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
113	20240812	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	-150	5	-1.21	4189960	338	4.00	12440	12440	12290	16170	8710	12440	12396.33	7.26	0	2	12606	12522	12356	12272	12106	12565	12315	61	3730	500	9200	10	1	12043600	1480	12.61	3.25	12	0.00	975.00	3776.00	14800	20231219	-16.96	11490	20240805	6.96	14000	-12.21	20240108	11490	6.96	20240805	14800	-16.96	20231219	11490	6.96	20240805	0.11	N	092130	500	61 억		874172	N	N	0	N	00	N
114	20240809	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	190	2	1.55	103527820	8414	137.78	12330	12440	12190	15920	8580	12250	12304.18	7.26	0	-127	12423	12336	12183	12096	11943	12260	12020	61	3670	500	9060	10	1	12043600	1498	12.76	3.29	12	0.07	975.00	3776.00	14800	20231219	-15.95	11490	20240805	8.27	14000	-11.14	20240108	11490	8.27	20240805	14800	-15.95	20231219	11490	8.27	20240805	0.11	N	092130	500	61 억		874322	N	N	0	N	00	N
115	20240809	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	90	2	0.73	100103240	8137	133.24	12330	12380	12190	15920	8580	12250	12302.23	7.26	0	-126	12423	12336	12183	12096	11943	12260	12020	61	3670	500	9060	10	1	12043600	1486	12.66	3.27	12	0.07	975.00	3776.00	14800	20231219	-16.62	11490	20240805	7.40	14000	-11.86	20240108	11490	7.40	20240805	14800	-16.62	20231219	11490	7.40	20240805	0.11	N	092130	500	61 억		874322	N	N	0	N	00	N
116	20240809	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	30	2	0.24	92555160	7522	123.17	12330	12380	12190	15920	8580	12250	12304.59	7.26	0	-204	12423	12336	12183	12096	11943	12260	12020	61	3670	500	9060	10	1	12043600	1479	12.59	3.25	12	0.06	975.00	3776.00	14800	20231219	-17.03	11490	20240805	6.88	14000	-12.29	20240108	11490	6.88	20240805	14800	-17.03	20231219	11490	6.88	20240805	0.11	N	092130	500	61 억		874322	N	N	0	N	00	N
117	20240809	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	80	2	0.65	83431000	6780	111.02	12330	12380	12190	15920	8580	12250	12305.46	7.26	0	-223	12423	12336	12183	12096	11943	12260	12020	61	3670	500	9060	10	1	12043600	1485	12.65	3.27	12	0.06	975.00	3776.00	14800	20231219	-16.69	11490	20240805	7.31	14000	-11.93	20240108	11490	7.31	20240805	14800	-16.69	20231219	11490	7.31	20240805	0.11	N	092130	500	61 억		874322	N	N	0	N	00	N
118	20240809	120644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	130	2	1.06	79005990	6422	105.16	12330	12380	12190	15920	8580	12250	12302.40	7.26	0	-243	12423	12336	12183	12096	11943	12260	12020	61	3670	500	9060	10	1	12043600	1491	12.70	3.28	12	0.05	975.00	3776.00	14800	20231219	-16.35	11490	20240805	7.75	14000	-11.57	20240108	11490	7.75	20240805	14800	-16.35	20231219	11490	7.75	20240805	0.11	N	092130	500	61 억		874322	N	N	0	N	00	N
119	20240809	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	90	2	0.73	65306830	5313	87.00	12330	12360	12190	15920	8580	12250	12291.89	7.26	0	-206	12423	12336	12183	12096	11943	12260	12020	61	3670	500	9060	10	1	12043600	1486	12.66	3.27	12	0.04	975.00	3776.00	14800	20231219	-16.62	11490	20240805	7.40	14000	-11.86	20240108	11490	7.40	20240805	14800	-16.62	20231219	11490	7.40	20240805	0.11	N	092130	500	61 억		874322	N	N	0	N	00	N
120	20240809	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	80	2	0.65	47387440	3859	63.19	12330	12330	12190	15920	8580	12250	12279.72	7.26	0	-167	12423	12336	12183	12096	11943	12260	12020	61	3670	500	9060	10	1	12043600	1485	12.65	3.27	12	0.03	975.00	3776.00	14800	20231219	-16.69	11490	20240805	7.31	14000	-11.93	20240108	11490	7.31	20240805	14800	-16.69	20231219	11490	7.31	20240805	0.11	N	092130	500	61 억		874322	N	N	0	N	00	N
121	20240809	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	-40	5	-0.33	3355290	274	4.49	12330	12330	12190	15920	8580	12250	12245.58	7.26	0	0	12423	12336	12183	12096	11943	12260	12020	61	3670	500	9060	10	1	12043600	1471	12.52	3.23	12	0.00	975.00	3776.00	14800	20231219	-17.50	11490	20240805	6.27	14000	-12.79	20240108	11490	6.27	20240805	14800	-17.50	20231219	11490	6.27	20240805	0.11	N	092130	500	61 억		874322	N	N	0	N	00	N
122	20240808	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	90	2	0.74	74427150	6104	133.33	12270	12270	12030	15800	8520	12160	12193.18	7.26	0	-138	12360	12260	12060	11960	11760	12310	12010	61	3640	500	8990	10	1	12043600	1475	12.56	3.24	12	0.05	975.00	3776.00	14800	20231219	-17.23	11490	20240805	6.61	14000	-12.50	20240108	11490	6.61	20240805	14800	-17.23	20231219	11490	6.61	20240805	0.12	N	092130	500	61 억		874450	N	N	0	N	00	N
123	20240808	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-10	5	-0.08	67308390	5521	120.60	12270	12270	12030	15800	8520	12160	12191.34	7.26	0	-106	12360	12260	12060	11960	11760	12310	12010	61	3640	500	8990	10	1	12043600	1463	12.46	3.22	12	0.05	975.00	3776.00	14800	20231219	-17.91	11490	20240805	5.74	14000	-13.21	20240108	11490	5.74	20240805	14800	-17.91	20231219	11490	5.74	20240805	0.12	N	092130	500	61 억		874450	N	N	0	N	00	N
124	20240808	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	10	2	0.08	65776260	5395	117.85	12270	12270	12030	15800	8520	12160	12192.08	7.26	0	-106	12360	12260	12060	11960	11760	12310	12010	61	3640	500	8990	10	1	12043600	1466	12.48	3.22	12	0.04	975.00	3776.00	14800	20231219	-17.77	11490	20240805	5.92	14000	-13.07	20240108	11490	5.92	20240805	14800	-17.77	20231219	11490	5.92	20240805	0.12	N	092130	500	61 억		874450	N	N	0	N	00	N
125	20240808	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	30	2	0.25	63844220	5236	114.37	12270	12270	12030	15800	8520	12160	12193.32	7.26	0	-106	12360	12260	12060	11960	11760	12310	12010	61	3640	500	8990	10	1	12043600	1468	12.50	3.23	12	0.04	975.00	3776.00	14800	20231219	-17.64	11490	20240805	6.09	14000	-12.93	20240108	11490	6.09	20240805	14800	-17.64	20231219	11490	6.09	20240805	0.12	N	092130	500	61 억		874450	N	N	0	N	00	N
126	20240808	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-30	5	-0.25	57796350	4738	103.49	12270	12270	12030	15800	8520	12160	12198.47	7.26	0	-99	12360	12260	12060	11960	11760	12310	12010	61	3640	500	8990	10	1	12043600	1461	12.44	3.21	12	0.04	975.00	3776.00	14800	20231219	-18.04	11490	20240805	5.57	14000	-13.36	20240108	11490	5.57	20240805	14800	-18.04	20231219	11490	5.57	20240805	0.12	N	092130	500	61 억		874450	N	N	0	N	00	N
127	20240808	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-20	5	-0.16	54850310	4495	98.19	12270	12270	12030	15800	8520	12160	12202.52	7.26	0	-99	12360	12260	12060	11960	11760	12310	12010	61	3640	500	8990	10	1	12043600	1462	12.45	3.22	12	0.04	975.00	3776.00	14800	20231219	-17.97	11490	20240805	5.66	14000	-13.29	20240108	11490	5.66	20240805	14800	-17.97	20231219	11490	5.66	20240805	0.12	N	092130	500	61 억		874450	N	N	0	N	00	N
128	20240808	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	20	2	0.16	51621840	4229	92.38	12270	12270	12030	15800	8520	12160	12206.63	7.26	0	-72	12360	12260	12060	11960	11760	12310	12010	61	3640	500	8990	10	1	12043600	1467	12.49	3.23	12	0.04	975.00	3776.00	14800	20231219	-17.70	11490	20240805	6.01	14000	-13.00	20240108	11490	6.01	20240805	14800	-17.70	20231219	11490	6.01	20240805	0.12	N	092130	500	61 억		874450	N	N	0	N	00	N
129	20240808	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	80	2	0.66	7265700	594	12.98	12270	12270	12030	15800	8520	12160	12231.82	7.26	0	77	12360	12260	12060	11960	11760	12310	12010	61	3640	500	8990	10	1	12043600	1474	12.55	3.24	12	0.00	975.00	3776.00	14800	20231219	-17.30	11490	20240805	6.53	14000	-12.57	20240108	11490	6.53	20240805	14800	-17.30	20231219	11490	6.53	20240805	0.12	N	092130	500	61 억		874450	N	N	0	N	00	N
130	20240807	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	290	2	2.44	54657990	4578	46.43	11860	12160	11860	15430	8310	11870	11932.77	7.26	0	53	12010	11940	11840	11770	11670	11975	11805	61	3560	500	8780	10	1	12043600	1465	12.47	3.22	12	0.04	975.00	3776.00	14800	20231219	-17.84	11490	20240805	5.83	14000	-13.14	20240108	11490	5.83	20240805	14800	-17.84	20231219	11490	5.83	20240805	0.11	N	092130	500	61 억		874397	N	N	0	N	00	N
131	20240807	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	110	2	0.93	50448410	4230	42.90	11860	11980	11860	15430	8310	11870	11926.34	7.26	0	18	12010	11940	11840	11770	11670	11975	11805	61	3560	500	8780	10	1	12043600	1443	12.29	3.17	12	0.04	975.00	3776.00	14800	20231219	-19.05	11490	20240805	4.26	14000	-14.43	20240108	11490	4.26	20240805	14800	-19.05	20231219	11490	4.26	20240805	0.11	N	092130	500	61 억		874397	N	N	0	N	00	N
132	20240807	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	90	2	0.76	45334800	3802	38.56	11860	11980	11860	15430	8310	11870	11923.93	7.26	0	-25	12010	11940	11840	11770	11670	11975	11805	61	3560	500	8780	10	1	12043600	1440	12.27	3.17	12	0.03	975.00	3776.00	14800	20231219	-19.19	11490	20240805	4.09	14000	-14.57	20240108	11490	4.09	20240805	14800	-19.19	20231219	11490	4.09	20240805	0.11	N	092130	500	61 억		874397	N	N	0	N	00	N
133	20240807	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	100	2	0.84	39745610	3334	33.81	11860	11980	11860	15430	8310	11870	11921.30	7.26	0	-25	12010	11940	11840	11770	11670	11975	11805	61	3560	500	8780	10	1	12043600	1442	12.28	3.17	12	0.03	975.00	3776.00	14800	20231219	-19.12	11490	20240805	4.18	14000	-14.50	20240108	11490	4.18	20240805	14800	-19.12	20231219	11490	4.18	20240805	0.11	N	092130	500	61 억		874397	N	N	0	N	00	N
134	20240807	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	100	2	0.84	29262910	2457	24.92	11860	11980	11860	15430	8310	11870	11910.02	7.26	0	-13	12010	11940	11840	11770	11670	11975	11805	61	3560	500	8780	10	1	12043600	1442	12.28	3.17	12	0.02	975.00	3776.00	14800	20231219	-19.12	11490	20240805	4.18	14000	-14.50	20240108	11490	4.18	20240805	14800	-19.12	20231219	11490	4.18	20240805	0.11	N	092130	500	61 억		874397	N	N	0	N	00	N
135	20240807	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	100	2	0.84	21287800	1791	18.16	11860	11970	11860	15430	8310	11870	11885.99	7.26	0	-1	12010	11940	11840	11770	11670	11975	11805	61	3560	500	8780	10	1	12043600	1442	12.28	3.17	12	0.01	975.00	3776.00	14800	20231219	-19.12	11490	20240805	4.18	14000	-14.50	20240108	11490	4.18	20240805	14800	-19.12	20231219	11490	4.18	20240805	0.11	N	092130	500	61 억		874397	N	N	0	N	00	N
136	20240807	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	70	2	0.59	19075930	1606	16.29	11860	11940	11860	15430	8310	11870	11877.91	7.26	0	0	12010	11940	11840	11770	11670	11975	11805	61	3560	500	8780	10	1	12043600	1438	12.25	3.16	12	0.01	975.00	3776.00	14800	20231219	-19.32	11490	20240805	3.92	14000	-14.71	20240108	11490	3.92	20240805	14800	-19.32	20231219	11490	3.92	20240805	0.11	N	092130	500	61 억		874397	N	N	0	N	00	N
137	20240807	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	50	2	0.42	1507170	127	1.29	11860	11920	11860	15430	8310	11870	11867.48	7.26	0	0	12010	11940	11840	11770	11670	11975	11805	61	3560	500	8780	10	1	12043600	1436	12.23	3.16	12	0.00	975.00	3776.00	14800	20231219	-19.46	11490	20240805	3.74	14000	-14.86	20240108	11490	3.74	20240805	14800	-19.46	20231219	11490	3.74	20240805	0.11	N	092130	500	61 억		874397	N	N	0	N	00	N
138	20240806	160619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	160	2	1.37	116740520	9858	33.92	11750	11910	11740	15220	8200	11710	11842.21	7.25	0	717	12683	12196	11843	11356	11003	12020	11180	61	3510	500	8660	10	1	12043600	1430	12.17	3.14	12	0.08	975.00	3776.00	14800	20231219	-19.80	11490	20240805	3.31	14000	-15.21	20240108	11490	3.31	20240805	14800	-19.80	20231219	11490	3.31	20240805	0.11	N	092130	500	61 억		873680	N	N	0	N	00	N
139	20240806	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	140	2	1.20	115767730	9776	33.64	11750	11910	11740	15220	8200	11710	11842.03	7.25	0	739	12683	12196	11843	11356	11003	12020	11180	61	3510	500	8660	10	1	12043600	1427	12.15	3.14	12	0.08	975.00	3776.00	14800	20231219	-19.93	11490	20240805	3.13	14000	-15.36	20240108	11490	3.13	20240805	14800	-19.93	20231219	11490	3.13	20240805	0.11	N	092130	500	61 억		873680	N	N	0	N	00	N
140	20240806	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	190	2	1.62	103486800	8741	30.08	11750	11910	11740	15220	8200	11710	11839.24	7.25	0	638	12683	12196	11843	11356	11003	12020	11180	61	3510	500	8660	10	1	12043600	1433	12.21	3.15	12	0.07	975.00	3776.00	14800	20231219	-19.59	11490	20240805	3.57	14000	-15.00	20240108	11490	3.57	20240805	14800	-19.59	20231219	11490	3.57	20240805	0.11	N	092130	500	61 억		873680	N	N	0	N	00	N
141	20240806	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	160	2	1.37	84430620	7136	24.56	11750	11900	11740	15220	8200	11710	11831.65	7.25	0	619	12683	12196	11843	11356	11003	12020	11180	61	3510	500	8660	10	1	12043600	1430	12.17	3.14	12	0.06	975.00	3776.00	14800	20231219	-19.80	11490	20240805	3.31	14000	-15.21	20240108	11490	3.31	20240805	14800	-19.80	20231219	11490	3.31	20240805	0.11	N	092130	500	61 억		873680	N	N	0	N	00	N
142	20240806	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	150	2	1.28	76644860	6480	22.30	11750	11900	11740	15220	8200	11710	11827.91	7.25	0	546	12683	12196	11843	11356	11003	12020	11180	61	3510	500	8660	10	1	12043600	1428	12.16	3.14	12	0.05	975.00	3776.00	14800	20231219	-19.86	11490	20240805	3.22	14000	-15.29	20240108	11490	3.22	20240805	14800	-19.86	20231219	11490	3.22	20240805	0.11	N	092130	500	61 억		873680	N	N	0	N	00	N
143	20240806	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	120	2	1.02	71902410	6080	20.92	11750	11900	11740	15220	8200	11710	11826.05	7.25	0	525	12683	12196	11843	11356	11003	12020	11180	61	3510	500	8660	10	1	12043600	1425	12.13	3.13	12	0.05	975.00	3776.00	14800	20231219	-20.07	11490	20240805	2.96	14000	-15.50	20240108	11490	2.96	20240805	14800	-20.07	20231219	11490	2.96	20240805	0.11	N	092130	500	61 억		873680	N	N	0	N	00	N
144	20240806	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	180	2	1.54	52077260	4405	15.16	11750	11890	11740	15220	8200	11710	11822.31	7.25	0	455	12683	12196	11843	11356	11003	12020	11180	61	3510	500	8660	10	1	12043600	1432	12.19	3.15	12	0.04	975.00	3776.00	14800	20231219	-19.66	11490	20240805	3.48	14000	-15.07	20240108	11490	3.48	20240805	14800	-19.66	20231219	11490	3.48	20240805	0.11	N	092130	500	61 억		873680	N	N	0	N	00	N
145	20240806	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	130	2	1.11	5928010	504	1.73	11750	11850	11740	15220	8200	11710	11761.92	7.25	0	0	12683	12196	11843	11356	11003	12020	11180	61	3510	500	8660	10	1	12043600	1426	12.14	3.14	12	0.00	975.00	3776.00	14800	20231219	-20.00	11490	20240805	3.05	14000	-15.43	20240108	11490	3.05	20240805	14800	-20.00	20231219	11490	3.05	20240805	0.11	N	092130	500	61 억		873680	N	N	0	N	00	N
146	20240805	160613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11710	-620	5	-5.03	343999630	29033	344.16	12330	12330	11490	16020	8640	12330	11848.57	7.27	0	-1503	12470	12400	12280	12210	12090	12340	12150	61	3690	500	9120	10	1	12043600	1410	12.01	3.10	12	0.24	975.00	3776.00	14800	20231219	-20.88	11490	20240805	1.91	14000	-16.36	20240108	11490	1.91	20240805	14800	-20.88	20231219	11490	1.91	20240805	0.12	N	092130	500	61 억		875184	N	N	0	N	00	N
147	20240805	150624	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11580	-750	5	-6.08	288554290	24230	287.22	12330	12330	11580	16020	8640	12330	11908.97	7.27	0	-1503	12470	12400	12280	12210	12090	12340	12150	61	3690	500	9120	10	1	12043600	1395	11.88	3.07	12	0.20	975.00	3776.00	14800	20231219	-21.76	11580	20240805	0.00	14000	-17.29	20240108	11580	0.00	20240805	14800	-21.76	20231219	11580	0.00	20240805	0.12	N	092130	500	61 억		875184	N	N	0	N	00	N
148	20240805	140626	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11820	-510	5	-4.14	233771730	19552	231.77	12330	12330	11820	16020	8640	12330	11956.41	7.27	0	-1078	12470	12400	12280	12210	12090	12340	12150	61	3690	500	9120	10	1	12043600	1424	12.12	3.13	12	0.16	975.00	3776.00	14800	20231219	-20.14	11820	20240805	0.00	14000	-15.57	20240108	11820	0.00	20240805	14800	-20.14	20231219	11820	0.00	20240805	0.12	N	092130	500	61 억		875184	N	N	0	N	00	N
149	20240805	130621	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11850	-480	5	-3.89	211183610	17644	209.15	12330	12330	11840	16020	8640	12330	11969.15	7.27	0	-913	12470	12400	12280	12210	12090	12340	12150	61	3690	500	9120	10	1	12043600	1427	12.15	3.14	12	0.15	975.00	3776.00	14800	20231219	-19.93	11840	20240805	0.08	14000	-15.36	20240108	11840	0.08	20240805	14800	-19.93	20231219	11840	0.08	20240805	0.12	N	092130	500	61 억		875184	N	N	0	N	00	N
150	20240805	120619	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11890	-440	5	-3.57	155614860	12967	153.71	12330	12330	11890	16020	8640	12330	12000.84	7.27	0	-586	12470	12400	12280	12210	12090	12340	12150	61	3690	500	9120	10	1	12043600	1432	12.19	3.15	12	0.11	975.00	3776.00	14800	20231219	-19.66	11890	20240805	0.00	14000	-15.07	20240108	11890	0.00	20240805	14800	-19.66	20231219	11890	0.00	20240805	0.12	N	092130	500	61 억		875184	N	N	0	N	00	N
151	20240805	110621	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11940	-390	5	-3.16	124223310	10330	122.45	12330	12330	11920	16020	8640	12330	12025.49	7.27	0	-434	12470	12400	12280	12210	12090	12340	12150	61	3690	500	9120	10	1	12043600	1438	12.25	3.16	12	0.09	975.00	3776.00	14800	20231219	-19.32	11920	20240805	0.17	14000	-14.71	20240108	11920	0.17	20240805	14800	-19.32	20231219	11920	0.17	20240805	0.12	N	092130	500	61 억		875184	N	N	0	N	00	N
152	20240805	100618	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11990	-340	5	-2.76	85449590	7087	84.01	12330	12330	11990	16020	8640	12330	12057.23	7.27	0	-221	12470	12400	12280	12210	12090	12340	12150	61	3690	500	9120	10	1	12043600	1444	12.30	3.18	12	0.06	975.00	3776.00	14800	20231219	-18.99	11990	20240805	0.00	14000	-14.36	20240108	11990	0.00	20240805	14800	-18.99	20231219	11990	0.00	20240805	0.12	N	092130	500	61 억		875184	N	N	0	N	00	N
153	20240805	090614	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12140	-190	5	-1.54	9774500	802	9.51	12330	12330	12100	16020	8640	12330	12187.66	7.27	0	-205	12470	12400	12280	12210	12090	12340	12150	61	3690	500	9120	10	1	12043600	1462	12.45	3.22	12	0.01	975.00	3776.00	14800	20231219	-17.97	12100	20240805	0.33	14000	-13.29	20240108	12100	0.33	20240805	14800	-17.97	20231219	12100	0.33	20240805	0.12	N	092130	500	61 억		875184	N	N	0	N	00	N
154	20240802	160609	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12330	0	3	0.00	102793590	8406	213.46	12350	12350	12160	16020	8640	12330	12228.60	7.27	0	-1	12416	12372	12296	12252	12176	12395	12275	61	3690	500	9120	10	1	12043600	1485	12.65	3.27	12	0.07	975.00	3776.00	14800	20231219	-16.69	12160	20240802	1.40	14000	-11.93	20240108	12160	1.40	20240802	14800	-16.69	20231219	12160	1.40	20240802	0.12	N	092130	500	61 억		875185	N	N	0	N	00	N
155	20240802	150607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12180	-150	5	-1.22	89973510	7359	186.87	12350	12350	12160	16020	8640	12330	12226.32	7.27	0	-1	12416	12372	12296	12252	12176	12395	12275	61	3690	500	9120	10	1	12043600	1467	12.49	3.23	12	0.06	975.00	3776.00	14800	20231219	-17.70	12160	20240802	0.16	14000	-13.00	20240108	12160	0.16	20240802	14800	-17.70	20231219	12160	0.16	20240802	0.12	N	092130	500	61 억		875185	N	N	0	N	00	N
156	20240802	140612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12190	-140	5	-1.14	73434110	6001	152.39	12350	12350	12190	16020	8640	12330	12236.98	7.27	0	-1	12416	12372	12296	12252	12176	12395	12275	61	3690	500	9120	10	1	12043600	1468	12.50	3.23	12	0.05	975.00	3776.00	14800	20231219	-17.64	12190	20240802	0.00	14000	-12.93	20240108	12190	0.00	20240802	14800	-17.64	20231219	12190	0.00	20240802	0.12	N	092130	500	61 억		875185	N	N	0	N	00	N
157	20240802	130611	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12220	-110	5	-0.89	65360330	5339	135.58	12350	12350	12190	16020	8640	12330	12242.05	7.27	0	-1	12416	12372	12296	12252	12176	12395	12275	61	3690	500	9120	10	1	12043600	1472	12.53	3.24	12	0.04	975.00	3776.00	14800	20231219	-17.43	12190	20240802	0.25	14000	-12.71	20240108	12190	0.25	20240802	14800	-17.43	20231219	12190	0.25	20240802	0.12	N	092130	500	61 억		875185	N	N	0	N	00	N
158	20240802	120611	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12230	-100	5	-0.81	53408510	4360	110.72	12350	12350	12190	16020	8640	12330	12249.66	7.27	0	-1	12416	12372	12296	12252	12176	12395	12275	61	3690	500	9120	10	1	12043600	1473	12.54	3.24	12	0.04	975.00	3776.00	14800	20231219	-17.36	12190	20240802	0.33	14000	-12.64	20240108	12190	0.33	20240802	14800	-17.36	20231219	12190	0.33	20240802	0.12	N	092130	500	61 억		875185	N	N	0	N	00	N
159	20240802	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	-60	5	-0.49	21190870	1726	43.83	12350	12350	12250	16020	8640	12330	12277.44	7.27	0	-1	12416	12372	12296	12252	12176	12395	12275	61	3690	500	9120	10	1	12043600	1478	12.58	3.25	12	0.01	975.00	3776.00	14800	20231219	-17.09	12220	20240801	0.41	14000	-12.36	20240108	12220	0.41	20240801	14800	-17.09	20231219	12220	0.41	20240801	0.12	N	092130	500	61 억		875185	N	N	0	N	00	N
160	20240802	100606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	-10	5	-0.08	3949630	321	8.15	12350	12350	12280	16020	8640	12330	12304.14	7.27	0	-1	12416	12372	12296	12252	12176	12395	12275	61	3690	500	9120	10	1	12043600	1484	12.64	3.26	12	0.00	975.00	3776.00	14800	20231219	-16.76	12220	20240801	0.82	14000	-12.00	20240108	12220	0.82	20240801	14800	-16.76	20231219	12220	0.82	20240801	0.12	N	092130	500	61 억		875185	N	N	0	N	00	N
161	20240802	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	0	3	0.00	197520	16	0.41	12350	12350	12330	16020	8640	12330	12345.00	7.27	0	-1	12416	12372	12296	12252	12176	12395	12275	61	3690	500	9120	10	1	12043600	1485	12.65	3.27	12	0.00	975.00	3776.00	14800	20231219	-16.69	12220	20240801	0.90	14000	-11.93	20240108	12220	0.90	20240801	14800	-16.69	20231219	12220	0.90	20240801	0.12	N	092130	500	61 억		875185	N	N	0	N	00	N
162	20240801	160606	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12330	30	2	0.24	48478410	3938	88.22	12270	12340	12220	15990	8610	12300	12310.41	7.26	0	356	12406	12352	12316	12262	12226	12335	12245	61	3690	500	9100	10	1	12043600	1485	12.65	3.27	12	0.03	975.00	3776.00	14800	20231219	-16.69	12220	20240801	0.90	14000	-11.93	20240108	12220	0.90	20240801	14800	-16.69	20231219	12220	0.90	20240801	0.15	N	092130	500	61 억		874829	N	N	0	N	00	N
163	20240801	150624	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12320	20	2	0.16	44027930	3577	80.13	12270	12340	12220	15990	8610	12300	12308.62	7.26	0	340	12406	12352	12316	12262	12226	12335	12245	61	3690	500	9100	10	1	12043600	1484	12.64	3.26	12	0.03	975.00	3776.00	14800	20231219	-16.76	12220	20240801	0.82	14000	-12.00	20240108	12220	0.82	20240801	14800	-16.76	20231219	12220	0.82	20240801	0.15	N	092130	500	61 억		874829	N	N	0	N	00	N
164	20240801	140617	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12320	20	2	0.16	38410250	3121	69.91	12270	12340	12220	15990	8610	12300	12307.03	7.26	0	251	12406	12352	12316	12262	12226	12335	12245	61	3690	500	9100	10	1	12043600	1484	12.64	3.26	12	0.03	975.00	3776.00	14800	20231219	-16.76	12220	20240801	0.82	14000	-12.00	20240108	12220	0.82	20240801	14800	-16.76	20231219	12220	0.82	20240801	0.15	N	092130	500	61 억		874829	N	N	0	N	00	N
165	20240801	130608	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12330	30	2	0.24	30611300	2488	55.73	12270	12340	12220	15990	8610	12300	12303.58	7.26	0	198	12406	12352	12316	12262	12226	12335	12245	61	3690	500	9100	10	1	12043600	1485	12.65	3.27	12	0.02	975.00	3776.00	14800	20231219	-16.69	12220	20240801	0.90	14000	-11.93	20240108	12220	0.90	20240801	14800	-16.69	20231219	12220	0.90	20240801	0.15	N	092130	500	61 억		874829	N	N	0	N	00	N
166	20240801	120613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12320	20	2	0.16	26026120	2116	47.40	12270	12340	12220	15990	8610	12300	12299.68	7.26	0	128	12406	12352	12316	12262	12226	12335	12245	61	3690	500	9100	10	1	12043600	1484	12.64	3.26	12	0.02	975.00	3776.00	14800	20231219	-16.76	12220	20240801	0.82	14000	-12.00	20240108	12220	0.82	20240801	14800	-16.76	20231219	12220	0.82	20240801	0.15	N	092130	500	61 억		874829	N	N	0	N	00	N
167	20240801	110613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12310	10	2	0.08	22428680	1824	40.86	12270	12340	12220	15990	8610	12300	12296.43	7.26	0	128	12406	12352	12316	12262	12226	12335	12245	61	3690	500	9100	10	1	12043600	1483	12.63	3.26	12	0.02	975.00	3776.00	14800	20231219	-16.82	12220	20240801	0.74	14000	-12.07	20240108	12220	0.74	20240801	14800	-16.82	20231219	12220	0.74	20240801	0.15	N	092130	500	61 억		874829	N	N	0	N	00	N
168	20240801	100610	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12310	10	2	0.08	16262330	1323	29.64	12270	12340	12220	15990	8610	12300	12292.01	7.26	0	21	12406	12352	12316	12262	12226	12335	12245	61	3690	500	9100	10	1	12043600	1483	12.63	3.26	12	0.01	975.00	3776.00	14800	20231219	-16.82	12220	20240801	0.74	14000	-12.07	20240108	12220	0.74	20240801	14800	-16.82	20231219	12220	0.74	20240801	0.15	N	092130	500	61 억		874829	N	N	0	N	00	N
169	20240801	090602	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12340	40	2	0.33	10156570	827	18.53	12270	12340	12220	15990	8610	12300	12281.22	7.26	0	11	12406	12352	12316	12262	12226	12335	12245	61	3690	500	9100	10	1	12043600	1486	12.66	3.27	12	0.01	975.00	3776.00	14800	20231219	-16.62	12220	20240801	0.98	14000	-11.86	20240108	12220	0.98	20240801	14800	-16.62	20231219	12220	0.98	20240801	0.15	N	092130	500	61 억		874829	N	N	0	N	00	N