KissMeData/092130/price/prices-20230701.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	20230731	160717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14190	-80	5	-0.56	67416450	4727	41.56	14450	14450	14190	18550	9990	14270	14262.01	8.61	0	-984	14443	14356	14223	14136	14003	14400	14180	61	4280	500	10270	10	1	12043600	1709	10.92	3.70	12	0.04	1300.00	3840.00	19150	20221227	-25.90	13960	20230726	1.65	16750	-15.28	20230106	13960	1.65	20230726	19150	-25.90	20221227	13960	1.65	20230726	0.03	N	092130	500	61 억		1037516	N	N	0	N	00	N
3	20230731	150718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14200	-70	5	-0.49	61030260	4277	37.60	14450	14450	14190	18550	9990	14270	14269.41	8.61	0	-913	14443	14356	14223	14136	14003	14400	14180	61	4280	500	10270	10	1	12043600	1710	10.92	3.70	12	0.04	1300.00	3840.00	19150	20221227	-25.85	13960	20230726	1.72	16750	-15.22	20230106	13960	1.72	20230726	19150	-25.85	20221227	13960	1.72	20230726	0.03	N	092130	500	61 억		1037516	N	N	0	N	00	N
4	20230731	140720	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14290	20	2	0.14	37749700	2641	23.22	14450	14450	14240	18550	9990	14270	14293.71	8.61	0	-618	14443	14356	14223	14136	14003	14400	14180	61	4280	500	10270	10	1	12043600	1721	10.99	3.72	12	0.02	1300.00	3840.00	19150	20221227	-25.38	13960	20230726	2.36	16750	-14.69	20230106	13960	2.36	20230726	19150	-25.38	20221227	13960	2.36	20230726	0.03	N	092130	500	61 억		1037516	N	N	0	N	00	N
5	20230731	130719	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14320	50	2	0.35	35019620	2450	21.54	14450	14450	14240	18550	9990	14270	14293.72	8.61	0	-473	14443	14356	14223	14136	14003	14400	14180	61	4280	500	10270	10	1	12043600	1725	11.02	3.73	12	0.02	1300.00	3840.00	19150	20221227	-25.22	13960	20230726	2.58	16750	-14.51	20230106	13960	2.58	20230726	19150	-25.22	20221227	13960	2.58	20230726	0.03	N	092130	500	61 억		1037516	N	N	0	N	00	N
6	20230731	120726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14300	30	2	0.21	27369540	1915	16.84	14450	14450	14240	18550	9990	14270	14292.19	8.61	0	-273	14443	14356	14223	14136	14003	14400	14180	61	4280	500	10270	10	1	12043600	1722	11.00	3.72	12	0.02	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.03	N	092130	500	61 억		1037516	N	N	0	N	00	N
7	20230731	110730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14280	10	2	0.07	18953970	1325	11.65	14450	14450	14270	18550	9990	14270	14304.88	8.61	0	-226	14443	14356	14223	14136	14003	14400	14180	61	4280	500	10270	10	1	12043600	1720	10.98	3.72	12	0.01	1300.00	3840.00	19150	20221227	-25.43	13960	20230726	2.29	16750	-14.75	20230106	13960	2.29	20230726	19150	-25.43	20221227	13960	2.29	20230726	0.03	N	092130	500	61 억		1037516	N	N	0	N	00	N
8	20230731	100724	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14340	70	2	0.49	12824780	896	7.88	14450	14450	14270	18550	9990	14270	14313.37	8.61	0	-183	14443	14356	14223	14136	14003	14400	14180	61	4280	500	10270	10	1	12043600	1727	11.03	3.73	12	0.01	1300.00	3840.00	19150	20221227	-25.12	13960	20230726	2.72	16750	-14.39	20230106	13960	2.72	20230726	19150	-25.12	20221227	13960	2.72	20230726	0.03	N	092130	500	61 억		1037516	N	N	0	N	00	N
9	20230731	090718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14440	170	2	1.19	1054830	73	0.64	14450	14450	14440	18550	9990	14270	14449.73	8.61	0	-18	14443	14356	14223	14136	14003	14400	14180	61	4280	500	10270	10	1	12043600	1739	11.11	3.76	12	0.00	1300.00	3840.00	19150	20221227	-24.60	13960	20230726	3.44	16750	-13.79	20230106	13960	3.44	20230726	19150	-24.60	20221227	13960	3.44	20230726	0.03	N	092130	500	61 억		1037516	N	N	0	N	00	N
10	20230728	160719	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14270	180	2	1.28	161625100	11375	92.73	14090	14310	14090	18310	9870	14090	14208.80	8.64	0	-1522	14470	14280	14140	13950	13810	14210	13880	61	4220	500	10140	10	1	12043600	1719	10.98	3.72	12	0.09	1300.00	3840.00	19150	20221227	-25.48	13960	20230726	2.22	16750	-14.81	20230106	13960	2.22	20230726	19150	-25.48	20221227	13960	2.22	20230726	0.02	N	092130	500	61 억		1040199	N	N	0	N	00	N
11	20230728	150720	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14290	200	2	1.42	157557520	11090	90.41	14090	14310	14090	18310	9870	14090	14207.17	8.64	0	-1432	14470	14280	14140	13950	13810	14210	13880	61	4220	500	10140	10	1	12043600	1721	10.99	3.72	12	0.09	1300.00	3840.00	19150	20221227	-25.38	13960	20230726	2.36	16750	-14.69	20230106	13960	2.36	20230726	19150	-25.38	20221227	13960	2.36	20230726	0.02	N	092130	500	61 억		1040199	N	N	0	N	00	N
12	20230728	140717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14300	210	2	1.49	145889620	10271	83.73	14090	14300	14090	18310	9870	14090	14204.03	8.64	0	-1495	14470	14280	14140	13950	13810	14210	13880	61	4220	500	10140	10	1	12043600	1722	11.00	3.72	12	0.09	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.02	N	092130	500	61 억		1040199	N	N	0	N	00	N
13	20230728	130720	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14300	210	2	1.49	116378930	8202	66.86	14090	14300	14090	18310	9870	14090	14189.09	8.64	0	-1867	14470	14280	14140	13950	13810	14210	13880	61	4220	500	10140	10	1	12043600	1722	11.00	3.72	12	0.07	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.02	N	092130	500	61 억		1040199	N	N	0	N	00	N
14	20230728	120717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14290	200	2	1.42	103145650	7276	59.31	14090	14300	14090	18310	9870	14090	14176.15	8.64	0	-2001	14470	14280	14140	13950	13810	14210	13880	61	4220	500	10140	10	1	12043600	1721	10.99	3.72	12	0.06	1300.00	3840.00	19150	20221227	-25.38	13960	20230726	2.36	16750	-14.69	20230106	13960	2.36	20230726	19150	-25.38	20221227	13960	2.36	20230726	0.02	N	092130	500	61 억		1040199	N	N	0	N	00	N
15	20230728	110723	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14290	200	2	1.42	93309910	6587	53.70	14090	14300	14090	18310	9870	14090	14165.77	8.64	0	-1810	14470	14280	14140	13950	13810	14210	13880	61	4220	500	10140	10	1	12043600	1721	10.99	3.72	12	0.05	1300.00	3840.00	19150	20221227	-25.38	13960	20230726	2.36	16750	-14.69	20230106	13960	2.36	20230726	19150	-25.38	20221227	13960	2.36	20230726	0.02	N	092130	500	61 억		1040199	N	N	0	N	00	N
16	20230728	100714	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14240	150	2	1.06	74325150	5256	42.85	14090	14250	14090	18310	9870	14090	14141.01	8.64	0	-1323	14470	14280	14140	13950	13810	14210	13880	61	4220	500	10140	10	1	12043600	1715	10.95	3.71	12	0.04	1300.00	3840.00	19150	20221227	-25.64	13960	20230726	2.01	16750	-14.99	20230106	13960	2.01	20230726	19150	-25.64	20221227	13960	2.01	20230726	0.02	N	092130	500	61 억		1040199	N	N	0	N	00	N
17	20230728	090722	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14100	10	2	0.07	3329500	236	1.92	14090	14190	14090	18310	9870	14090	14108.05	8.64	0	-37	14470	14280	14140	13950	13810	14210	13880	61	4220	500	10140	10	1	12043600	1698	10.85	3.67	12	0.00	1300.00	3840.00	19150	20221227	-26.37	13960	20230726	1.00	16750	-15.82	20230106	13960	1.00	20230726	19150	-26.37	20221227	13960	1.00	20230726	0.02	N	092130	500	61 억		1040199	N	N	0	N	00	N
18	20230727	160715	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14090	-60	5	-0.42	170161020	12009	54.99	14150	14330	14000	18390	9910	14150	14169.46	8.65	-1426	390	14916	14532	14246	13862	13576	14390	13720	61	4240	500	10180	10	1	12043600	1697	10.84	3.67	12	0.10	1300.00	3840.00	19150	20221227	-26.42	13960	20230726	0.93	16750	-15.88	20230106	13960	0.93	20230726	19150	-26.42	20221227	13960	0.93	20230726	0.02	N	092130	500	61 억		1042086	N	N	0	N	00	N
19	20230727	150717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14120	-30	5	-0.21	166000970	11714	53.64	14150	14330	14000	18390	9910	14150	14171.16	8.65	-1426	482	14916	14532	14246	13862	13576	14390	13720	61	4240	500	10180	10	1	12043600	1701	10.86	3.68	12	0.10	1300.00	3840.00	19150	20221227	-26.27	13960	20230726	1.15	16750	-15.70	20230106	13960	1.15	20230726	19150	-26.27	20221227	13960	1.15	20230726	0.02	N	092130	500	61 억		1042086	N	N	0	N	00	N
20	20230727	140712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14170	20	2	0.14	109554460	7715	35.33	14150	14330	14130	18390	9910	14150	14200.19	8.65	-1426	-42	14916	14532	14246	13862	13576	14390	13720	61	4240	500	10180	10	1	12043600	1707	10.90	3.69	12	0.06	1300.00	3840.00	19150	20221227	-26.01	13960	20230726	1.50	16750	-15.40	20230106	13960	1.50	20230726	19150	-26.01	20221227	13960	1.50	20230726	0.02	N	092130	500	61 억		1042086	N	N	0	N	00	N
21	20230727	130711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14210	60	2	0.42	73594980	5178	23.71	14150	14330	14130	18390	9910	14150	14213.01	8.65	-1426	1247	14916	14532	14246	13862	13576	14390	13720	61	4240	500	10180	10	1	12043600	1711	10.93	3.70	12	0.04	1300.00	3840.00	19150	20221227	-25.80	13960	20230726	1.79	16750	-15.16	20230106	13960	1.79	20230726	19150	-25.80	20221227	13960	1.79	20230726	0.02	N	092130	500	61 억		1042086	N	N	0	N	00	N
22	20230727	120714	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14160	10	2	0.07	63147880	4441	20.33	14150	14330	14130	18390	9910	14150	14219.29	8.65	-1426	1196	14916	14532	14246	13862	13576	14390	13720	61	4240	500	10180	10	1	12043600	1705	10.89	3.69	12	0.04	1300.00	3840.00	19150	20221227	-26.06	13960	20230726	1.43	16750	-15.46	20230106	13960	1.43	20230726	19150	-26.06	20221227	13960	1.43	20230726	0.02	N	092130	500	61 억		1042086	N	N	0	N	00	N
23	20230727	110717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14310	160	2	1.13	22841290	1602	7.34	14150	14330	14150	18390	9910	14150	14257.98	8.65	-1426	-117	14916	14532	14246	13862	13576	14390	13720	61	4240	500	10180	10	1	12043600	1723	11.01	3.73	12	0.01	1300.00	3840.00	19150	20221227	-25.27	13960	20230726	2.51	16750	-14.57	20230106	13960	2.51	20230726	19150	-25.27	20221227	13960	2.51	20230726	0.02	N	092130	500	61 억		1042086	N	N	0	N	00	N
24	20230727	100713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14260	110	2	0.78	13782630	968	4.43	14150	14330	14150	18390	9910	14150	14238.25	8.65	-1426	-137	14916	14532	14246	13862	13576	14390	13720	61	4240	500	10180	10	1	12043600	1717	10.97	3.71	12	0.01	1300.00	3840.00	19150	20221227	-25.54	13960	20230726	2.15	16750	-14.87	20230106	13960	2.15	20230726	19150	-25.54	20221227	13960	2.15	20230726	0.02	N	092130	500	61 억		1042086	N	N	0	N	00	N
25	20230727	090711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14320	170	2	1.20	6013610	423	1.94	14150	14330	14150	18390	9910	14150	14216.57	8.65	-1426	56	14916	14532	14246	13862	13576	14390	13720	61	4240	500	10180	10	1	12043600	1725	11.02	3.73	12	0.00	1300.00	3840.00	19150	20221227	-25.22	13960	20230726	2.58	16750	-14.51	20230106	13960	2.58	20230726	19150	-25.22	20221227	13960	2.58	20230726	0.02	N	092130	500	61 억		1042086	N	N	0	N	00	N
26	20230726	160712	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14150	-390	5	-2.68	308344930	21692	163.75	14630	14630	13960	18900	10180	14540	14214.68	8.66	0	-4699	15000	14770	14650	14420	14300	14710	14360	61	4360	500	10460	10	1	12043600	1704	10.88	3.68	12	0.18	1300.00	3840.00	19150	20221227	-26.11	13960	20230726	1.36	16750	-15.52	20230106	13960	1.36	20230726	19150	-26.11	20221227	13960	1.36	20230726	0.02	N	092130	500	61 억		1043512	N	N	0	N	00	N
27	20230726	150716	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14160	-380	5	-2.61	299735190	21084	159.16	14630	14630	13960	18900	10180	14540	14216.24	8.66	0	-4546	15000	14770	14650	14420	14300	14710	14360	61	4360	500	10460	10	1	12043600	1705	10.89	3.69	12	0.18	1300.00	3840.00	19150	20221227	-26.06	13960	20230726	1.43	16750	-15.46	20230106	13960	1.43	20230726	19150	-26.06	20221227	13960	1.43	20230726	0.02	N	092130	500	61 억		1043512	N	N	0	N	00	N
28	20230726	140711	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14080	-460	5	-3.16	277526950	19504	147.23	14630	14630	13960	18900	10180	14540	14229.23	8.66	0	-3976	15000	14770	14650	14420	14300	14710	14360	61	4360	500	10460	10	1	12043600	1696	10.83	3.67	12	0.16	1300.00	3840.00	19150	20221227	-26.48	13960	20230726	0.86	16750	-15.94	20230106	13960	0.86	20230726	19150	-26.48	20221227	13960	0.86	20230726	0.02	N	092130	500	61 억		1043512	N	N	0	N	00	N
29	20230726	130709	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14190	-350	5	-2.41	159984190	11163	84.27	14630	14630	14150	18900	10180	14540	14331.65	8.66	0	-2389	15000	14770	14650	14420	14300	14710	14360	61	4360	500	10460	10	1	12043600	1709	10.92	3.70	12	0.09	1300.00	3840.00	19150	20221227	-25.90	14150	20230726	0.28	16750	-15.28	20230106	14150	0.28	20230726	19150	-25.90	20221227	14150	0.28	20230726	0.02	N	092130	500	61 억		1043512	N	N	0	N	00	N
30	20230726	120711	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14200	-340	5	-2.34	139497870	9722	73.39	14630	14630	14150	18900	10180	14540	14348.68	8.66	0	-2237	15000	14770	14650	14420	14300	14710	14360	61	4360	500	10460	10	1	12043600	1710	10.92	3.70	12	0.08	1300.00	3840.00	19150	20221227	-25.85	14150	20230726	0.35	16750	-15.22	20230106	14150	0.35	20230726	19150	-25.85	20221227	14150	0.35	20230726	0.02	N	092130	500	61 억		1043512	N	N	0	N	00	N
31	20230726	110705	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14330	-210	5	-1.44	84759390	5875	44.35	14630	14630	14280	18900	10180	14540	14427.13	8.66	0	-1954	15000	14770	14650	14420	14300	14710	14360	61	4360	500	10460	10	1	12043600	1726	11.02	3.73	12	0.05	1300.00	3840.00	19150	20221227	-25.17	14280	20230726	0.35	16750	-14.45	20230106	14280	0.35	20230726	19150	-25.17	20221227	14280	0.35	20230726	0.02	N	092130	500	61 억		1043512	N	N	0	N	00	N
32	20230726	100712	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14390	-150	5	-1.03	49831530	3438	25.95	14630	14630	14390	18900	10180	14540	14494.34	8.66	0	-1044	15000	14770	14650	14420	14300	14710	14360	61	4360	500	10460	10	1	12043600	1733	11.07	3.75	12	0.03	1300.00	3840.00	19150	20221227	-24.86	14390	20230726	0.00	16750	-14.09	20230106	14390	0.00	20230726	19150	-24.86	20221227	14390	0.00	20230726	0.02	N	092130	500	61 억		1043512	N	N	0	N	00	N
33	20230726	090707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14630	90	2	0.62	1931160	132	1.00	14630	14630	14630	18900	10180	14540	14630.00	8.66	0	-49	15000	14770	14650	14420	14300	14710	14360	61	4360	500	10460	10	1	12043600	1762	11.25	3.81	12	0.00	1300.00	3840.00	19150	20221227	-23.60	14530	20230725	0.69	16750	-12.66	20230106	14530	0.69	20230725	19150	-23.60	20221227	14530	0.69	20230725	0.02	N	092130	500	61 억		1043512	N	N	0	N	00	N
34	20230725	160705	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14540	-200	5	-1.36	193904690	13247	150.60	14730	14880	14530	19160	10320	14740	14637.63	8.67	0	977	15133	14936	14803	14606	14473	15035	14705	61	4420	500	10610	10	1	12043600	1751	11.18	3.79	12	0.11	1300.00	3840.00	19150	20221227	-24.07	14530	20230725	0.07	16750	-13.19	20230106	14530	0.07	20230725	19150	-24.07	20221227	14530	0.07	20230725	0.02	N	092130	500	61 억		1044726	N	N	0	N	00	N
35	20230725	150659	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14550	-190	5	-1.29	149957980	10235	116.36	14730	14880	14550	19160	10320	14740	14651.49	8.67	0	843	15133	14936	14803	14606	14473	15035	14705	61	4420	500	10610	10	1	12043600	1752	11.19	3.79	12	0.08	1300.00	3840.00	19150	20221227	-24.02	14550	20230725	0.00	16750	-13.13	20230106	14550	0.00	20230725	19150	-24.02	20221227	14550	0.00	20230725	0.02	N	092130	500	61 억		1044726	N	N	0	N	00	N
36	20230725	140658	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14650	-90	5	-0.61	115128860	7851	89.26	14730	14880	14600	19160	10320	14740	14664.23	8.67	0	908	15133	14936	14803	14606	14473	15035	14705	61	4420	500	10610	10	1	12043600	1764	11.27	3.82	12	0.07	1300.00	3840.00	19150	20221227	-23.50	14600	20230725	0.34	16750	-12.54	20230106	14600	0.34	20230725	19150	-23.50	20221227	14600	0.34	20230725	0.02	N	092130	500	61 억		1044726	N	N	0	N	00	N
37	20230725	130706	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14670	-70	5	-0.47	86907440	5926	67.37	14730	14880	14600	19160	10320	14740	14665.45	8.67	0	459	15133	14936	14803	14606	14473	15035	14705	61	4420	500	10610	10	1	12043600	1767	11.28	3.82	12	0.05	1300.00	3840.00	19150	20221227	-23.39	14600	20230725	0.48	16750	-12.42	20230106	14600	0.48	20230725	19150	-23.39	20221227	14600	0.48	20230725	0.02	N	092130	500	61 억		1044726	N	N	0	N	00	N
38	20230725	120705	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14720	-20	5	-0.14	74734920	5097	57.95	14730	14880	14600	19160	10320	14740	14662.53	8.67	0	300	15133	14936	14803	14606	14473	15035	14705	61	4420	500	10610	10	1	12043600	1773	11.32	3.83	12	0.04	1300.00	3840.00	19150	20221227	-23.13	14600	20230725	0.82	16750	-12.12	20230106	14600	0.82	20230725	19150	-23.13	20221227	14600	0.82	20230725	0.02	N	092130	500	61 억		1044726	N	N	0	N	00	N
39	20230725	110703	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14660	-80	5	-0.54	63564060	4337	49.31	14730	14880	14600	19160	10320	14740	14656.23	8.67	0	223	15133	14936	14803	14606	14473	15035	14705	61	4420	500	10610	10	1	12043600	1766	11.28	3.82	12	0.04	1300.00	3840.00	19150	20221227	-23.45	14600	20230725	0.41	16750	-12.48	20230106	14600	0.41	20230725	19150	-23.45	20221227	14600	0.41	20230725	0.02	N	092130	500	61 억		1044726	N	N	0	N	00	N
40	20230725	100702	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14630	-110	5	-0.75	42836340	2921	33.21	14730	14880	14610	19160	10320	14740	14664.96	8.67	0	157	15133	14936	14803	14606	14473	15035	14705	61	4420	500	10610	10	1	12043600	1762	11.25	3.81	12	0.02	1300.00	3840.00	19150	20221227	-23.60	14610	20230725	0.14	16750	-12.66	20230106	14610	0.14	20230725	19150	-23.60	20221227	14610	0.14	20230725	0.02	N	092130	500	61 억		1044726	N	N	0	N	00	N
41	20230725	090702	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14840	100	2	0.68	20506150	1400	15.92	14730	14880	14620	19160	10320	14740	14647.25	8.67	0	98	15133	14936	14803	14606	14473	15035	14705	61	4420	500	10610	10	1	12043600	1787	11.42	3.86	12	0.01	1300.00	3840.00	19150	20221227	-22.51	14620	20230725	1.50	16750	-11.40	20230106	14620	1.50	20230725	19150	-22.51	20221227	14620	1.50	20230725	0.02	N	092130	500	61 억		1044726	N	N	0	N	00	N
42	20230724	160704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14740	-120	5	-0.81	129683530	8794	175.88	14710	15000	14670	19310	10410	14860	14746.85	8.68	0	-916	15213	15036	14893	14716	14573	14965	14645	61	4450	500	10690	10	1	12043600	1775	11.34	3.84	12	0.07	1300.00	3840.00	19150	20221227	-23.03	14670	20230724	0.48	16750	-12.00	20230106	14670	0.48	20230724	19150	-23.03	20221227	14670	0.48	20230724	0.02	N	092130	500	61 억		1045505	N	N	0	N	00	N
43	20230724	150701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14770	-90	5	-0.61	113723310	7713	154.26	14710	15000	14670	19310	10410	14860	14744.37	8.68	0	-533	15213	15036	14893	14716	14573	14965	14645	61	4450	500	10690	10	1	12043600	1779	11.36	3.85	12	0.06	1300.00	3840.00	19150	20221227	-22.87	14670	20230724	0.68	16750	-11.82	20230106	14670	0.68	20230724	19150	-22.87	20221227	14670	0.68	20230724	0.02	N	092130	500	61 억		1045505	N	N	0	N	00	N
44	20230724	140658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14770	-90	5	-0.61	106623140	7232	144.64	14710	15000	14670	19310	10410	14860	14743.24	8.68	0	-451	15213	15036	14893	14716	14573	14965	14645	61	4450	500	10690	10	1	12043600	1779	11.36	3.85	12	0.06	1300.00	3840.00	19150	20221227	-22.87	14670	20230724	0.68	16750	-11.82	20230106	14670	0.68	20230724	19150	-22.87	20221227	14670	0.68	20230724	0.02	N	092130	500	61 억		1045505	N	N	0	N	00	N
45	20230724	130700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14770	-90	5	-0.61	102198950	6932	138.64	14710	15000	14670	19310	10410	14860	14743.07	8.68	0	-425	15213	15036	14893	14716	14573	14965	14645	61	4450	500	10690	10	1	12043600	1779	11.36	3.85	12	0.06	1300.00	3840.00	19150	20221227	-22.87	14670	20230724	0.68	16750	-11.82	20230106	14670	0.68	20230724	19150	-22.87	20221227	14670	0.68	20230724	0.02	N	092130	500	61 억		1045505	N	N	0	N	00	N
46	20230724	120700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14730	-130	5	-0.87	76789170	5206	104.12	14710	15000	14670	19310	10410	14860	14750.13	8.68	0	-321	15213	15036	14893	14716	14573	14965	14645	61	4450	500	10690	10	1	12043600	1774	11.33	3.84	12	0.04	1300.00	3840.00	19150	20221227	-23.08	14670	20230724	0.41	16750	-12.06	20230106	14670	0.41	20230724	19150	-23.08	20221227	14670	0.41	20230724	0.02	N	092130	500	61 억		1045505	N	N	0	N	00	N
47	20230724	110704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14690	-170	5	-1.14	65665540	4451	89.02	14710	15000	14670	19310	10410	14860	14752.99	8.68	0	-323	15213	15036	14893	14716	14573	14965	14645	61	4450	500	10690	10	1	12043600	1769	11.30	3.83	12	0.04	1300.00	3840.00	19150	20221227	-23.29	14670	20230724	0.14	16750	-12.30	20230106	14670	0.14	20230724	19150	-23.29	20221227	14670	0.14	20230724	0.02	N	092130	500	61 억		1045505	N	N	0	N	00	N
48	20230724	100657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14790	-70	5	-0.47	39018910	2640	52.80	14710	15000	14700	19310	10410	14860	14779.89	8.68	0	-168	15213	15036	14893	14716	14573	14965	14645	61	4450	500	10690	10	1	12043600	1781	11.38	3.85	12	0.02	1300.00	3840.00	19150	20221227	-22.77	14700	20230724	0.61	16750	-11.70	20230106	14700	0.61	20230724	19150	-22.77	20221227	14700	0.61	20230724	0.02	N	092130	500	61 억		1045505	N	N	0	N	00	N
49	20230724	090700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14970	110	2	0.74	11078940	750	15.00	14710	15000	14710	19310	10410	14860	14771.92	8.68	0	-42	15213	15036	14893	14716	14573	14965	14645	61	4450	500	10690	10	1	12043600	1803	11.52	3.90	12	0.01	1300.00	3840.00	19150	20221227	-21.83	14710	20230724	1.77	16750	-10.63	20230106	14710	1.77	20230724	19150	-21.83	20221227	14710	1.77	20230724	0.02	N	092130	500	61 억		1045505	N	N	0	N	00	N
50	20230721	160654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14860	-30	5	-0.20	74346920	5000	107.27	15070	15070	14750	19350	10430	14890	14869.45	8.68	0	-215	15250	15070	14920	14740	14590	14995	14665	61	4460	500	10720	10	1	12043600	1790	11.43	3.87	12	0.04	1300.00	3840.00	19150	20221227	-22.40	14750	20230721	0.75	16750	-11.28	20230106	14750	0.75	20230721	19150	-22.40	20221227	14750	0.75	20230721	0.02	N	092130	500	61 억		1045720	N	N	0	N	00	N
51	20230721	150657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14880	-10	5	-0.07	70393030	4734	101.57	15070	15070	14750	19350	10430	14890	14869.67	8.68	0	-197	15250	15070	14920	14740	14590	14995	14665	61	4460	500	10720	10	1	12043600	1792	11.45	3.88	12	0.04	1300.00	3840.00	19150	20221227	-22.30	14750	20230721	0.88	16750	-11.16	20230106	14750	0.88	20230721	19150	-22.30	20221227	14750	0.88	20230721	0.02	N	092130	500	61 억		1045720	N	N	0	N	00	N
52	20230721	140654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14870	-20	5	-0.13	57810980	3888	83.42	15070	15070	14750	19350	10430	14890	14869.08	8.68	0	-222	15250	15070	14920	14740	14590	14995	14665	61	4460	500	10720	10	1	12043600	1791	11.44	3.87	12	0.03	1300.00	3840.00	19150	20221227	-22.35	14750	20230721	0.81	16750	-11.22	20230106	14750	0.81	20230721	19150	-22.35	20221227	14750	0.81	20230721	0.02	N	092130	500	61 억		1045720	N	N	0	N	00	N
53	20230721	130656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14860	-30	5	-0.20	55180820	3711	79.62	15070	15070	14750	19350	10430	14890	14869.53	8.68	0	-130	15250	15070	14920	14740	14590	14995	14665	61	4460	500	10720	10	1	12043600	1790	11.43	3.87	12	0.03	1300.00	3840.00	19150	20221227	-22.40	14750	20230721	0.75	16750	-11.28	20230106	14750	0.75	20230721	19150	-22.40	20221227	14750	0.75	20230721	0.02	N	092130	500	61 억		1045720	N	N	0	N	00	N
54	20230721	120704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14880	-10	5	-0.07	50155160	3373	72.37	15070	15070	14750	19350	10430	14890	14869.60	8.68	0	-103	15250	15070	14920	14740	14590	14995	14665	61	4460	500	10720	10	1	12043600	1792	11.45	3.88	12	0.03	1300.00	3840.00	19150	20221227	-22.30	14750	20230721	0.88	16750	-11.16	20230106	14750	0.88	20230721	19150	-22.30	20221227	14750	0.88	20230721	0.02	N	092130	500	61 억		1045720	N	N	0	N	00	N
55	20230721	110659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14860	-30	5	-0.20	45933020	3089	66.27	15070	15070	14750	19350	10430	14890	14869.87	8.68	0	-32	15250	15070	14920	14740	14590	14995	14665	61	4460	500	10720	10	1	12043600	1790	11.43	3.87	12	0.03	1300.00	3840.00	19150	20221227	-22.40	14750	20230721	0.75	16750	-11.28	20230106	14750	0.75	20230721	19150	-22.40	20221227	14750	0.75	20230721	0.02	N	092130	500	61 억		1045720	N	N	0	N	00	N
56	20230721	100659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14900	10	2	0.07	19591330	1313	28.17	15070	15070	14750	19350	10430	14890	14921.04	8.68	0	-10	15250	15070	14920	14740	14590	14995	14665	61	4460	500	10720	10	1	12043600	1794	11.46	3.88	12	0.01	1300.00	3840.00	19150	20221227	-22.19	14750	20230721	1.02	16750	-11.04	20230106	14750	1.02	20230721	19150	-22.19	20221227	14750	1.02	20230721	0.02	N	092130	500	61 억		1045720	N	N	0	N	00	N
57	20230721	090658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14820	-70	5	-0.47	8509500	569	12.21	15070	15070	14750	19350	10430	14890	14955.18	8.68	0	31	15250	15070	14920	14740	14590	14995	14665	61	4460	500	10720	10	1	12043600	1785	11.40	3.86	12	0.00	1300.00	3840.00	19150	20221227	-22.61	14750	20230721	0.47	16750	-11.52	20230106	14750	0.47	20230721	19150	-22.61	20221227	14750	0.47	20230721	0.02	N	092130	500	61 억		1045720	N	N	0	N	00	N
58	20230720	160653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14890	-30	5	-0.20	69493340	4659	38.97	15100	15100	14770	19390	10450	14920	14915.96	8.69	0	-1367	15100	15010	14910	14820	14720	14960	14770	61	4470	500	10740	10	1	12043600	1793	11.45	3.88	12	0.04	1300.00	3840.00	19150	20221227	-22.25	14770	20230720	0.81	16750	-11.10	20230106	14770	0.81	20230720	19150	-22.25	20221227	14770	0.81	20230720	0.02	N	092130	500	61 억		1046182	N	N	0	N	00	N
59	20230720	150652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14920	0	3	0.00	65708460	4405	36.84	15100	15100	14770	19390	10450	14920	14916.79	8.69	0	-1339	15100	15010	14910	14820	14720	14960	14770	61	4470	500	10740	10	1	12043600	1797	11.48	3.89	12	0.04	1300.00	3840.00	19150	20221227	-22.09	14770	20230720	1.02	16750	-10.93	20230106	14770	1.02	20230720	19150	-22.09	20221227	14770	1.02	20230720	0.02	N	092130	500	61 억		1046182	N	N	0	N	00	N
60	20230720	140651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14920	0	3	0.00	58232910	3903	32.64	15100	15100	14770	19390	10450	14920	14920.04	8.69	0	-1224	15100	15010	14910	14820	14720	14960	14770	61	4470	500	10740	10	1	12043600	1797	11.48	3.89	12	0.03	1300.00	3840.00	19150	20221227	-22.09	14770	20230720	1.02	16750	-10.93	20230106	14770	1.02	20230720	19150	-22.09	20221227	14770	1.02	20230720	0.02	N	092130	500	61 억		1046182	N	N	0	N	00	N
61	20230720	130651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14920	0	3	0.00	52476820	3517	29.42	15100	15100	14770	19390	10450	14920	14920.90	8.69	0	-1105	15100	15010	14910	14820	14720	14960	14770	61	4470	500	10740	10	1	12043600	1797	11.48	3.89	12	0.03	1300.00	3840.00	19150	20221227	-22.09	14770	20230720	1.02	16750	-10.93	20230106	14770	1.02	20230720	19150	-22.09	20221227	14770	1.02	20230720	0.02	N	092130	500	61 억		1046182	N	N	0	N	00	N
62	20230720	120656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15030	110	2	0.74	46694010	3131	26.19	15100	15100	14770	19390	10450	14920	14913.45	8.69	0	-875	15100	15010	14910	14820	14720	14960	14770	61	4470	500	10740	10	1	12043600	1810	11.56	3.91	12	0.03	1300.00	3840.00	19150	20221227	-21.51	14770	20230720	1.76	16750	-10.27	20230106	14770	1.76	20230720	19150	-21.51	20221227	14770	1.76	20230720	0.02	N	092130	500	61 억		1046182	N	N	0	N	00	N
63	20230720	110655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14950	30	2	0.20	33148100	2225	18.61	15100	15100	14770	19390	10450	14920	14898.02	8.69	0	-596	15100	15010	14910	14820	14720	14960	14770	61	4470	500	10740	10	1	12043600	1801	11.50	3.89	12	0.02	1300.00	3840.00	19150	20221227	-21.93	14770	20230720	1.22	16750	-10.75	20230106	14770	1.22	20230720	19150	-21.93	20221227	14770	1.22	20230720	0.02	N	092130	500	61 억		1046182	N	N	0	N	00	N
64	20230720	100648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14910	-10	5	-0.07	24724720	1662	13.90	15100	15100	14770	19390	10450	14920	14876.49	8.69	0	-458	15100	15010	14910	14820	14720	14960	14770	61	4470	500	10740	10	1	12043600	1796	11.47	3.88	12	0.01	1300.00	3840.00	19150	20221227	-22.14	14770	20230720	0.95	16750	-10.99	20230106	14770	0.95	20230720	19150	-22.14	20221227	14770	0.95	20230720	0.02	N	092130	500	61 억		1046182	N	N	0	N	00	N
65	20230720	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	70	2	0.47	1881570	125	1.05	15100	15100	14990	19390	10450	14920	15052.56	8.69	0	-18	15100	15010	14910	14820	14720	14960	14770	61	4470	500	10740	10	1	12043600	1805	11.53	3.90	12	0.00	1300.00	3840.00	19150	20221227	-21.72	14810	20230719	1.22	16750	-10.51	20230106	14810	1.22	20230719	19150	-21.72	20221227	14810	1.22	20230719	0.02	N	092130	500	61 억		1046182	N	N	0	N	00	N
66	20230719	160701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14920	-20	5	-0.13	177770930	11956	50.27	14990	15000	14810	19420	10460	14940	14868.63	8.70	0	-3715	15500	15220	15050	14770	14600	15135	14685	61	4480	500	10750	10	1	12043600	1797	11.48	3.89	12	0.10	1300.00	3840.00	19150	20221227	-22.09	14810	20230719	0.74	16750	-10.93	20230106	14810	0.74	20230719	19150	-22.09	20221227	14810	0.74	20230719	0.02	N	092130	500	61 억		1047393	N	N	0	N	00	N
67	20230719	150701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14910	-30	5	-0.20	172465160	11600	48.78	14990	15000	14810	19420	10460	14940	14867.69	8.70	0	-3514	15500	15220	15050	14770	14600	15135	14685	61	4480	500	10750	10	1	12043600	1796	11.47	3.88	12	0.10	1300.00	3840.00	19150	20221227	-22.14	14810	20230719	0.68	16750	-10.99	20230106	14810	0.68	20230719	19150	-22.14	20221227	14810	0.68	20230719	0.02	N	092130	500	61 억		1047393	N	N	0	N	00	N
68	20230719	140702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14840	-100	5	-0.67	133619910	8986	37.78	14990	15000	14810	19420	10460	14940	14869.79	8.70	0	-2735	15500	15220	15050	14770	14600	15135	14685	61	4480	500	10750	10	1	12043600	1787	11.42	3.86	12	0.07	1300.00	3840.00	19150	20221227	-22.51	14810	20230719	0.20	16750	-11.40	20230106	14810	0.20	20230719	19150	-22.51	20221227	14810	0.20	20230719	0.02	N	092130	500	61 억		1047393	N	N	0	N	00	N
69	20230719	130655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14870	-70	5	-0.47	119048190	8005	33.66	14990	15000	14810	19420	10460	14940	14871.73	8.70	0	-2355	15500	15220	15050	14770	14600	15135	14685	61	4480	500	10750	10	1	12043600	1791	11.44	3.87	12	0.07	1300.00	3840.00	19150	20221227	-22.35	14810	20230719	0.41	16750	-11.22	20230106	14810	0.41	20230719	19150	-22.35	20221227	14810	0.41	20230719	0.02	N	092130	500	61 억		1047393	N	N	0	N	00	N
70	20230719	120703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14870	-70	5	-0.47	105445530	7090	29.81	14990	15000	14810	19420	10460	14940	14872.43	8.70	0	-2102	15500	15220	15050	14770	14600	15135	14685	61	4480	500	10750	10	1	12043600	1791	11.44	3.87	12	0.06	1300.00	3840.00	19150	20221227	-22.35	14810	20230719	0.41	16750	-11.22	20230106	14810	0.41	20230719	19150	-22.35	20221227	14810	0.41	20230719	0.02	N	092130	500	61 억		1047393	N	N	0	N	00	N
71	20230719	110702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14850	-90	5	-0.60	70158820	4712	19.81	14990	15000	14850	19420	10460	14940	14889.39	8.70	0	-1350	15500	15220	15050	14770	14600	15135	14685	61	4480	500	10750	10	1	12043600	1788	11.42	3.87	12	0.04	1300.00	3840.00	19150	20221227	-22.45	14850	20230719	0.00	16750	-11.34	20230106	14850	0.00	20230719	19150	-22.45	20221227	14850	0.00	20230719	0.02	N	092130	500	61 억		1047393	N	N	0	N	00	N
72	20230719	100657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14880	-60	5	-0.40	37637990	2526	10.62	14990	15000	14850	19420	10460	14940	14900.23	8.70	0	-664	15500	15220	15050	14770	14600	15135	14685	61	4480	500	10750	10	1	12043600	1792	11.45	3.88	12	0.02	1300.00	3840.00	19150	20221227	-22.30	14850	20230719	0.20	16750	-11.16	20230106	14850	0.20	20230719	19150	-22.30	20221227	14850	0.20	20230719	0.02	N	092130	500	61 억		1047393	N	N	0	N	00	N
73	20230719	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	60	2	0.40	4737700	316	1.33	14990	15000	14940	19420	10460	14940	14992.72	8.70	0	-104	15500	15220	15050	14770	14600	15135	14685	61	4480	500	10750	10	1	12043600	1807	11.54	3.91	12	0.00	1300.00	3840.00	19150	20221227	-21.67	14880	20230718	0.81	16750	-10.45	20230106	14880	0.81	20230718	19150	-21.67	20221227	14880	0.81	20230718	0.02	N	092130	500	61 억		1047393	N	N	0	N	00	N
74	20230718	160655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14940	-290	5	-1.90	357919120	23780	141.66	15190	15330	14880	19790	10670	15230	15051.29	8.71	0	3464	15603	15416	15313	15126	15023	15365	15075	61	4560	500	10960	10	1	12043600	1799	11.49	3.89	12	0.20	1300.00	3840.00	19150	20221227	-21.98	14880	20230718	0.40	16750	-10.81	20230106	14880	0.40	20230718	19150	-21.98	20221227	14880	0.40	20230718	0.02	N	092130	500	61 억		1049111	N	N	0	N	00	N
75	20230718	150655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14940	-290	5	-1.90	348449680	23146	137.88	15190	15330	14880	19790	10670	15230	15054.42	8.71	0	3376	15603	15416	15313	15126	15023	15365	15075	61	4560	500	10960	10	1	12043600	1799	11.49	3.89	12	0.19	1300.00	3840.00	19150	20221227	-21.98	14880	20230718	0.40	16750	-10.81	20230106	14880	0.40	20230718	19150	-21.98	20221227	14880	0.40	20230718	0.02	N	092130	500	61 억		1049111	N	N	0	N	00	N
76	20230718	140652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14920	-310	5	-2.04	305369130	20256	120.66	15190	15330	14900	19790	10670	15230	15075.49	8.71	0	3242	15603	15416	15313	15126	15023	15365	15075	61	4560	500	10960	10	1	12043600	1797	11.48	3.89	12	0.17	1300.00	3840.00	19150	20221227	-22.09	14900	20230718	0.13	16750	-10.93	20230106	14900	0.13	20230718	19150	-22.09	20221227	14900	0.13	20230718	0.02	N	092130	500	61 억		1049111	N	N	0	N	00	N
77	20230718	130653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15020	-210	5	-1.38	235108150	15560	92.69	15190	15330	14990	19790	10670	15230	15109.78	8.71	0	2660	15603	15416	15313	15126	15023	15365	15075	61	4560	500	10960	10	1	12043600	1809	11.55	3.91	12	0.13	1300.00	3840.00	19150	20221227	-21.57	14990	20230718	0.20	16750	-10.33	20230106	14990	0.20	20230718	19150	-21.57	20221227	14990	0.20	20230718	0.02	N	092130	500	61 억		1049111	N	N	0	N	00	N
78	20230718	120658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15090	-140	5	-0.92	177155630	11702	69.71	15190	15330	15050	19790	10670	15230	15138.92	8.71	0	2128	15603	15416	15313	15126	15023	15365	15075	61	4560	500	10960	10	1	12043600	1817	11.61	3.93	12	0.10	1300.00	3840.00	19150	20221227	-21.20	15050	20230718	0.27	16750	-9.91	20230106	15050	0.27	20230718	19150	-21.20	20221227	15050	0.27	20230718	0.02	N	092130	500	61 억		1049111	N	N	0	N	00	N
79	20230718	110659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15100	-130	5	-0.85	157157150	10377	61.82	15190	15330	15050	19790	10670	15230	15144.76	8.71	0	1923	15603	15416	15313	15126	15023	15365	15075	61	4560	500	10960	10	1	12043600	1819	11.62	3.93	12	0.09	1300.00	3840.00	19150	20221227	-21.15	15050	20230718	0.33	16750	-9.85	20230106	15050	0.33	20230718	19150	-21.15	20221227	15050	0.33	20230718	0.02	N	092130	500	61 억		1049111	N	N	0	N	00	N
80	20230718	100651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15180	-50	5	-0.33	86075420	5674	33.80	15190	15330	15100	19790	10670	15230	15170.15	8.71	0	998	15603	15416	15313	15126	15023	15365	15075	61	4560	500	10960	10	1	12043600	1828	11.68	3.95	12	0.05	1300.00	3840.00	19150	20221227	-20.73	15100	20230718	0.53	16750	-9.37	20230106	15100	0.53	20230718	19150	-20.73	20221227	15100	0.53	20230718	0.02	N	092130	500	61 억		1049111	N	N	0	N	00	N
81	20230718	090651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15200	-30	5	-0.20	15489400	1018	6.06	15190	15330	15190	19790	10670	15230	15215.52	8.71	0	62	15603	15416	15313	15126	15023	15365	15075	61	4560	500	10960	10	1	12043600	1831	11.69	3.96	12	0.01	1300.00	3840.00	19150	20221227	-20.63	15190	20230718	0.07	16750	-9.25	20230106	15190	0.07	20230718	19150	-20.63	20221227	15190	0.07	20230718	0.02	N	092130	500	61 억		1049111	N	N	0	N	00	N
82	20230717	160653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15230	-270	5	-1.74	256854430	16787	179.46	15500	15500	15210	20150	10850	15500	15300.79	8.71	0	-3698	15606	15552	15466	15412	15326	15510	15370	61	4650	500	11160	10	1	12043600	1834	11.72	3.97	12	0.14	1300.00	3840.00	19150	20221227	-20.47	15210	20230717	0.13	16750	-9.07	20230106	15210	0.13	20230717	19150	-20.47	20221227	15210	0.13	20230717	0.02	N	092130	500	61 억		1049090	N	N	0	N	00	N
83	20230717	150649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15350	-150	5	-0.97	246926010	16136	172.50	15500	15500	15210	20150	10850	15500	15302.80	8.71	0	-3479	15606	15552	15466	15412	15326	15510	15370	61	4650	500	11160	10	1	12043600	1849	11.81	4.00	12	0.13	1300.00	3840.00	19150	20221227	-19.84	15210	20230717	0.92	16750	-8.36	20230106	15210	0.92	20230717	19150	-19.84	20221227	15210	0.92	20230717	0.02	N	092130	500	61 억		1049090	N	N	0	N	00	N
84	20230717	140651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15360	-140	5	-0.90	239724530	15666	167.48	15500	15500	15210	20150	10850	15500	15302.22	8.71	0	-3207	15606	15552	15466	15412	15326	15510	15370	61	4650	500	11160	10	1	12043600	1850	11.82	4.00	12	0.13	1300.00	3840.00	19150	20221227	-19.79	15210	20230717	0.99	16750	-8.30	20230106	15210	0.99	20230717	19150	-19.79	20221227	15210	0.99	20230717	0.02	N	092130	500	61 억		1049090	N	N	0	N	00	N
85	20230717	130646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15340	-160	5	-1.03	208562590	13628	145.69	15500	15500	15210	20150	10850	15500	15303.98	8.71	0	-2795	15606	15552	15466	15412	15326	15510	15370	61	4650	500	11160	10	1	12043600	1847	11.80	3.99	12	0.11	1300.00	3840.00	19150	20221227	-19.90	15210	20230717	0.85	16750	-8.42	20230106	15210	0.85	20230717	19150	-19.90	20221227	15210	0.85	20230717	0.02	N	092130	500	61 억		1049090	N	N	0	N	00	N
86	20230717	120654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15300	-200	5	-1.29	157999040	10311	110.23	15500	15500	15220	20150	10850	15500	15323.35	8.71	0	-1957	15606	15552	15466	15412	15326	15510	15370	61	4650	500	11160	10	1	12043600	1843	11.77	3.98	12	0.09	1300.00	3840.00	19150	20221227	-20.10	15220	20230717	0.53	16750	-8.66	20230106	15220	0.53	20230717	19150	-20.10	20221227	15220	0.53	20230717	0.02	N	092130	500	61 억		1049090	N	N	0	N	00	N
87	20230717	110646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15310	-190	5	-1.23	143957990	9394	100.43	15500	15500	15220	20150	10850	15500	15324.46	8.71	0	-1635	15606	15552	15466	15412	15326	15510	15370	61	4650	500	11160	10	1	12043600	1844	11.78	3.99	12	0.08	1300.00	3840.00	19150	20221227	-20.05	15220	20230717	0.59	16750	-8.60	20230106	15220	0.59	20230717	19150	-20.05	20221227	15220	0.59	20230717	0.02	N	092130	500	61 억		1049090	N	N	0	N	00	N
88	20230717	100647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15330	-170	5	-1.10	96706970	6303	67.38	15500	15500	15280	20150	10850	15500	15343.01	8.71	0	-1191	15606	15552	15466	15412	15326	15510	15370	61	4650	500	11160	10	1	12043600	1846	11.79	3.99	12	0.05	1300.00	3840.00	19150	20221227	-19.95	15280	20230717	0.33	16750	-8.48	20230106	15280	0.33	20230717	19150	-19.95	20221227	15280	0.33	20230717	0.02	N	092130	500	61 억		1049090	N	N	0	N	00	N
89	20230717	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15410	-90	5	-0.58	7516130	487	5.21	15500	15500	15390	20150	10850	15500	15433.53	8.71	0	-47	15606	15552	15466	15412	15326	15510	15370	61	4650	500	11160	10	1	12043600	1856	11.85	4.01	12	0.00	1300.00	3840.00	19150	20221227	-19.53	15350	20230103	0.39	16750	-8.00	20230106	15350	0.39	20230103	19150	-19.53	20221227	15350	0.39	20230103	0.02	N	092130	500	61 억		1049090	N	N	0	N	00	N
90	20230714	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-10	5	-0.06	144413400	9354	343.77	15510	15520	15380	20150	10860	15510	15438.68	8.72	0	-778	15696	15602	15516	15422	15336	15560	15380	61	4645	500	11160	10	1	12043600	1867	11.92	4.04	12	0.08	1300.00	3840.00	19150	20221227	-19.06	15350	20230103	0.98	16750	-7.46	20230106	15350	0.98	20230103	19150	-19.06	20221227	15350	0.98	20230103	0.02	N	092130	500	61 억		1049793	N	N	0	N	00	N
91	20230714	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15490	-20	5	-0.13	136434670	8839	324.84	15510	15520	15380	20150	10860	15510	15435.53	8.72	0	-719	15696	15602	15516	15422	15336	15560	15380	61	4645	500	11160	10	1	12043600	1866	11.92	4.03	12	0.07	1300.00	3840.00	19150	20221227	-19.11	15350	20230103	0.91	16750	-7.52	20230106	15350	0.91	20230103	19150	-19.11	20221227	15350	0.91	20230103	0.02	N	092130	500	61 억		1049793	N	N	0	N	00	N
92	20230714	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15450	-60	5	-0.39	126890330	8223	302.21	15510	15520	15380	20150	10860	15510	15431.15	8.72	0	-681	15696	15602	15516	15422	15336	15560	15380	61	4645	500	11160	10	1	12043600	1861	11.88	4.02	12	0.07	1300.00	3840.00	19150	20221227	-19.32	15350	20230103	0.65	16750	-7.76	20230106	15350	0.65	20230103	19150	-19.32	20221227	15350	0.65	20230103	0.02	N	092130	500	61 억		1049793	N	N	0	N	00	N
93	20230714	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15390	-120	5	-0.77	110207050	7142	262.48	15510	15520	15380	20150	10860	15510	15430.84	8.72	0	-592	15696	15602	15516	15422	15336	15560	15380	61	4645	500	11160	10	1	12043600	1854	11.84	4.01	12	0.06	1300.00	3840.00	19150	20221227	-19.63	15350	20230103	0.26	16750	-8.12	20230106	15350	0.26	20230103	19150	-19.63	20221227	15350	0.26	20230103	0.02	N	092130	500	61 억		1049793	N	N	0	N	00	N
94	20230714	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15410	-100	5	-0.64	73151780	4740	174.20	15510	15520	15380	20150	10860	15510	15432.86	8.72	0	-377	15696	15602	15516	15422	15336	15560	15380	61	4645	500	11160	10	1	12043600	1856	11.85	4.01	12	0.04	1300.00	3840.00	19150	20221227	-19.53	15350	20230103	0.39	16750	-8.00	20230106	15350	0.39	20230103	19150	-19.53	20221227	15350	0.39	20230103	0.02	N	092130	500	61 억		1049793	N	N	0	N	00	N
95	20230714	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15410	-100	5	-0.64	44461970	2878	105.77	15510	15520	15400	20150	10860	15510	15448.91	8.72	0	-250	15696	15602	15516	15422	15336	15560	15380	61	4645	500	11160	10	1	12043600	1856	11.85	4.01	12	0.02	1300.00	3840.00	19150	20221227	-19.53	15350	20230103	0.39	16750	-8.00	20230106	15350	0.39	20230103	19150	-19.53	20221227	15350	0.39	20230103	0.02	N	092130	500	61 억		1049793	N	N	0	N	00	N
96	20230714	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	10	2	0.06	22438580	1451	53.33	15510	15520	15410	20150	10860	15510	15464.22	8.72	0	-122	15696	15602	15516	15422	15336	15560	15380	61	4645	500	11160	10	1	12043600	1869	11.94	4.04	12	0.01	1300.00	3840.00	19150	20221227	-18.96	15350	20230103	1.11	16750	-7.34	20230106	15350	1.11	20230103	19150	-18.96	20221227	15350	1.11	20230103	0.02	N	092130	500	61 억		1049793	N	N	0	N	00	N
97	20230714	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15510	0	3	0.00	1735370	112	4.12	15510	15510	15480	20150	10860	15510	15494.38	8.72	0	-4	15696	15602	15516	15422	15336	15560	15380	61	4645	500	11160	10	1	12043600	1868	11.93	4.04	12	0.00	1300.00	3840.00	19150	20221227	-19.01	15350	20230103	1.04	16750	-7.40	20230106	15350	1.04	20230103	19150	-19.01	20221227	15350	1.04	20230103	0.02	N	092130	500	61 억		1049793	N	N	0	N	00	N
98	20230713	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15510	0	3	0.00	42245490	2721	98.02	15610	15610	15430	20150	10860	15510	15526.08	8.72	0	455	15703	15606	15553	15456	15403	15580	15430	61	4645	500	11160	10	1	12043600	1868	11.93	4.04	12	0.02	1300.00	3840.00	19150	20221227	-19.01	15350	20230103	1.04	16750	-7.40	20230106	15350	1.04	20230103	19150	-19.01	20221227	15350	1.04	20230103	0.02	N	092130	500	61 억		1049926	N	N	0	N	00	N
99	20230713	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-10	5	-0.06	40663220	2619	94.34	15610	15610	15430	20150	10860	15510	15526.24	8.72	0	443	15703	15606	15553	15456	15403	15580	15430	61	4645	500	11160	10	1	12043600	1867	11.92	4.04	12	0.02	1300.00	3840.00	19150	20221227	-19.06	15350	20230103	0.98	16750	-7.46	20230106	15350	0.98	20230103	19150	-19.06	20221227	15350	0.98	20230103	0.02	N	092130	500	61 억		1049926	N	N	0	N	00	N
100	20230713	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15510	0	3	0.00	35325550	2275	81.95	15610	15610	15430	20150	10860	15510	15527.71	8.72	0	379	15703	15606	15553	15456	15403	15580	15430	61	4645	500	11160	10	1	12043600	1868	11.93	4.04	12	0.02	1300.00	3840.00	19150	20221227	-19.01	15350	20230103	1.04	16750	-7.40	20230106	15350	1.04	20230103	19150	-19.01	20221227	15350	1.04	20230103	0.02	N	092130	500	61 억		1049926	N	N	0	N	00	N
101	20230713	130644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15540	30	2	0.19	31551480	2032	73.20	15610	15610	15430	20150	10860	15510	15527.30	8.72	0	325	15703	15606	15553	15456	15403	15580	15430	61	4645	500	11160	10	1	12043600	1872	11.95	4.05	12	0.02	1300.00	3840.00	19150	20221227	-18.85	15350	20230103	1.24	16750	-7.22	20230106	15350	1.24	20230103	19150	-18.85	20221227	15350	1.24	20230103	0.02	N	092130	500	61 억		1049926	N	N	0	N	00	N
102	20230713	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15510	0	3	0.00	24292660	1564	56.34	15610	15610	15430	20150	10860	15510	15532.39	8.72	0	245	15703	15606	15553	15456	15403	15580	15430	61	4645	500	11160	10	1	12043600	1868	11.93	4.04	12	0.01	1300.00	3840.00	19150	20221227	-19.01	15350	20230103	1.04	16750	-7.40	20230106	15350	1.04	20230103	19150	-19.01	20221227	15350	1.04	20230103	0.02	N	092130	500	61 억		1049926	N	N	0	N	00	N
103	20230713	110644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	50	2	0.32	18454810	1188	42.80	15610	15610	15430	20150	10860	15510	15534.35	8.72	0	157	15703	15606	15553	15456	15403	15580	15430	61	4645	500	11160	10	1	12043600	1874	11.97	4.05	12	0.01	1300.00	3840.00	19150	20221227	-18.75	15350	20230103	1.37	16750	-7.10	20230106	15350	1.37	20230103	19150	-18.75	20221227	15350	1.37	20230103	0.02	N	092130	500	61 억		1049926	N	N	0	N	00	N
104	20230713	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	70	2	0.45	9840150	634	22.84	15610	15610	15430	20150	10860	15510	15520.74	8.72	0	66	15703	15606	15553	15456	15403	15580	15430	61	4645	500	11160	10	1	12043600	1876	11.98	4.06	12	0.01	1300.00	3840.00	19150	20221227	-18.64	15350	20230103	1.50	16750	-6.99	20230106	15350	1.50	20230103	19150	-18.64	20221227	15350	1.50	20230103	0.02	N	092130	500	61 억		1049926	N	N	0	N	00	N
105	20230713	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	90	2	0.58	3147690	203	7.31	15610	15610	15430	20150	10860	15510	15505.86	8.72	0	36	15703	15606	15553	15456	15403	15580	15430	61	4645	500	11160	10	1	12043600	1879	12.00	4.06	12	0.00	1300.00	3840.00	19150	20221227	-18.54	15350	20230103	1.63	16750	-6.87	20230106	15350	1.63	20230103	19150	-18.54	20221227	15350	1.63	20230103	0.02	N	092130	500	61 억		1049926	N	N	0	N	00	N
106	20230712	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15510	-10	5	-0.06	43103730	2775	84.76	15600	15650	15500	20150	10870	15520	15532.92	8.72	0	-24	15753	15636	15563	15446	15373	15600	15410	61	4640	500	11170	10	1	12043600	1868	11.93	4.04	12	0.02	1300.00	3840.00	19150	20221227	-19.01	15350	20230103	1.04	16750	-7.40	20230106	15350	1.04	20230103	19150	-19.01	20221227	15350	1.04	20230103	0.02	N	092130	500	61 억		1049950	N	N	0	N	00	N
107	20230712	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	0	3	0.00	37609420	2421	73.95	15600	15650	15500	20150	10870	15520	15534.66	8.72	0	-96	15753	15636	15563	15446	15373	15600	15410	61	4640	500	11170	10	1	12043600	1869	11.94	4.04	12	0.02	1300.00	3840.00	19150	20221227	-18.96	15350	20230103	1.11	16750	-7.34	20230106	15350	1.11	20230103	19150	-18.96	20221227	15350	1.11	20230103	0.02	N	092130	500	61 억		1049950	N	N	0	N	00	N
108	20230712	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15540	20	2	0.13	28790730	1853	56.60	15600	15650	15500	20150	10870	15520	15537.36	8.72	0	-124	15753	15636	15563	15446	15373	15600	15410	61	4640	500	11170	10	1	12043600	1872	11.95	4.05	12	0.02	1300.00	3840.00	19150	20221227	-18.85	15350	20230103	1.24	16750	-7.22	20230106	15350	1.24	20230103	19150	-18.85	20221227	15350	1.24	20230103	0.02	N	092130	500	61 억		1049950	N	N	0	N	00	N
109	20230712	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	10	2	0.06	27143500	1747	53.36	15600	15650	15500	20150	10870	15520	15537.21	8.72	0	-83	15753	15636	15563	15446	15373	15600	15410	61	4640	500	11170	10	1	12043600	1870	11.95	4.04	12	0.01	1300.00	3840.00	19150	20221227	-18.90	15350	20230103	1.17	16750	-7.28	20230106	15350	1.17	20230103	19150	-18.90	20221227	15350	1.17	20230103	0.02	N	092130	500	61 억		1049950	N	N	0	N	00	N
110	20230712	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	10	2	0.06	23634990	1521	46.46	15600	15650	15500	20150	10870	15520	15539.11	8.72	0	-63	15753	15636	15563	15446	15373	15600	15410	61	4640	500	11170	10	1	12043600	1870	11.95	4.04	12	0.01	1300.00	3840.00	19150	20221227	-18.90	15350	20230103	1.17	16750	-7.28	20230106	15350	1.17	20230103	19150	-18.90	20221227	15350	1.17	20230103	0.02	N	092130	500	61 억		1049950	N	N	0	N	00	N
111	20230712	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	10	2	0.06	15102030	971	29.66	15600	15650	15520	20150	10870	15520	15553.07	8.72	0	-47	15753	15636	15563	15446	15373	15600	15410	61	4640	500	11170	10	1	12043600	1870	11.95	4.04	12	0.01	1300.00	3840.00	19150	20221227	-18.90	15350	20230103	1.17	16750	-7.28	20230106	15350	1.17	20230103	19150	-18.90	20221227	15350	1.17	20230103	0.02	N	092130	500	61 억		1049950	N	N	0	N	00	N
112	20230712	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15540	20	2	0.13	9324820	599	18.30	15600	15650	15520	20150	10870	15520	15567.31	8.72	0	-33	15753	15636	15563	15446	15373	15600	15410	61	4640	500	11170	10	1	12043600	1872	11.95	4.05	12	0.00	1300.00	3840.00	19150	20221227	-18.85	15350	20230103	1.24	16750	-7.22	20230106	15350	1.24	20230103	19150	-18.85	20221227	15350	1.24	20230103	0.02	N	092130	500	61 억		1049950	N	N	0	N	00	N
113	20230712	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	120	2	0.77	3277990	210	6.41	15600	15650	15520	20150	10870	15520	15609.48	8.72	0	-39	15753	15636	15563	15446	15373	15600	15410	61	4640	500	11170	10	1	12043600	1884	12.03	4.07	12	0.00	1300.00	3840.00	19150	20221227	-18.33	15350	20230103	1.89	16750	-6.63	20230106	15350	1.89	20230103	19150	-18.33	20221227	15350	1.89	20230103	0.02	N	092130	500	61 억		1049950	N	N	0	N	00	N
114	20230711	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	20	2	0.13	50951730	3272	104.07	15680	15680	15490	20150	10850	15500	15572.06	8.72	0	-298	15806	15652	15546	15392	15286	15730	15470	61	4650	500	11160	10	1	12043600	1869	11.94	4.04	12	0.03	1300.00	3840.00	19150	20221227	-18.96	15350	20230103	1.11	16750	-7.34	20230106	15350	1.11	20230103	19150	-18.96	20221227	15350	1.11	20230103	0.02	N	092130	500	61 억		1050217	N	N	0	N	00	N
115	20230711	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	100	2	0.65	48573450	3119	99.20	15680	15680	15490	20150	10850	15500	15573.40	8.72	0	-294	15806	15652	15546	15392	15286	15730	15470	61	4650	500	11160	10	1	12043600	1879	12.00	4.06	12	0.03	1300.00	3840.00	19150	20221227	-18.54	15350	20230103	1.63	16750	-6.87	20230106	15350	1.63	20230103	19150	-18.54	20221227	15350	1.63	20230103	0.02	N	092130	500	61 억		1050217	N	N	0	N	00	N
116	20230711	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	20	2	0.13	44548800	2860	90.97	15680	15680	15490	20150	10850	15500	15576.50	8.72	0	-297	15806	15652	15546	15392	15286	15730	15470	61	4650	500	11160	10	1	12043600	1869	11.94	4.04	12	0.02	1300.00	3840.00	19150	20221227	-18.96	15350	20230103	1.11	16750	-7.34	20230106	15350	1.11	20230103	19150	-18.96	20221227	15350	1.11	20230103	0.02	N	092130	500	61 억		1050217	N	N	0	N	00	N
117	20230711	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	100	2	0.65	41137800	2641	84.00	15680	15680	15490	20150	10850	15500	15576.60	8.72	0	-279	15806	15652	15546	15392	15286	15730	15470	61	4650	500	11160	10	1	12043600	1879	12.00	4.06	12	0.02	1300.00	3840.00	19150	20221227	-18.54	15350	20230103	1.63	16750	-6.87	20230106	15350	1.63	20230103	19150	-18.54	20221227	15350	1.63	20230103	0.02	N	092130	500	61 억		1050217	N	N	0	N	00	N
118	20230711	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15510	10	2	0.06	35282920	2266	72.07	15680	15680	15490	20150	10850	15500	15570.57	8.72	0	-138	15806	15652	15546	15392	15286	15730	15470	61	4650	500	11160	10	1	12043600	1868	11.93	4.04	12	0.02	1300.00	3840.00	19150	20221227	-19.01	15350	20230103	1.04	16750	-7.40	20230106	15350	1.04	20230103	19150	-19.01	20221227	15350	1.04	20230103	0.02	N	092130	500	61 억		1050217	N	N	0	N	00	N
119	20230711	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	140	2	0.90	16032560	1031	32.79	15680	15680	15490	20150	10850	15500	15550.49	8.72	0	-20	15806	15652	15546	15392	15286	15730	15470	61	4650	500	11160	10	1	12043600	1884	12.03	4.07	12	0.01	1300.00	3840.00	19150	20221227	-18.33	15350	20230103	1.89	16750	-6.63	20230106	15350	1.89	20230103	19150	-18.33	20221227	15350	1.89	20230103	0.02	N	092130	500	61 억		1050217	N	N	0	N	00	N
120	20230711	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	140	2	0.90	15096500	971	30.88	15680	15680	15490	20150	10850	15500	15547.37	8.72	0	-20	15806	15652	15546	15392	15286	15730	15470	61	4650	500	11160	10	1	12043600	1884	12.03	4.07	12	0.01	1300.00	3840.00	19150	20221227	-18.33	15350	20230103	1.89	16750	-6.63	20230106	15350	1.89	20230103	19150	-18.33	20221227	15350	1.89	20230103	0.02	N	092130	500	61 억		1050217	N	N	0	N	00	N
121	20230711	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	140	2	0.90	422870	27	0.86	15680	15680	15630	20150	10850	15500	15661.85	8.72	0	-2	15806	15652	15546	15392	15286	15730	15470	61	4650	500	11160	10	1	12043600	1884	12.03	4.07	12	0.00	1300.00	3840.00	19150	20221227	-18.33	15350	20230103	1.89	16750	-6.63	20230106	15350	1.89	20230103	19150	-18.33	20221227	15350	1.89	20230103	0.02	N	092130	500	61 억		1050217	N	N	0	N	00	N
122	20230710	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-20	5	-0.13	48855230	3144	51.19	15440	15700	15440	20150	10870	15520	15539.20	8.72	0	-61	16066	15792	15646	15372	15226	15720	15300	61	4640	500	11170	10	1	12043600	1867	11.92	4.04	12	0.03	1300.00	3840.00	19150	20221227	-19.06	15350	20230103	0.98	16750	-7.46	20230106	15350	0.98	20230103	19150	-19.06	20221227	15350	0.98	20230103	0.02	N	092130	500	61 억		1050278	N	N	0	N	00	N
123	20230710	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	0	3	0.00	39488250	2540	41.35	15440	15700	15440	20150	10870	15520	15546.56	8.72	0	-34	16066	15792	15646	15372	15226	15720	15300	61	4640	500	11170	10	1	12043600	1869	11.94	4.04	12	0.02	1300.00	3840.00	19150	20221227	-18.96	15350	20230103	1.11	16750	-7.34	20230106	15350	1.11	20230103	19150	-18.96	20221227	15350	1.11	20230103	0.02	N	092130	500	61 억		1050278	N	N	0	N	00	N
124	20230710	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15540	20	2	0.13	25507610	1640	26.70	15440	15700	15440	20150	10870	15520	15553.42	8.72	0	-21	16066	15792	15646	15372	15226	15720	15300	61	4640	500	11170	10	1	12043600	1872	11.95	4.05	12	0.01	1300.00	3840.00	19150	20221227	-18.85	15350	20230103	1.24	16750	-7.22	20230106	15350	1.24	20230103	19150	-18.85	20221227	15350	1.24	20230103	0.02	N	092130	500	61 억		1050278	N	N	0	N	00	N
125	20230710	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	60	2	0.39	22197810	1427	23.23	15440	15700	15440	20150	10870	15520	15555.58	8.72	0	-21	16066	15792	15646	15372	15226	15720	15300	61	4640	500	11170	10	1	12043600	1876	11.98	4.06	12	0.01	1300.00	3840.00	19150	20221227	-18.64	15350	20230103	1.50	16750	-6.99	20230106	15350	1.50	20230103	19150	-18.64	20221227	15350	1.50	20230103	0.02	N	092130	500	61 억		1050278	N	N	0	N	00	N
126	20230710	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15550	30	2	0.19	19272020	1239	20.17	15440	15700	15440	20150	10870	15520	15554.50	8.72	0	-21	16066	15792	15646	15372	15226	15720	15300	61	4640	500	11170	10	1	12043600	1873	11.96	4.05	12	0.01	1300.00	3840.00	19150	20221227	-18.80	15350	20230103	1.30	16750	-7.16	20230106	15350	1.30	20230103	19150	-18.80	20221227	15350	1.30	20230103	0.02	N	092130	500	61 억		1050278	N	N	0	N	00	N
127	20230710	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	60	2	0.39	14418100	927	15.09	15440	15700	15440	20150	10870	15520	15553.51	8.72	0	-21	16066	15792	15646	15372	15226	15720	15300	61	4640	500	11170	10	1	12043600	1876	11.98	4.06	12	0.01	1300.00	3840.00	19150	20221227	-18.64	15350	20230103	1.50	16750	-6.99	20230106	15350	1.50	20230103	19150	-18.64	20221227	15350	1.50	20230103	0.02	N	092130	500	61 억		1050278	N	N	0	N	00	N
128	20230710	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15570	50	2	0.32	10215890	657	10.70	15440	15700	15440	20150	10870	15520	15549.30	8.72	0	-21	16066	15792	15646	15372	15226	15720	15300	61	4640	500	11170	10	1	12043600	1875	11.98	4.05	12	0.01	1300.00	3840.00	19150	20221227	-18.69	15350	20230103	1.43	16750	-7.04	20230106	15350	1.43	20230103	19150	-18.69	20221227	15350	1.43	20230103	0.02	N	092130	500	61 억		1050278	N	N	0	N	00	N
129	20230710	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15550	30	2	0.19	1251410	81	1.32	15440	15550	15440	20150	10870	15520	15449.51	8.72	0	0	16066	15792	15646	15372	15226	15720	15300	61	4640	500	11170	10	1	12043600	1873	11.96	4.05	12	0.00	1300.00	3840.00	19150	20221227	-18.80	15350	20230103	1.30	16750	-7.16	20230106	15350	1.30	20230103	19150	-18.80	20221227	15350	1.30	20230103	0.02	N	092130	500	61 억		1050278	N	N	0	N	00	N
130	20230707	160618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15520	-110	5	-0.70	95646690	6135	100.31	15920	15920	15500	20300	10950	15630	15590.33	8.73	0	339	15996	15812	15706	15522	15416	15760	15470	61	4675	500	11250	10	1	12043600	1869	11.94	4.04	12	0.05	1300.00	3840.00	19150	20221227	-18.96	15350	20230103	1.11	16750	-7.34	20230106	15350	1.11	20230103	19150	-18.96	20221227	15350	1.11	20230103	0.02	N	092130	500	61 억		1050867	N	N	0	N	00	N
131	20230707	150619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15550	-80	5	-0.51	93238910	5980	97.78	15920	15920	15500	20300	10950	15630	15591.79	8.73	0	392	15996	15812	15706	15522	15416	15760	15470	61	4675	500	11250	10	1	12043600	1873	11.96	4.05	12	0.05	1300.00	3840.00	19150	20221227	-18.80	15350	20230103	1.30	16750	-7.16	20230106	15350	1.30	20230103	19150	-18.80	20221227	15350	1.30	20230103	0.02	N	092130	500	61 억		1050867	N	N	0	N	00	N
132	20230707	140630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15580	-50	5	-0.32	45871300	2929	47.89	15920	15920	15520	20300	10950	15630	15661.08	8.73	0	-74	15996	15812	15706	15522	15416	15760	15470	61	4675	500	11250	10	1	12043600	1876	11.98	4.06	12	0.02	1300.00	3840.00	19150	20221227	-18.64	15350	20230103	1.50	16750	-6.99	20230106	15350	1.50	20230103	19150	-18.64	20221227	15350	1.50	20230103	0.02	N	092130	500	61 억		1050867	N	N	0	N	00	N
133	20230707	130624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15620	-10	5	-0.06	26275140	1672	27.34	15920	15920	15600	20300	10950	15630	15714.80	8.73	0	33	15996	15812	15706	15522	15416	15760	15470	61	4675	500	11250	10	1	12043600	1881	12.02	4.07	12	0.01	1300.00	3840.00	19150	20221227	-18.43	15350	20230103	1.76	16750	-6.75	20230106	15350	1.76	20230103	19150	-18.43	20221227	15350	1.76	20230103	0.02	N	092130	500	61 억		1050867	N	N	0	N	00	N
134	20230707	120624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15700	70	2	0.45	23742930	1510	24.69	15920	15920	15610	20300	10950	15630	15723.79	8.73	0	32	15996	15812	15706	15522	15416	15760	15470	61	4675	500	11250	10	1	12043600	1891	12.08	4.09	12	0.01	1300.00	3840.00	19150	20221227	-18.02	15350	20230103	2.28	16750	-6.27	20230106	15350	2.28	20230103	19150	-18.02	20221227	15350	2.28	20230103	0.02	N	092130	500	61 억		1050867	N	N	0	N	00	N
135	20230707	110626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15740	110	2	0.70	13527510	857	14.01	15920	15920	15630	20300	10950	15630	15784.73	8.73	0	-3	15996	15812	15706	15522	15416	15760	15470	61	4675	500	11250	10	1	12043600	1896	12.11	4.10	12	0.01	1300.00	3840.00	19150	20221227	-17.81	15350	20230103	2.54	16750	-6.03	20230106	15350	2.54	20230103	19150	-17.81	20221227	15350	2.54	20230103	0.02	N	092130	500	61 억		1050867	N	N	0	N	00	N
136	20230707	100619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15670	40	2	0.26	11723780	742	12.13	15920	15920	15630	20300	10950	15630	15800.24	8.73	0	-15	15996	15812	15706	15522	15416	15760	15470	61	4675	500	11250	10	1	12043600	1887	12.05	4.08	12	0.01	1300.00	3840.00	19150	20221227	-18.17	15350	20230103	2.08	16750	-6.45	20230106	15350	2.08	20230103	19150	-18.17	20221227	15350	2.08	20230103	0.02	N	092130	500	61 억		1050867	N	N	0	N	00	N
137	20230707	090620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15910	280	2	1.79	5109210	321	5.25	15920	15920	15700	20300	10950	15630	15916.54	8.73	0	-2	15996	15812	15706	15522	15416	15760	15470	61	4675	500	11250	10	1	12043600	1916	12.24	4.14	12	0.00	1300.00	3840.00	19150	20221227	-16.92	15350	20230103	3.65	16750	-5.01	20230106	15350	3.65	20230103	19150	-16.92	20221227	15350	3.65	20230103	0.02	N	092130	500	61 억		1050867	N	N	0	N	00	N
138	20230706	160620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15630	-50	5	-0.32	95824270	6116	93.55	15780	15890	15600	20350	10980	15680	15667.80	8.73	0	-1761	15906	15792	15736	15622	15566	15765	15595	61	4685	500	11280	10	1	12043600	1882	12.02	4.07	12	0.05	1300.00	3840.00	19150	20221227	-18.38	15350	20230103	1.82	16750	-6.69	20230106	15350	1.82	20230103	19150	-18.38	20221227	15350	1.82	20230103	0.02	N	092130	500	61 억		1051250	N	N	0	N	00	N
139	20230706	150621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15650	-30	5	-0.19	76831050	4900	74.95	15780	15890	15600	20350	10980	15680	15679.81	8.73	0	-1344	15906	15792	15736	15622	15566	15765	15595	61	4685	500	11280	10	1	12043600	1885	12.04	4.08	12	0.04	1300.00	3840.00	19150	20221227	-18.28	15350	20230103	1.95	16750	-6.57	20230106	15350	1.95	20230103	19150	-18.28	20221227	15350	1.95	20230103	0.02	N	092130	500	61 억		1051250	N	N	0	N	00	N
140	20230706	140621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15640	-40	5	-0.26	53111570	3382	51.73	15780	15890	15600	20350	10980	15680	15704.19	8.73	0	-882	15906	15792	15736	15622	15566	15765	15595	61	4685	500	11280	10	1	12043600	1884	12.03	4.07	12	0.03	1300.00	3840.00	19150	20221227	-18.33	15350	20230103	1.89	16750	-6.63	20230106	15350	1.89	20230103	19150	-18.33	20221227	15350	1.89	20230103	0.02	N	092130	500	61 억		1051250	N	N	0	N	00	N
141	20230706	130620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15720	40	2	0.26	32002250	2036	31.14	15780	15890	15600	20350	10980	15680	15718.20	8.73	0	-731	15906	15792	15736	15622	15566	15765	15595	61	4685	500	11280	10	1	12043600	1893	12.09	4.09	12	0.02	1300.00	3840.00	19150	20221227	-17.91	15350	20230103	2.41	16750	-6.15	20230106	15350	2.41	20230103	19150	-17.91	20221227	15350	2.41	20230103	0.02	N	092130	500	61 억		1051250	N	N	0	N	00	N
142	20230706	120618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15690	10	2	0.06	13800040	881	13.48	15780	15780	15600	20350	10980	15680	15664.06	8.73	0	-277	15906	15792	15736	15622	15566	15765	15595	61	4685	500	11280	10	1	12043600	1890	12.07	4.09	12	0.01	1300.00	3840.00	19150	20221227	-18.07	15350	20230103	2.21	16750	-6.33	20230106	15350	2.21	20230103	19150	-18.07	20221227	15350	2.21	20230103	0.02	N	092130	500	61 억		1051250	N	N	0	N	00	N
143	20230706	110624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15610	-70	5	-0.45	10254040	654	10.00	15780	15780	15610	20350	10980	15680	15678.96	8.73	0	-190	15906	15792	15736	15622	15566	15765	15595	61	4685	500	11280	10	1	12043600	1880	12.01	4.07	12	0.01	1300.00	3840.00	19150	20221227	-18.49	15350	20230103	1.69	16750	-6.81	20230106	15350	1.69	20230103	19150	-18.49	20221227	15350	1.69	20230103	0.02	N	092130	500	61 억		1051250	N	N	0	N	00	N
144	20230706	100619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15750	70	2	0.45	2451340	156	2.39	15780	15780	15670	20350	10980	15680	15713.72	8.73	0	-66	15906	15792	15736	15622	15566	15765	15595	61	4685	500	11280	10	1	12043600	1897	12.12	4.10	12	0.00	1300.00	3840.00	19150	20221227	-17.75	15350	20230103	2.61	16750	-5.97	20230106	15350	2.61	20230103	19150	-17.75	20221227	15350	2.61	20230103	0.02	N	092130	500	61 억		1051250	N	N	0	N	00	N
145	20230706	090619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15680	0	3	0.00	346920	22	0.34	15780	15780	15680	20350	10980	15680	15769.09	8.73	0	-9	15906	15792	15736	15622	15566	15765	15595	61	4685	500	11280	10	1	12043600	1888	12.06	4.08	12	0.00	1300.00	3840.00	19150	20221227	-18.12	15350	20230103	2.15	16750	-6.39	20230106	15350	2.15	20230103	19150	-18.12	20221227	15350	2.15	20230103	0.02	N	092130	500	61 억		1051250	N	N	0	N	00	N
146	20230705	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-170	5	-1.07	102521900	6530	110.27	15850	15850	15680	20600	11100	15850	15700.14	8.73	0	-1134	16083	15966	15823	15706	15563	15895	15635	61	4750	500	11410	10	1	12043600	1888	12.06	4.08	12	0.05	1300.00	3840.00	19150	20221227	-18.12	15350	20230103	2.15	16750	-6.39	20230106	15350	2.15	20230103	19150	-18.12	20221227	15350	2.15	20230103	0.02	N	092130	500	61 억		1050975	N	N	0	N	00	N
147	20230705	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-170	5	-1.07	84332310	5370	90.68	15850	15850	15680	20600	11100	15850	15704.34	8.73	0	-1099	16083	15966	15823	15706	15563	15895	15635	61	4750	500	11410	10	1	12043600	1888	12.06	4.08	12	0.04	1300.00	3840.00	19150	20221227	-18.12	15350	20230103	2.15	16750	-6.39	20230106	15350	2.15	20230103	19150	-18.12	20221227	15350	2.15	20230103	0.02	N	092130	500	61 억		1050975	N	N	0	N	00	N
148	20230705	140609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-170	5	-1.07	74043070	4714	79.60	15850	15850	15680	20600	11100	15850	15707.06	8.73	0	-886	16083	15966	15823	15706	15563	15895	15635	61	4750	500	11410	10	1	12043600	1888	12.06	4.08	12	0.04	1300.00	3840.00	19150	20221227	-18.12	15350	20230103	2.15	16750	-6.39	20230106	15350	2.15	20230103	19150	-18.12	20221227	15350	2.15	20230103	0.02	N	092130	500	61 억		1050975	N	N	0	N	00	N
149	20230705	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-160	5	-1.01	71627070	4560	77.00	15850	15850	15680	20600	11100	15850	15707.69	8.73	0	-867	16083	15966	15823	15706	15563	15895	15635	61	4750	500	11410	10	1	12043600	1890	12.07	4.09	12	0.04	1300.00	3840.00	19150	20221227	-18.07	15350	20230103	2.21	16750	-6.33	20230106	15350	2.21	20230103	19150	-18.07	20221227	15350	2.21	20230103	0.02	N	092130	500	61 억		1050975	N	N	0	N	00	N
150	20230705	120609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-160	5	-1.01	60178100	3830	64.67	15850	15850	15680	20600	11100	15850	15712.30	8.73	0	-723	16083	15966	15823	15706	15563	15895	15635	61	4750	500	11410	10	1	12043600	1890	12.07	4.09	12	0.03	1300.00	3840.00	19150	20221227	-18.07	15350	20230103	2.21	16750	-6.33	20230106	15350	2.21	20230103	19150	-18.07	20221227	15350	2.21	20230103	0.02	N	092130	500	61 억		1050975	N	N	0	N	00	N
151	20230705	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-160	5	-1.01	42010270	2672	45.12	15850	15850	15680	20600	11100	15850	15722.41	8.73	0	-553	16083	15966	15823	15706	15563	15895	15635	61	4750	500	11410	10	1	12043600	1890	12.07	4.09	12	0.02	1300.00	3840.00	19150	20221227	-18.07	15350	20230103	2.21	16750	-6.33	20230106	15350	2.21	20230103	19150	-18.07	20221227	15350	2.21	20230103	0.02	N	092130	500	61 억		1050975	N	N	0	N	00	N
152	20230705	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-110	5	-0.69	13093500	830	14.02	15850	15850	15730	20600	11100	15850	15775.30	8.73	0	-202	16083	15966	15823	15706	15563	15895	15635	61	4750	500	11410	10	1	12043600	1896	12.11	4.10	12	0.01	1300.00	3840.00	19150	20221227	-17.81	15350	20230103	2.54	16750	-6.03	20230106	15350	2.54	20230103	19150	-17.81	20221227	15350	2.54	20230103	0.02	N	092130	500	61 억		1050975	N	N	0	N	00	N
153	20230705	090610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-40	5	-0.25	348380	22	0.37	15850	15850	15810	20600	11100	15850	15835.45	8.73	0	-12	16083	15966	15823	15706	15563	15895	15635	61	4750	500	11410	10	1	12043600	1904	12.16	4.12	12	0.00	1300.00	3840.00	19150	20221227	-17.44	15350	20230103	3.00	16750	-5.61	20230106	15350	3.00	20230103	19150	-17.44	20221227	15350	3.00	20230103	0.02	N	092130	500	61 억		1050975	N	N	0	N	00	N
154	20230704	160608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-20	5	-0.13	93536130	5922	101.93	15870	15940	15680	20600	11110	15870	15794.69	8.72	0	1547	15996	15932	15836	15772	15676	15965	15805	61	4745	500	11420	10	1	12043600	1909	12.19	4.13	12	0.05	1300.00	3840.00	19150	20221227	-17.23	15350	20230103	3.26	16750	-5.37	20230106	15350	3.26	20230103	19150	-17.23	20221227	15350	3.26	20230103	0.02	N	092130	500	61 억		1050747	N	N	0	N	00	N
155	20230704	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-120	5	-0.76	93172480	5899	101.53	15870	15940	15680	20600	11110	15870	15794.62	8.72	0	1553	15996	15932	15836	15772	15676	15965	15805	61	4745	500	11420	10	1	12043600	1897	12.12	4.10	12	0.05	1300.00	3840.00	19150	20221227	-17.75	15350	20230103	2.61	16750	-5.97	20230106	15350	2.61	20230103	19150	-17.75	20221227	15350	2.61	20230103	0.02	N	092130	500	61 억		1050747	N	N	0	N	00	N
156	20230704	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-60	5	-0.38	85975750	5442	93.67	15870	15940	15680	20600	11110	15870	15798.56	8.72	0	1586	15996	15932	15836	15772	15676	15965	15805	61	4745	500	11420	10	1	12043600	1904	12.16	4.12	12	0.05	1300.00	3840.00	19150	20221227	-17.44	15350	20230103	3.00	16750	-5.61	20230106	15350	3.00	20230103	19150	-17.44	20221227	15350	3.00	20230103	0.02	N	092130	500	61 억		1050747	N	N	0	N	00	N
157	20230704	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-60	5	-0.38	85313100	5400	92.94	15870	15940	15680	20600	11110	15870	15798.72	8.72	0	1584	15996	15932	15836	15772	15676	15965	15805	61	4745	500	11420	10	1	12043600	1904	12.16	4.12	12	0.04	1300.00	3840.00	19150	20221227	-17.44	15350	20230103	3.00	16750	-5.61	20230106	15350	3.00	20230103	19150	-17.44	20221227	15350	3.00	20230103	0.02	N	092130	500	61 억		1050747	N	N	0	N	00	N
158	20230704	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-20	5	-0.13	79310610	5019	86.39	15870	15940	15680	20600	11110	15870	15802.07	8.72	0	1536	15996	15932	15836	15772	15676	15965	15805	61	4745	500	11420	10	1	12043600	1909	12.19	4.13	12	0.04	1300.00	3840.00	19150	20221227	-17.23	15350	20230103	3.26	16750	-5.37	20230106	15350	3.26	20230103	19150	-17.23	20221227	15350	3.26	20230103	0.02	N	092130	500	61 억		1050747	N	N	0	N	00	N
159	20230704	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-70	5	-0.44	71030670	4494	77.35	15870	15940	15680	20600	11110	15870	15805.67	8.72	0	1401	15996	15932	15836	15772	15676	15965	15805	61	4745	500	11420	10	1	12043600	1903	12.15	4.11	12	0.04	1300.00	3840.00	19150	20221227	-17.49	15350	20230103	2.93	16750	-5.67	20230106	15350	2.93	20230103	19150	-17.49	20221227	15350	2.93	20230103	0.02	N	092130	500	61 억		1050747	N	N	0	N	00	N
160	20230704	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	10	2	0.06	31899520	2007	34.54	15870	15940	15740	20600	11110	15870	15894.13	8.72	0	433	15996	15932	15836	15772	15676	15965	15805	61	4745	500	11420	10	1	12043600	1913	12.22	4.14	12	0.02	1300.00	3840.00	19150	20221227	-17.08	15350	20230103	3.45	16750	-5.19	20230106	15350	3.45	20230103	19150	-17.08	20221227	15350	3.45	20230103	0.02	N	092130	500	61 억		1050747	N	N	0	N	00	N
161	20230704	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	0	3	0.00	206310	13	0.22	15870	15870	15870	20600	11110	15870	15870.00	8.72	0	2	15996	15932	15836	15772	15676	15965	15805	61	4745	500	11420	10	1	12043600	1911	12.21	4.13	12	0.00	1300.00	3840.00	19150	20221227	-17.13	15350	20230103	3.39	16750	-5.25	20230106	15350	3.39	20230103	19150	-17.13	20221227	15350	3.39	20230103	0.02	N	092130	500	61 억		1050747	N	N	0	N	00	N
162	20230703	160551	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15870	110	2	0.70	92029720	5810	123.41	15850	15900	15740	20450	11040	15760	15839.88	8.73	0	-1638	16040	15900	15750	15610	15460	15825	15535	61	4705	500	11340	10	1	12043600	1911	12.21	4.13	12	0.05	1300.00	3840.00	19150	20221227	-17.13	15350	20230103	3.39	16750	-5.25	20230106	15350	3.39	20230103	19150	-17.13	20221227	15350	3.39	20230103	0.02	N	092130	500	61 억		1051050	N	N	0	N	00	N
163	20230703	150556	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15890	130	2	0.82	91791600	5795	123.09	15850	15900	15740	20450	11040	15760	15839.79	8.73	0	-1636	16040	15900	15750	15610	15460	15825	15535	61	4705	500	11340	10	1	12043600	1914	12.22	4.14	12	0.05	1300.00	3840.00	19150	20221227	-17.02	15350	20230103	3.52	16750	-5.13	20230106	15350	3.52	20230103	19150	-17.02	20221227	15350	3.52	20230103	0.02	N	092130	500	61 억		1051050	N	N	0	N	00	N
164	20230703	140556	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15850	90	2	0.57	63273960	4001	84.98	15850	15900	15740	20450	11040	15760	15814.54	8.73	0	-1018	16040	15900	15750	15610	15460	15825	15535	61	4705	500	11340	10	1	12043600	1909	12.19	4.13	12	0.03	1300.00	3840.00	19150	20221227	-17.23	15350	20230103	3.26	16750	-5.37	20230106	15350	3.26	20230103	19150	-17.23	20221227	15350	3.26	20230103	0.02	N	092130	500	61 억		1051050	N	N	0	N	00	N
165	20230703	130550	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15850	90	2	0.57	54657440	3457	73.43	15850	15900	15740	20450	11040	15760	15810.66	8.73	0	-911	16040	15900	15750	15610	15460	15825	15535	61	4705	500	11340	10	1	12043600	1909	12.19	4.13	12	0.03	1300.00	3840.00	19150	20221227	-17.23	15350	20230103	3.26	16750	-5.37	20230106	15350	3.26	20230103	19150	-17.23	20221227	15350	3.26	20230103	0.02	N	092130	500	61 억		1051050	N	N	0	N	00	N
166	20230703	120558	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15750	-10	5	-0.06	30756600	1949	41.40	15850	15900	15750	20450	11040	15760	15780.71	8.73	0	-502	16040	15900	15750	15610	15460	15825	15535	61	4705	500	11340	10	1	12043600	1897	12.12	4.10	12	0.02	1300.00	3840.00	19150	20221227	-17.75	15350	20230103	2.61	16750	-5.97	20230106	15350	2.61	20230103	19150	-17.75	20221227	15350	2.61	20230103	0.02	N	092130	500	61 억		1051050	N	N	0	N	00	N
167	20230703	110553	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15800	40	2	0.25	16891120	1070	22.73	15850	15900	15750	20450	11040	15760	15786.09	8.73	0	-195	16040	15900	15750	15610	15460	15825	15535	61	4705	500	11340	10	1	12043600	1903	12.15	4.11	12	0.01	1300.00	3840.00	19150	20221227	-17.49	15350	20230103	2.93	16750	-5.67	20230106	15350	2.93	20230103	19150	-17.49	20221227	15350	2.93	20230103	0.02	N	092130	500	61 억		1051050	N	N	0	N	00	N
168	20230703	100544	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15780	20	2	0.13	8029530	508	10.79	15850	15900	15760	20450	11040	15760	15806.16	8.73	0	-105	16040	15900	15750	15610	15460	15825	15535	61	4705	500	11340	10	1	12043600	1900	12.14	4.11	12	0.00	1300.00	3840.00	19150	20221227	-17.60	15350	20230103	2.80	16750	-5.79	20230106	15350	2.80	20230103	19150	-17.60	20221227	15350	2.80	20230103	0.02	N	092130	500	61 억		1051050	N	N	0	N	00	N
169	20230703	090549	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15890	130	2	0.82	1395310	88	1.87	15850	15900	15850	20450	11040	15760	15855.80	8.73	0	-3	16040	15900	15750	15610	15460	15825	15535	61	4705	500	11340	10	1	12043600	1914	12.22	4.14	12	0.00	1300.00	3840.00	19150	20221227	-17.02	15350	20230103	3.52	16750	-5.13	20230106	15350	3.52	20230103	19150	-17.02	20221227	15350	3.52	20230103	0.02	N	092130	500	61 억		1051050	N	N	0	N	00	N