KissMeData/040420/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	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-30	5	-0.42	294687650	41539	791.22	7140	7140	7070	9280	5000	7140	7094.24	7.04	0	-3437	7206	7172	7136	7102	7066	7175	7105	85	2140	500	5280	10	1	15677552	1115	8.38	1.29	12	0.26	848.00	5497.00	7900	20221209	-10.00	7050	20221228	0.85	7460	-4.69	20230609	7050	0.85	20230317	7900	-10.00	20221209	7050	0.85	20221228	0.06	N	040420	500	84 억		1104475	N	N	0	N	00	N
3	20230731	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-50	5	-0.70	292889920	41286	786.40	7140	7140	7070	9280	5000	7140	7094.17	7.04	0	-3325	7206	7172	7136	7102	7066	7175	7105	85	2140	500	5280	10	1	15677552	1112	8.36	1.29	12	0.26	848.00	5497.00	7900	20221209	-10.25	7050	20221228	0.57	7460	-4.96	20230609	7050	0.57	20230317	7900	-10.25	20221209	7050	0.57	20221228	0.06	N	040420	500	84 억		1104475	N	N	0	N	00	N
4	20230731	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-60	5	-0.84	237045970	33401	636.21	7140	7140	7070	9280	5000	7140	7096.97	7.04	0	-2342	7206	7172	7136	7102	7066	7175	7105	85	2140	500	5280	10	1	15677552	1110	8.35	1.29	12	0.21	848.00	5497.00	7900	20221209	-10.38	7050	20221228	0.43	7460	-5.09	20230609	7050	0.43	20230317	7900	-10.38	20221209	7050	0.43	20221228	0.06	N	040420	500	84 억		1104475	N	N	0	N	00	N
5	20230731	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-60	5	-0.84	177710660	25021	476.59	7140	7140	7080	9280	5000	7140	7102.46	7.04	0	-1769	7206	7172	7136	7102	7066	7175	7105	85	2140	500	5280	10	1	15677552	1110	8.35	1.29	12	0.16	848.00	5497.00	7900	20221209	-10.38	7050	20221228	0.43	7460	-5.09	20230609	7050	0.43	20230317	7900	-10.38	20221209	7050	0.43	20221228	0.06	N	040420	500	84 억		1104475	N	N	0	N	00	N
6	20230731	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-30	5	-0.42	117326640	16506	314.40	7140	7140	7090	9280	5000	7140	7108.12	7.04	0	-1257	7206	7172	7136	7102	7066	7175	7105	85	2140	500	5280	10	1	15677552	1115	8.38	1.29	12	0.11	848.00	5497.00	7900	20221209	-10.00	7050	20221228	0.85	7460	-4.69	20230609	7050	0.85	20230317	7900	-10.00	20221209	7050	0.85	20221228	0.06	N	040420	500	84 억		1104475	N	N	0	N	00	N
7	20230731	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-40	5	-0.56	63816200	8972	170.90	7140	7140	7100	9280	5000	7140	7112.82	7.04	0	-883	7206	7172	7136	7102	7066	7175	7105	85	2140	500	5280	10	1	15677552	1113	8.37	1.29	12	0.06	848.00	5497.00	7900	20221209	-10.13	7050	20221228	0.71	7460	-4.83	20230609	7050	0.71	20230317	7900	-10.13	20221209	7050	0.71	20221228	0.06	N	040420	500	84 억		1104475	N	N	0	N	00	N
8	20230731	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	0	3	0.00	7511740	1053	20.06	7140	7140	7110	9280	5000	7140	7133.66	7.04	0	-314	7206	7172	7136	7102	7066	7175	7105	85	2140	500	5280	10	1	15677552	1119	8.42	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1104475	N	N	0	N	00	N
9	20230731	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-10	5	-0.14	78530	11	0.21	7140	7140	7130	9280	5000	7140	7139.09	7.04	0	-2	7206	7172	7136	7102	7066	7175	7105	85	2140	500	5280	10	1	15677552	1118	8.41	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1104475	N	N	0	N	00	N
10	20230728	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	0	3	0.00	37408560	5240	28.14	7140	7170	7100	9280	5000	7140	7139.04	7.05	0	-63	7200	7170	7110	7080	7020	7185	7095	85	2140	500	5280	10	1	15677552	1119	8.42	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1104539	N	N	0	N	00	N
11	20230728	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-10	5	-0.14	37273030	5221	28.04	7140	7170	7100	9280	5000	7140	7139.06	7.05	0	-63	7200	7170	7110	7080	7020	7185	7095	85	2140	500	5280	10	1	15677552	1118	8.41	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1104539	N	N	0	N	00	N
12	20230728	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	10	2	0.14	34662130	4855	26.07	7140	7170	7100	9280	5000	7140	7139.47	7.05	0	-63	7200	7170	7110	7080	7020	7185	7095	85	2140	500	5280	10	1	15677552	1121	8.43	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1104539	N	N	0	N	00	N
13	20230728	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	20	2	0.28	33275030	4661	25.03	7140	7170	7100	9280	5000	7140	7139.03	7.05	0	-6	7200	7170	7110	7080	7020	7185	7095	85	2140	500	5280	10	1	15677552	1123	8.44	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.37	7050	20221228	1.56	7460	-4.02	20230609	7050	1.56	20230317	7900	-9.37	20221209	7050	1.56	20221228	0.06	N	040420	500	84 억		1104539	N	N	0	N	00	N
14	20230728	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	10	2	0.14	12203670	1714	9.20	7140	7170	7100	9280	5000	7140	7119.99	7.05	0	-6	7200	7170	7110	7080	7020	7185	7095	85	2140	500	5280	10	1	15677552	1121	8.43	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1104539	N	N	0	N	00	N
15	20230728	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	0	3	0.00	10318800	1450	7.79	7140	7170	7100	9280	5000	7140	7116.41	7.05	0	-6	7200	7170	7110	7080	7020	7185	7095	85	2140	500	5280	10	1	15677552	1119	8.42	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1104539	N	N	0	N	00	N
16	20230728	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-10	5	-0.14	3837970	539	2.89	7140	7170	7110	9280	5000	7140	7120.54	7.05	0	-6	7200	7170	7110	7080	7020	7185	7095	85	2140	500	5280	10	1	15677552	1118	8.41	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1104539	N	N	0	N	00	N
17	20230728	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	0	3	0.00	57160	8	0.04	7140	7170	7140	9280	5000	7140	7145.00	7.05	0	-5	7200	7170	7110	7080	7020	7185	7095	85	2140	500	5280	10	1	15677552	1119	8.42	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1104539	N	N	0	N	00	N
18	20230727	160448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7140	10	2	0.14	131894400	18599	111.79	7100	7140	7050	9260	5000	7130	7091.48	7.04	403	805	7223	7176	7133	7086	7043	7155	7065	85	2130	500	5270	10	1	15677552	1119	8.42	1.30	12	0.12	848.00	5497.00	7900	20221209	-9.62	7050	20230727	1.28	7460	-4.29	20230609	7050	1.28	20230727	7900	-9.62	20221209	7050	1.28	20230727	0.06	N	040420	500	84 억		1103733	N	N	0	N	00	N
19	20230727	150449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7140	10	2	0.14	129291280	18234	109.59	7100	7140	7050	9260	5000	7130	7090.67	7.04	403	813	7223	7176	7133	7086	7043	7155	7065	85	2130	500	5270	10	1	15677552	1119	8.42	1.30	12	0.12	848.00	5497.00	7900	20221209	-9.62	7050	20230727	1.28	7460	-4.29	20230609	7050	1.28	20230727	7900	-9.62	20221209	7050	1.28	20230727	0.06	N	040420	500	84 억		1103733	N	N	0	N	00	N
20	20230727	140445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7140	10	2	0.14	127506410	17984	108.09	7100	7140	7050	9260	5000	7130	7089.99	7.04	403	813	7223	7176	7133	7086	7043	7155	7065	85	2130	500	5270	10	1	15677552	1119	8.42	1.30	12	0.11	848.00	5497.00	7900	20221209	-9.62	7050	20230727	1.28	7460	-4.29	20230609	7050	1.28	20230727	7900	-9.62	20221209	7050	1.28	20230727	0.06	N	040420	500	84 억		1103733	N	N	0	N	00	N
21	20230727	130447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7130	0	3	0.00	95121170	13424	80.68	7100	7140	7050	9260	5000	7130	7085.90	7.04	403	813	7223	7176	7133	7086	7043	7155	7065	85	2130	500	5270	10	1	15677552	1118	8.41	1.30	12	0.09	848.00	5497.00	7900	20221209	-9.75	7050	20230727	1.13	7460	-4.42	20230609	7050	1.13	20230727	7900	-9.75	20221209	7050	1.13	20230727	0.06	N	040420	500	84 억		1103733	N	N	0	N	00	N
22	20230727	120448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7130	0	3	0.00	76042880	10745	64.58	7100	7140	7050	9260	5000	7130	7077.05	7.04	403	814	7223	7176	7133	7086	7043	7155	7065	85	2130	500	5270	10	1	15677552	1118	8.41	1.30	12	0.07	848.00	5497.00	7900	20221209	-9.75	7050	20230727	1.13	7460	-4.42	20230609	7050	1.13	20230727	7900	-9.75	20221209	7050	1.13	20230727	0.06	N	040420	500	84 억		1103733	N	N	0	N	00	N
23	20230727	110447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7120	-10	5	-0.14	72097330	10191	61.25	7100	7140	7050	9260	5000	7130	7074.61	7.04	403	814	7223	7176	7133	7086	7043	7155	7065	85	2130	500	5270	10	1	15677552	1116	8.40	1.30	12	0.07	848.00	5497.00	7900	20221209	-9.87	7050	20230727	0.99	7460	-4.56	20230609	7050	0.99	20230727	7900	-9.87	20221209	7050	0.99	20230727	0.06	N	040420	500	84 억		1103733	N	N	0	N	00	N
24	20230727	100446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7100	-30	5	-0.42	67324000	9520	57.22	7100	7140	7050	9260	5000	7130	7071.85	7.04	403	814	7223	7176	7133	7086	7043	7155	7065	85	2130	500	5270	10	1	15677552	1113	8.37	1.29	12	0.06	848.00	5497.00	7900	20221209	-10.13	7050	20230727	0.71	7460	-4.83	20230609	7050	0.71	20230727	7900	-10.13	20221209	7050	0.71	20230727	0.06	N	040420	500	84 억		1103733	N	N	0	N	00	N
25	20230727	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-20	5	-0.28	3578850	504	3.03	7100	7110	7100	9260	5000	7130	7100.89	7.04	403	0	7223	7176	7133	7086	7043	7155	7065	85	2130	500	5270	10	1	15677552	1115	8.38	1.29	12	0.00	848.00	5497.00	7900	20221209	-10.00	7050	20221228	0.85	7460	-4.69	20230609	7050	0.85	20230317	7900	-10.00	20221209	7050	0.85	20221228	0.06	N	040420	500	84 억		1103733	N	N	0	N	00	N
26	20230726	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	118128190	16628	115.27	7170	7180	7090	9260	5000	7130	7104.17	7.04	0	404	7210	7170	7130	7090	7050	7190	7110	85	2130	500	5270	10	1	15677552	1118	8.41	1.30	12	0.11	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1103330	N	N	0	N	00	N
27	20230726	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	106639230	15010	104.06	7170	7180	7090	9260	5000	7130	7104.55	7.04	0	415	7210	7170	7130	7090	7050	7190	7110	85	2130	500	5270	10	1	15677552	1118	8.41	1.30	12	0.10	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1103330	N	N	0	N	00	N
28	20230726	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	10	2	0.14	105456660	14844	102.90	7170	7180	7090	9260	5000	7130	7104.33	7.04	0	415	7210	7170	7130	7090	7050	7190	7110	85	2130	500	5270	10	1	15677552	1119	8.42	1.30	12	0.09	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1103330	N	N	0	N	00	N
29	20230726	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-10	5	-0.14	75429800	10621	73.63	7170	7180	7090	9260	5000	7130	7101.95	7.04	0	-28	7210	7170	7130	7090	7050	7190	7110	85	2130	500	5270	10	1	15677552	1116	8.40	1.30	12	0.07	848.00	5497.00	7900	20221209	-9.87	7050	20221228	0.99	7460	-4.56	20230609	7050	0.99	20230317	7900	-9.87	20221209	7050	0.99	20221228	0.06	N	040420	500	84 억		1103330	N	N	0	N	00	N
30	20230726	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	20	2	0.28	74602260	10505	72.82	7170	7180	7090	9260	5000	7130	7101.60	7.04	0	-13	7210	7170	7130	7090	7050	7190	7110	85	2130	500	5270	10	1	15677552	1121	8.43	1.30	12	0.07	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1103330	N	N	0	N	00	N
31	20230726	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-40	5	-0.56	62462690	8799	61.00	7170	7180	7090	9260	5000	7130	7098.84	7.04	0	-13	7210	7170	7130	7090	7050	7190	7110	85	2130	500	5270	10	1	15677552	1112	8.36	1.29	12	0.06	848.00	5497.00	7900	20221209	-10.25	7050	20221228	0.57	7460	-4.96	20230609	7050	0.57	20230317	7900	-10.25	20221209	7050	0.57	20221228	0.06	N	040420	500	84 억		1103330	N	N	0	N	00	N
32	20230726	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-20	5	-0.28	14853540	2089	14.48	7170	7180	7100	9260	5000	7130	7110.36	7.04	0	0	7210	7170	7130	7090	7050	7190	7110	85	2130	500	5270	10	1	15677552	1115	8.38	1.29	12	0.01	848.00	5497.00	7900	20221209	-10.00	7050	20221228	0.85	7460	-4.69	20230609	7050	0.85	20230317	7900	-10.00	20221209	7050	0.85	20221228	0.06	N	040420	500	84 억		1103330	N	N	0	N	00	N
33	20230726	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	57290	8	0.06	7170	7180	7130	9260	5000	7130	7161.25	7.04	0	0	7210	7170	7130	7090	7050	7190	7110	85	2130	500	5270	10	1	15677552	1118	8.41	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1103330	N	N	0	N	00	N
34	20230725	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	102506060	14415	94.67	7120	7170	7090	9260	5000	7130	7111.06	7.04	0	-884	7223	7176	7153	7106	7083	7165	7095	85	2130	500	5270	10	1	15677552	1118	8.41	1.30	12	0.09	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1104203	N	N	0	N	00	N
35	20230725	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	101173990	14228	93.45	7120	7170	7090	9260	5000	7130	7110.91	7.04	0	-726	7223	7176	7153	7106	7083	7165	7095	85	2130	500	5270	10	1	15677552	1118	8.41	1.30	12	0.09	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1104203	N	N	0	N	00	N
36	20230725	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-20	5	-0.28	89323200	12563	82.51	7120	7170	7090	9260	5000	7130	7110.02	7.04	0	-208	7223	7176	7153	7106	7083	7165	7095	85	2130	500	5270	10	1	15677552	1115	8.38	1.29	12	0.08	848.00	5497.00	7900	20221209	-10.00	7050	20221228	0.85	7460	-4.69	20230609	7050	0.85	20230317	7900	-10.00	20221209	7050	0.85	20221228	0.06	N	040420	500	84 억		1104203	N	N	0	N	00	N
37	20230725	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-10	5	-0.14	72953020	10261	67.39	7120	7170	7090	9260	5000	7130	7109.74	7.04	0	-27	7223	7176	7153	7106	7083	7165	7095	85	2130	500	5270	10	1	15677552	1116	8.40	1.30	12	0.07	848.00	5497.00	7900	20221209	-9.87	7050	20221228	0.99	7460	-4.56	20230609	7050	0.99	20230317	7900	-9.87	20221209	7050	0.99	20221228	0.06	N	040420	500	84 억		1104203	N	N	0	N	00	N
38	20230725	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-10	5	-0.14	71436210	10048	65.99	7120	7170	7090	9260	5000	7130	7109.50	7.04	0	-17	7223	7176	7153	7106	7083	7165	7095	85	2130	500	5270	10	1	15677552	1116	8.40	1.30	12	0.06	848.00	5497.00	7900	20221209	-9.87	7050	20221228	0.99	7460	-4.56	20230609	7050	0.99	20230317	7900	-9.87	20221209	7050	0.99	20221228	0.06	N	040420	500	84 억		1104203	N	N	0	N	00	N
39	20230725	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-10	5	-0.14	65298630	9186	60.33	7120	7170	7090	9260	5000	7130	7108.49	7.04	0	-17	7223	7176	7153	7106	7083	7165	7095	85	2130	500	5270	10	1	15677552	1116	8.40	1.30	12	0.06	848.00	5497.00	7900	20221209	-9.87	7050	20221228	0.99	7460	-4.56	20230609	7050	0.99	20230317	7900	-9.87	20221209	7050	0.99	20221228	0.06	N	040420	500	84 억		1104203	N	N	0	N	00	N
40	20230725	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-40	5	-0.56	51341140	7221	47.43	7120	7170	7090	9260	5000	7130	7109.98	7.04	0	-17	7223	7176	7153	7106	7083	7165	7095	85	2130	500	5270	10	1	15677552	1112	8.36	1.29	12	0.05	848.00	5497.00	7900	20221209	-10.25	7050	20221228	0.57	7460	-4.96	20230609	7050	0.57	20230317	7900	-10.25	20221209	7050	0.57	20221228	0.06	N	040420	500	84 억		1104203	N	N	0	N	00	N
41	20230725	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	1823810	256	1.68	7120	7130	7120	9260	5000	7130	7124.26	7.04	0	-5	7223	7176	7153	7106	7083	7165	7095	85	2130	500	5270	10	1	15677552	1118	8.41	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1104203	N	N	0	N	00	N
42	20230724	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-80	5	-1.11	108669090	15213	53.38	7180	7200	7130	9370	5050	7210	7143.17	7.05	0	-844	7376	7292	7206	7122	7036	7335	7165	85	2160	500	5330	10	1	15677552	1118	8.41	1.30	12	0.10	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1104995	N	N	0	N	00	N
43	20230724	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-80	5	-1.11	92387090	12932	45.38	7180	7200	7130	9370	5050	7210	7144.07	7.05	0	-548	7376	7292	7206	7122	7036	7335	7165	85	2160	500	5330	10	1	15677552	1118	8.41	1.30	12	0.08	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1104995	N	N	0	N	00	N
44	20230724	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-60	5	-0.83	69161270	9677	33.96	7180	7200	7130	9370	5050	7210	7146.97	7.05	0	-497	7376	7292	7206	7122	7036	7335	7165	85	2160	500	5330	10	1	15677552	1121	8.43	1.30	12	0.06	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1104995	N	N	0	N	00	N
45	20230724	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-70	5	-0.97	65590890	9177	32.20	7180	7200	7130	9370	5050	7210	7147.31	7.05	0	-443	7376	7292	7206	7122	7036	7335	7165	85	2160	500	5330	10	1	15677552	1119	8.42	1.30	12	0.06	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1104995	N	N	0	N	00	N
46	20230724	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-60	5	-0.83	44313190	6196	21.74	7180	7200	7140	9370	5050	7210	7151.90	7.05	0	-314	7376	7292	7206	7122	7036	7335	7165	85	2160	500	5330	10	1	15677552	1121	8.43	1.30	12	0.04	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1104995	N	N	0	N	00	N
47	20230724	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-40	5	-0.55	26349890	3681	12.92	7180	7200	7140	9370	5050	7210	7158.35	7.05	0	-281	7376	7292	7206	7122	7036	7335	7165	85	2160	500	5330	10	1	15677552	1124	8.46	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.06	N	040420	500	84 억		1104995	N	N	0	N	00	N
48	20230724	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-40	5	-0.55	11238750	1567	5.50	7180	7200	7160	9370	5050	7210	7172.14	7.05	0	-228	7376	7292	7206	7122	7036	7335	7165	85	2160	500	5330	10	1	15677552	1124	8.46	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.06	N	040420	500	84 억		1104995	N	N	0	N	00	N
49	20230724	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-30	5	-0.42	1141640	159	0.56	7180	7190	7180	9370	5050	7210	7180.13	7.05	0	-53	7376	7292	7206	7122	7036	7335	7165	85	2160	500	5330	10	1	15677552	1126	8.47	1.31	12	0.00	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.06	N	040420	500	84 억		1104995	N	N	0	N	00	N
50	20230721	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	60	2	0.84	205780970	28463	597.21	7150	7290	7120	9290	5010	7150	7229.77	6.94	0	-2622	7296	7222	7176	7102	7056	7260	7140	85	2140	500	5290	10	1	15677552	1130	8.50	1.31	12	0.18	848.00	5497.00	7900	20221209	-8.73	7050	20221228	2.27	7460	-3.35	20230609	7050	2.27	20230317	7900	-8.73	20221209	7050	2.27	20221228	0.06	N	040420	500	84 억		1087670	N	N	0	N	00	N
51	20230721	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	70	2	0.98	198371250	27432	575.58	7150	7290	7120	9290	5010	7150	7231.38	6.94	0	-2647	7296	7222	7176	7102	7056	7260	7140	85	2140	500	5290	10	1	15677552	1132	8.51	1.31	12	0.17	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.06	N	040420	500	84 억		1087670	N	N	0	N	00	N
52	20230721	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	10	2	0.14	43946730	6148	129.00	7150	7230	7120	9290	5010	7150	7148.13	6.94	0	-327	7296	7222	7176	7102	7056	7260	7140	85	2140	500	5290	10	1	15677552	1123	8.44	1.30	12	0.04	848.00	5497.00	7900	20221209	-9.37	7050	20221228	1.56	7460	-4.02	20230609	7050	1.56	20230317	7900	-9.37	20221209	7050	1.56	20221228	0.06	N	040420	500	84 억		1087670	N	N	0	N	00	N
53	20230721	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	10	2	0.14	31182310	4365	91.59	7150	7230	7120	9290	5010	7150	7143.71	6.94	0	-187	7296	7222	7176	7102	7056	7260	7140	85	2140	500	5290	10	1	15677552	1123	8.44	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.37	7050	20221228	1.56	7460	-4.02	20230609	7050	1.56	20230317	7900	-9.37	20221209	7050	1.56	20221228	0.06	N	040420	500	84 억		1087670	N	N	0	N	00	N
54	20230721	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	0	3	0.00	31053430	4347	91.21	7150	7230	7120	9290	5010	7150	7143.65	6.94	0	-187	7296	7222	7176	7102	7056	7260	7140	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1087670	N	N	0	N	00	N
55	20230721	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	10	2	0.14	28701710	4018	84.31	7150	7230	7120	9290	5010	7150	7143.28	6.94	0	-129	7296	7222	7176	7102	7056	7260	7140	85	2140	500	5290	10	1	15677552	1123	8.44	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.37	7050	20221228	1.56	7460	-4.02	20230609	7050	1.56	20230317	7900	-9.37	20221209	7050	1.56	20221228	0.06	N	040420	500	84 억		1087670	N	N	0	N	00	N
56	20230721	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	20	2	0.28	11932020	1669	35.02	7150	7230	7120	9290	5010	7150	7149.20	6.94	0	-73	7296	7222	7176	7102	7056	7260	7140	85	2140	500	5290	10	1	15677552	1124	8.46	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.06	N	040420	500	84 억		1087670	N	N	0	N	00	N
57	20230721	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-30	5	-0.42	1684650	236	4.95	7150	7150	7120	9290	5010	7150	7138.35	6.94	0	2	7296	7222	7176	7102	7056	7260	7140	85	2140	500	5290	10	1	15677552	1116	8.40	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.87	7050	20221228	0.99	7460	-4.56	20230609	7050	0.99	20230317	7900	-9.87	20221209	7050	0.99	20221228	0.06	N	040420	500	84 억		1087670	N	N	0	N	00	N
58	20230720	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	10	2	0.14	34107720	4766	111.20	7140	7250	7130	9280	5000	7140	7156.47	6.94	0	-131	7226	7182	7156	7112	7086	7170	7100	85	2140	500	5280	10	1	15677552	1121	8.43	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1087801	N	N	0	N	00	N
59	20230720	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	20	2	0.28	32334520	4518	105.41	7140	7250	7130	9280	5000	7140	7156.82	6.94	0	-131	7226	7182	7156	7112	7086	7170	7100	85	2140	500	5280	10	1	15677552	1123	8.44	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.37	7050	20221228	1.56	7460	-4.02	20230609	7050	1.56	20230317	7900	-9.37	20221209	7050	1.56	20221228	0.06	N	040420	500	84 억		1087801	N	N	0	N	00	N
60	20230720	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-10	5	-0.14	32069840	4481	104.55	7140	7250	7130	9280	5000	7140	7156.85	6.94	0	-131	7226	7182	7156	7112	7086	7170	7100	85	2140	500	5280	10	1	15677552	1118	8.41	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1087801	N	N	0	N	00	N
61	20230720	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	30	2	0.42	9675580	1346	31.40	7140	7250	7140	9280	5000	7140	7188.40	6.94	0	-130	7226	7182	7156	7112	7086	7170	7100	85	2140	500	5280	10	1	15677552	1124	8.46	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.06	N	040420	500	84 억		1087801	N	N	0	N	00	N
62	20230720	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	40	2	0.56	9367160	1303	30.40	7140	7250	7140	9280	5000	7140	7188.92	6.94	0	-130	7226	7182	7156	7112	7086	7170	7100	85	2140	500	5280	10	1	15677552	1126	8.47	1.31	12	0.01	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.06	N	040420	500	84 억		1087801	N	N	0	N	00	N
63	20230720	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	60	2	0.84	7706370	1072	25.01	7140	7250	7140	9280	5000	7140	7188.78	6.94	0	-130	7226	7182	7156	7112	7086	7170	7100	85	2140	500	5280	10	1	15677552	1129	8.49	1.31	12	0.01	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.06	N	040420	500	84 억		1087801	N	N	0	N	00	N
64	20230720	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	0	3	0.00	3238730	452	10.55	7140	7180	7140	9280	5000	7140	7165.33	6.94	0	-26	7226	7182	7156	7112	7086	7170	7100	85	2140	500	5280	10	1	15677552	1119	8.42	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1087801	N	N	0	N	00	N
65	20230720	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	0	3	0.00	21420	3	0.07	7140	7140	7140	9280	5000	7140	7140.00	6.94	0	0	7226	7182	7156	7112	7086	7170	7100	85	2140	500	5280	10	1	15677552	1119	8.42	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1087801	N	N	0	N	00	N
66	20230719	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-10	5	-0.14	30629680	4286	46.16	7150	7200	7130	9290	5010	7150	7146.45	6.94	0	-61	7190	7170	7140	7120	7090	7175	7125	85	2140	500	5290	10	1	15677552	1119	8.42	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1087862	N	N	0	N	00	N
67	20230719	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-10	5	-0.14	29744320	4162	44.82	7150	7200	7130	9290	5010	7150	7146.64	6.94	0	-61	7190	7170	7140	7120	7090	7175	7125	85	2140	500	5290	10	1	15677552	1119	8.42	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1087862	N	N	0	N	00	N
68	20230719	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-10	5	-0.14	25274640	3536	38.08	7150	7200	7130	9290	5010	7150	7147.81	6.94	0	-61	7190	7170	7140	7120	7090	7175	7125	85	2140	500	5290	10	1	15677552	1119	8.42	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1087862	N	N	0	N	00	N
69	20230719	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	0	3	0.00	21170500	2962	31.90	7150	7200	7130	9290	5010	7150	7147.37	6.94	0	-61	7190	7170	7140	7120	7090	7175	7125	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1087862	N	N	0	N	00	N
70	20230719	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-20	5	-0.28	20220820	2829	30.47	7150	7200	7130	9290	5010	7150	7147.69	6.94	0	-61	7190	7170	7140	7120	7090	7175	7125	85	2140	500	5290	10	1	15677552	1118	8.41	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.06	N	040420	500	84 억		1087862	N	N	0	N	00	N
71	20230719	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	0	3	0.00	9590410	1341	14.44	7150	7200	7150	9290	5010	7150	7151.69	6.94	0	-6	7190	7170	7140	7120	7090	7175	7125	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1087862	N	N	0	N	00	N
72	20230719	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	0	3	0.00	6772860	947	10.20	7150	7200	7150	9290	5010	7150	7151.91	6.94	0	0	7190	7170	7140	7120	7090	7175	7125	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1087862	N	N	0	N	00	N
73	20230719	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	0	3	0.00	643500	90	0.97	7150	7150	7150	9290	5010	7150	7150.00	6.94	0	0	7190	7170	7140	7120	7090	7175	7125	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1087862	N	N	0	N	00	N
74	20230718	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-10	5	-0.14	66216770	9286	70.69	7150	7160	7110	9300	5020	7160	7130.82	6.94	0	-2722	7233	7196	7173	7136	7113	7185	7125	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.06	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1087865	N	N	0	N	00	N
75	20230718	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-40	5	-0.56	63266810	8873	67.55	7150	7160	7110	9300	5020	7160	7130.26	6.94	0	-2534	7233	7196	7173	7136	7113	7185	7125	85	2140	500	5290	10	1	15677552	1116	8.40	1.30	12	0.06	848.00	5497.00	7900	20221209	-9.87	7050	20221228	0.99	7460	-4.56	20230609	7050	0.99	20230317	7900	-9.87	20221209	7050	0.99	20221228	0.06	N	040420	500	84 억		1087865	N	N	0	N	00	N
76	20230718	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-10	5	-0.14	23850950	3340	25.43	7150	7160	7130	9300	5020	7160	7141.00	6.94	0	-1003	7233	7196	7173	7136	7113	7185	7125	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1087865	N	N	0	N	00	N
77	20230718	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-10	5	-0.14	22770870	3189	24.28	7150	7160	7130	9300	5020	7160	7140.44	6.94	0	-911	7233	7196	7173	7136	7113	7185	7125	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1087865	N	N	0	N	00	N
78	20230718	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-20	5	-0.28	20016300	2803	21.34	7150	7160	7130	9300	5020	7160	7141.03	6.94	0	-735	7233	7196	7173	7136	7113	7185	7125	85	2140	500	5290	10	1	15677552	1119	8.42	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1087865	N	N	0	N	00	N
79	20230718	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	0	3	0.00	8079720	1131	8.61	7150	7160	7140	9300	5020	7160	7143.87	6.94	0	-367	7233	7196	7173	7136	7113	7185	7125	85	2140	500	5290	10	1	15677552	1123	8.44	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.37	7050	20221228	1.56	7460	-4.02	20230609	7050	1.56	20230317	7900	-9.37	20221209	7050	1.56	20221228	0.06	N	040420	500	84 억		1087865	N	N	0	N	00	N
80	20230718	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-10	5	-0.14	7743260	1084	8.25	7150	7160	7140	9300	5020	7160	7143.23	6.94	0	-348	7233	7196	7173	7136	7113	7185	7125	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.06	N	040420	500	84 억		1087865	N	N	0	N	00	N
81	20230718	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-20	5	-0.28	1171320	164	1.25	7150	7150	7140	9300	5020	7160	7142.20	6.94	0	-156	7233	7196	7173	7136	7113	7185	7125	85	2140	500	5290	10	1	15677552	1119	8.42	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.06	N	040420	500	84 억		1087865	N	N	0	N	00	N
82	20230717	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-30	5	-0.42	94088410	13136	116.40	7200	7210	7150	9340	5040	7190	7162.64	6.95	0	-1675	7236	7212	7176	7152	7116	7220	7160	85	2150	500	5320	10	1	15677552	1123	8.44	1.30	12	0.08	848.00	5497.00	7900	20221209	-9.37	7050	20221228	1.56	7460	-4.02	20230609	7050	1.56	20230317	7900	-9.37	20221209	7050	1.56	20221228	0.07	N	040420	500	84 억		1089490	N	N	0	N	00	N
83	20230717	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	0	3	0.00	93909410	13111	116.18	7200	7210	7150	9340	5040	7190	7162.64	6.95	0	-1675	7236	7212	7176	7152	7116	7220	7160	85	2150	500	5320	10	1	15677552	1127	8.48	1.31	12	0.08	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1089490	N	N	0	N	00	N
84	20230717	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-20	5	-0.28	41021330	5732	50.79	7200	7200	7150	9340	5040	7190	7156.55	6.95	0	-1576	7236	7212	7176	7152	7116	7220	7160	85	2150	500	5320	10	1	15677552	1124	8.46	1.30	12	0.04	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.07	N	040420	500	84 억		1089490	N	N	0	N	00	N
85	20230717	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-20	5	-0.28	34187550	4778	42.34	7200	7200	7150	9340	5040	7190	7155.20	6.95	0	-1358	7236	7212	7176	7152	7116	7220	7160	85	2150	500	5320	10	1	15677552	1124	8.46	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.07	N	040420	500	84 억		1089490	N	N	0	N	00	N
86	20230717	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-20	5	-0.28	32898350	4598	40.74	7200	7200	7150	9340	5040	7190	7154.93	6.95	0	-1318	7236	7212	7176	7152	7116	7220	7160	85	2150	500	5320	10	1	15677552	1124	8.46	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.07	N	040420	500	84 억		1089490	N	N	0	N	00	N
87	20230717	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-20	5	-0.28	28546470	3991	35.37	7200	7200	7150	9340	5040	7190	7152.71	6.95	0	-962	7236	7212	7176	7152	7116	7220	7160	85	2150	500	5320	10	1	15677552	1124	8.46	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.07	N	040420	500	84 억		1089490	N	N	0	N	00	N
88	20230717	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-20	5	-0.28	2380800	332	2.94	7200	7200	7150	9340	5040	7190	7171.08	6.95	0	0	7236	7212	7176	7152	7116	7220	7160	85	2150	500	5320	10	1	15677552	1124	8.46	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.07	N	040420	500	84 억		1089490	N	N	0	N	00	N
89	20230717	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	10	2	0.14	302400	42	0.37	7200	7200	7200	9340	5040	7190	7200.00	6.95	0	0	7236	7212	7176	7152	7116	7220	7160	85	2150	500	5320	10	1	15677552	1129	8.49	1.31	12	0.00	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.07	N	040420	500	84 억		1089490	N	N	0	N	00	N
90	20230714	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	0	3	0.00	80903020	11285	342.49	7190	7200	7140	9340	5040	7190	7169.05	6.95	0	-510	7216	7202	7176	7162	7136	7210	7170	85	2150	500	5320	10	1	15677552	1127	8.48	1.31	12	0.07	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090000	N	N	0	N	00	N
91	20230714	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	10	2	0.14	80039650	11165	338.85	7190	7200	7140	9340	5040	7190	7168.80	6.95	0	-458	7216	7202	7176	7162	7136	7210	7170	85	2150	500	5320	10	1	15677552	1129	8.49	1.31	12	0.07	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.07	N	040420	500	84 억		1090000	N	N	0	N	00	N
92	20230714	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	10	2	0.14	71834860	10024	304.22	7190	7200	7140	9340	5040	7190	7166.29	6.95	0	-406	7216	7202	7176	7162	7136	7210	7170	85	2150	500	5320	10	1	15677552	1129	8.49	1.31	12	0.06	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.07	N	040420	500	84 억		1090000	N	N	0	N	00	N
93	20230714	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	0	3	0.00	62359660	8708	264.28	7190	7190	7140	9340	5040	7190	7161.19	6.95	0	-360	7216	7202	7176	7162	7136	7210	7170	85	2150	500	5320	10	1	15677552	1127	8.48	1.31	12	0.06	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090000	N	N	0	N	00	N
94	20230714	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-10	5	-0.14	60238620	8413	255.33	7190	7190	7140	9340	5040	7190	7160.18	6.95	0	-278	7216	7202	7176	7162	7136	7210	7170	85	2150	500	5320	10	1	15677552	1126	8.47	1.31	12	0.05	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.07	N	040420	500	84 억		1090000	N	N	0	N	00	N
95	20230714	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-30	5	-0.42	42941120	6004	182.22	7190	7190	7140	9340	5040	7190	7152.09	6.95	0	-248	7216	7202	7176	7162	7136	7210	7170	85	2150	500	5320	10	1	15677552	1123	8.44	1.30	12	0.04	848.00	5497.00	7900	20221209	-9.37	7050	20221228	1.56	7460	-4.02	20230609	7050	1.56	20230317	7900	-9.37	20221209	7050	1.56	20221228	0.07	N	040420	500	84 억		1090000	N	N	0	N	00	N
96	20230714	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-40	5	-0.56	26761300	3742	113.57	7190	7190	7140	9340	5040	7190	7151.60	6.95	0	-125	7216	7202	7176	7162	7136	7210	7170	85	2150	500	5320	10	1	15677552	1121	8.43	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.07	N	040420	500	84 억		1090000	N	N	0	N	00	N
97	20230714	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	0	3	0.00	129420	18	0.55	7190	7190	7190	9340	5040	7190	7190.00	6.95	0	0	7216	7202	7176	7162	7136	7210	7170	85	2150	500	5320	10	1	15677552	1127	8.48	1.31	12	0.00	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090000	N	N	0	N	00	N
98	20230713	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	10	2	0.14	23649290	3295	49.09	7180	7190	7150	9330	5030	7180	7177.33	6.95	0	-2	7280	7230	7180	7130	7080	7205	7105	85	2150	500	5310	10	1	15677552	1127	8.48	1.31	12	0.02	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090002	N	N	0	N	00	N
99	20230713	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	10	2	0.14	22470130	3131	46.65	7180	7190	7150	9330	5030	7180	7176.66	6.95	0	-2	7280	7230	7180	7130	7080	7205	7105	85	2150	500	5310	10	1	15677552	1127	8.48	1.31	12	0.02	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090002	N	N	0	N	00	N
100	20230713	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	10	2	0.14	12671480	1768	26.34	7180	7190	7150	9330	5030	7180	7167.13	6.95	0	-2	7280	7230	7180	7130	7080	7205	7105	85	2150	500	5310	10	1	15677552	1127	8.48	1.31	12	0.01	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090002	N	N	0	N	00	N
101	20230713	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	10	2	0.14	12046870	1681	25.04	7180	7190	7150	9330	5030	7180	7166.49	6.95	0	-2	7280	7230	7180	7130	7080	7205	7105	85	2150	500	5310	10	1	15677552	1127	8.48	1.31	12	0.01	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090002	N	N	0	N	00	N
102	20230713	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	10	2	0.14	11572640	1615	24.06	7180	7190	7150	9330	5030	7180	7165.72	6.95	0	-2	7280	7230	7180	7130	7080	7205	7105	85	2150	500	5310	10	1	15677552	1127	8.48	1.31	12	0.01	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090002	N	N	0	N	00	N
103	20230713	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-10	5	-0.14	7683660	1073	15.99	7180	7180	7150	9330	5030	7180	7160.91	6.95	0	-2	7280	7230	7180	7130	7080	7205	7105	85	2150	500	5310	10	1	15677552	1124	8.46	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.07	N	040420	500	84 억		1090002	N	N	0	N	00	N
104	20230713	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	0	3	0.00	7360960	1028	15.32	7180	7180	7150	9330	5030	7180	7160.47	6.95	0	-2	7280	7230	7180	7130	7080	7205	7105	85	2150	500	5310	10	1	15677552	1126	8.47	1.31	12	0.01	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.07	N	040420	500	84 억		1090002	N	N	0	N	00	N
105	20230713	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	0	3	0.00	71800	10	0.15	7180	7180	7180	9330	5030	7180	7180.00	6.95	0	0	7280	7230	7180	7130	7080	7205	7105	85	2150	500	5310	10	1	15677552	1126	8.47	1.31	12	0.00	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.07	N	040420	500	84 억		1090002	N	N	0	N	00	N
106	20230712	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-10	5	-0.14	48124390	6712	195.46	7210	7230	7130	9340	5040	7190	7169.90	6.95	0	-148	7223	7206	7173	7156	7123	7215	7165	85	2150	500	5320	10	1	15677552	1126	8.47	1.31	12	0.04	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.07	N	040420	500	84 억		1090150	N	N	0	N	00	N
107	20230712	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	0	3	0.00	46724180	6517	189.78	7210	7230	7130	9340	5040	7190	7169.58	6.95	0	-148	7223	7206	7173	7156	7123	7215	7165	85	2150	500	5320	10	1	15677552	1127	8.48	1.31	12	0.04	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090150	N	N	0	N	00	N
108	20230712	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-10	5	-0.14	25101870	3496	101.81	7210	7230	7150	9340	5040	7190	7180.17	6.95	0	-148	7223	7206	7173	7156	7123	7215	7165	85	2150	500	5320	10	1	15677552	1126	8.47	1.31	12	0.02	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.07	N	040420	500	84 억		1090150	N	N	0	N	00	N
109	20230712	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	10	2	0.14	23110940	3219	93.74	7210	7230	7150	9340	5040	7190	7179.54	6.95	0	-148	7223	7206	7173	7156	7123	7215	7165	85	2150	500	5320	10	1	15677552	1129	8.49	1.31	12	0.02	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.07	N	040420	500	84 억		1090150	N	N	0	N	00	N
110	20230712	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-10	5	-0.14	22238670	3098	90.22	7210	7230	7150	9340	5040	7190	7178.40	6.95	0	-148	7223	7206	7173	7156	7123	7215	7165	85	2150	500	5320	10	1	15677552	1126	8.47	1.31	12	0.02	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.07	N	040420	500	84 억		1090150	N	N	0	N	00	N
111	20230712	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	30	2	0.42	17377000	2422	70.53	7210	7230	7150	9340	5040	7190	7174.65	6.95	0	-148	7223	7206	7173	7156	7123	7215	7165	85	2150	500	5320	10	1	15677552	1132	8.51	1.31	12	0.02	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.07	N	040420	500	84 억		1090150	N	N	0	N	00	N
112	20230712	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	0	3	0.00	13958520	1948	56.73	7210	7230	7150	9340	5040	7190	7165.56	6.95	0	-51	7223	7206	7173	7156	7123	7215	7165	85	2150	500	5320	10	1	15677552	1127	8.48	1.31	12	0.01	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090150	N	N	0	N	00	N
113	20230712	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	20	2	0.28	21630	3	0.09	7210	7210	7210	9340	5040	7190	7210.00	6.95	0	0	7223	7206	7173	7156	7123	7215	7165	85	2150	500	5320	10	1	15677552	1130	8.50	1.31	12	0.00	848.00	5497.00	7900	20221209	-8.73	7050	20221228	2.27	7460	-3.35	20230609	7050	2.27	20230317	7900	-8.73	20221209	7050	2.27	20221228	0.07	N	040420	500	84 억		1090150	N	N	0	N	00	N
114	20230711	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	50	2	0.70	24627400	3434	20.21	7140	7190	7140	9280	5000	7140	7171.61	6.95	0	-158	7233	7186	7143	7096	7053	7165	7075	85	2140	500	5280	10	1	15677552	1127	8.48	1.31	12	0.02	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090304	N	N	0	N	00	N
115	20230711	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	50	2	0.70	20793020	2900	17.07	7140	7190	7140	9280	5000	7140	7170.01	6.95	0	-158	7233	7186	7143	7096	7053	7165	7075	85	2140	500	5280	10	1	15677552	1127	8.48	1.31	12	0.02	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090304	N	N	0	N	00	N
116	20230711	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	40	2	0.56	18933990	2641	15.54	7140	7190	7140	9280	5000	7140	7169.25	6.95	0	-158	7233	7186	7143	7096	7053	7165	7075	85	2140	500	5280	10	1	15677552	1126	8.47	1.31	12	0.02	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.07	N	040420	500	84 억		1090304	N	N	0	N	00	N
117	20230711	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	40	2	0.56	14693330	2050	12.06	7140	7190	7140	9280	5000	7140	7167.48	6.95	0	-143	7233	7186	7143	7096	7053	7165	7075	85	2140	500	5280	10	1	15677552	1126	8.47	1.31	12	0.01	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.07	N	040420	500	84 억		1090304	N	N	0	N	00	N
118	20230711	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	40	2	0.56	14449210	2016	11.86	7140	7190	7140	9280	5000	7140	7167.27	6.95	0	-143	7233	7186	7143	7096	7053	7165	7075	85	2140	500	5280	10	1	15677552	1126	8.47	1.31	12	0.01	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.07	N	040420	500	84 억		1090304	N	N	0	N	00	N
119	20230711	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	30	2	0.42	13229710	1846	10.86	7140	7190	7140	9280	5000	7140	7166.69	6.95	0	-143	7233	7186	7143	7096	7053	7165	7075	85	2140	500	5280	10	1	15677552	1124	8.46	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.07	N	040420	500	84 억		1090304	N	N	0	N	00	N
120	20230711	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	20	2	0.28	7295050	1019	6.00	7140	7170	7140	9280	5000	7140	7159.03	6.95	0	-35	7233	7186	7143	7096	7053	7165	7075	85	2140	500	5280	10	1	15677552	1123	8.44	1.30	12	0.01	848.00	5497.00	7900	20221209	-9.37	7050	20221228	1.56	7460	-4.02	20230609	7050	1.56	20230317	7900	-9.37	20221209	7050	1.56	20221228	0.07	N	040420	500	84 억		1090304	N	N	0	N	00	N
121	20230711	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	10	2	0.14	114270	16	0.09	7140	7150	7140	9280	5000	7140	7141.88	6.95	0	-4	7233	7186	7143	7096	7053	7165	7075	85	2140	500	5280	10	1	15677552	1121	8.43	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.07	N	040420	500	84 억		1090304	N	N	0	N	00	N
122	20230710	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-40	5	-0.56	121276760	16992	293.78	7150	7190	7100	9330	5030	7180	7137.28	6.96	0	-105	7246	7212	7186	7152	7126	7210	7150	85	2150	500	5310	10	1	15677552	1119	8.42	1.30	12	0.11	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.07	N	040420	500	84 억		1090409	N	N	0	N	00	N
123	20230710	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-50	5	-0.70	116112610	16268	281.26	7150	7190	7100	9330	5030	7180	7137.49	6.96	0	-150	7246	7212	7186	7152	7126	7210	7150	85	2150	500	5310	10	1	15677552	1118	8.41	1.30	12	0.10	848.00	5497.00	7900	20221209	-9.75	7050	20221228	1.13	7460	-4.42	20230609	7050	1.13	20230317	7900	-9.75	20221209	7050	1.13	20221228	0.07	N	040420	500	84 억		1090409	N	N	0	N	00	N
124	20230710	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-40	5	-0.56	95943850	13442	232.40	7150	7190	7100	9330	5030	7180	7137.62	6.96	0	-108	7246	7212	7186	7152	7126	7210	7150	85	2150	500	5310	10	1	15677552	1119	8.42	1.30	12	0.09	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.07	N	040420	500	84 억		1090409	N	N	0	N	00	N
125	20230710	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-40	5	-0.56	75420500	10562	182.61	7150	7190	7100	9330	5030	7180	7140.74	6.96	0	-104	7246	7212	7186	7152	7126	7210	7150	85	2150	500	5310	10	1	15677552	1119	8.42	1.30	12	0.07	848.00	5497.00	7900	20221209	-9.62	7050	20221228	1.28	7460	-4.29	20230609	7050	1.28	20230317	7900	-9.62	20221209	7050	1.28	20221228	0.07	N	040420	500	84 억		1090409	N	N	0	N	00	N
126	20230710	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-10	5	-0.14	35022130	4889	84.53	7150	7190	7150	9330	5030	7180	7163.45	6.96	0	-121	7246	7212	7186	7152	7126	7210	7150	85	2150	500	5310	10	1	15677552	1124	8.46	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.07	N	040420	500	84 억		1090409	N	N	0	N	00	N
127	20230710	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-10	5	-0.14	31741510	4431	76.61	7150	7190	7150	9330	5030	7180	7163.51	6.96	0	-121	7246	7212	7186	7152	7126	7210	7150	85	2150	500	5310	10	1	15677552	1124	8.46	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.07	N	040420	500	84 억		1090409	N	N	0	N	00	N
128	20230710	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	10	2	0.14	10931290	1525	26.37	7150	7190	7150	9330	5030	7180	7168.06	6.96	0	-116	7246	7212	7186	7152	7126	7210	7150	85	2150	500	5310	10	1	15677552	1127	8.48	1.31	12	0.01	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.07	N	040420	500	84 억		1090409	N	N	0	N	00	N
129	20230710	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-10	5	-0.14	1816380	254	4.39	7150	7170	7150	9330	5030	7180	7151.10	6.96	0	-9	7246	7212	7186	7152	7126	7210	7150	85	2150	500	5310	10	1	15677552	1124	8.46	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.07	N	040420	500	84 억		1090409	N	N	0	N	00	N
130	20230707	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	41518900	5784	37.73	7180	7220	7160	9360	5040	7200	7178.23	6.96	0	-430	7346	7272	7236	7162	7126	7255	7145	85	2160	500	5320	10	1	15677552	1126	8.47	1.31	12	0.04	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.06	N	040420	500	84 억		1090839	N	N	0	N	00	N
131	20230707	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-10	5	-0.14	37769570	5262	34.32	7180	7220	7160	9360	5040	7200	7177.80	6.96	0	-384	7346	7272	7236	7162	7126	7255	7145	85	2160	500	5320	10	1	15677552	1127	8.48	1.31	12	0.03	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.06	N	040420	500	84 억		1090839	N	N	0	N	00	N
132	20230707	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-10	5	-0.14	33802850	4710	30.72	7180	7220	7160	9360	5040	7200	7176.83	6.96	0	-361	7346	7272	7236	7162	7126	7255	7145	85	2160	500	5320	10	1	15677552	1127	8.48	1.31	12	0.03	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.06	N	040420	500	84 억		1090839	N	N	0	N	00	N
133	20230707	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	30656960	4272	27.87	7180	7220	7160	9360	5040	7200	7176.25	6.96	0	-361	7346	7272	7236	7162	7126	7255	7145	85	2160	500	5320	10	1	15677552	1126	8.47	1.31	12	0.03	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.06	N	040420	500	84 억		1090839	N	N	0	N	00	N
134	20230707	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-30	5	-0.42	27835610	3879	25.30	7180	7220	7160	9360	5040	7200	7175.98	6.96	0	-135	7346	7272	7236	7162	7126	7255	7145	85	2160	500	5320	10	1	15677552	1124	8.46	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.06	N	040420	500	84 억		1090839	N	N	0	N	00	N
135	20230707	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	18088030	2519	16.43	7180	7220	7160	9360	5040	7200	7180.64	6.96	0	-93	7346	7272	7236	7162	7126	7255	7145	85	2160	500	5320	10	1	15677552	1126	8.47	1.31	12	0.02	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.06	N	040420	500	84 억		1090839	N	N	0	N	00	N
136	20230707	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	10	2	0.14	12105710	1686	11.00	7180	7220	7160	9360	5040	7200	7180.14	6.96	0	-93	7346	7272	7236	7162	7126	7255	7145	85	2160	500	5320	10	1	15677552	1130	8.50	1.31	12	0.01	848.00	5497.00	7900	20221209	-8.73	7050	20221228	2.27	7460	-3.35	20230609	7050	2.27	20230317	7900	-8.73	20221209	7050	2.27	20221228	0.06	N	040420	500	84 억		1090839	N	N	0	N	00	N
137	20230707	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	1062640	148	0.97	7180	7180	7180	9360	5040	7200	7180.00	6.96	0	0	7346	7272	7236	7162	7126	7255	7145	85	2160	500	5320	10	1	15677552	1126	8.47	1.31	12	0.00	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.06	N	040420	500	84 억		1090839	N	N	0	N	00	N
138	20230706	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-70	5	-0.96	110252340	15226	267.45	7270	7310	7200	9450	5090	7270	7241.13	6.96	0	859	7316	7292	7256	7232	7196	7305	7245	85	2180	500	5370	10	1	15677552	1129	8.49	1.31	12	0.10	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.06	N	040420	500	84 억		1091744	N	N	0	N	00	N
139	20230706	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-50	5	-0.69	101854490	14060	246.97	7270	7310	7210	9450	5090	7270	7244.27	6.96	0	859	7316	7292	7256	7232	7196	7305	7245	85	2180	500	5370	10	1	15677552	1132	8.51	1.31	12	0.09	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.06	N	040420	500	84 억		1091744	N	N	0	N	00	N
140	20230706	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-40	5	-0.55	89963650	12417	218.11	7270	7310	7210	9450	5090	7270	7245.20	6.96	0	-137	7316	7292	7256	7232	7196	7305	7245	85	2180	500	5370	10	1	15677552	1133	8.53	1.32	12	0.08	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.06	N	040420	500	84 억		1091744	N	N	0	N	00	N
141	20230706	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-40	5	-0.55	67911880	9363	164.47	7270	7310	7210	9450	5090	7270	7253.22	6.96	0	-343	7316	7292	7256	7232	7196	7305	7245	85	2180	500	5370	10	1	15677552	1133	8.53	1.32	12	0.06	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.06	N	040420	500	84 억		1091744	N	N	0	N	00	N
142	20230706	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-40	5	-0.55	59124380	8148	143.12	7270	7310	7210	9450	5090	7270	7256.31	6.96	0	-221	7316	7292	7256	7232	7196	7305	7245	85	2180	500	5370	10	1	15677552	1133	8.53	1.32	12	0.05	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.06	N	040420	500	84 억		1091744	N	N	0	N	00	N
143	20230706	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-30	5	-0.41	55048400	7585	133.23	7270	7310	7210	9450	5090	7270	7257.53	6.96	0	-221	7316	7292	7256	7232	7196	7305	7245	85	2180	500	5370	10	1	15677552	1135	8.54	1.32	12	0.05	848.00	5497.00	7900	20221209	-8.35	7050	20221228	2.70	7460	-2.95	20230609	7050	2.70	20230317	7900	-8.35	20221209	7050	2.70	20221228	0.06	N	040420	500	84 억		1091744	N	N	0	N	00	N
144	20230706	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-20	5	-0.28	53542070	7377	129.58	7270	7310	7210	9450	5090	7270	7257.97	6.96	0	-215	7316	7292	7256	7232	7196	7305	7245	85	2180	500	5370	10	1	15677552	1137	8.55	1.32	12	0.05	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.06	N	040420	500	84 억		1091744	N	N	0	N	00	N
145	20230706	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	0	3	0.00	159940	22	0.39	7270	7270	7270	9450	5090	7270	7270.00	6.96	0	0	7316	7292	7256	7232	7196	7305	7245	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.00	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억		1091744	N	N	0	N	00	N
146	20230705	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	0	3	0.00	41221850	5693	89.71	7230	7280	7220	9450	5090	7270	7240.73	6.97	0	-845	7323	7296	7263	7236	7203	7310	7250	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.04	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억		1092589	N	N	0	N	00	N
147	20230705	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	0	3	0.00	40385770	5578	87.90	7230	7280	7220	9450	5090	7270	7240.19	6.97	0	-845	7323	7296	7263	7236	7203	7310	7250	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.04	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억		1092589	N	N	0	N	00	N
148	20230705	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-10	5	-0.14	38235690	5282	83.23	7230	7280	7220	9450	5090	7270	7238.87	6.97	0	-831	7323	7296	7263	7236	7203	7310	7250	85	2180	500	5370	10	1	15677552	1138	8.56	1.32	12	0.03	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억		1092589	N	N	0	N	00	N
149	20230705	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-20	5	-0.28	30316350	4190	66.03	7230	7280	7220	9450	5090	7270	7235.41	6.97	0	-363	7323	7296	7263	7236	7203	7310	7250	85	2180	500	5370	10	1	15677552	1137	8.55	1.32	12	0.03	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.06	N	040420	500	84 억		1092589	N	N	0	N	00	N
150	20230705	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-10	5	-0.14	25252040	3491	55.01	7230	7280	7220	9450	5090	7270	7233.47	6.97	0	-127	7323	7296	7263	7236	7203	7310	7250	85	2180	500	5370	10	1	15677552	1138	8.56	1.32	12	0.02	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억		1092589	N	N	0	N	00	N
151	20230705	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	0	3	0.00	24903560	3443	54.25	7230	7280	7220	9450	5090	7270	7233.10	6.97	0	-79	7323	7296	7263	7236	7203	7310	7250	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.02	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억		1092589	N	N	0	N	00	N
152	20230705	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-40	5	-0.55	5461530	755	11.90	7230	7280	7230	9450	5090	7270	7233.81	6.97	0	38	7323	7296	7263	7236	7203	7310	7250	85	2180	500	5370	10	1	15677552	1133	8.53	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.06	N	040420	500	84 억		1092589	N	N	0	N	00	N
153	20230705	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-40	5	-0.55	831990	115	1.81	7230	7260	7230	9450	5090	7270	7234.70	6.97	0	8	7323	7296	7263	7236	7203	7310	7250	85	2180	500	5370	10	1	15677552	1133	8.53	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.06	N	040420	500	84 억		1092589	N	N	0	N	00	N
154	20230704	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	10	2	0.14	45993120	6341	120.76	7230	7290	7230	9430	5090	7260	7253.29	6.97	0	-298	7346	7302	7256	7212	7166	7280	7190	85	2170	500	5370	10	1	15677552	1140	8.57	1.32	12	0.04	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억		1092872	N	N	0	N	00	N
155	20230704	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	10	2	0.14	45470750	6269	119.39	7230	7290	7230	9430	5090	7260	7253.27	6.97	0	-298	7346	7302	7256	7212	7166	7280	7190	85	2170	500	5370	10	1	15677552	1140	8.57	1.32	12	0.04	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억		1092872	N	N	0	N	00	N
156	20230704	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-10	5	-0.14	44374370	6118	116.51	7230	7290	7230	9430	5090	7260	7253.08	6.97	0	-293	7346	7302	7256	7212	7166	7280	7190	85	2170	500	5370	10	1	15677552	1137	8.55	1.32	12	0.04	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.06	N	040420	500	84 억		1092872	N	N	0	N	00	N
157	20230704	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	10	2	0.14	41133260	5671	108.00	7230	7290	7230	9430	5090	7260	7253.26	6.97	0	-293	7346	7302	7256	7212	7166	7280	7190	85	2170	500	5370	10	1	15677552	1140	8.57	1.32	12	0.04	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억		1092872	N	N	0	N	00	N
158	20230704	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-10	5	-0.14	25146480	3468	66.04	7230	7260	7230	9430	5090	7260	7251.00	6.97	0	15	7346	7302	7256	7212	7166	7280	7190	85	2170	500	5370	10	1	15677552	1137	8.55	1.32	12	0.02	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.06	N	040420	500	84 억		1092872	N	N	0	N	00	N
159	20230704	110400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	0	3	0.00	24652860	3400	64.75	7230	7260	7230	9430	5090	7260	7250.84	6.97	0	15	7346	7302	7256	7212	7166	7280	7190	85	2170	500	5370	10	1	15677552	1138	8.56	1.32	12	0.02	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억		1092872	N	N	0	N	00	N
160	20230704	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	0	3	0.00	21996040	3034	57.78	7230	7260	7230	9430	5090	7260	7249.85	6.97	0	25	7346	7302	7256	7212	7166	7280	7190	85	2170	500	5370	10	1	15677552	1138	8.56	1.32	12	0.02	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억		1092872	N	N	0	N	00	N
161	20230704	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-30	5	-0.41	795300	110	2.09	7230	7230	7230	9430	5090	7260	7230.00	6.97	0	3	7346	7302	7256	7212	7166	7280	7190	85	2170	500	5370	10	1	15677552	1133	8.53	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.06	N	040420	500	84 억		1092872	N	N	0	N	00	N
162	20230703	160357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	0	3	0.00	38138900	5251	126.84	7300	7300	7210	9430	5090	7260	7263.17	6.97	0	73	7313	7286	7243	7216	7173	7300	7230	85	2170	500	5370	10	1	15677552	1138	8.56	1.32	12	0.03	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억		1092799	N	N	0	N	00	N
163	20230703	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	20	2	0.28	32626910	4492	108.50	7300	7300	7210	9430	5090	7260	7263.34	6.97	0	73	7313	7286	7243	7216	7173	7300	7230	85	2170	500	5370	10	1	15677552	1141	8.58	1.32	12	0.03	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.06	N	040420	500	84 억		1092799	N	N	0	N	00	N
164	20230703	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-10	5	-0.14	30857240	4249	102.63	7300	7300	7210	9430	5090	7260	7262.24	6.97	0	73	7313	7286	7243	7216	7173	7300	7230	85	2170	500	5370	10	1	15677552	1137	8.55	1.32	12	0.03	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.06	N	040420	500	84 억		1092799	N	N	0	N	00	N
165	20230703	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	20	2	0.28	26270220	3618	87.39	7300	7300	7210	9430	5090	7260	7260.98	6.97	0	73	7313	7286	7243	7216	7173	7300	7230	85	2170	500	5370	10	1	15677552	1141	8.58	1.32	12	0.02	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.06	N	040420	500	84 억		1092799	N	N	0	N	00	N
166	20230703	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	0	3	0.00	18613400	2565	61.96	7300	7300	7210	9430	5090	7260	7256.69	6.97	0	73	7313	7286	7243	7216	7173	7300	7230	85	2170	500	5370	10	1	15677552	1138	8.56	1.32	12	0.02	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억		1092799	N	N	0	N	00	N
167	20230703	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-10	5	-0.14	7591680	1045	25.24	7300	7300	7210	9430	5090	7260	7264.77	6.97	0	73	7313	7286	7243	7216	7173	7300	7230	85	2170	500	5370	10	1	15677552	1137	8.55	1.32	12	0.01	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.06	N	040420	500	84 억		1092799	N	N	0	N	00	N
168	20230703	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	20	2	0.28	4623470	637	15.39	7300	7300	7210	9430	5090	7260	7258.19	6.97	0	58	7313	7286	7243	7216	7173	7300	7230	85	2170	500	5370	10	1	15677552	1141	8.58	1.32	12	0.00	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.06	N	040420	500	84 억		1092799	N	N	0	N	00	N
169	20230703	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	0	3	0.00	1906080	262	6.33	7300	7300	7260	9430	5090	7260	7275.11	6.97	0	23	7313	7286	7243	7216	7173	7300	7230	85	2170	500	5370	10	1	15677552	1138	8.56	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억		1092799	N	N	0	N	00	N