KissMeData/226950/price/prices-20230701.csv

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
20230731,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14810,10,2,0.07,391484930,26337,75.36,14810,15070,14710,19240,10360,14800,14864.45,4.34,0,-761,15173,14986,14713,14526,14253,15080,14620,69,4440,500,10360,10,1,13734160,2034,-11.74,3.75,12,0.19,-1261.00,3946.00,26800,20230308,-44.74,14130,20230726,4.81,26800,-44.74,20230308,14130,4.81,20230726,26800,-44.74,20230308,14130,4.81,20230726,0.84,N,226950,500,68 억,,595787,N,N,1,N,00,N
20230731,150958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14880,80,2,0.54,370624900,24931,71.33,14810,15070,14710,19240,10360,14800,14866.03,4.34,0,-1086,15173,14986,14713,14526,14253,15080,14620,69,4440,500,10360,10,1,13734160,2044,-11.80,3.77,12,0.18,-1261.00,3946.00,26800,20230308,-44.48,14130,20230726,5.31,26800,-44.48,20230308,14130,5.31,20230726,26800,-44.48,20230308,14130,5.31,20230726,0.84,N,226950,500,68 억,,595787,N,N,1,N,00,N
20230731,141004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14850,50,2,0.34,292498190,19674,56.29,14810,15070,14710,19240,10360,14800,14867.25,4.34,0,-2442,15173,14986,14713,14526,14253,15080,14620,69,4440,500,10360,10,1,13734160,2040,-11.78,3.76,12,0.14,-1261.00,3946.00,26800,20230308,-44.59,14130,20230726,5.10,26800,-44.59,20230308,14130,5.10,20230726,26800,-44.59,20230308,14130,5.10,20230726,0.84,N,226950,500,68 억,,595787,N,N,1,N,00,N
20230731,131003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14860,60,2,0.41,252823140,16998,48.64,14810,15070,14710,19240,10360,14800,14873.70,4.34,0,-2609,15173,14986,14713,14526,14253,15080,14620,69,4440,500,10360,10,1,13734160,2041,-11.78,3.77,12,0.12,-1261.00,3946.00,26800,20230308,-44.55,14130,20230726,5.17,26800,-44.55,20230308,14130,5.17,20230726,26800,-44.55,20230308,14130,5.17,20230726,0.84,N,226950,500,68 억,,595787,N,N,1,N,00,N
20230731,121012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14860,60,2,0.41,242743450,16320,46.70,14810,15070,14710,19240,10360,14800,14873.99,4.34,0,-2362,15173,14986,14713,14526,14253,15080,14620,69,4440,500,10360,10,1,13734160,2041,-11.78,3.77,12,0.12,-1261.00,3946.00,26800,20230308,-44.55,14130,20230726,5.17,26800,-44.55,20230308,14130,5.17,20230726,26800,-44.55,20230308,14130,5.17,20230726,0.84,N,226950,500,68 억,,595787,N,N,1,N,00,N
20230731,111014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,100,2,0.68,205204550,13796,39.47,14810,15070,14710,19240,10360,14800,14874.21,4.34,0,-2106,15173,14986,14713,14526,14253,15080,14620,69,4440,500,10360,10,1,13734160,2046,-11.82,3.78,12,0.10,-1261.00,3946.00,26800,20230308,-44.40,14130,20230726,5.45,26800,-44.40,20230308,14130,5.45,20230726,26800,-44.40,20230308,14130,5.45,20230726,0.84,N,226950,500,68 억,,595787,N,N,1,N,00,N
20230731,101010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,100,2,0.68,119718990,8081,23.12,14810,14930,14710,19240,10360,14800,14814.87,4.34,0,-817,15173,14986,14713,14526,14253,15080,14620,69,4440,500,10360,10,1,13734160,2046,-11.82,3.78,12,0.06,-1261.00,3946.00,26800,20230308,-44.40,14130,20230726,5.45,26800,-44.40,20230308,14130,5.45,20230726,26800,-44.40,20230308,14130,5.45,20230726,0.84,N,226950,500,68 억,,595787,N,N,1,N,00,N
20230731,091000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14810,10,2,0.07,4946540,334,0.96,14810,14810,14810,19240,10360,14800,14810.00,4.34,0,87,15173,14986,14713,14526,14253,15080,14620,69,4440,500,10360,10,1,13734160,2034,-11.74,3.75,12,0.00,-1261.00,3946.00,26800,20230308,-44.74,14130,20230726,4.81,26800,-44.74,20230308,14130,4.81,20230726,26800,-44.74,20230308,14130,4.81,20230726,0.84,N,226950,500,68 억,,595787,N,N,1,N,00,N
20230728,161002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14800,190,2,1.30,512523190,34930,47.69,14620,14900,14440,18990,10230,14610,14672.87,4.31,0,4284,15196,14902,14606,14312,14016,15050,14460,69,4380,500,10220,10,1,13734160,2033,-11.74,3.75,12,0.25,-1261.00,3946.00,26800,20230308,-44.78,14130,20230726,4.74,26800,-44.78,20230308,14130,4.74,20230726,26800,-44.78,20230308,14130,4.74,20230726,0.79,N,226950,500,68 억,,591329,N,N,1,N,00,N
20230728,151001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14800,190,2,1.30,493165390,33622,45.91,14620,14900,14440,18990,10230,14610,14667.94,4.31,0,4417,15196,14902,14606,14312,14016,15050,14460,69,4380,500,10220,10,1,13734160,2033,-11.74,3.75,12,0.24,-1261.00,3946.00,26800,20230308,-44.78,14130,20230726,4.74,26800,-44.78,20230308,14130,4.74,20230726,26800,-44.78,20230308,14130,4.74,20230726,0.79,N,226950,500,68 억,,591329,N,N,0,N,00,N
20230728,140958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14790,180,2,1.23,418204140,28540,38.97,14620,14900,14440,18990,10230,14610,14653.26,4.31,0,5343,15196,14902,14606,14312,14016,15050,14460,69,4380,500,10220,10,1,13734160,2031,-11.73,3.75,12,0.21,-1261.00,3946.00,26800,20230308,-44.81,14130,20230726,4.67,26800,-44.81,20230308,14130,4.67,20230726,26800,-44.81,20230308,14130,4.67,20230726,0.79,N,226950,500,68 억,,591329,N,N,0,N,00,N
20230728,131001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14840,230,2,1.57,373533780,25533,34.86,14620,14880,14440,18990,10230,14610,14629.45,4.31,0,4974,15196,14902,14606,14312,14016,15050,14460,69,4380,500,10220,10,1,13734160,2038,-11.77,3.76,12,0.19,-1261.00,3946.00,26800,20230308,-44.63,14130,20230726,5.02,26800,-44.63,20230308,14130,5.02,20230726,26800,-44.63,20230308,14130,5.02,20230726,0.79,N,226950,500,68 억,,591329,N,N,0,N,00,N
20230728,121000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14830,220,2,1.51,346397940,23703,32.36,14620,14870,14440,18990,10230,14610,14614.10,4.31,0,4904,15196,14902,14606,14312,14016,15050,14460,69,4380,500,10220,10,1,13734160,2037,-11.76,3.76,12,0.17,-1261.00,3946.00,26800,20230308,-44.66,14130,20230726,4.95,26800,-44.66,20230308,14130,4.95,20230726,26800,-44.66,20230308,14130,4.95,20230726,0.79,N,226950,500,68 억,,591329,N,N,0,N,00,N
20230728,111006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14690,80,2,0.55,286755280,19662,26.85,14620,14820,14440,18990,10230,14610,14584.24,4.31,0,3537,15196,14902,14606,14312,14016,15050,14460,69,4380,500,10220,10,1,13734160,2018,-11.65,3.72,12,0.14,-1261.00,3946.00,26800,20230308,-45.19,14130,20230726,3.96,26800,-45.19,20230308,14130,3.96,20230726,26800,-45.19,20230308,14130,3.96,20230726,0.79,N,226950,500,68 억,,591329,N,N,0,N,00,N
20230728,100955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14640,30,2,0.21,188322330,12934,17.66,14620,14820,14440,18990,10230,14610,14560.25,4.31,0,28,15196,14902,14606,14312,14016,15050,14460,69,4380,500,10220,10,1,13734160,2011,-11.61,3.71,12,0.09,-1261.00,3946.00,26800,20230308,-45.37,14130,20230726,3.61,26800,-45.37,20230308,14130,3.61,20230726,26800,-45.37,20230308,14130,3.61,20230726,0.79,N,226950,500,68 억,,591329,N,N,0,N,00,N
20230728,091005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14820,210,2,1.44,20140350,1369,1.87,14620,14820,14610,18990,10230,14610,14711.72,4.31,0,917,15196,14902,14606,14312,14016,15050,14460,69,4380,500,10220,10,1,13734160,2035,-11.75,3.76,12,0.01,-1261.00,3946.00,26800,20230308,-44.70,14130,20230726,4.88,26800,-44.70,20230308,14130,4.88,20230726,26800,-44.70,20230308,14130,4.88,20230726,0.79,N,226950,500,68 억,,591329,N,N,0,N,00,N
20230727,160957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14610,30,2,0.21,1028620130,70270,36.21,14310,14900,14310,18950,10210,14580,14638.11,4.35,30240,-6227,16373,15476,14803,13906,13233,15140,13570,69,4370,500,10200,10,1,13734160,2007,-11.59,3.70,12,0.51,-1261.00,3946.00,26800,20230308,-45.49,14130,20230726,3.40,26800,-45.49,20230308,14130,3.40,20230726,26800,-45.49,20230308,14130,3.40,20230726,0.81,N,226950,500,68 억,,597213,N,N,1,N,00,N
20230727,150957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14670,90,2,0.62,966808280,66047,34.03,14310,14900,14310,18950,10210,14580,14638.19,4.35,30240,-6387,16373,15476,14803,13906,13233,15140,13570,69,4370,500,10200,10,1,13734160,2015,-11.63,3.72,12,0.48,-1261.00,3946.00,26800,20230308,-45.26,14130,20230726,3.82,26800,-45.26,20230308,14130,3.82,20230726,26800,-45.26,20230308,14130,3.82,20230726,0.81,N,226950,500,68 억,,597213,N,N,1,N,00,N
20230727,140952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14650,70,2,0.48,872509320,59631,30.73,14310,14900,14310,18950,10210,14580,14631.81,4.35,30240,-6680,16373,15476,14803,13906,13233,15140,13570,69,4370,500,10200,10,1,13734160,2012,-11.62,3.71,12,0.43,-1261.00,3946.00,26800,20230308,-45.34,14130,20230726,3.68,26800,-45.34,20230308,14130,3.68,20230726,26800,-45.34,20230308,14130,3.68,20230726,0.81,N,226950,500,68 억,,597213,N,N,1,N,00,N
20230727,130951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14760,180,2,1.23,815681570,55758,28.73,14310,14900,14310,18950,10210,14580,14628.96,4.35,30240,-5682,16373,15476,14803,13906,13233,15140,13570,69,4370,500,10200,10,1,13734160,2027,-11.70,3.74,12,0.41,-1261.00,3946.00,26800,20230308,-44.93,14130,20230726,4.46,26800,-44.93,20230308,14130,4.46,20230726,26800,-44.93,20230308,14130,4.46,20230726,0.81,N,226950,500,68 억,,597213,N,N,1,N,00,N
20230727,120955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14590,10,2,0.07,771259070,52726,27.17,14310,14900,14310,18950,10210,14580,14627.68,4.35,30240,-5523,16373,15476,14803,13906,13233,15140,13570,69,4370,500,10200,10,1,13734160,2004,-11.57,3.70,12,0.38,-1261.00,3946.00,26800,20230308,-45.56,14130,20230726,3.26,26800,-45.56,20230308,14130,3.26,20230726,26800,-45.56,20230308,14130,3.26,20230726,0.81,N,226950,500,68 억,,597213,N,N,1,N,00,N
20230727,110957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14630,50,2,0.34,687021490,46981,24.21,14310,14900,14310,18950,10210,14580,14623.39,4.35,30240,-4560,16373,15476,14803,13906,13233,15140,13570,69,4370,500,10200,10,1,13734160,2009,-11.60,3.71,12,0.34,-1261.00,3946.00,26800,20230308,-45.41,14130,20230726,3.54,26800,-45.41,20230308,14130,3.54,20230726,26800,-45.41,20230308,14130,3.54,20230726,0.81,N,226950,500,68 억,,597213,N,N,1,N,00,N
20230727,100954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14610,30,2,0.21,465221870,31933,16.46,14310,14870,14310,18950,10210,14580,14568.69,4.35,30240,-2000,16373,15476,14803,13906,13233,15140,13570,69,4370,500,10200,10,1,13734160,2007,-11.59,3.70,12,0.23,-1261.00,3946.00,26800,20230308,-45.49,14130,20230726,3.40,26800,-45.49,20230308,14130,3.40,20230726,26800,-45.49,20230308,14130,3.40,20230726,0.81,N,226950,500,68 억,,597213,N,N,1,N,00,N
20230727,090951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14620,40,2,0.27,76736790,5241,2.70,14310,14870,14310,18950,10210,14580,14641.63,4.35,30240,-78,16373,15476,14803,13906,13233,15140,13570,69,4370,500,10200,10,1,13734160,2008,-11.59,3.71,12,0.04,-1261.00,3946.00,26800,20230308,-45.45,14130,20230726,3.47,26800,-45.45,20230308,14130,3.47,20230726,26800,-45.45,20230308,14130,3.47,20230726,0.81,N,226950,500,68 억,,597213,N,N,1,N,00,N
20230726,160950,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14580,-1220,5,-7.72,2839732620,193885,202.97,15690,15700,14130,20500,11060,15800,14646.55,4.13,0,34838,17146,16472,15986,15312,14826,16230,15070,69,4720,500,11060,10,1,13734160,2002,-11.56,3.69,12,1.41,-1261.00,3946.00,26800,20230308,-45.60,14130,20230726,3.18,26800,-45.60,20230308,14130,3.18,20230726,26800,-45.60,20230308,14130,3.18,20230726,0.76,N,226950,500,68 억,,566973,N,N,1,N,00,N
20230726,150956,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14400,-1400,5,-8.86,2772005270,189193,198.05,15690,15700,14130,20500,11060,15800,14651.73,4.13,0,32834,17146,16472,15986,15312,14826,16230,15070,69,4720,500,11060,10,1,13734160,1978,-11.42,3.65,12,1.38,-1261.00,3946.00,26800,20230308,-46.27,14130,20230726,1.91,26800,-46.27,20230308,14130,1.91,20230726,26800,-46.27,20230308,14130,1.91,20230726,0.76,N,226950,500,68 억,,566973,N,N,1,N,00,N
20230726,140949,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14230,-1570,5,-9.94,2389339270,162469,170.08,15690,15700,14130,20500,11060,15800,14706.43,4.13,0,21921,17146,16472,15986,15312,14826,16230,15070,69,4720,500,11060,10,1,13734160,1954,-11.28,3.61,12,1.18,-1261.00,3946.00,26800,20230308,-46.90,14130,20230726,0.71,26800,-46.90,20230308,14130,0.71,20230726,26800,-46.90,20230308,14130,0.71,20230726,0.76,N,226950,500,68 억,,566973,N,N,1,N,00,N
20230726,130946,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14310,-1490,5,-9.43,1898321610,128186,134.19,15690,15700,14130,20500,11060,15800,14809.12,4.13,0,22009,17146,16472,15986,15312,14826,16230,15070,69,4720,500,11060,10,1,13734160,1965,-11.35,3.63,12,0.93,-1261.00,3946.00,26800,20230308,-46.60,14130,20230726,1.27,26800,-46.60,20230308,14130,1.27,20230726,26800,-46.60,20230308,14130,1.27,20230726,0.76,N,226950,500,68 억,,566973,N,N,1,N,00,N
20230726,120949,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14510,-1290,5,-8.16,1551357380,104105,108.98,15690,15700,14130,20500,11060,15800,14901.85,4.13,0,19387,17146,16472,15986,15312,14826,16230,15070,69,4720,500,11060,10,1,13734160,1993,-11.51,3.68,12,0.76,-1261.00,3946.00,26800,20230308,-45.86,14130,20230726,2.69,26800,-45.86,20230308,14130,2.69,20230726,26800,-45.86,20230308,14130,2.69,20230726,0.76,N,226950,500,68 억,,566973,N,N,1,N,00,N
20230726,110944,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14710,-1090,5,-6.90,1149501270,76596,80.18,15690,15700,14130,20500,11060,15800,15007.33,4.13,0,13330,17146,16472,15986,15312,14826,16230,15070,69,4720,500,11060,10,1,13734160,2020,-11.67,3.73,12,0.56,-1261.00,3946.00,26800,20230308,-45.11,14130,20230726,4.10,26800,-45.11,20230308,14130,4.10,20230726,26800,-45.11,20230308,14130,4.10,20230726,0.76,N,226950,500,68 억,,566973,N,N,1,N,00,N
20230726,100952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15140,-660,5,-4.18,526444220,34381,35.99,15690,15700,15100,20500,11060,15800,15312.07,4.13,0,8704,17146,16472,15986,15312,14826,16230,15070,69,4720,500,11060,10,1,13734160,2079,-12.01,3.84,12,0.25,-1261.00,3946.00,26800,20230308,-43.51,14400,20230710,5.14,26800,-43.51,20230308,14400,5.14,20230710,26800,-43.51,20230308,14400,5.14,20230710,0.76,N,226950,500,68 억,,566973,N,N,1,N,00,N
20230726,090946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15380,-420,5,-2.66,89766510,5811,6.08,15690,15700,15260,20500,11060,15800,15447.69,4.13,0,-267,17146,16472,15986,15312,14826,16230,15070,69,4720,500,11060,10,1,13734160,2112,-12.20,3.90,12,0.04,-1261.00,3946.00,26800,20230308,-42.61,14400,20230710,6.81,26800,-42.61,20230308,14400,6.81,20230710,26800,-42.61,20230308,14400,6.81,20230710,0.76,N,226950,500,68 억,,566973,N,N,1,N,00,N
20230725,160942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15800,-860,5,-5.16,1529245420,95333,83.39,16550,16660,15500,21650,11670,16660,16041.11,4.08,0,6290,18020,17340,17000,16320,15980,17170,16150,69,4990,500,11660,10,1,13734160,2170,-12.53,4.00,12,0.69,-1261.00,3946.00,26800,20230308,-41.04,14400,20230710,9.72,26800,-41.04,20230308,14400,9.72,20230710,26800,-41.04,20230308,14400,9.72,20230710,0.91,N,226950,500,68 억,,560024,N,N,1,N,00,N
20230725,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15820,-840,5,-5.04,1500671670,93526,81.81,16550,16660,15500,21650,11670,16660,16045.50,4.08,0,6423,18020,17340,17000,16320,15980,17170,16150,69,4990,500,11660,10,1,13734160,2173,-12.55,4.01,12,0.68,-1261.00,3946.00,26800,20230308,-40.97,14400,20230710,9.86,26800,-40.97,20230308,14400,9.86,20230710,26800,-40.97,20230308,14400,9.86,20230710,0.91,N,226950,500,68 억,,560024,N,N,39,N,00,N
20230725,140930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16050,-610,5,-3.66,1197704650,74304,65.00,16550,16660,15810,21650,11670,16660,16118.98,4.08,0,4616,18020,17340,17000,16320,15980,17170,16150,69,4990,500,11660,10,1,13734160,2204,-12.73,4.07,12,0.54,-1261.00,3946.00,26800,20230308,-40.11,14400,20230710,11.46,26800,-40.11,20230308,14400,11.46,20230710,26800,-40.11,20230308,14400,11.46,20230710,0.91,N,226950,500,68 억,,560024,N,N,39,N,00,N
20230725,130941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15970,-690,5,-4.14,1050142900,65025,56.88,16550,16660,15810,21650,11670,16660,16149.83,4.08,0,2319,18020,17340,17000,16320,15980,17170,16150,69,4990,500,11660,10,1,13734160,2193,-12.66,4.05,12,0.47,-1261.00,3946.00,26800,20230308,-40.41,14400,20230710,10.90,26800,-40.41,20230308,14400,10.90,20230710,26800,-40.41,20230308,14400,10.90,20230710,0.91,N,226950,500,68 억,,560024,N,N,39,N,00,N
20230725,120940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15930,-730,5,-4.38,900092610,55597,48.63,16550,16660,15810,21650,11670,16660,16189.59,4.08,0,3333,18020,17340,17000,16320,15980,17170,16150,69,4990,500,11660,10,1,13734160,2188,-12.63,4.04,12,0.40,-1261.00,3946.00,26800,20230308,-40.56,14400,20230710,10.62,26800,-40.56,20230308,14400,10.62,20230710,26800,-40.56,20230308,14400,10.62,20230710,0.91,N,226950,500,68 억,,560024,N,N,39,N,00,N
20230725,110939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16050,-610,5,-3.66,740080350,45561,39.86,16550,16660,16000,21650,11670,16660,16243.72,4.08,0,1961,18020,17340,17000,16320,15980,17170,16150,69,4990,500,11660,10,1,13734160,2204,-12.73,4.07,12,0.33,-1261.00,3946.00,26800,20230308,-40.11,14400,20230710,11.46,26800,-40.11,20230308,14400,11.46,20230710,26800,-40.11,20230308,14400,11.46,20230710,0.91,N,226950,500,68 억,,560024,N,N,39,N,00,N
20230725,100938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16290,-370,5,-2.22,476859470,29205,25.55,16550,16660,16170,21650,11670,16660,16328.01,4.08,0,67,18020,17340,17000,16320,15980,17170,16150,69,4990,500,11660,10,1,13734160,2237,-12.92,4.13,12,0.21,-1261.00,3946.00,26800,20230308,-39.22,14400,20230710,13.12,26800,-39.22,20230308,14400,13.12,20230710,26800,-39.22,20230308,14400,13.12,20230710,0.91,N,226950,500,68 억,,560024,N,N,39,N,00,N
20230725,090938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16340,-320,5,-1.92,170059340,10349,9.05,16550,16660,16310,21650,11670,16660,16432.44,4.08,0,677,18020,17340,17000,16320,15980,17170,16150,69,4990,500,11660,10,1,13734160,2244,-12.96,4.14,12,0.08,-1261.00,3946.00,26800,20230308,-39.03,14400,20230710,13.47,26800,-39.03,20230308,14400,13.47,20230710,26800,-39.03,20230308,14400,13.47,20230710,0.91,N,226950,500,68 억,,560024,N,N,39,N,00,N
20230724,160938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16660,-940,5,-5.34,1934448340,114131,24.44,17610,17680,16660,22850,12320,17600,16949.39,4.17,0,-14192,20360,18980,17450,16070,14540,19670,16760,69,5265,500,12320,10,1,13734160,2288,-13.21,4.22,12,0.83,-1261.00,3946.00,26800,20230308,-37.84,14400,20230710,15.69,26800,-37.84,20230308,14400,15.69,20230710,26800,-37.84,20230308,14400,15.69,20230710,0.90,N,226950,500,68 억,,572041,N,N,39,N,00,N
20230724,150935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16800,-800,5,-4.55,1858499440,109585,23.46,17610,17680,16660,22850,12320,17600,16959.39,4.17,0,-13590,20360,18980,17450,16070,14540,19670,16760,69,5265,500,12320,10,1,13734160,2307,-13.32,4.26,12,0.80,-1261.00,3946.00,26800,20230308,-37.31,14400,20230710,16.67,26800,-37.31,20230308,14400,16.67,20230710,26800,-37.31,20230308,14400,16.67,20230710,0.90,N,226950,500,68 억,,572041,N,N,0,N,00,N
20230724,140932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16820,-780,5,-4.43,1774457240,104584,22.39,17610,17680,16660,22850,12320,17600,16966.77,4.17,0,-11442,20360,18980,17450,16070,14540,19670,16760,69,5265,500,12320,10,1,13734160,2310,-13.34,4.26,12,0.76,-1261.00,3946.00,26800,20230308,-37.24,14400,20230710,16.81,26800,-37.24,20230308,14400,16.81,20230710,26800,-37.24,20230308,14400,16.81,20230710,0.90,N,226950,500,68 억,,572041,N,N,0,N,00,N
20230724,130933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16680,-920,5,-5.23,1661717170,97839,20.95,17610,17680,16660,22850,12320,17600,16984.15,4.17,0,-13639,20360,18980,17450,16070,14540,19670,16760,69,5265,500,12320,10,1,13734160,2291,-13.23,4.23,12,0.71,-1261.00,3946.00,26800,20230308,-37.76,14400,20230710,15.83,26800,-37.76,20230308,14400,15.83,20230710,26800,-37.76,20230308,14400,15.83,20230710,0.90,N,226950,500,68 억,,572041,N,N,0,N,00,N
20230724,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16700,-900,5,-5.11,1478744150,86888,18.60,17610,17680,16660,22850,12320,17600,17018.92,4.17,0,-13087,20360,18980,17450,16070,14540,19670,16760,69,5265,500,12320,10,1,13734160,2294,-13.24,4.23,12,0.63,-1261.00,3946.00,26800,20230308,-37.69,14400,20230710,15.97,26800,-37.69,20230308,14400,15.97,20230710,26800,-37.69,20230308,14400,15.97,20230710,0.90,N,226950,500,68 억,,572041,N,N,0,N,00,N
20230724,110939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16880,-720,5,-4.09,1284468500,75311,16.12,17610,17680,16660,22850,12320,17600,17055.47,4.17,0,-12754,20360,18980,17450,16070,14540,19670,16760,69,5265,500,12320,10,1,13734160,2318,-13.39,4.28,12,0.55,-1261.00,3946.00,26800,20230308,-37.01,14400,20230710,17.22,26800,-37.01,20230308,14400,17.22,20230710,26800,-37.01,20230308,14400,17.22,20230710,0.90,N,226950,500,68 억,,572041,N,N,0,N,00,N
20230724,100930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16870,-730,5,-4.15,1061695330,62079,13.29,17610,17680,16660,22850,12320,17600,17102.26,4.17,0,-9445,20360,18980,17450,16070,14540,19670,16760,69,5265,500,12320,10,1,13734160,2317,-13.38,4.28,12,0.45,-1261.00,3946.00,26800,20230308,-37.05,14400,20230710,17.15,26800,-37.05,20230308,14400,17.15,20230710,26800,-37.05,20230308,14400,17.15,20230710,0.90,N,226950,500,68 억,,572041,N,N,0,N,00,N
20230724,090935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17300,-300,5,-1.70,357592470,20568,4.40,17610,17680,16800,22850,12320,17600,17385.78,4.17,0,729,20360,18980,17450,16070,14540,19670,16760,69,5265,500,12320,10,1,13734160,2376,-13.72,4.38,12,0.15,-1261.00,3946.00,26800,20230308,-35.45,14400,20230710,20.14,26800,-35.45,20230308,14400,20.14,20230710,26800,-35.45,20230308,14400,20.14,20230710,0.90,N,226950,500,68 억,,572041,N,N,0,N,00,N
20230721,160925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17600,1510,2,9.38,8279897690,466342,984.01,16090,18830,15920,20900,11270,16090,17755.09,4.14,0,4964,16696,16392,16046,15742,15396,16220,15570,69,4815,500,11260,10,1,13734160,2417,-13.96,4.46,12,3.40,-1261.00,3946.00,26800,20230308,-34.33,14400,20230710,22.22,26800,-34.33,20230308,14400,22.22,20230710,26800,-34.33,20230308,14400,22.22,20230710,0.95,N,226950,500,68 억,,569259,N,N,1,N,00,N
20230721,150927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17430,1340,2,8.33,8148287700,458836,968.17,16090,18830,15920,20900,11270,16090,17758.64,4.14,0,2057,16696,16392,16046,15742,15396,16220,15570,69,4815,500,11260,10,1,13734160,2394,-13.82,4.42,12,3.34,-1261.00,3946.00,26800,20230308,-34.96,14400,20230710,21.04,26800,-34.96,20230308,14400,21.04,20230710,26800,-34.96,20230308,14400,21.04,20230710,0.95,N,226950,500,68 억,,569259,N,N,1,N,00,N
20230721,140925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17360,1270,2,7.89,7426275360,417413,880.77,16090,18830,15920,20900,11270,16090,17791.23,4.14,0,1544,16696,16392,16046,15742,15396,16220,15570,69,4815,500,11260,10,1,13734160,2384,-13.77,4.40,12,3.04,-1261.00,3946.00,26800,20230308,-35.22,14400,20230710,20.56,26800,-35.22,20230308,14400,20.56,20230710,26800,-35.22,20230308,14400,20.56,20230710,0.95,N,226950,500,68 억,,569259,N,N,1,N,00,N
20230721,130927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17980,1890,2,11.75,6499083530,364809,769.77,16090,18830,15920,20900,11270,16090,17815.08,4.14,0,-7754,16696,16392,16046,15742,15396,16220,15570,69,4815,500,11260,10,1,13734160,2469,-14.26,4.56,12,2.66,-1261.00,3946.00,26800,20230308,-32.91,14400,20230710,24.86,26800,-32.91,20230308,14400,24.86,20230710,26800,-32.91,20230308,14400,24.86,20230710,0.95,N,226950,500,68 억,,569259,N,N,1,N,00,N
20230721,120939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18240,2150,2,13.36,4724176200,268416,566.37,16090,18400,15920,20900,11270,16090,17600.26,4.14,0,-6063,16696,16392,16046,15742,15396,16220,15570,69,4815,500,11260,10,1,13734160,2505,-14.46,4.62,12,1.95,-1261.00,3946.00,26800,20230308,-31.94,14400,20230710,26.67,26800,-31.94,20230308,14400,26.67,20230710,26800,-31.94,20230308,14400,26.67,20230710,0.95,N,226950,500,68 억,,569259,N,N,1,N,00,N
20230721,110934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18060,1970,2,12.24,2544112270,148094,312.49,16090,18090,15920,20900,11270,16090,17179.11,4.14,0,-3055,16696,16392,16046,15742,15396,16220,15570,69,4815,500,11260,10,1,13734160,2480,-14.32,4.58,12,1.08,-1261.00,3946.00,26800,20230308,-32.61,14400,20230710,25.42,26800,-32.61,20230308,14400,25.42,20230710,26800,-32.61,20230308,14400,25.42,20230710,0.95,N,226950,500,68 억,,569259,N,N,1,N,00,N
20230721,100933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16750,660,2,4.10,745959780,44886,94.71,16090,16940,15920,20900,11270,16090,16619.10,4.14,0,-3188,16696,16392,16046,15742,15396,16220,15570,69,4815,500,11260,10,1,13734160,2300,-13.28,4.24,12,0.33,-1261.00,3946.00,26800,20230308,-37.50,14400,20230710,16.32,26800,-37.50,20230308,14400,16.32,20230710,26800,-37.50,20230308,14400,16.32,20230710,0.95,N,226950,500,68 억,,569259,N,N,1,N,00,N
20230721,090931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16450,360,2,2.24,149908150,9242,19.50,16090,16450,15920,20900,11270,16090,16220.46,4.14,0,1177,16696,16392,16046,15742,15396,16220,15570,69,4815,500,11260,10,1,13734160,2259,-13.05,4.17,12,0.07,-1261.00,3946.00,26800,20230308,-38.62,14400,20230710,14.24,26800,-38.62,20230308,14400,14.24,20230710,26800,-38.62,20230308,14400,14.24,20230710,0.95,N,226950,500,68 억,,569259,N,N,1,N,00,N
20230720,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16090,-30,5,-0.19,760703780,47357,21.35,16200,16350,15700,20950,11290,16120,16063.18,4.20,0,-8333,17993,17056,16073,15136,14153,17525,15605,69,4830,500,11280,10,1,13734160,2210,-12.76,4.08,12,0.34,-1261.00,3946.00,26800,20230308,-39.96,14400,20230710,11.74,26800,-39.96,20230308,14400,11.74,20230710,26800,-39.96,20230308,14400,11.74,20230710,0.99,N,226950,500,68 억,,577264,N,N,1,N,00,N
20230720,150923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16140,20,2,0.12,739933880,46067,20.77,16200,16350,15700,20950,11290,16120,16062.12,4.20,0,-7478,17993,17056,16073,15136,14153,17525,15605,69,4830,500,11280,10,1,13734160,2217,-12.80,4.09,12,0.34,-1261.00,3946.00,26800,20230308,-39.78,14400,20230710,12.08,26800,-39.78,20230308,14400,12.08,20230710,26800,-39.78,20230308,14400,12.08,20230710,0.99,N,226950,500,68 억,,577264,N,N,0,N,00,N
20230720,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16190,70,2,0.43,621622520,38737,17.46,16200,16350,15700,20950,11290,16120,16047.26,4.20,0,-8792,17993,17056,16073,15136,14153,17525,15605,69,4830,500,11280,10,1,13734160,2224,-12.84,4.10,12,0.28,-1261.00,3946.00,26800,20230308,-39.59,14400,20230710,12.43,26800,-39.59,20230308,14400,12.43,20230710,26800,-39.59,20230308,14400,12.43,20230710,0.99,N,226950,500,68 억,,577264,N,N,0,N,00,N
20230720,130922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16140,20,2,0.12,567668510,35392,15.96,16200,16350,15700,20950,11290,16120,16039.46,4.20,0,-7551,17993,17056,16073,15136,14153,17525,15605,69,4830,500,11280,10,1,13734160,2217,-12.80,4.09,12,0.26,-1261.00,3946.00,26800,20230308,-39.78,14400,20230710,12.08,26800,-39.78,20230308,14400,12.08,20230710,26800,-39.78,20230308,14400,12.08,20230710,0.99,N,226950,500,68 억,,577264,N,N,0,N,00,N
20230720,120931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16100,-20,5,-0.12,542377960,33821,15.25,16200,16350,15700,20950,11290,16120,16036.72,4.20,0,-7132,17993,17056,16073,15136,14153,17525,15605,69,4830,500,11280,10,1,13734160,2211,-12.77,4.08,12,0.25,-1261.00,3946.00,26800,20230308,-39.93,14400,20230710,11.81,26800,-39.93,20230308,14400,11.81,20230710,26800,-39.93,20230308,14400,11.81,20230710,0.99,N,226950,500,68 억,,577264,N,N,0,N,00,N
20230720,110927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16330,210,2,1.30,402956290,25186,11.35,16200,16350,15700,20950,11290,16120,15999.22,4.20,0,-5897,17993,17056,16073,15136,14153,17525,15605,69,4830,500,11280,10,1,13734160,2243,-12.95,4.14,12,0.18,-1261.00,3946.00,26800,20230308,-39.07,14400,20230710,13.40,26800,-39.07,20230308,14400,13.40,20230710,26800,-39.07,20230308,14400,13.40,20230710,0.99,N,226950,500,68 억,,577264,N,N,0,N,00,N
20230720,100916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16010,-110,5,-0.68,287019370,17974,8.10,16200,16270,15700,20950,11290,16120,15968.59,4.20,0,-5511,17993,17056,16073,15136,14153,17525,15605,69,4830,500,11280,10,1,13734160,2199,-12.70,4.06,12,0.13,-1261.00,3946.00,26800,20230308,-40.26,14400,20230710,11.18,26800,-40.26,20230308,14400,11.18,20230710,26800,-40.26,20230308,14400,11.18,20230710,0.99,N,226950,500,68 억,,577264,N,N,0,N,00,N
20230720,090918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15940,-180,5,-1.12,110529620,6946,3.13,16200,16200,15700,20950,11290,16120,15912.70,4.20,0,-1974,17993,17056,16073,15136,14153,17525,15605,69,4830,500,11280,10,1,13734160,2189,-12.64,4.04,12,0.05,-1261.00,3946.00,26800,20230308,-40.52,14400,20230710,10.69,26800,-40.52,20230308,14400,10.69,20230710,26800,-40.52,20230308,14400,10.69,20230710,0.99,N,226950,500,68 억,,577264,N,N,0,N,00,N
20230719,160935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16120,830,2,5.43,3596268590,221593,390.82,15180,17010,15090,19870,10710,15290,16229.18,4.06,0,20842,16043,15666,15223,14846,14403,15445,14625,69,4580,500,10700,10,1,13734160,2214,-12.78,4.09,12,1.61,-1261.00,3946.00,26800,20230308,-39.85,14400,20230710,11.94,26800,-39.85,20230308,14400,11.94,20230710,26800,-39.85,20230308,14400,11.94,20230710,0.99,N,226950,500,68 억,,557489,N,N,0,N,00,N
20230719,150935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16050,760,2,4.97,3487407500,214821,378.88,15180,17010,15090,19870,10710,15290,16234.02,4.06,0,17257,16043,15666,15223,14846,14403,15445,14625,69,4580,500,10700,10,1,13734160,2204,-12.73,4.07,12,1.56,-1261.00,3946.00,26800,20230308,-40.11,14400,20230710,11.46,26800,-40.11,20230308,14400,11.46,20230710,26800,-40.11,20230308,14400,11.46,20230710,0.99,N,226950,500,68 억,,557489,N,N,0,N,00,N
20230719,140937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16090,800,2,5.23,3053641710,187854,331.32,15180,17010,15090,19870,10710,15290,16255.40,4.06,0,9004,16043,15666,15223,14846,14403,15445,14625,69,4580,500,10700,10,1,13734160,2210,-12.76,4.08,12,1.37,-1261.00,3946.00,26800,20230308,-39.96,14400,20230710,11.74,26800,-39.96,20230308,14400,11.74,20230710,26800,-39.96,20230308,14400,11.74,20230710,0.99,N,226950,500,68 억,,557489,N,N,0,N,00,N
20230719,130924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16630,1340,2,8.76,2521583470,155445,274.16,15180,17010,15090,19870,10710,15290,16221.71,4.06,0,11743,16043,15666,15223,14846,14403,15445,14625,69,4580,500,10700,10,1,13734160,2284,-13.19,4.21,12,1.13,-1261.00,3946.00,26800,20230308,-37.95,14400,20230710,15.49,26800,-37.95,20230308,14400,15.49,20230710,26800,-37.95,20230308,14400,15.49,20230710,0.99,N,226950,500,68 억,,557489,N,N,0,N,00,N
20230719,120940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16300,1010,2,6.61,1436497380,90383,159.41,15180,16400,15090,19870,10710,15290,15893.45,4.06,0,10301,16043,15666,15223,14846,14403,15445,14625,69,4580,500,10700,10,1,13734160,2239,-12.93,4.13,12,0.66,-1261.00,3946.00,26800,20230308,-39.18,14400,20230710,13.19,26800,-39.18,20230308,14400,13.19,20230710,26800,-39.18,20230308,14400,13.19,20230710,0.99,N,226950,500,68 억,,557489,N,N,0,N,00,N
20230719,110938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15840,550,2,3.60,972216270,61674,108.77,15180,16050,15090,19870,10710,15290,15763.79,4.06,0,6267,16043,15666,15223,14846,14403,15445,14625,69,4580,500,10700,10,1,13734160,2175,-12.56,4.01,12,0.45,-1261.00,3946.00,26800,20230308,-40.90,14400,20230710,10.00,26800,-40.90,20230308,14400,10.00,20230710,26800,-40.90,20230308,14400,10.00,20230710,0.99,N,226950,500,68 억,,557489,N,N,0,N,00,N
20230719,100929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15840,550,2,3.60,809855940,51448,90.74,15180,16050,15090,19870,10710,15290,15741.25,4.06,0,7186,16043,15666,15223,14846,14403,15445,14625,69,4580,500,10700,10,1,13734160,2175,-12.56,4.01,12,0.37,-1261.00,3946.00,26800,20230308,-40.90,14400,20230710,10.00,26800,-40.90,20230308,14400,10.00,20230710,26800,-40.90,20230308,14400,10.00,20230710,0.99,N,226950,500,68 억,,557489,N,N,0,N,00,N
20230719,090929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15160,-130,5,-0.85,16614170,1099,1.94,15180,15220,15090,19870,10710,15290,15117.53,4.06,0,-27,16043,15666,15223,14846,14403,15445,14625,69,4580,500,10700,10,1,13734160,2082,-12.02,3.84,12,0.01,-1261.00,3946.00,26800,20230308,-43.43,14400,20230710,5.28,26800,-43.43,20230308,14400,5.28,20230710,26800,-43.43,20230308,14400,5.28,20230710,0.99,N,226950,500,68 억,,557489,N,N,0,N,00,N
20230718,160928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15290,30,2,0.20,853680910,56699,126.68,15360,15600,14780,19830,10690,15260,15056.37,4.14,0,-10774,15733,15496,15073,14836,14413,15615,14955,69,4570,500,10680,10,1,13734160,2100,-12.13,3.87,12,0.41,-1261.00,3946.00,26800,20230308,-42.95,14400,20230710,6.18,26800,-42.95,20230308,14400,6.18,20230710,26800,-42.95,20230308,14400,6.18,20230710,1.00,N,226950,500,68 억,,568264,N,N,0,N,00,N
20230718,150926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15170,-90,5,-0.59,822968610,54685,122.18,15360,15600,14780,19830,10690,15260,15049.26,4.14,0,-10515,15733,15496,15073,14836,14413,15615,14955,69,4570,500,10680,10,1,13734160,2083,-12.03,3.84,12,0.40,-1261.00,3946.00,26800,20230308,-43.40,14400,20230710,5.35,26800,-43.40,20230308,14400,5.35,20230710,26800,-43.40,20230308,14400,5.35,20230710,1.00,N,226950,500,68 억,,568264,N,N,0,N,00,N
20230718,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15150,-110,5,-0.72,757915570,50393,112.59,15360,15600,14780,19830,10690,15260,15040.10,4.14,0,-10116,15733,15496,15073,14836,14413,15615,14955,69,4570,500,10680,10,1,13734160,2081,-12.01,3.84,12,0.37,-1261.00,3946.00,26800,20230308,-43.47,14400,20230710,5.21,26800,-43.47,20230308,14400,5.21,20230710,26800,-43.47,20230308,14400,5.21,20230710,1.00,N,226950,500,68 억,,568264,N,N,0,N,00,N
20230718,130924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15070,-190,5,-1.25,702731080,46739,104.43,15360,15600,14780,19830,10690,15260,15035.22,4.14,0,-9982,15733,15496,15073,14836,14413,15615,14955,69,4570,500,10680,10,1,13734160,2070,-11.95,3.82,12,0.34,-1261.00,3946.00,26800,20230308,-43.77,14400,20230710,4.65,26800,-43.77,20230308,14400,4.65,20230710,26800,-43.77,20230308,14400,4.65,20230710,1.00,N,226950,500,68 억,,568264,N,N,0,N,00,N
20230718,120932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15010,-250,5,-1.64,640315480,42588,95.16,15360,15600,14780,19830,10690,15260,15035.12,4.14,0,-9046,15733,15496,15073,14836,14413,15615,14955,69,4570,500,10680,10,1,13734160,2061,-11.90,3.80,12,0.31,-1261.00,3946.00,26800,20230308,-43.99,14400,20230710,4.24,26800,-43.99,20230308,14400,4.24,20230710,26800,-43.99,20230308,14400,4.24,20230710,1.00,N,226950,500,68 억,,568264,N,N,0,N,00,N
20230718,110931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14930,-330,5,-2.16,576810470,38346,85.68,15360,15600,14780,19830,10690,15260,15042.26,4.14,0,-8875,15733,15496,15073,14836,14413,15615,14955,69,4570,500,10680,10,1,13734160,2051,-11.84,3.78,12,0.28,-1261.00,3946.00,26800,20230308,-44.29,14400,20230710,3.68,26800,-44.29,20230308,14400,3.68,20230710,26800,-44.29,20230308,14400,3.68,20230710,1.00,N,226950,500,68 억,,568264,N,N,0,N,00,N
20230718,100924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14940,-320,5,-2.10,281972060,18468,41.26,15360,15600,14930,19830,10690,15260,15268.14,4.14,0,-1902,15733,15496,15073,14836,14413,15615,14955,69,4570,500,10680,10,1,13734160,2052,-11.85,3.79,12,0.13,-1261.00,3946.00,26800,20230308,-44.25,14400,20230710,3.75,26800,-44.25,20230308,14400,3.75,20230710,26800,-44.25,20230308,14400,3.75,20230710,1.00,N,226950,500,68 억,,568264,N,N,0,N,00,N
20230718,090921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15440,180,2,1.18,87558090,5675,12.68,15360,15600,15270,19830,10690,15260,15428.74,4.14,0,3009,15733,15496,15073,14836,14413,15615,14955,69,4570,500,10680,10,1,13734160,2121,-12.24,3.91,12,0.04,-1261.00,3946.00,26800,20230308,-42.39,14400,20230710,7.22,26800,-42.39,20230308,14400,7.22,20230710,26800,-42.39,20230308,14400,7.22,20230710,1.00,N,226950,500,68 억,,568264,N,N,0,N,00,N
20230717,160923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15260,420,2,2.83,675864100,44756,62.03,15120,15310,14650,19290,10390,14840,15101.08,4.14,0,5226,15646,15242,15026,14622,14406,15135,14515,69,4450,500,10380,10,1,13734160,2096,-12.10,3.87,12,0.33,-1261.00,3946.00,26800,20230308,-43.06,14400,20230710,5.97,26800,-43.06,20230308,14400,5.97,20230710,26800,-43.06,20230308,14400,5.97,20230710,1.00,N,226950,500,68 억,,568280,N,N,1,N,00,N
20230717,150920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15220,380,2,2.56,611255540,40518,56.16,15120,15310,14650,19290,10390,14840,15086.02,4.14,0,5354,15646,15242,15026,14622,14406,15135,14515,69,4450,500,10380,10,1,13734160,2090,-12.07,3.86,12,0.30,-1261.00,3946.00,26800,20230308,-43.21,14400,20230710,5.69,26800,-43.21,20230308,14400,5.69,20230710,26800,-43.21,20230308,14400,5.69,20230710,1.00,N,226950,500,68 억,,568280,N,N,1,N,00,N
20230717,140922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15210,370,2,2.49,563406290,37368,51.79,15120,15310,14650,19290,10390,14840,15077.24,4.14,0,4917,15646,15242,15026,14622,14406,15135,14515,69,4450,500,10380,10,1,13734160,2089,-12.06,3.85,12,0.27,-1261.00,3946.00,26800,20230308,-43.25,14400,20230710,5.62,26800,-43.25,20230308,14400,5.62,20230710,26800,-43.25,20230308,14400,5.62,20230710,1.00,N,226950,500,68 억,,568280,N,N,1,N,00,N
20230717,130913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15200,360,2,2.43,506127410,33601,46.57,15120,15310,14650,19290,10390,14840,15062.87,4.14,0,3573,15646,15242,15026,14622,14406,15135,14515,69,4450,500,10380,10,1,13734160,2088,-12.05,3.85,12,0.24,-1261.00,3946.00,26800,20230308,-43.28,14400,20230710,5.56,26800,-43.28,20230308,14400,5.56,20230710,26800,-43.28,20230308,14400,5.56,20230710,1.00,N,226950,500,68 억,,568280,N,N,1,N,00,N
20230717,120924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15200,360,2,2.43,449417620,29868,41.40,15120,15310,14650,19290,10390,14840,15046.79,4.14,0,1948,15646,15242,15026,14622,14406,15135,14515,69,4450,500,10380,10,1,13734160,2088,-12.05,3.85,12,0.22,-1261.00,3946.00,26800,20230308,-43.28,14400,20230710,5.56,26800,-43.28,20230308,14400,5.56,20230710,26800,-43.28,20230308,14400,5.56,20230710,1.00,N,226950,500,68 억,,568280,N,N,1,N,00,N
20230717,110915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15170,330,2,2.22,368729850,24562,34.04,15120,15310,14650,19290,10390,14840,15012.21,4.14,0,89,15646,15242,15026,14622,14406,15135,14515,69,4450,500,10380,10,1,13734160,2083,-12.03,3.84,12,0.18,-1261.00,3946.00,26800,20230308,-43.40,14400,20230710,5.35,26800,-43.40,20230308,14400,5.35,20230710,26800,-43.40,20230308,14400,5.35,20230710,1.00,N,226950,500,68 억,,568280,N,N,1,N,00,N
20230717,100915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14940,100,2,0.67,276160990,18426,25.54,15120,15310,14650,19290,10390,14840,14987.57,4.14,0,-1333,15646,15242,15026,14622,14406,15135,14515,69,4450,500,10380,10,1,13734160,2052,-11.85,3.79,12,0.13,-1261.00,3946.00,26800,20230308,-44.25,14400,20230710,3.75,26800,-44.25,20230308,14400,3.75,20230710,26800,-44.25,20230308,14400,3.75,20230710,1.00,N,226950,500,68 억,,568280,N,N,1,N,00,N
20230717,090915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14650,-190,5,-1.28,65696060,4451,6.17,15120,15120,14650,19290,10390,14840,14759.84,4.14,0,-2753,15646,15242,15026,14622,14406,15135,14515,69,4450,500,10380,10,1,13734160,2012,-11.62,3.71,12,0.03,-1261.00,3946.00,26800,20230308,-45.34,14400,20230710,1.74,26800,-45.34,20230308,14400,1.74,20230710,26800,-45.34,20230308,14400,1.74,20230710,1.00,N,226950,500,68 억,,568280,N,N,1,N,00,N
20230714,160915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14840,-560,5,-3.64,1075765740,72023,123.43,15430,15430,14810,20000,10780,15400,14936.46,4.23,0,-12028,15833,15616,15213,14996,14593,15725,15105,69,4610,500,10780,10,1,13734160,2038,-11.77,3.76,12,0.52,-1261.00,3946.00,26800,20230308,-44.63,14400,20230710,3.06,26800,-44.63,20230308,14400,3.06,20230710,26800,-44.63,20230308,14400,3.06,20230710,0.95,N,226950,500,68 억,,580308,N,N,1,N,00,N
20230714,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14950,-450,5,-2.92,1017949790,68137,116.77,15430,15430,14810,20000,10780,15400,14939.75,4.23,0,-11862,15833,15616,15213,14996,14593,15725,15105,69,4610,500,10780,10,1,13734160,2053,-11.86,3.79,12,0.50,-1261.00,3946.00,26800,20230308,-44.22,14400,20230710,3.82,26800,-44.22,20230308,14400,3.82,20230710,26800,-44.22,20230308,14400,3.82,20230710,0.95,N,226950,500,68 억,,580308,N,N,0,N,00,N
20230714,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14860,-540,5,-3.51,805384810,53963,92.48,15430,15430,14810,20000,10780,15400,14924.76,4.23,0,-10905,15833,15616,15213,14996,14593,15725,15105,69,4610,500,10780,10,1,13734160,2041,-11.78,3.77,12,0.39,-1261.00,3946.00,26800,20230308,-44.55,14400,20230710,3.19,26800,-44.55,20230308,14400,3.19,20230710,26800,-44.55,20230308,14400,3.19,20230710,0.95,N,226950,500,68 억,,580308,N,N,0,N,00,N
20230714,130910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14910,-490,5,-3.18,732020180,49030,84.02,15430,15430,14810,20000,10780,15400,14930.05,4.23,0,-10937,15833,15616,15213,14996,14593,15725,15105,69,4610,500,10780,10,1,13734160,2048,-11.82,3.78,12,0.36,-1261.00,3946.00,26800,20230308,-44.37,14400,20230710,3.54,26800,-44.37,20230308,14400,3.54,20230710,26800,-44.37,20230308,14400,3.54,20230710,0.95,N,226950,500,68 억,,580308,N,N,0,N,00,N
20230714,120910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14910,-490,5,-3.18,545571000,36538,62.62,15430,15430,14810,20000,10780,15400,14931.61,4.23,0,-11105,15833,15616,15213,14996,14593,15725,15105,69,4610,500,10780,10,1,13734160,2048,-11.82,3.78,12,0.27,-1261.00,3946.00,26800,20230308,-44.37,14400,20230710,3.54,26800,-44.37,20230308,14400,3.54,20230710,26800,-44.37,20230308,14400,3.54,20230710,0.95,N,226950,500,68 억,,580308,N,N,0,N,00,N
20230714,110921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14910,-490,5,-3.18,485002550,32477,55.66,15430,15430,14810,20000,10780,15400,14933.72,4.23,0,-11337,15833,15616,15213,14996,14593,15725,15105,69,4610,500,10780,10,1,13734160,2048,-11.82,3.78,12,0.24,-1261.00,3946.00,26800,20230308,-44.37,14400,20230710,3.54,26800,-44.37,20230308,14400,3.54,20230710,26800,-44.37,20230308,14400,3.54,20230710,0.95,N,226950,500,68 억,,580308,N,N,0,N,00,N
20230714,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14910,-490,5,-3.18,344196220,23008,39.43,15430,15430,14810,20000,10780,15400,14959.85,4.23,0,-9848,15833,15616,15213,14996,14593,15725,15105,69,4610,500,10780,10,1,13734160,2048,-11.82,3.78,12,0.17,-1261.00,3946.00,26800,20230308,-44.37,14400,20230710,3.54,26800,-44.37,20230308,14400,3.54,20230710,26800,-44.37,20230308,14400,3.54,20230710,0.95,N,226950,500,68 억,,580308,N,N,0,N,00,N
20230714,090917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15180,-220,5,-1.43,22705890,1489,2.55,15430,15430,15180,20000,10780,15400,15249.09,4.23,0,-277,15833,15616,15213,14996,14593,15725,15105,69,4610,500,10780,10,1,13734160,2085,-12.04,3.85,12,0.01,-1261.00,3946.00,26800,20230308,-43.36,14400,20230710,5.42,26800,-43.36,20230308,14400,5.42,20230710,26800,-43.36,20230308,14400,5.42,20230710,0.95,N,226950,500,68 억,,580308,N,N,0,N,00,N
20230713,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15400,590,2,3.98,878672560,57690,155.65,14810,15430,14810,19250,10370,14810,15230.71,4.15,0,9836,15296,15052,14826,14582,14356,14940,14470,69,4440,500,10360,10,1,13734160,2115,-12.21,3.90,12,0.42,-1261.00,3946.00,26800,20230308,-42.54,14400,20230710,6.94,26800,-42.54,20230308,14400,6.94,20230710,26800,-42.54,20230308,14400,6.94,20230710,0.95,N,226950,500,68 억,,570544,N,N,0,N,00,N
20230713,150908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15400,590,2,3.98,844468950,55468,149.65,14810,15430,14810,19250,10370,14810,15224.43,4.15,0,10271,15296,15052,14826,14582,14356,14940,14470,69,4440,500,10360,10,1,13734160,2115,-12.21,3.90,12,0.40,-1261.00,3946.00,26800,20230308,-42.54,14400,20230710,6.94,26800,-42.54,20230308,14400,6.94,20230710,26800,-42.54,20230308,14400,6.94,20230710,0.95,N,226950,500,68 억,,570544,N,N,0,N,00,N
20230713,140907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15250,440,2,2.97,764215620,50232,135.52,14810,15430,14810,19250,10370,14810,15213.72,4.15,0,11150,15296,15052,14826,14582,14356,14940,14470,69,4440,500,10360,10,1,13734160,2094,-12.09,3.86,12,0.37,-1261.00,3946.00,26800,20230308,-43.10,14400,20230710,5.90,26800,-43.10,20230308,14400,5.90,20230710,26800,-43.10,20230308,14400,5.90,20230710,0.95,N,226950,500,68 억,,570544,N,N,0,N,00,N
20230713,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15120,310,2,2.09,723850980,47579,128.37,14810,15430,14810,19250,10370,14810,15213.67,4.15,0,11206,15296,15052,14826,14582,14356,14940,14470,69,4440,500,10360,10,1,13734160,2077,-11.99,3.83,12,0.35,-1261.00,3946.00,26800,20230308,-43.58,14400,20230710,5.00,26800,-43.58,20230308,14400,5.00,20230710,26800,-43.58,20230308,14400,5.00,20230710,0.95,N,226950,500,68 억,,570544,N,N,0,N,00,N
20230713,120907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15300,490,2,3.31,591352440,38861,104.85,14810,15430,14810,19250,10370,14810,15217.12,4.15,0,17389,15296,15052,14826,14582,14356,14940,14470,69,4440,500,10360,10,1,13734160,2101,-12.13,3.88,12,0.28,-1261.00,3946.00,26800,20230308,-42.91,14400,20230710,6.25,26800,-42.91,20230308,14400,6.25,20230710,26800,-42.91,20230308,14400,6.25,20230710,0.95,N,226950,500,68 억,,570544,N,N,0,N,00,N
20230713,110910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15370,560,2,3.78,551082640,36227,97.74,14810,15430,14810,19250,10370,14810,15211.93,4.15,0,18740,15296,15052,14826,14582,14356,14940,14470,69,4440,500,10360,10,1,13734160,2111,-12.19,3.90,12,0.26,-1261.00,3946.00,26800,20230308,-42.65,14400,20230710,6.74,26800,-42.65,20230308,14400,6.74,20230710,26800,-42.65,20230308,14400,6.74,20230710,0.95,N,226950,500,68 억,,570544,N,N,0,N,00,N
20230713,100905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15260,450,2,3.04,428040760,28209,76.11,14810,15410,14810,19250,10370,14810,15173.91,4.15,0,13815,15296,15052,14826,14582,14356,14940,14470,69,4440,500,10360,10,1,13734160,2096,-12.10,3.87,12,0.21,-1261.00,3946.00,26800,20230308,-43.06,14400,20230710,5.97,26800,-43.06,20230308,14400,5.97,20230710,26800,-43.06,20230308,14400,5.97,20230710,0.95,N,226950,500,68 억,,570544,N,N,0,N,00,N
20230713,090905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15070,260,2,1.76,91707320,6109,16.48,14810,15160,14810,19250,10370,14810,15011.84,4.15,0,4695,15296,15052,14826,14582,14356,14940,14470,69,4440,500,10360,10,1,13734160,2070,-11.95,3.82,12,0.04,-1261.00,3946.00,26800,20230308,-43.77,14400,20230710,4.65,26800,-43.77,20230308,14400,4.65,20230710,26800,-43.77,20230308,14400,4.65,20230710,0.95,N,226950,500,68 억,,570544,N,N,0,N,00,N
20230712,160903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14810,-150,5,-1.00,547848950,36945,86.23,15050,15070,14600,19440,10480,14960,14828.77,4.18,0,-3532,15306,15132,14846,14672,14386,15220,14760,69,4480,500,10470,10,1,13734160,2034,-11.74,3.75,12,0.27,-1261.00,3946.00,26800,20230308,-44.74,14400,20230710,2.85,26800,-44.74,20230308,14400,2.85,20230710,26800,-44.74,20230308,14400,2.85,20230710,0.94,N,226950,500,68 억,,574150,N,N,1,N,00,N
20230712,150857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14850,-110,5,-0.74,532123070,35885,83.75,15050,15070,14600,19440,10480,14960,14828.57,4.18,0,-3556,15306,15132,14846,14672,14386,15220,14760,69,4480,500,10470,10,1,13734160,2040,-11.78,3.76,12,0.26,-1261.00,3946.00,26800,20230308,-44.59,14400,20230710,3.12,26800,-44.59,20230308,14400,3.12,20230710,26800,-44.59,20230308,14400,3.12,20230710,0.94,N,226950,500,68 억,,574150,N,N,1,N,00,N
20230712,140855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14840,-120,5,-0.80,504323240,34012,79.38,15050,15070,14600,19440,10480,14960,14827.80,4.18,0,-3392,15306,15132,14846,14672,14386,15220,14760,69,4480,500,10470,10,1,13734160,2038,-11.77,3.76,12,0.25,-1261.00,3946.00,26800,20230308,-44.63,14400,20230710,3.06,26800,-44.63,20230308,14400,3.06,20230710,26800,-44.63,20230308,14400,3.06,20230710,0.94,N,226950,500,68 억,,574150,N,N,1,N,00,N
20230712,130856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14730,-230,5,-1.54,474463420,31990,74.66,15050,15070,14600,19440,10480,14960,14831.62,4.18,0,-4455,15306,15132,14846,14672,14386,15220,14760,69,4480,500,10470,10,1,13734160,2023,-11.68,3.73,12,0.23,-1261.00,3946.00,26800,20230308,-45.04,14400,20230710,2.29,26800,-45.04,20230308,14400,2.29,20230710,26800,-45.04,20230308,14400,2.29,20230710,0.94,N,226950,500,68 억,,574150,N,N,1,N,00,N
20230712,120901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14790,-170,5,-1.14,420612450,28325,66.11,15050,15070,14650,19440,10480,14960,14849.51,4.18,0,-4092,15306,15132,14846,14672,14386,15220,14760,69,4480,500,10470,10,1,13734160,2031,-11.73,3.75,12,0.21,-1261.00,3946.00,26800,20230308,-44.81,14400,20230710,2.71,26800,-44.81,20230308,14400,2.71,20230710,26800,-44.81,20230308,14400,2.71,20230710,0.94,N,226950,500,68 억,,574150,N,N,1,N,00,N
20230712,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14760,-200,5,-1.34,284443930,19062,44.49,15050,15070,14720,19440,10480,14960,14922.04,4.18,0,-3510,15306,15132,14846,14672,14386,15220,14760,69,4480,500,10470,10,1,13734160,2027,-11.70,3.74,12,0.14,-1261.00,3946.00,26800,20230308,-44.93,14400,20230710,2.50,26800,-44.93,20230308,14400,2.50,20230710,26800,-44.93,20230308,14400,2.50,20230710,0.94,N,226950,500,68 억,,574150,N,N,1,N,00,N
20230712,100900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14960,0,3,0.00,157681640,10530,24.58,15050,15070,14850,19440,10480,14960,14974.51,4.18,0,485,15306,15132,14846,14672,14386,15220,14760,69,4480,500,10470,10,1,13734160,2055,-11.86,3.79,12,0.08,-1261.00,3946.00,26800,20230308,-44.18,14400,20230710,3.89,26800,-44.18,20230308,14400,3.89,20230710,26800,-44.18,20230308,14400,3.89,20230710,0.94,N,226950,500,68 억,,574150,N,N,1,N,00,N
20230712,090901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14960,0,3,0.00,31582660,2107,4.92,15050,15050,14960,19440,10480,14960,14989.40,4.18,0,-779,15306,15132,14846,14672,14386,15220,14760,69,4480,500,10470,10,1,13734160,2055,-11.86,3.79,12,0.02,-1261.00,3946.00,26800,20230308,-44.18,14400,20230710,3.89,26800,-44.18,20230308,14400,3.89,20230710,26800,-44.18,20230308,14400,3.89,20230710,0.94,N,226950,500,68 억,,574150,N,N,1,N,00,N
20230711,160849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14960,360,2,2.47,632955810,42846,55.67,14880,15020,14560,18980,10220,14600,14772.55,4.14,0,5604,15586,15092,14746,14252,13906,14920,14080,69,4380,500,10220,10,1,13734160,2055,-11.86,3.79,12,0.31,-1261.00,3946.00,26800,20230308,-44.18,14400,20230710,3.89,26800,-44.18,20230308,14400,3.89,20230710,26800,-44.18,20230308,14400,3.89,20230710,0.97,N,226950,500,68 억,,568241,N,N,1,N,00,N
20230711,150845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14860,260,2,1.78,594998860,40305,52.37,14880,15020,14560,18980,10220,14600,14762.41,4.14,0,5252,15586,15092,14746,14252,13906,14920,14080,69,4380,500,10220,10,1,13734160,2041,-11.78,3.77,12,0.29,-1261.00,3946.00,26800,20230308,-44.55,14400,20230710,3.19,26800,-44.55,20230308,14400,3.19,20230710,26800,-44.55,20230308,14400,3.19,20230710,0.97,N,226950,500,68 억,,568241,N,N,0,N,00,N
20230711,140840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14810,210,2,1.44,465088170,31533,40.97,14880,15020,14560,18980,10220,14600,14749.25,4.14,0,1846,15586,15092,14746,14252,13906,14920,14080,69,4380,500,10220,10,1,13734160,2034,-11.74,3.75,12,0.23,-1261.00,3946.00,26800,20230308,-44.74,14400,20230710,2.85,26800,-44.74,20230308,14400,2.85,20230710,26800,-44.74,20230308,14400,2.85,20230710,0.97,N,226950,500,68 억,,568241,N,N,0,N,00,N
20230711,130831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14590,-10,5,-0.07,394587380,26741,34.74,14880,15020,14560,18980,10220,14600,14755.89,4.14,0,2029,15586,15092,14746,14252,13906,14920,14080,69,4380,500,10220,10,1,13734160,2004,-11.57,3.70,12,0.19,-1261.00,3946.00,26800,20230308,-45.56,14400,20230710,1.32,26800,-45.56,20230308,14400,1.32,20230710,26800,-45.56,20230308,14400,1.32,20230710,0.97,N,226950,500,68 억,,568241,N,N,0,N,00,N
20230711,120850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14600,0,3,0.00,366286500,24801,32.22,14880,15020,14560,18980,10220,14600,14769.02,4.14,0,2090,15586,15092,14746,14252,13906,14920,14080,69,4380,500,10220,10,1,13734160,2005,-11.58,3.70,12,0.18,-1261.00,3946.00,26800,20230308,-45.52,14400,20230710,1.39,26800,-45.52,20230308,14400,1.39,20230710,26800,-45.52,20230308,14400,1.39,20230710,0.97,N,226950,500,68 억,,568241,N,N,0,N,00,N
20230711,110856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14620,20,2,0.14,276135020,18625,24.20,14880,15020,14620,18980,10220,14600,14826.04,4.14,0,1957,15586,15092,14746,14252,13906,14920,14080,69,4380,500,10220,10,1,13734160,2008,-11.59,3.71,12,0.14,-1261.00,3946.00,26800,20230308,-45.45,14400,20230710,1.53,26800,-45.45,20230308,14400,1.53,20230710,26800,-45.45,20230308,14400,1.53,20230710,0.97,N,226950,500,68 억,,568241,N,N,0,N,00,N
20230711,100853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14910,310,2,2.12,171071550,11482,14.92,14880,15020,14700,18980,10220,14600,14899.11,4.14,0,3319,15586,15092,14746,14252,13906,14920,14080,69,4380,500,10220,10,1,13734160,2048,-11.82,3.78,12,0.08,-1261.00,3946.00,26800,20230308,-44.37,14400,20230710,3.54,26800,-44.37,20230308,14400,3.54,20230710,26800,-44.37,20230308,14400,3.54,20230710,0.97,N,226950,500,68 억,,568241,N,N,0,N,00,N
20230711,090851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14790,190,2,1.30,25142100,1699,2.21,14880,14880,14700,18980,10220,14600,14798.18,4.14,0,-152,15586,15092,14746,14252,13906,14920,14080,69,4380,500,10220,10,1,13734160,2031,-11.73,3.75,12,0.01,-1261.00,3946.00,26800,20230308,-44.81,14400,20230710,2.71,26800,-44.81,20230308,14400,2.71,20230710,26800,-44.81,20230308,14400,2.71,20230710,0.97,N,226950,500,68 억,,568241,N,N,0,N,00,N
20230710,160843,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14600,-500,5,-3.31,1114194760,76007,165.89,14910,15240,14400,19630,10570,15100,14659.27,4.11,0,3860,15673,15386,15113,14826,14553,15530,14970,69,4530,500,10570,10,1,13734160,2005,-11.58,3.70,12,0.55,-1261.00,3946.00,26800,20230308,-45.52,14400,20230710,1.39,26800,-45.52,20230308,14400,1.39,20230710,26800,-45.52,20230308,14400,1.39,20230710,0.99,N,226950,500,68 억,,564374,N,N,0,N,00,N
20230710,150845,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14600,-500,5,-3.31,1017921530,69415,151.50,14910,15240,14400,19630,10570,15100,14664.29,4.11,0,4470,15673,15386,15113,14826,14553,15530,14970,69,4530,500,10570,10,1,13734160,2005,-11.58,3.70,12,0.51,-1261.00,3946.00,26800,20230308,-45.52,14400,20230710,1.39,26800,-45.52,20230308,14400,1.39,20230710,26800,-45.52,20230308,14400,1.39,20230710,0.99,N,226950,500,68 억,,564374,N,N,0,N,00,N
20230710,140837,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14570,-530,5,-3.51,743817250,50504,110.23,14910,15240,14440,19630,10570,15100,14727.89,4.11,0,402,15673,15386,15113,14826,14553,15530,14970,69,4530,500,10570,10,1,13734160,2001,-11.55,3.69,12,0.37,-1261.00,3946.00,26800,20230308,-45.63,14440,20230710,0.90,26800,-45.63,20230308,14440,0.90,20230710,26800,-45.63,20230308,14440,0.90,20230710,0.99,N,226950,500,68 억,,564374,N,N,0,N,00,N
20230710,130826,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14620,-480,5,-3.18,693630190,47067,102.73,14910,15240,14440,19630,10570,15100,14737.08,4.11,0,-22,15673,15386,15113,14826,14553,15530,14970,69,4530,500,10570,10,1,13734160,2008,-11.59,3.71,12,0.34,-1261.00,3946.00,26800,20230308,-45.45,14440,20230710,1.25,26800,-45.45,20230308,14440,1.25,20230710,26800,-45.45,20230308,14440,1.25,20230710,0.99,N,226950,500,68 억,,564374,N,N,0,N,00,N
20230710,120848,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14650,-450,5,-2.98,628443200,42599,92.97,14910,15240,14440,19630,10570,15100,14752.53,4.11,0,-165,15673,15386,15113,14826,14553,15530,14970,69,4530,500,10570,10,1,13734160,2012,-11.62,3.71,12,0.31,-1261.00,3946.00,26800,20230308,-45.34,14440,20230710,1.45,26800,-45.34,20230308,14440,1.45,20230710,26800,-45.34,20230308,14440,1.45,20230710,0.99,N,226950,500,68 억,,564374,N,N,0,N,00,N
20230710,110845,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14570,-530,5,-3.51,449918800,30301,66.13,14910,15240,14440,19630,10570,15100,14848.32,4.11,0,-2333,15673,15386,15113,14826,14553,15530,14970,69,4530,500,10570,10,1,13734160,2001,-11.55,3.69,12,0.22,-1261.00,3946.00,26800,20230308,-45.63,14440,20230710,0.90,26800,-45.63,20230308,14440,0.90,20230710,26800,-45.63,20230308,14440,0.90,20230710,0.99,N,226950,500,68 억,,564374,N,N,0,N,00,N
20230710,100848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15240,140,2,0.93,179676500,11914,26.00,14910,15240,14910,19630,10570,15100,15081.12,4.11,0,-253,15673,15386,15113,14826,14553,15530,14970,69,4530,500,10570,10,1,13734160,2093,-12.09,3.86,12,0.09,-1261.00,3946.00,26800,20230308,-43.13,14650,20230706,4.03,26800,-43.13,20230308,14650,4.03,20230706,26800,-43.13,20230308,14650,4.03,20230706,0.99,N,226950,500,68 억,,564374,N,N,0,N,00,N
20230710,090838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14970,-130,5,-0.86,33401990,2229,4.86,14910,15100,14910,19630,10570,15100,14985.19,4.11,0,-252,15673,15386,15113,14826,14553,15530,14970,69,4530,500,10570,10,1,13734160,2056,-11.87,3.79,12,0.02,-1261.00,3946.00,26800,20230308,-44.14,14650,20230706,2.18,26800,-44.14,20230308,14650,2.18,20230706,26800,-44.14,20230308,14650,2.18,20230706,0.99,N,226950,500,68 억,,564374,N,N,0,N,00,N
20230707,160837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,30,2,0.20,693806780,45798,48.07,15070,15400,14840,19590,10550,15070,15149.28,4.10,0,633,15856,15462,15056,14662,14256,15260,14460,69,4520,500,10540,10,1,13734160,2074,-11.97,3.83,12,0.33,-1261.00,3946.00,26800,20230308,-43.66,14650,20230706,3.07,26800,-43.66,20230308,14650,3.07,20230706,26800,-43.66,20230308,14650,3.07,20230706,0.99,N,226950,500,68 억,,563561,N,N,0,N,00,N
20230707,150836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15150,80,2,0.53,661944130,43688,45.86,15070,15400,14840,19590,10550,15070,15151.62,4.10,0,490,15856,15462,15056,14662,14256,15260,14460,69,4520,500,10540,10,1,13734160,2081,-12.01,3.84,12,0.32,-1261.00,3946.00,26800,20230308,-43.47,14650,20230706,3.41,26800,-43.47,20230308,14650,3.41,20230706,26800,-43.47,20230308,14650,3.41,20230706,0.99,N,226950,500,68 억,,563561,N,N,0,N,00,N
20230707,140852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15090,20,2,0.13,579346770,38241,40.14,15070,15400,14840,19590,10550,15070,15149.89,4.10,0,456,15856,15462,15056,14662,14256,15260,14460,69,4520,500,10540,10,1,13734160,2072,-11.97,3.82,12,0.28,-1261.00,3946.00,26800,20230308,-43.69,14650,20230706,3.00,26800,-43.69,20230308,14650,3.00,20230706,26800,-43.69,20230308,14650,3.00,20230706,0.99,N,226950,500,68 억,,563561,N,N,0,N,00,N
20230707,130841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15280,210,2,1.39,469266320,31003,32.54,15070,15400,14840,19590,10550,15070,15136.16,4.10,0,2592,15856,15462,15056,14662,14256,15260,14460,69,4520,500,10540,10,1,13734160,2099,-12.12,3.87,12,0.23,-1261.00,3946.00,26800,20230308,-42.99,14650,20230706,4.30,26800,-42.99,20230308,14650,4.30,20230706,26800,-42.99,20230308,14650,4.30,20230706,0.99,N,226950,500,68 억,,563561,N,N,0,N,00,N
20230707,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15220,150,2,1.00,409685950,27101,28.45,15070,15400,14840,19590,10550,15070,15117.00,4.10,0,4223,15856,15462,15056,14662,14256,15260,14460,69,4520,500,10540,10,1,13734160,2090,-12.07,3.86,12,0.20,-1261.00,3946.00,26800,20230308,-43.21,14650,20230706,3.89,26800,-43.21,20230308,14650,3.89,20230706,26800,-43.21,20230308,14650,3.89,20230706,0.99,N,226950,500,68 억,,563561,N,N,0,N,00,N
20230707,110848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15090,20,2,0.13,242299630,16060,16.86,15070,15280,14840,19590,10550,15070,15087.15,4.10,0,1163,15856,15462,15056,14662,14256,15260,14460,69,4520,500,10540,10,1,13734160,2072,-11.97,3.82,12,0.12,-1261.00,3946.00,26800,20230308,-43.69,14650,20230706,3.00,26800,-43.69,20230308,14650,3.00,20230706,26800,-43.69,20230308,14650,3.00,20230706,0.99,N,226950,500,68 억,,563561,N,N,0,N,00,N
20230707,100837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15000,-70,5,-0.46,163626670,10865,11.40,15070,15250,14840,19590,10550,15070,15059.98,4.10,0,768,15856,15462,15056,14662,14256,15260,14460,69,4520,500,10540,10,1,13734160,2060,-11.90,3.80,12,0.08,-1261.00,3946.00,26800,20230308,-44.03,14650,20230706,2.39,26800,-44.03,20230308,14650,2.39,20230706,26800,-44.03,20230308,14650,2.39,20230706,0.99,N,226950,500,68 억,,563561,N,N,0,N,00,N
20230707,090838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14970,-100,5,-0.66,9543120,637,0.67,15070,15110,14930,19590,10550,15070,14981.35,4.10,0,-90,15856,15462,15056,14662,14256,15260,14460,69,4520,500,10540,10,1,13734160,2056,-11.87,3.79,12,0.00,-1261.00,3946.00,26800,20230308,-44.14,14650,20230706,2.18,26800,-44.14,20230308,14650,2.18,20230706,26800,-44.14,20230308,14650,2.18,20230706,0.99,N,226950,500,68 억,,563561,N,N,0,N,00,N
20230706,160837,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15070,-400,5,-2.59,1421224110,95170,188.20,15450,15450,14650,20100,10830,15470,14933.53,4.02,0,11797,16023,15746,15493,15216,14963,15620,15090,69,4635,500,10820,10,1,13734160,2070,-11.95,3.82,12,0.69,-1261.00,3946.00,26800,20230308,-43.77,14650,20230706,2.87,26800,-43.77,20230308,14650,2.87,20230706,26800,-43.77,20230308,14650,2.87,20230706,0.99,N,226950,500,68 억,,551665,N,N,1,N,00,N
20230706,150837,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15010,-460,5,-2.97,1393093910,93297,184.50,15450,15450,14650,20100,10830,15470,14931.82,4.02,0,11642,16023,15746,15493,15216,14963,15620,15090,69,4635,500,10820,10,1,13734160,2061,-11.90,3.80,12,0.68,-1261.00,3946.00,26800,20230308,-43.99,14650,20230706,2.46,26800,-43.99,20230308,14650,2.46,20230706,26800,-43.99,20230308,14650,2.46,20230706,0.99,N,226950,500,68 억,,551665,N,N,1,N,00,N
20230706,140838,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15080,-390,5,-2.52,1207136450,80965,160.11,15450,15450,14650,20100,10830,15470,14909.36,4.02,0,11934,16023,15746,15493,15216,14963,15620,15090,69,4635,500,10820,10,1,13734160,2071,-11.96,3.82,12,0.59,-1261.00,3946.00,26800,20230308,-43.73,14650,20230706,2.94,26800,-43.73,20230308,14650,2.94,20230706,26800,-43.73,20230308,14650,2.94,20230706,0.99,N,226950,500,68 억,,551665,N,N,1,N,00,N
20230706,130837,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14770,-700,5,-4.52,987693060,66171,130.86,15450,15450,14700,20100,10830,15470,14926.37,4.02,0,9034,16023,15746,15493,15216,14963,15620,15090,69,4635,500,10820,10,1,13734160,2029,-11.71,3.74,12,0.48,-1261.00,3946.00,26800,20230308,-44.89,14700,20230706,0.48,26800,-44.89,20230308,14700,0.48,20230706,26800,-44.89,20230308,14700,0.48,20230706,0.99,N,226950,500,68 억,,551665,N,N,1,N,00,N
20230706,120823,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14850,-620,5,-4.01,794086060,53074,104.96,15450,15450,14820,20100,10830,15470,14961.87,4.02,0,6698,16023,15746,15493,15216,14963,15620,15090,69,4635,500,10820,10,1,13734160,2040,-11.78,3.76,12,0.39,-1261.00,3946.00,26800,20230308,-44.59,14820,20230706,0.20,26800,-44.59,20230308,14820,0.20,20230706,26800,-44.59,20230308,14820,0.20,20230706,0.99,N,226950,500,68 억,,551665,N,N,1,N,00,N
20230706,110842,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14880,-590,5,-3.81,651884380,43506,86.03,15450,15450,14870,20100,10830,15470,14983.78,4.02,0,6745,16023,15746,15493,15216,14963,15620,15090,69,4635,500,10820,10,1,13734160,2044,-11.80,3.77,12,0.32,-1261.00,3946.00,26800,20230308,-44.48,14870,20230706,0.07,26800,-44.48,20230308,14870,0.07,20230706,26800,-44.48,20230308,14870,0.07,20230706,0.99,N,226950,500,68 억,,551665,N,N,1,N,00,N
20230706,100837,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15010,-460,5,-2.97,523445110,34924,69.06,15450,15450,14870,20100,10830,15470,14988.12,4.02,0,7612,16023,15746,15493,15216,14963,15620,15090,69,4635,500,10820,10,1,13734160,2061,-11.90,3.80,12,0.25,-1261.00,3946.00,26800,20230308,-43.99,14870,20230706,0.94,26800,-43.99,20230308,14870,0.94,20230706,26800,-43.99,20230308,14870,0.94,20230706,0.99,N,226950,500,68 억,,551665,N,N,1,N,00,N
20230706,090835,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15200,-270,5,-1.75,41773990,2734,5.41,15450,15450,15180,20100,10830,15470,15279.44,4.02,0,-1658,16023,15746,15493,15216,14963,15620,15090,69,4635,500,10820,10,1,13734160,2088,-12.05,3.85,12,0.02,-1261.00,3946.00,26800,20230308,-43.28,15180,20230706,0.13,26800,-43.28,20230308,15180,0.13,20230706,26800,-43.28,20230308,15180,0.13,20230706,0.99,N,226950,500,68 억,,551665,N,N,1,N,00,N
20230705,160833,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15470,-180,5,-1.15,776107640,50393,78.03,15650,15770,15240,20300,10960,15650,15401.09,3.98,0,3797,16616,16132,15876,15392,15136,16005,15265,69,4670,500,10950,10,1,13734160,2125,-12.27,3.92,12,0.37,-1261.00,3946.00,26800,20230308,-42.28,15240,20230705,1.51,26800,-42.28,20230308,15240,1.51,20230705,26800,-42.28,20230308,15240,1.51,20230705,0.96,N,226950,500,68 억,,547187,N,N,1,N,00,N
20230705,150829,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15380,-270,5,-1.73,748817860,48624,75.29,15650,15770,15240,20300,10960,15650,15400.17,3.98,0,3214,16616,16132,15876,15392,15136,16005,15265,69,4670,500,10950,10,1,13734160,2112,-12.20,3.90,12,0.35,-1261.00,3946.00,26800,20230308,-42.61,15240,20230705,0.92,26800,-42.61,20230308,15240,0.92,20230705,26800,-42.61,20230308,15240,0.92,20230705,0.96,N,226950,500,68 억,,547187,N,N,0,N,00,N
20230705,140821,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15390,-260,5,-1.66,622899810,40432,62.60,15650,15770,15240,20300,10960,15650,15406.11,3.98,0,1717,16616,16132,15876,15392,15136,16005,15265,69,4670,500,10950,10,1,13734160,2114,-12.20,3.90,12,0.29,-1261.00,3946.00,26800,20230308,-42.57,15240,20230705,0.98,26800,-42.57,20230308,15240,0.98,20230705,26800,-42.57,20230308,15240,0.98,20230705,0.96,N,226950,500,68 억,,547187,N,N,0,N,00,N
20230705,130823,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15380,-270,5,-1.73,473071740,30698,47.53,15650,15770,15240,20300,10960,15650,15410.51,3.98,0,2491,16616,16132,15876,15392,15136,16005,15265,69,4670,500,10950,10,1,13734160,2112,-12.20,3.90,12,0.22,-1261.00,3946.00,26800,20230308,-42.61,15240,20230705,0.92,26800,-42.61,20230308,15240,0.92,20230705,26800,-42.61,20230308,15240,0.92,20230705,0.96,N,226950,500,68 억,,547187,N,N,0,N,00,N
20230705,120822,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15380,-270,5,-1.73,430274240,27914,43.22,15650,15770,15240,20300,10960,15650,15414.28,3.98,0,2502,16616,16132,15876,15392,15136,16005,15265,69,4670,500,10950,10,1,13734160,2112,-12.20,3.90,12,0.20,-1261.00,3946.00,26800,20230308,-42.61,15240,20230705,0.92,26800,-42.61,20230308,15240,0.92,20230705,26800,-42.61,20230308,15240,0.92,20230705,0.96,N,226950,500,68 억,,547187,N,N,0,N,00,N
20230705,110831,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15370,-280,5,-1.79,367245970,23811,36.87,15650,15770,15240,20300,10960,15650,15423.37,3.98,0,3512,16616,16132,15876,15392,15136,16005,15265,69,4670,500,10950,10,1,13734160,2111,-12.19,3.90,12,0.17,-1261.00,3946.00,26800,20230308,-42.65,15240,20230705,0.85,26800,-42.65,20230308,15240,0.85,20230705,26800,-42.65,20230308,15240,0.85,20230705,0.96,N,226950,500,68 억,,547187,N,N,0,N,00,N
20230705,100824,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15340,-310,5,-1.98,174235260,11255,17.43,15650,15770,15320,20300,10960,15650,15480.70,3.98,0,-46,16616,16132,15876,15392,15136,16005,15265,69,4670,500,10950,10,1,13734160,2107,-12.16,3.89,12,0.08,-1261.00,3946.00,26800,20230308,-42.76,15320,20230705,0.13,26800,-42.76,20230308,15320,0.13,20230705,26800,-42.76,20230308,15320,0.13,20230705,0.96,N,226950,500,68 억,,547187,N,N,0,N,00,N
20230705,090823,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15740,90,2,0.58,5313740,338,0.52,15650,15770,15600,20300,10960,15650,15721.12,3.98,0,-61,16616,16132,15876,15392,15136,16005,15265,69,4670,500,10950,10,1,13734160,2162,-12.48,3.99,12,0.00,-1261.00,3946.00,26800,20230308,-41.27,15600,20230705,0.90,26800,-41.27,20230308,15600,0.90,20230705,26800,-41.27,20230308,15600,0.90,20230705,0.96,N,226950,500,68 억,,547187,N,N,0,N,00,N
20230704,160819,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15650,-700,5,-4.28,1013776440,64150,103.44,16360,16360,15620,21250,11450,16350,15802.33,4.01,0,-4519,17716,17032,16616,15932,15516,16825,15725,69,4900,500,11440,10,1,13734160,2149,-12.41,3.97,12,0.47,-1261.00,3946.00,26800,20230308,-41.60,15620,20230704,0.19,26800,-41.60,20230308,15620,0.19,20230704,26800,-41.60,20230308,15620,0.19,20230704,0.98,N,226950,500,68 억,,550790,N,N,2,N,00,N
20230704,150811,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15650,-700,5,-4.28,924849260,58464,94.27,16360,16360,15630,21250,11450,16350,15816.74,4.01,0,-4577,17716,17032,16616,15932,15516,16825,15725,69,4900,500,11440,10,1,13734160,2149,-12.41,3.97,12,0.43,-1261.00,3946.00,26800,20230308,-41.60,15630,20230704,0.13,26800,-41.60,20230308,15630,0.13,20230704,26800,-41.60,20230308,15630,0.13,20230704,0.98,N,226950,500,68 억,,550790,N,N,2,N,00,N
20230704,140814,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15700,-650,5,-3.98,809081370,51069,82.35,16360,16360,15670,21250,11450,16350,15840.30,4.01,0,-4823,17716,17032,16616,15932,15516,16825,15725,69,4900,500,11440,10,1,13734160,2156,-12.45,3.98,12,0.37,-1261.00,3946.00,26800,20230308,-41.42,15670,20230704,0.19,26800,-41.42,20230308,15670,0.19,20230704,26800,-41.42,20230308,15670,0.19,20230704,0.98,N,226950,500,68 억,,550790,N,N,2,N,00,N
20230704,130804,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15690,-660,5,-4.04,707132370,44574,71.87,16360,16360,15680,21250,11450,16350,15861.37,4.01,0,-4602,17716,17032,16616,15932,15516,16825,15725,69,4900,500,11440,10,1,13734160,2155,-12.44,3.98,12,0.32,-1261.00,3946.00,26800,20230308,-41.46,15680,20230704,0.06,26800,-41.46,20230308,15680,0.06,20230704,26800,-41.46,20230308,15680,0.06,20230704,0.98,N,226950,500,68 억,,550790,N,N,2,N,00,N
20230704,120813,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15740,-610,5,-3.73,576194320,36242,58.44,16360,16360,15690,21250,11450,16350,15895.25,4.01,0,-4303,17716,17032,16616,15932,15516,16825,15725,69,4900,500,11440,10,1,13734160,2162,-12.48,3.99,12,0.26,-1261.00,3946.00,26800,20230308,-41.27,15690,20230704,0.32,26800,-41.27,20230308,15690,0.32,20230704,26800,-41.27,20230308,15690,0.32,20230704,0.98,N,226950,500,68 억,,550790,N,N,2,N,00,N
20230704,110807,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15800,-550,5,-3.36,539636440,33919,54.69,16360,16360,15690,21250,11450,16350,15906.15,4.01,0,-4270,17716,17032,16616,15932,15516,16825,15725,69,4900,500,11440,10,1,13734160,2170,-12.53,4.00,12,0.25,-1261.00,3946.00,26800,20230308,-41.04,15690,20230704,0.70,26800,-41.04,20230308,15690,0.70,20230704,26800,-41.04,20230308,15690,0.70,20230704,0.98,N,226950,500,68 억,,550790,N,N,2,N,00,N
20230704,100804,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15850,-500,5,-3.06,339720460,21249,34.26,16360,16360,15840,21250,11450,16350,15983.09,4.01,0,-1548,17716,17032,16616,15932,15516,16825,15725,69,4900,500,11440,10,1,13734160,2177,-12.57,4.02,12,0.15,-1261.00,3946.00,26800,20230308,-40.86,15840,20230704,0.06,26800,-40.86,20230308,15840,0.06,20230704,26800,-40.86,20230308,15840,0.06,20230704,0.98,N,226950,500,68 억,,550790,N,N,2,N,00,N
20230704,090803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16090,-260,5,-1.59,76158700,4713,7.60,16360,16360,16050,21250,11450,16350,16148.10,4.01,0,-1535,17716,17032,16616,15932,15516,16825,15725,69,4900,500,11440,10,1,13734160,2210,-12.76,4.08,12,0.03,-1261.00,3946.00,26800,20230308,-39.96,15850,20230630,1.51,26800,-39.96,20230308,15850,1.51,20230630,26800,-39.96,20230308,15850,1.51,20230630,0.98,N,226950,500,68 억,,550790,N,N,2,N,00,N
20230703,160755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16350,-660,5,-3.88,1030832850,61763,93.00,17010,17300,16200,22100,11910,17010,16690.41,4.07,0,-7317,17836,17422,16636,16222,15436,17630,16430,69,5095,500,11900,10,1,13734160,2246,-12.97,4.14,12,0.45,-1261.00,3946.00,26800,20230308,-38.99,15850,20230630,3.15,26800,-38.99,20230308,15850,3.15,20230630,26800,-38.99,20230308,15850,3.15,20230630,1.03,N,226950,500,68 억,,558871,N,N,2,N,00,N
20230703,150804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16410,-600,5,-3.53,971176060,58121,87.52,17010,17300,16200,22100,11910,17010,16709.56,4.07,0,-7512,17836,17422,16636,16222,15436,17630,16430,69,5095,500,11900,10,1,13734160,2254,-13.01,4.16,12,0.42,-1261.00,3946.00,26800,20230308,-38.77,15850,20230630,3.53,26800,-38.77,20230308,15850,3.53,20230630,26800,-38.77,20230308,15850,3.53,20230630,1.03,N,226950,500,68 억,,558871,N,N,0,N,00,N
20230703,140803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16580,-430,5,-2.53,730954000,43483,65.47,17010,17300,16200,22100,11910,17010,16810.11,4.07,0,-9402,17836,17422,16636,16222,15436,17630,16430,69,5095,500,11900,10,1,13734160,2277,-13.15,4.20,12,0.32,-1261.00,3946.00,26800,20230308,-38.13,15850,20230630,4.61,26800,-38.13,20230308,15850,4.61,20230630,26800,-38.13,20230308,15850,4.61,20230630,1.03,N,226950,500,68 억,,558871,N,N,0,N,00,N
20230703,130756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16680,-330,5,-1.94,636662180,37802,56.92,17010,17300,16200,22100,11910,17010,16842.02,4.07,0,-7927,17836,17422,16636,16222,15436,17630,16430,69,5095,500,11900,10,1,13734160,2291,-13.23,4.23,12,0.28,-1261.00,3946.00,26800,20230308,-37.76,15850,20230630,5.24,26800,-37.76,20230308,15850,5.24,20230630,26800,-37.76,20230308,15850,5.24,20230630,1.03,N,226950,500,68 억,,558871,N,N,0,N,00,N
20230703,120805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16740,-270,5,-1.59,540270180,32018,48.21,17010,17300,16200,22100,11910,17010,16873.95,4.07,0,-4450,17836,17422,16636,16222,15436,17630,16430,69,5095,500,11900,10,1,13734160,2299,-13.28,4.24,12,0.23,-1261.00,3946.00,26800,20230308,-37.54,15850,20230630,5.62,26800,-37.54,20230308,15850,5.62,20230630,26800,-37.54,20230308,15850,5.62,20230630,1.03,N,226950,500,68 억,,558871,N,N,0,N,00,N
20230703,110759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16930,-80,5,-0.47,494145810,29270,44.07,17010,17300,16200,22100,11910,17010,16882.33,4.07,0,-2630,17836,17422,16636,16222,15436,17630,16430,69,5095,500,11900,10,1,13734160,2325,-13.43,4.29,12,0.21,-1261.00,3946.00,26800,20230308,-36.83,15850,20230630,6.81,26800,-36.83,20230308,15850,6.81,20230630,26800,-36.83,20230308,15850,6.81,20230630,1.03,N,226950,500,68 억,,558871,N,N,0,N,00,N
20230703,100747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16900,-110,5,-0.65,274219900,16214,24.41,17010,17300,16200,22100,11910,17010,16912.54,4.07,0,416,17836,17422,16636,16222,15436,17630,16430,69,5095,500,11900,10,1,13734160,2321,-13.40,4.28,12,0.12,-1261.00,3946.00,26800,20230308,-36.94,15850,20230630,6.62,26800,-36.94,20230308,15850,6.62,20230630,26800,-36.94,20230308,15850,6.62,20230630,1.03,N,226950,500,68 억,,558871,N,N,0,N,00,N
20230703,090756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17200,190,2,1.12,38009720,2215,3.34,17010,17300,17010,22100,11910,17010,17160.14,4.07,0,-83,17836,17422,16636,16222,15436,17630,16430,69,5095,500,11900,10,1,13734160,2362,-13.64,4.36,12,0.02,-1261.00,3946.00,26800,20230308,-35.82,15850,20230630,8.52,26800,-35.82,20230308,15850,8.52,20230630,26800,-35.82,20230308,15850,8.52,20230630,1.03,N,226950,500,68 억,,558871,N,N,0,N,00,N