KissMeData/348080/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
20230731,161147,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2890,15,2,0.52,1337139355,460096,50.83,2875,2955,2865,3735,2015,2875,2906.26,1.37,0,17816,3171,3022,2871,2722,2571,3097,2797,193,860,500,2010,5,1,38591180,1115,-2.06,-2.94,12,1.19,-1404.00,-984.00,6690,20230616,-56.80,2495,20230726,15.83,6690,-56.80,20230616,2495,15.83,20230726,6690,-56.80,20230616,2495,15.83,20230726,0.40,N,348080,500,192 억,,527864,N,N,0,N,00,N
20230731,151145,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2900,25,2,0.87,1266045390,435516,48.12,2875,2955,2865,3735,2015,2875,2907.00,1.37,0,17816,3171,3022,2871,2722,2571,3097,2797,193,860,500,2010,5,1,38591180,1119,-2.07,-2.95,12,1.13,-1404.00,-984.00,6690,20230616,-56.65,2495,20230726,16.23,6690,-56.65,20230616,2495,16.23,20230726,6690,-56.65,20230616,2495,16.23,20230726,0.40,N,348080,500,192 억,,527864,N,N,0,N,00,N
20230731,141152,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2890,15,2,0.52,1140395535,392103,43.32,2875,2955,2865,3735,2015,2875,2908.41,1.37,0,9312,3171,3022,2871,2722,2571,3097,2797,193,860,500,2010,5,1,38591180,1115,-2.06,-2.94,12,1.02,-1404.00,-984.00,6690,20230616,-56.80,2495,20230726,15.83,6690,-56.80,20230616,2495,15.83,20230726,6690,-56.80,20230616,2495,15.83,20230726,0.40,N,348080,500,192 억,,527864,N,N,0,N,00,N
20230731,131155,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2930,55,2,1.91,900012355,309375,34.18,2875,2955,2865,3735,2015,2875,2909.13,1.37,0,18152,3171,3022,2871,2722,2571,3097,2797,193,860,500,2010,5,1,38591180,1131,-2.09,-2.98,12,0.80,-1404.00,-984.00,6690,20230616,-56.20,2495,20230726,17.43,6690,-56.20,20230616,2495,17.43,20230726,6690,-56.20,20230616,2495,17.43,20230726,0.40,N,348080,500,192 억,,527864,N,N,0,N,00,N
20230731,121203,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2900,25,2,0.87,791287560,272181,30.07,2875,2955,2865,3735,2015,2875,2907.21,1.37,0,16309,3171,3022,2871,2722,2571,3097,2797,193,860,500,2010,5,1,38591180,1119,-2.07,-2.95,12,0.71,-1404.00,-984.00,6690,20230616,-56.65,2495,20230726,16.23,6690,-56.65,20230616,2495,16.23,20230726,6690,-56.65,20230616,2495,16.23,20230726,0.40,N,348080,500,192 억,,527864,N,N,0,N,00,N
20230731,111204,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2885,10,2,0.35,675760085,232285,25.66,2875,2955,2865,3735,2015,2875,2909.19,1.37,0,18089,3171,3022,2871,2722,2571,3097,2797,193,860,500,2010,5,1,38591180,1113,-2.05,-2.93,12,0.60,-1404.00,-984.00,6690,20230616,-56.88,2495,20230726,15.63,6690,-56.88,20230616,2495,15.63,20230726,6690,-56.88,20230616,2495,15.63,20230726,0.40,N,348080,500,192 억,,527864,N,N,0,N,00,N
20230731,101202,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2940,65,2,2.26,440209800,151084,16.69,2875,2955,2865,3735,2015,2875,2913.68,1.37,0,13905,3171,3022,2871,2722,2571,3097,2797,193,860,500,2010,5,1,38591180,1135,-2.09,-2.99,12,0.39,-1404.00,-984.00,6690,20230616,-56.05,2495,20230726,17.84,6690,-56.05,20230616,2495,17.84,20230726,6690,-56.05,20230616,2495,17.84,20230726,0.40,N,348080,500,192 억,,527864,N,N,0,N,00,N
20230731,091149,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2880,5,2,0.17,32240140,11181,1.24,2875,2900,2875,3735,2015,2875,2883.48,1.37,0,2635,3171,3022,2871,2722,2571,3097,2797,193,860,500,2010,5,1,38591180,1111,-2.05,-2.93,12,0.03,-1404.00,-984.00,6690,20230616,-56.95,2495,20230726,15.43,6690,-56.95,20230616,2495,15.43,20230726,6690,-56.95,20230616,2495,15.43,20230726,0.40,N,348080,500,192 억,,527864,N,N,0,N,00,N
20230728,161151,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2875,45,2,1.59,2617661700,900899,31.23,2830,3020,2720,3675,1985,2830,2905.99,1.16,0,75797,3296,3062,2811,2577,2326,3180,2695,193,845,500,1980,5,1,38591180,1109,-2.05,-2.92,12,2.33,-1404.00,-984.00,6690,20230616,-57.03,2495,20230726,15.23,6690,-57.03,20230616,2495,15.23,20230726,6690,-57.03,20230616,2495,15.23,20230726,0.36,N,348080,500,192 억,,449183,N,N,0,N,00,N
20230728,151149,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2900,70,2,2.47,2523843920,868315,30.10,2830,3020,2720,3675,1985,2830,2906.78,1.16,0,73072,3296,3062,2811,2577,2326,3180,2695,193,845,500,1980,5,1,38591180,1119,-2.07,-2.95,12,2.25,-1404.00,-984.00,6690,20230616,-56.65,2495,20230726,16.23,6690,-56.65,20230616,2495,16.23,20230726,6690,-56.65,20230616,2495,16.23,20230726,0.36,N,348080,500,192 억,,449183,N,N,0,N,00,N
20230728,141147,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2890,60,2,2.12,2357560685,810745,28.10,2830,3020,2720,3675,1985,2830,2908.09,1.16,0,64970,3296,3062,2811,2577,2326,3180,2695,193,845,500,1980,5,1,38591180,1115,-2.06,-2.94,12,2.10,-1404.00,-984.00,6690,20230616,-56.80,2495,20230726,15.83,6690,-56.80,20230616,2495,15.83,20230726,6690,-56.80,20230616,2495,15.83,20230726,0.36,N,348080,500,192 억,,449183,N,N,0,N,00,N
20230728,131151,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2885,55,2,1.94,2199193970,756065,26.21,2830,3020,2720,3675,1985,2830,2908.95,1.16,0,44484,3296,3062,2811,2577,2326,3180,2695,193,845,500,1980,5,1,38591180,1113,-2.05,-2.93,12,1.96,-1404.00,-984.00,6690,20230616,-56.88,2495,20230726,15.63,6690,-56.88,20230616,2495,15.63,20230726,6690,-56.88,20230616,2495,15.63,20230726,0.36,N,348080,500,192 억,,449183,N,N,0,N,00,N
20230728,121149,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2925,95,2,3.36,1895003745,650909,22.56,2830,3020,2720,3675,1985,2830,2911.58,1.16,0,46707,3296,3062,2811,2577,2326,3180,2695,193,845,500,1980,5,1,38591180,1129,-2.08,-2.97,12,1.69,-1404.00,-984.00,6690,20230616,-56.28,2495,20230726,17.23,6690,-56.28,20230616,2495,17.23,20230726,6690,-56.28,20230616,2495,17.23,20230726,0.36,N,348080,500,192 억,,449183,N,N,0,N,00,N
20230728,111154,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2945,115,2,4.06,1655521815,569073,19.73,2830,3020,2720,3675,1985,2830,2909.44,1.16,0,41442,3296,3062,2811,2577,2326,3180,2695,193,845,500,1980,5,1,38591180,1137,-2.10,-2.99,12,1.47,-1404.00,-984.00,6690,20230616,-55.98,2495,20230726,18.04,6690,-55.98,20230616,2495,18.04,20230726,6690,-55.98,20230616,2495,18.04,20230726,0.36,N,348080,500,192 억,,449183,N,N,0,N,00,N
20230728,101145,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2905,75,2,2.65,802252730,279537,9.69,2830,2960,2720,3675,1985,2830,2870.23,1.16,0,76924,3296,3062,2811,2577,2326,3180,2695,193,845,500,1980,5,1,38591180,1121,-2.07,-2.95,12,0.72,-1404.00,-984.00,6690,20230616,-56.58,2495,20230726,16.43,6690,-56.58,20230616,2495,16.43,20230726,6690,-56.58,20230616,2495,16.43,20230726,0.36,N,348080,500,192 억,,449183,N,N,0,N,00,N
20230728,091155,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2910,80,2,2.83,273235545,96809,3.36,2830,2915,2720,3675,1985,2830,2822.25,1.16,0,26351,3296,3062,2811,2577,2326,3180,2695,193,845,500,1980,5,1,38591180,1123,-2.07,-2.96,12,0.25,-1404.00,-984.00,6690,20230616,-56.50,2495,20230726,16.63,6690,-56.50,20230616,2495,16.63,20230726,6690,-56.50,20230616,2495,16.63,20230726,0.36,N,348080,500,192 억,,449183,N,N,0,N,00,N
20230727,161145,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2830,280,2,10.98,8103290520,2853817,147.38,2590,3045,2560,3315,1785,2550,2839.52,0.96,161088,86339,3160,2855,2675,2370,2190,2765,2280,193,765,500,1780,5,1,38591180,1092,-2.02,-2.88,12,7.39,-1404.00,-984.00,6690,20230616,-57.70,2495,20230726,13.43,6690,-57.70,20230616,2495,13.43,20230726,6690,-57.70,20230616,2495,13.43,20230726,0.40,N,348080,500,192 억,,369216,N,N,0,N,00,N
20230727,151146,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2830,280,2,10.98,7910896815,2786236,143.89,2590,3045,2560,3315,1785,2550,2839.28,0.96,161088,69050,3160,2855,2675,2370,2190,2765,2280,193,765,500,1780,5,1,38591180,1092,-2.02,-2.88,12,7.22,-1404.00,-984.00,6690,20230616,-57.70,2495,20230726,13.43,6690,-57.70,20230616,2495,13.43,20230726,6690,-57.70,20230616,2495,13.43,20230726,0.40,N,348080,500,192 억,,369216,N,N,0,N,00,N
20230727,141140,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2840,290,2,11.37,7501941555,2640973,136.39,2590,3045,2560,3315,1785,2550,2840.60,0.96,161088,10908,3160,2855,2675,2370,2190,2765,2280,193,765,500,1780,5,1,38591180,1096,-2.02,-2.89,12,6.84,-1404.00,-984.00,6690,20230616,-57.55,2495,20230726,13.83,6690,-57.55,20230616,2495,13.83,20230726,6690,-57.55,20230616,2495,13.83,20230726,0.40,N,348080,500,192 억,,369216,N,N,0,N,00,N
20230727,131138,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2770,220,2,8.63,1979068430,739697,38.20,2590,2810,2560,3315,1785,2550,2675.51,0.96,161088,138450,3160,2855,2675,2370,2190,2765,2280,193,765,500,1780,5,1,38591180,1069,-1.97,-2.82,12,1.92,-1404.00,-984.00,6690,20230616,-58.59,2495,20230726,11.02,6690,-58.59,20230616,2495,11.02,20230726,6690,-58.59,20230616,2495,11.02,20230726,0.40,N,348080,500,192 억,,369216,N,N,0,N,00,N
20230727,121142,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2685,135,2,5.29,1525642630,574081,29.65,2590,2745,2560,3315,1785,2550,2657.54,0.96,161088,110128,3160,2855,2675,2370,2190,2765,2280,193,765,500,1780,5,1,38591180,1036,-1.91,-2.73,12,1.49,-1404.00,-984.00,6690,20230616,-59.87,2495,20230726,7.62,6690,-59.87,20230616,2495,7.62,20230726,6690,-59.87,20230616,2495,7.62,20230726,0.40,N,348080,500,192 억,,369216,N,N,0,N,00,N
20230727,111144,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2690,140,2,5.49,1242240545,469328,24.24,2590,2720,2560,3315,1785,2550,2646.85,0.96,161088,127410,3160,2855,2675,2370,2190,2765,2280,193,765,500,1780,5,1,38591180,1038,-1.92,-2.73,12,1.22,-1404.00,-984.00,6690,20230616,-59.79,2495,20230726,7.82,6690,-59.79,20230616,2495,7.82,20230726,6690,-59.79,20230616,2495,7.82,20230726,0.40,N,348080,500,192 억,,369216,N,N,0,N,00,N
20230727,101141,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2700,150,2,5.88,855823335,325241,16.80,2590,2700,2560,3315,1785,2550,2631.35,0.96,161088,106861,3160,2855,2675,2370,2190,2765,2280,193,765,500,1780,5,1,38591180,1042,-1.92,-2.74,12,0.84,-1404.00,-984.00,6690,20230616,-59.64,2495,20230726,8.22,6690,-59.64,20230616,2495,8.22,20230726,6690,-59.64,20230616,2495,8.22,20230726,0.40,N,348080,500,192 억,,369216,N,N,0,N,00,N
20230727,091139,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2615,65,2,2.55,396239425,151269,7.81,2590,2695,2565,3315,1785,2550,2619.44,0.96,161088,49899,3160,2855,2675,2370,2190,2765,2280,193,765,500,1780,5,1,38591180,1009,-1.86,-2.66,12,0.39,-1404.00,-984.00,6690,20230616,-60.91,2495,20230726,4.81,6690,-60.91,20230616,2495,4.81,20230726,6690,-60.91,20230616,2495,4.81,20230726,0.40,N,348080,500,192 억,,369216,N,N,0,N,00,N
20230726,161138,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2550,-410,5,-13.85,5207806550,1925927,52.05,2900,2980,2495,3845,2075,2960,2704.61,0.54,0,168048,3366,3162,3056,2852,2746,3110,2800,193,885,500,2070,5,1,38591180,984,-1.82,-2.59,12,4.99,-1404.00,-984.00,6690,20230616,-61.88,2495,20230726,2.20,6690,-61.88,20230616,2495,2.20,20230726,6690,-61.88,20230616,2495,2.20,20230726,0.35,N,348080,500,192 억,,208128,N,N,0,N,00,N
20230726,151144,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2580,-380,5,-12.84,5024631605,1854209,50.11,2900,2980,2495,3845,2075,2960,2709.67,0.54,0,152362,3366,3162,3056,2852,2746,3110,2800,193,885,500,2070,5,1,38591180,996,-1.84,-2.62,12,4.80,-1404.00,-984.00,6690,20230616,-61.43,2495,20230726,3.41,6690,-61.43,20230616,2495,3.41,20230726,6690,-61.43,20230616,2495,3.41,20230726,0.35,N,348080,500,192 억,,208128,N,N,0,N,00,N
20230726,141135,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2555,-405,5,-13.68,4585577280,1685708,45.56,2900,2980,2495,3845,2075,2960,2720.08,0.54,0,163424,3366,3162,3056,2852,2746,3110,2800,193,885,500,2070,5,1,38591180,986,-1.82,-2.60,12,4.37,-1404.00,-984.00,6690,20230616,-61.81,2495,20230726,2.40,6690,-61.81,20230616,2495,2.40,20230726,6690,-61.81,20230616,2495,2.40,20230726,0.35,N,348080,500,192 억,,208128,N,N,0,N,00,N
20230726,131131,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2675,-285,5,-9.63,3508666745,1270388,34.33,2900,2980,2660,3845,2075,2960,2761.68,0.54,0,100785,3366,3162,3056,2852,2746,3110,2800,193,885,500,2070,5,1,38591180,1032,-1.91,-2.72,12,3.29,-1404.00,-984.00,6690,20230616,-60.01,2660,20230726,0.56,6690,-60.01,20230616,2660,0.56,20230726,6690,-60.01,20230616,2660,0.56,20230726,0.35,N,348080,500,192 억,,208128,N,N,0,N,00,N
20230726,121135,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2720,-240,5,-8.11,3088057805,1113909,30.10,2900,2980,2675,3845,2075,2960,2772.05,0.54,0,162935,3366,3162,3056,2852,2746,3110,2800,193,885,500,2070,5,1,38591180,1050,-1.94,-2.76,12,2.89,-1404.00,-984.00,6690,20230616,-59.34,2675,20230726,1.68,6690,-59.34,20230616,2675,1.68,20230726,6690,-59.34,20230616,2675,1.68,20230726,0.35,N,348080,500,192 억,,208128,N,N,0,N,00,N
20230726,111129,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2735,-225,5,-7.60,2755178170,992554,26.82,2900,2980,2675,3845,2075,2960,2775.60,0.54,0,138181,3366,3162,3056,2852,2746,3110,2800,193,885,500,2070,5,1,38591180,1055,-1.95,-2.78,12,2.57,-1404.00,-984.00,6690,20230616,-59.12,2675,20230726,2.24,6690,-59.12,20230616,2675,2.24,20230726,6690,-59.12,20230616,2675,2.24,20230726,0.35,N,348080,500,192 억,,208128,N,N,0,N,00,N
20230726,101138,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2780,-180,5,-6.08,1797744615,643001,17.38,2900,2980,2710,3845,2075,2960,2795.52,0.54,0,92289,3366,3162,3056,2852,2746,3110,2800,193,885,500,2070,5,1,38591180,1073,-1.98,-2.83,12,1.67,-1404.00,-984.00,6690,20230616,-58.45,2710,20230726,2.58,6690,-58.45,20230616,2710,2.58,20230726,6690,-58.45,20230616,2710,2.58,20230726,0.35,N,348080,500,192 억,,208128,N,N,0,N,00,N
20230726,091132,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2750,-210,5,-7.09,647383165,228041,6.16,2900,2980,2710,3845,2075,2960,2838.18,0.54,0,33929,3366,3162,3056,2852,2746,3110,2800,193,885,500,2070,5,1,38591180,1061,-1.96,-2.79,12,0.59,-1404.00,-984.00,6690,20230616,-58.89,2710,20230726,1.48,6690,-58.89,20230616,2710,1.48,20230726,6690,-58.89,20230616,2710,1.48,20230726,0.35,N,348080,500,192 억,,208128,N,N,0,N,00,N
20230725,161129,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2960,-270,5,-8.36,11314586315,3658618,218.21,3190,3260,2950,4195,2265,3230,3092.59,1.30,0,-330732,3510,3370,3250,3110,2990,3310,3050,193,965,500,2260,5,1,38591180,1142,-2.11,-3.01,12,9.48,-1404.00,-984.00,6690,20230616,-55.75,2850,20230710,3.86,6690,-55.75,20230616,2850,3.86,20230710,6690,-55.75,20230616,2850,3.86,20230710,0.30,N,348080,500,192 억,,500047,N,N,0,N,00,N
20230725,151117,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2995,-235,5,-7.28,11023714855,3560799,212.37,3190,3260,2950,4195,2265,3230,3095.78,1.30,0,-332303,3510,3370,3250,3110,2990,3310,3050,193,965,500,2260,5,1,38591180,1156,-2.13,-3.04,12,9.23,-1404.00,-984.00,6690,20230616,-55.23,2850,20230710,5.09,6690,-55.23,20230616,2850,5.09,20230710,6690,-55.23,20230616,2850,5.09,20230710,0.30,N,348080,500,192 억,,500047,N,N,0,N,00,N
20230725,141115,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2985,-245,5,-7.59,10527319305,3395822,202.53,3190,3260,2950,4195,2265,3230,3100.00,1.30,0,-315948,3510,3370,3250,3110,2990,3310,3050,193,965,500,2260,5,1,38591180,1152,-2.13,-3.03,12,8.80,-1404.00,-984.00,6690,20230616,-55.38,2850,20230710,4.74,6690,-55.38,20230616,2850,4.74,20230710,6690,-55.38,20230616,2850,4.74,20230710,0.30,N,348080,500,192 억,,500047,N,N,0,N,00,N
20230725,131126,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3000,-230,5,-7.12,3450760790,1114174,66.45,3190,3235,2980,4195,2265,3230,3096.90,1.30,0,-62322,3510,3370,3250,3110,2990,3310,3050,193,965,500,2260,5,1,38591180,1158,-2.14,-3.05,12,2.89,-1404.00,-984.00,6690,20230616,-55.16,2850,20230710,5.26,6690,-55.16,20230616,2850,5.26,20230710,6690,-55.16,20230616,2850,5.26,20230710,0.30,N,348080,500,192 억,,500047,N,N,0,N,00,N
20230725,121125,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3000,-230,5,-7.12,2970895405,953916,56.89,3190,3235,2980,4195,2265,3230,3114.17,1.30,0,-37415,3510,3370,3250,3110,2990,3310,3050,193,965,500,2260,5,1,38591180,1158,-2.14,-3.05,12,2.47,-1404.00,-984.00,6690,20230616,-55.16,2850,20230710,5.26,6690,-55.16,20230616,2850,5.26,20230710,6690,-55.16,20230616,2850,5.26,20230710,0.30,N,348080,500,192 억,,500047,N,N,0,N,00,N
20230725,111122,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3075,-155,5,-4.80,2072307595,656448,39.15,3190,3235,3050,4195,2265,3230,3156.62,1.30,0,-24703,3510,3370,3250,3110,2990,3310,3050,193,965,500,2260,5,1,38591180,1187,-2.19,-3.12,12,1.70,-1404.00,-984.00,6690,20230616,-54.04,2850,20230710,7.89,6690,-54.04,20230616,2850,7.89,20230710,6690,-54.04,20230616,2850,7.89,20230710,0.30,N,348080,500,192 억,,500047,N,N,0,N,00,N
20230725,101123,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3220,-10,5,-0.31,1043733635,327911,19.56,3190,3235,3135,4195,2265,3230,3182.68,1.30,0,44617,3510,3370,3250,3110,2990,3310,3050,193,965,500,2260,5,1,38591180,1243,-2.29,-3.27,12,0.85,-1404.00,-984.00,6690,20230616,-51.87,2850,20230710,12.98,6690,-51.87,20230616,2850,12.98,20230710,6690,-51.87,20230616,2850,12.98,20230710,0.30,N,348080,500,192 억,,500047,N,N,0,N,00,N
20230725,091121,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3205,-25,5,-0.77,370198415,116768,6.96,3190,3205,3135,4195,2265,3230,3169.31,1.30,0,24930,3510,3370,3250,3110,2990,3310,3050,193,965,500,2260,5,1,38591180,1237,-2.28,-3.26,12,0.30,-1404.00,-984.00,6690,20230616,-52.09,2850,20230710,12.46,6690,-52.09,20230616,2850,12.46,20230710,6690,-52.09,20230616,2850,12.46,20230710,0.30,N,348080,500,192 억,,500047,N,N,0,N,00,N
20230724,161123,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3230,-185,5,-5.42,5357627610,1650486,33.08,3385,3390,3130,4435,2395,3415,3245.96,1.81,0,-226126,3751,3582,3331,3162,2911,3667,3247,193,1020,500,2390,5,1,38591180,1246,-2.30,-3.28,12,4.28,-1404.00,-984.00,6690,20230616,-51.72,2850,20230710,13.33,6690,-51.72,20230616,2850,13.33,20230710,6690,-51.72,20230616,2850,13.33,20230710,0.27,N,348080,500,192 억,,699080,N,N,0,N,00,N
20230724,151117,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3220,-195,5,-5.71,5132904625,1580870,31.68,3385,3390,3130,4435,2395,3415,3246.72,1.81,0,-218698,3751,3582,3331,3162,2911,3667,3247,193,1020,500,2390,5,1,38591180,1243,-2.29,-3.27,12,4.10,-1404.00,-984.00,6690,20230616,-51.87,2850,20230710,12.98,6690,-51.87,20230616,2850,12.98,20230710,6690,-51.87,20230616,2850,12.98,20230710,0.27,N,348080,500,192 억,,699080,N,N,0,N,00,N
20230724,141115,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3185,-230,5,-6.73,4821251115,1483101,29.72,3385,3390,3130,4435,2395,3415,3250.62,1.81,0,-203056,3751,3582,3331,3162,2911,3667,3247,193,1020,500,2390,5,1,38591180,1229,-2.27,-3.24,12,3.84,-1404.00,-984.00,6690,20230616,-52.39,2850,20230710,11.75,6690,-52.39,20230616,2850,11.75,20230710,6690,-52.39,20230616,2850,11.75,20230710,0.27,N,348080,500,192 억,,699080,N,N,0,N,00,N
20230724,131117,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3210,-205,5,-6.00,4475840745,1374850,27.55,3385,3390,3130,4435,2395,3415,3255.33,1.81,0,-201790,3751,3582,3331,3162,2911,3667,3247,193,1020,500,2390,5,1,38591180,1239,-2.29,-3.26,12,3.56,-1404.00,-984.00,6690,20230616,-52.02,2850,20230710,12.63,6690,-52.02,20230616,2850,12.63,20230710,6690,-52.02,20230616,2850,12.63,20230710,0.27,N,348080,500,192 억,,699080,N,N,0,N,00,N
20230724,121119,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3240,-175,5,-5.12,4207597275,1291077,25.87,3385,3390,3130,4435,2395,3415,3258.80,1.81,0,-224407,3751,3582,3331,3162,2911,3667,3247,193,1020,500,2390,5,1,38591180,1250,-2.31,-3.29,12,3.35,-1404.00,-984.00,6690,20230616,-51.57,2850,20230710,13.68,6690,-51.57,20230616,2850,13.68,20230710,6690,-51.57,20230616,2850,13.68,20230710,0.27,N,348080,500,192 억,,699080,N,N,0,N,00,N
20230724,111123,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3160,-255,5,-7.47,3819317870,1169764,23.44,3385,3390,3130,4435,2395,3415,3264.83,1.81,0,-214946,3751,3582,3331,3162,2911,3667,3247,193,1020,500,2390,5,1,38591180,1219,-2.25,-3.21,12,3.03,-1404.00,-984.00,6690,20230616,-52.77,2850,20230710,10.88,6690,-52.77,20230616,2850,10.88,20230710,6690,-52.77,20230616,2850,10.88,20230710,0.27,N,348080,500,192 억,,699080,N,N,0,N,00,N
20230724,101112,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3225,-190,5,-5.56,2819869235,856378,17.16,3385,3390,3220,4435,2395,3415,3292.57,1.81,0,-150195,3751,3582,3331,3162,2911,3667,3247,193,1020,500,2390,5,1,38591180,1245,-2.30,-3.28,12,2.22,-1404.00,-984.00,6690,20230616,-51.79,2850,20230710,13.16,6690,-51.79,20230616,2850,13.16,20230710,6690,-51.79,20230616,2850,13.16,20230710,0.27,N,348080,500,192 억,,699080,N,N,0,N,00,N
20230724,091119,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3245,-170,5,-4.98,1055021880,319766,6.41,3385,3390,3245,4435,2395,3415,3298.80,1.81,0,-88296,3751,3582,3331,3162,2911,3667,3247,193,1020,500,2390,5,1,38591180,1252,-2.31,-3.30,12,0.83,-1404.00,-984.00,6690,20230616,-51.49,2850,20230710,13.86,6690,-51.49,20230616,2850,13.86,20230710,6690,-51.49,20230616,2850,13.86,20230710,0.27,N,348080,500,192 억,,699080,N,N,0,N,00,N
20230721,161107,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3415,250,2,7.90,16595203235,4943144,309.15,3100,3500,3080,4110,2220,3165,3356.96,1.30,0,234073,3408,3286,3183,3061,2958,3235,3010,193,945,500,2210,5,1,38591180,1318,-2.43,-3.47,12,12.81,-1404.00,-984.00,6690,20230616,-48.95,2850,20230710,19.82,6690,-48.95,20230616,2850,19.82,20230710,6690,-48.95,20230616,2850,19.82,20230710,0.25,N,348080,500,192 억,,501077,N,N,0,N,00,N
20230721,151109,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3395,230,2,7.27,15356264440,4577769,286.30,3100,3500,3080,4110,2220,3165,3354.53,1.30,0,217363,3408,3286,3183,3061,2958,3235,3010,193,945,500,2210,5,1,38591180,1310,-2.42,-3.45,12,11.86,-1404.00,-984.00,6690,20230616,-49.25,2850,20230710,19.12,6690,-49.25,20230616,2850,19.12,20230710,6690,-49.25,20230616,2850,19.12,20230710,0.25,N,348080,500,192 억,,501077,N,N,0,N,00,N
20230721,141104,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3315,150,2,4.74,10678255605,3210666,200.80,3100,3440,3080,4110,2220,3165,3325.87,1.30,0,265735,3408,3286,3183,3061,2958,3235,3010,193,945,500,2210,5,1,38591180,1279,-2.36,-3.37,12,8.32,-1404.00,-984.00,6690,20230616,-50.45,2850,20230710,16.32,6690,-50.45,20230616,2850,16.32,20230710,6690,-50.45,20230616,2850,16.32,20230710,0.25,N,348080,500,192 억,,501077,N,N,0,N,00,N
20230721,131109,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3265,100,2,3.16,9785787840,2943157,184.07,3100,3440,3080,4110,2220,3165,3324.93,1.30,0,253343,3408,3286,3183,3061,2958,3235,3010,193,945,500,2210,5,1,38591180,1260,-2.33,-3.32,12,7.63,-1404.00,-984.00,6690,20230616,-51.20,2850,20230710,14.56,6690,-51.20,20230616,2850,14.56,20230710,6690,-51.20,20230616,2850,14.56,20230710,0.25,N,348080,500,192 억,,501077,N,N,0,N,00,N
20230721,121123,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3310,145,2,4.58,9016263955,2708406,169.39,3100,3440,3080,4110,2220,3165,3328.99,1.30,0,242592,3408,3286,3183,3061,2958,3235,3010,193,945,500,2210,5,1,38591180,1277,-2.36,-3.36,12,7.02,-1404.00,-984.00,6690,20230616,-50.52,2850,20230710,16.14,6690,-50.52,20230616,2850,16.14,20230710,6690,-50.52,20230616,2850,16.14,20230710,0.25,N,348080,500,192 억,,501077,N,N,0,N,00,N
20230721,111120,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3340,175,2,5.53,8145999630,2447882,153.09,3100,3440,3080,4110,2220,3165,3327.77,1.30,0,197440,3408,3286,3183,3061,2958,3235,3010,193,945,500,2210,5,1,38591180,1289,-2.38,-3.39,12,6.34,-1404.00,-984.00,6690,20230616,-50.07,2850,20230710,17.19,6690,-50.07,20230616,2850,17.19,20230710,6690,-50.07,20230616,2850,17.19,20230710,0.25,N,348080,500,192 억,,501077,N,N,0,N,00,N
20230721,101118,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3385,220,2,6.95,6047549845,1820817,113.88,3100,3440,3080,4110,2220,3165,3321.34,1.30,0,58439,3408,3286,3183,3061,2958,3235,3010,193,945,500,2210,5,1,38591180,1306,-2.41,-3.44,12,4.72,-1404.00,-984.00,6690,20230616,-49.40,2850,20230710,18.77,6690,-49.40,20230616,2850,18.77,20230710,6690,-49.40,20230616,2850,18.77,20230710,0.25,N,348080,500,192 억,,501077,N,N,0,N,00,N
20230721,091114,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3230,65,2,2.05,545182440,173462,10.85,3100,3250,3080,4110,2220,3165,3142.95,1.30,0,32240,3408,3286,3183,3061,2958,3235,3010,193,945,500,2210,5,1,38591180,1246,-2.30,-3.28,12,0.45,-1404.00,-984.00,6690,20230616,-51.72,2850,20230710,13.33,6690,-51.72,20230616,2850,13.33,20230710,6690,-51.72,20230616,2850,13.33,20230710,0.25,N,348080,500,192 억,,501077,N,N,0,N,00,N
20230720,161103,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3165,-40,5,-1.25,4854130355,1529673,30.87,3205,3305,3080,4165,2245,3205,3173.28,0.93,0,141548,3585,3395,3205,3015,2825,3490,3110,193,960,500,2240,5,1,38591180,1221,-2.25,-3.22,12,3.96,-1404.00,-984.00,6690,20230616,-52.69,2850,20230710,11.05,6690,-52.69,20230616,2850,11.05,20230710,6690,-52.69,20230616,2850,11.05,20230710,0.14,N,348080,500,192 억,,357517,N,N,0,N,00,N
20230720,151103,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3170,-35,5,-1.09,4653217665,1466137,29.59,3205,3305,3080,4165,2245,3205,3173.73,0.93,0,137535,3585,3395,3205,3015,2825,3490,3110,193,960,500,2240,5,1,38591180,1223,-2.26,-3.22,12,3.80,-1404.00,-984.00,6690,20230616,-52.62,2850,20230710,11.23,6690,-52.62,20230616,2850,11.23,20230710,6690,-52.62,20230616,2850,11.23,20230710,0.14,N,348080,500,192 억,,357517,N,N,0,N,00,N
20230720,141101,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3155,-50,5,-1.56,4142061995,1304175,26.32,3205,3305,3080,4165,2245,3205,3175.93,0.93,0,89233,3585,3395,3205,3015,2825,3490,3110,193,960,500,2240,5,1,38591180,1218,-2.25,-3.21,12,3.38,-1404.00,-984.00,6690,20230616,-52.84,2850,20230710,10.70,6690,-52.84,20230616,2850,10.70,20230710,6690,-52.84,20230616,2850,10.70,20230710,0.14,N,348080,500,192 억,,357517,N,N,0,N,00,N
20230720,131103,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3105,-100,5,-3.12,3652553005,1149188,23.19,3205,3305,3080,4165,2245,3205,3178.31,0.93,0,50722,3585,3395,3205,3015,2825,3490,3110,193,960,500,2240,5,1,38591180,1198,-2.21,-3.16,12,2.98,-1404.00,-984.00,6690,20230616,-53.59,2850,20230710,8.95,6690,-53.59,20230616,2850,8.95,20230710,6690,-53.59,20230616,2850,8.95,20230710,0.14,N,348080,500,192 억,,357517,N,N,0,N,00,N
20230720,121112,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3125,-80,5,-2.50,2956569970,925673,18.68,3205,3305,3105,4165,2245,3205,3193.93,0.93,0,69007,3585,3395,3205,3015,2825,3490,3110,193,960,500,2240,5,1,38591180,1206,-2.23,-3.18,12,2.40,-1404.00,-984.00,6690,20230616,-53.29,2850,20230710,9.65,6690,-53.29,20230616,2850,9.65,20230710,6690,-53.29,20230616,2850,9.65,20230710,0.14,N,348080,500,192 억,,357517,N,N,0,N,00,N
20230720,111109,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3220,15,2,0.47,2341000045,731517,14.76,3205,3305,3105,4165,2245,3205,3200.18,0.93,0,61549,3585,3395,3205,3015,2825,3490,3110,193,960,500,2240,5,1,38591180,1243,-2.29,-3.27,12,1.90,-1404.00,-984.00,6690,20230616,-51.87,2850,20230710,12.98,6690,-51.87,20230616,2850,12.98,20230710,6690,-51.87,20230616,2850,12.98,20230710,0.14,N,348080,500,192 억,,357517,N,N,0,N,00,N
20230720,101055,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3185,-20,5,-0.62,1945954435,608477,12.28,3205,3305,3105,4165,2245,3205,3198.04,0.93,0,40757,3585,3395,3205,3015,2825,3490,3110,193,960,500,2240,5,1,38591180,1229,-2.27,-3.24,12,1.58,-1404.00,-984.00,6690,20230616,-52.39,2850,20230710,11.75,6690,-52.39,20230616,2850,11.75,20230710,6690,-52.39,20230616,2850,11.75,20230710,0.14,N,348080,500,192 억,,357517,N,N,0,N,00,N
20230720,091059,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3215,10,2,0.31,812789605,250197,5.05,3205,3305,3205,4165,2245,3205,3249.14,0.93,0,18913,3585,3395,3205,3015,2825,3490,3110,193,960,500,2240,5,1,38591180,1241,-2.29,-3.27,12,0.65,-1404.00,-984.00,6690,20230616,-51.94,2850,20230710,12.81,6690,-51.94,20230616,2850,12.81,20230710,6690,-51.94,20230616,2850,12.81,20230710,0.14,N,348080,500,192 억,,357517,N,N,0,N,00,N
20230719,161118,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3205,85,2,2.72,15914254385,4890561,32.52,3015,3395,3015,4055,2185,3120,3254.17,0.57,0,125677,3836,3477,3191,2832,2546,3657,3012,193,935,500,2180,5,1,38591180,1237,-2.28,-3.26,12,12.67,-1404.00,-984.00,6690,20230616,-52.09,2850,20230710,12.46,6690,-52.09,20230616,2850,12.46,20230710,6690,-52.09,20230616,2850,12.46,20230710,0.06,N,348080,500,192 억,,221182,N,N,0,N,00,N
20230719,151117,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3255,135,2,4.33,15486949895,4757781,31.64,3015,3395,3015,4055,2185,3120,3255.11,0.57,0,126019,3836,3477,3191,2832,2546,3657,3012,193,935,500,2180,5,1,38591180,1256,-2.32,-3.31,12,12.33,-1404.00,-984.00,6690,20230616,-51.35,2850,20230710,14.21,6690,-51.35,20230616,2850,14.21,20230710,6690,-51.35,20230616,2850,14.21,20230710,0.06,N,348080,500,192 억,,221182,N,N,0,N,00,N
20230719,141122,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3275,155,2,4.97,14566800885,4472280,29.74,3015,3395,3015,4055,2185,3120,3257.16,0.57,0,110334,3836,3477,3191,2832,2546,3657,3012,193,935,500,2180,5,1,38591180,1264,-2.33,-3.33,12,11.59,-1404.00,-984.00,6690,20230616,-51.05,2850,20230710,14.91,6690,-51.05,20230616,2850,14.91,20230710,6690,-51.05,20230616,2850,14.91,20230710,0.06,N,348080,500,192 억,,221182,N,N,0,N,00,N
20230719,131106,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3250,130,2,4.17,13830512650,4246677,28.24,3015,3395,3015,4055,2185,3120,3256.82,0.57,0,116368,3836,3477,3191,2832,2546,3657,3012,193,935,500,2180,5,1,38591180,1254,-2.31,-3.30,12,11.00,-1404.00,-984.00,6690,20230616,-51.42,2850,20230710,14.04,6690,-51.42,20230616,2850,14.04,20230710,6690,-51.42,20230616,2850,14.04,20230710,0.06,N,348080,500,192 억,,221182,N,N,0,N,00,N
20230719,121124,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3205,85,2,2.72,11964245845,3676796,24.45,3015,3395,3015,4055,2185,3120,3254.02,0.57,0,135243,3836,3477,3191,2832,2546,3657,3012,193,935,500,2180,5,1,38591180,1237,-2.28,-3.26,12,9.53,-1404.00,-984.00,6690,20230616,-52.09,2850,20230710,12.46,6690,-52.09,20230616,2850,12.46,20230710,6690,-52.09,20230616,2850,12.46,20230710,0.06,N,348080,500,192 억,,221182,N,N,0,N,00,N
20230719,111120,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3215,95,2,3.04,11456933480,3518776,23.40,3015,3395,3015,4055,2185,3120,3255.98,0.57,0,100479,3836,3477,3191,2832,2546,3657,3012,193,935,500,2180,5,1,38591180,1241,-2.29,-3.27,12,9.12,-1404.00,-984.00,6690,20230616,-51.94,2850,20230710,12.81,6690,-51.94,20230616,2850,12.81,20230710,6690,-51.94,20230616,2850,12.81,20230710,0.06,N,348080,500,192 억,,221182,N,N,0,N,00,N
20230719,101112,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3265,145,2,4.65,9910565990,3039569,20.21,3015,3395,3015,4055,2185,3120,3260.56,0.57,0,120511,3836,3477,3191,2832,2546,3657,3012,193,935,500,2180,5,1,38591180,1260,-2.33,-3.32,12,7.88,-1404.00,-984.00,6690,20230616,-51.20,2850,20230710,14.56,6690,-51.20,20230616,2850,14.56,20230710,6690,-51.20,20230616,2850,14.56,20230710,0.06,N,348080,500,192 억,,221182,N,N,0,N,00,N
20230719,091110,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3260,140,2,4.49,3503107860,1096125,7.29,3015,3280,3015,4055,2185,3120,3195.97,0.57,0,99566,3836,3477,3191,2832,2546,3657,3012,193,935,500,2180,5,1,38591180,1258,-2.32,-3.31,12,2.84,-1404.00,-984.00,6690,20230616,-51.27,2850,20230710,14.39,6690,-51.27,20230616,2850,14.39,20230710,6690,-51.27,20230616,2850,14.39,20230710,0.06,N,348080,500,192 억,,221182,N,N,0,N,00,N
20230718,161110,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3120,90,2,2.97,48006828770,14939985,184.75,2965,3550,2905,3935,2125,3030,3213.57,1.38,0,-306038,3796,3412,3211,2827,2626,3312,2727,193,905,500,2120,5,1,38591180,1204,-2.22,-3.17,12,38.71,-1404.00,-984.00,6690,20230616,-53.36,2850,20230710,9.47,6690,-53.36,20230616,2850,9.47,20230710,6690,-53.36,20230616,2850,9.47,20230710,0.07,N,348080,500,192 억,,532352,N,N,0,N,00,N
20230718,151109,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3155,125,2,4.13,47107089380,14652869,181.20,2965,3550,2905,3935,2125,3030,3214.93,1.38,0,-341658,3796,3412,3211,2827,2626,3312,2727,193,905,500,2120,5,1,38591180,1218,-2.25,-3.21,12,37.97,-1404.00,-984.00,6690,20230616,-52.84,2850,20230710,10.70,6690,-52.84,20230616,2850,10.70,20230710,6690,-52.84,20230616,2850,10.70,20230710,0.07,N,348080,500,192 억,,532352,N,N,0,N,00,N
20230718,141104,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3230,200,2,6.60,43066457430,13364926,165.27,2965,3550,2905,3935,2125,3030,3222.42,1.38,0,-467542,3796,3412,3211,2827,2626,3312,2727,193,905,500,2120,5,1,38591180,1246,-2.30,-3.28,12,34.63,-1404.00,-984.00,6690,20230616,-51.72,2850,20230710,13.33,6690,-51.72,20230616,2850,13.33,20230710,6690,-51.72,20230616,2850,13.33,20230710,0.07,N,348080,500,192 억,,532352,N,N,0,N,00,N
20230718,131105,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3140,110,2,3.63,13229406110,4376529,54.12,2965,3160,2905,3935,2125,3030,3022.80,1.38,0,-355437,3796,3412,3211,2827,2626,3312,2727,193,905,500,2120,5,1,38591180,1212,-2.24,-3.19,12,11.34,-1404.00,-984.00,6690,20230616,-53.06,2850,20230710,10.18,6690,-53.06,20230616,2850,10.18,20230710,6690,-53.06,20230616,2850,10.18,20230710,0.07,N,348080,500,192 억,,532352,N,N,0,N,00,N
20230718,121116,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3060,30,2,0.99,10391691265,3459102,42.78,2965,3140,2905,3935,2125,3030,3004.12,1.38,0,-307476,3796,3412,3211,2827,2626,3312,2727,193,905,500,2120,5,1,38591180,1181,-2.18,-3.11,12,8.96,-1404.00,-984.00,6690,20230616,-54.26,2850,20230710,7.37,6690,-54.26,20230616,2850,7.37,20230710,6690,-54.26,20230616,2850,7.37,20230710,0.07,N,348080,500,192 억,,532352,N,N,0,N,00,N
20230718,111113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2950,-80,5,-2.64,5295552595,1788758,22.12,2965,3040,2905,3935,2125,3030,2960.27,1.38,0,-86381,3796,3412,3211,2827,2626,3312,2727,193,905,500,2120,5,1,38591180,1138,-2.10,-3.00,12,4.64,-1404.00,-984.00,6690,20230616,-55.90,2850,20230710,3.51,6690,-55.90,20230616,2850,3.51,20230710,6690,-55.90,20230616,2850,3.51,20230710,0.07,N,348080,500,192 억,,532352,N,N,0,N,00,N
20230718,101106,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2985,-45,5,-1.49,4319689695,1458748,18.04,2965,3040,2905,3935,2125,3030,2961.00,1.38,0,4078,3796,3412,3211,2827,2626,3312,2727,193,905,500,2120,5,1,38591180,1152,-2.13,-3.03,12,3.78,-1404.00,-984.00,6690,20230616,-55.38,2850,20230710,4.74,6690,-55.38,20230616,2850,4.74,20230710,6690,-55.38,20230616,2850,4.74,20230710,0.07,N,348080,500,192 억,,532352,N,N,0,N,00,N
20230718,091101,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2940,-90,5,-2.97,1390568735,467401,5.78,2965,3040,2935,3935,2125,3030,2974.52,1.38,0,-43980,3796,3412,3211,2827,2626,3312,2727,193,905,500,2120,5,1,38591180,1135,-2.09,-2.99,12,1.21,-1404.00,-984.00,6690,20230616,-56.05,2850,20230710,3.16,6690,-56.05,20230616,2850,3.16,20230710,6690,-56.05,20230616,2850,3.16,20230710,0.07,N,348080,500,192 억,,532352,N,N,0,N,00,N
20230717,161105,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3030,-605,5,-16.64,23344295475,7353371,167.00,3405,3595,3010,4725,2545,3635,3174.79,1.49,0,-41340,4348,3991,3813,3456,3278,3902,3367,193,1090,500,2540,5,1,38591180,1169,-2.16,-3.08,12,19.05,-1404.00,-984.00,6690,20230616,-54.71,2850,20230710,6.32,6690,-54.71,20230616,2850,6.32,20230710,6690,-54.71,20230616,2850,6.32,20230710,0.00,N,348080,500,192 억,,573982,N,N,0,N,00,N
20230717,151100,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3030,-605,5,-16.64,22587844630,7103255,161.32,3405,3595,3010,4725,2545,3635,3179.44,1.49,0,-48066,4348,3991,3813,3456,3278,3902,3367,193,1090,500,2540,5,1,38591180,1169,-2.16,-3.08,12,18.41,-1404.00,-984.00,6690,20230616,-54.71,2850,20230710,6.32,6690,-54.71,20230616,2850,6.32,20230710,6690,-54.71,20230616,2850,6.32,20230710,0.00,N,348080,500,192 억,,573982,N,N,0,N,00,N
20230717,141103,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3055,-580,5,-15.96,21032990945,6591498,149.69,3405,3595,3025,4725,2545,3635,3190.41,1.49,0,-72258,4348,3991,3813,3456,3278,3902,3367,193,1090,500,2540,5,1,38591180,1179,-2.18,-3.10,12,17.08,-1404.00,-984.00,6690,20230616,-54.33,2850,20230710,7.19,6690,-54.33,20230616,2850,7.19,20230710,6690,-54.33,20230616,2850,7.19,20230710,0.00,N,348080,500,192 억,,573982,N,N,0,N,00,N
20230717,131053,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3140,-495,5,-13.62,18916768030,5903775,134.08,3405,3595,3045,4725,2545,3635,3203.62,1.49,0,-107181,4348,3991,3813,3456,3278,3902,3367,193,1090,500,2540,5,1,38591180,1212,-2.24,-3.19,12,15.30,-1404.00,-984.00,6690,20230616,-53.06,2850,20230710,10.18,6690,-53.06,20230616,2850,10.18,20230710,6690,-53.06,20230616,2850,10.18,20230710,0.00,N,348080,500,192 억,,573982,N,N,0,N,00,N
20230717,121104,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3120,-515,5,-14.17,18307691850,5709365,129.66,3405,3595,3045,4725,2545,3635,3206.03,1.49,0,-104150,4348,3991,3813,3456,3278,3902,3367,193,1090,500,2540,5,1,38591180,1204,-2.22,-3.17,12,14.79,-1404.00,-984.00,6690,20230616,-53.36,2850,20230710,9.47,6690,-53.36,20230616,2850,9.47,20230710,6690,-53.36,20230616,2850,9.47,20230710,0.00,N,348080,500,192 억,,573982,N,N,0,N,00,N
20230717,111055,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3145,-490,5,-13.48,17340156870,5399782,122.63,3405,3595,3045,4725,2545,3635,3210.67,1.49,0,-94113,4348,3991,3813,3456,3278,3902,3367,193,1090,500,2540,5,1,38591180,1214,-2.24,-3.20,12,13.99,-1404.00,-984.00,6690,20230616,-52.99,2850,20230710,10.35,6690,-52.99,20230616,2850,10.35,20230710,6690,-52.99,20230616,2850,10.35,20230710,0.00,N,348080,500,192 억,,573982,N,N,0,N,00,N
20230717,101054,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3125,-510,5,-14.03,11460322105,3534487,80.27,3405,3595,3045,4725,2545,3635,3241.58,1.49,0,151197,4348,3991,3813,3456,3278,3902,3367,193,1090,500,2540,5,1,38591180,1206,-2.23,-3.18,12,9.16,-1404.00,-984.00,6690,20230616,-53.29,2850,20230710,9.65,6690,-53.29,20230616,2850,9.65,20230710,6690,-53.29,20230616,2850,9.65,20230710,0.00,N,348080,500,192 억,,573982,N,N,0,N,00,N
20230717,091055,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3325,-310,5,-8.53,4734198770,1399938,31.79,3405,3595,3265,4725,2545,3635,3380.33,1.49,0,114389,4348,3991,3813,3456,3278,3902,3367,193,1090,500,2540,5,1,38591180,1283,-2.37,-3.38,12,3.63,-1404.00,-984.00,6690,20230616,-50.30,2850,20230710,16.67,6690,-50.30,20230616,2850,16.67,20230710,6690,-50.30,20230616,2850,16.67,20230710,0.00,N,348080,500,192 억,,573982,N,N,0,N,00,N
20230714,161054,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3635,-355,5,-8.90,16986169620,4364394,39.23,3955,4170,3635,5180,2795,3990,3892.52,1.61,0,-66291,4863,4426,4208,3771,3553,4317,3662,193,1192,500,2790,5,1,38591180,1403,-2.59,-3.69,12,11.31,-1404.00,-984.00,6690,20230616,-45.67,2850,20230710,27.54,6690,-45.67,20230616,2850,27.54,20230710,6690,-45.67,20230616,2850,27.54,20230710,0.00,N,348080,500,192 억,,622451,N,N,0,N,00,N
20230714,151057,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3690,-300,5,-7.52,16329944305,4184952,37.61,3955,4170,3640,5180,2795,3990,3902.02,1.61,0,-99848,4863,4426,4208,3771,3553,4317,3662,193,1192,500,2790,5,1,38591180,1424,-2.63,-3.75,12,10.84,-1404.00,-984.00,6690,20230616,-44.84,2850,20230710,29.47,6690,-44.84,20230616,2850,29.47,20230710,6690,-44.84,20230616,2850,29.47,20230710,0.00,N,348080,500,192 억,,622451,N,N,0,N,00,N
20230714,141105,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3710,-280,5,-7.02,15690588325,4011814,36.06,3955,4170,3640,5180,2795,3990,3911.05,1.61,0,-100805,4863,4426,4208,3771,3553,4317,3662,193,1192,500,2790,5,1,38591180,1432,-2.64,-3.77,12,10.40,-1404.00,-984.00,6690,20230616,-44.54,2850,20230710,30.18,6690,-44.54,20230616,2850,30.18,20230710,6690,-44.54,20230616,2850,30.18,20230710,0.00,N,348080,500,192 억,,622451,N,N,0,N,00,N
20230714,131050,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3750,-240,5,-6.02,15372776775,3926303,35.29,3955,4170,3640,5180,2795,3990,3915.29,1.61,0,-111326,4863,4426,4208,3771,3553,4317,3662,193,1192,500,2790,5,1,38591180,1447,-2.67,-3.81,12,10.17,-1404.00,-984.00,6690,20230616,-43.95,2850,20230710,31.58,6690,-43.95,20230616,2850,31.58,20230710,6690,-43.95,20230616,2850,31.58,20230710,0.00,N,348080,500,192 억,,622451,N,N,0,N,00,N
20230714,121049,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3695,-295,5,-7.39,14558476980,3706377,33.31,3955,4170,3650,5180,2795,3990,3927.92,1.61,0,-110640,4863,4426,4208,3771,3553,4317,3662,193,1192,500,2790,5,1,38591180,1426,-2.63,-3.76,12,9.60,-1404.00,-984.00,6690,20230616,-44.77,2850,20230710,29.65,6690,-44.77,20230616,2850,29.65,20230710,6690,-44.77,20230616,2850,29.65,20230710,0.00,N,348080,500,192 억,,622451,N,N,0,N,00,N
20230714,111102,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3695,-295,5,-7.39,13796489980,3499995,31.46,3955,4170,3670,5180,2795,3990,3941.83,1.61,0,-129359,4863,4426,4208,3771,3553,4317,3662,193,1192,500,2790,5,1,38591180,1426,-2.63,-3.76,12,9.07,-1404.00,-984.00,6690,20230616,-44.77,2850,20230710,29.65,6690,-44.77,20230616,2850,29.65,20230710,6690,-44.77,20230616,2850,29.65,20230710,0.00,N,348080,500,192 억,,622451,N,N,0,N,00,N
20230714,101101,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3800,-190,5,-4.76,11427937075,2868785,25.78,3955,4170,3760,5180,2795,3990,3983.54,1.61,0,-113897,4863,4426,4208,3771,3553,4317,3662,193,1192,500,2790,5,1,38591180,1466,-2.71,-3.86,12,7.43,-1404.00,-984.00,6690,20230616,-43.20,2850,20230710,33.33,6690,-43.20,20230616,2850,33.33,20230710,6690,-43.20,20230616,2850,33.33,20230710,0.00,N,348080,500,192 억,,622451,N,N,0,N,00,N
20230714,091057,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3930,-60,5,-1.50,1647055665,414098,3.72,3955,4030,3915,5180,2795,3990,3977.39,1.61,0,52448,4863,4426,4208,3771,3553,4317,3662,193,1192,500,2790,5,1,38591180,1517,-2.80,-3.99,12,1.07,-1404.00,-984.00,6690,20230616,-41.26,2850,20230710,37.89,6690,-41.26,20230616,2850,37.89,20230710,6690,-41.26,20230616,2850,37.89,20230710,0.00,N,348080,500,192 억,,622451,N,N,0,N,00,N
20230713,161050,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3990,-530,5,-11.73,47931782110,11015621,74.70,4600,4645,3990,5870,3165,4520,4351.88,0.31,0,526817,5356,4937,4101,3682,2846,5147,3892,193,1352,500,3160,5,1,38591180,1540,-2.84,-4.05,12,28.54,-1404.00,-984.00,6690,20230616,-40.36,2850,20230710,40.00,6690,-40.36,20230616,2850,40.00,20230710,6690,-40.36,20230616,2850,40.00,20230710,0.00,N,348080,500,192 억,,121528,N,N,0,N,00,N
20230713,151046,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4035,-485,5,-10.73,46776376145,10727090,72.74,4600,4645,3990,5870,3165,4520,4360.58,0.31,0,523567,5356,4937,4101,3682,2846,5147,3892,193,1352,500,3160,5,1,38591180,1557,-2.87,-4.10,12,27.80,-1404.00,-984.00,6690,20230616,-39.69,2850,20230710,41.58,6690,-39.69,20230616,2850,41.58,20230710,6690,-39.69,20230616,2850,41.58,20230710,0.00,N,348080,500,192 억,,121528,N,N,0,N,00,N
20230713,141046,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4155,-365,5,-8.08,43444424715,9907927,67.19,4600,4645,4090,5870,3165,4520,4384.81,0.31,0,526135,5356,4937,4101,3682,2846,5147,3892,193,1352,500,3160,5,1,38591180,1603,-2.96,-4.22,12,25.67,-1404.00,-984.00,6690,20230616,-37.89,2850,20230710,45.79,6690,-37.89,20230616,2850,45.79,20230710,6690,-37.89,20230616,2850,45.79,20230710,0.00,N,348080,500,192 억,,121528,N,N,0,N,00,N
20230713,131050,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4170,-350,5,-7.74,41666838845,9478301,64.27,4600,4645,4090,5870,3165,4520,4396.02,0.31,0,457766,5356,4937,4101,3682,2846,5147,3892,193,1352,500,3160,5,1,38591180,1609,-2.97,-4.24,12,24.56,-1404.00,-984.00,6690,20230616,-37.67,2850,20230710,46.32,6690,-37.67,20230616,2850,46.32,20230710,6690,-37.67,20230616,2850,46.32,20230710,0.00,N,348080,500,192 억,,121528,N,N,0,N,00,N
20230713,121046,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4240,-280,5,-6.19,37229467535,8409405,57.02,4600,4645,4190,5870,3165,4520,4427.12,0.31,0,184500,5356,4937,4101,3682,2846,5147,3892,193,1352,500,3160,5,1,38591180,1636,-3.02,-4.31,12,21.79,-1404.00,-984.00,6690,20230616,-36.62,2850,20230710,48.77,6690,-36.62,20230616,2850,48.77,20230710,6690,-36.62,20230616,2850,48.77,20230710,0.00,N,348080,500,192 억,,121528,N,N,0,N,00,N
20230713,111049,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4390,-130,5,-2.88,33249967700,7483151,50.74,4600,4645,4255,5870,3165,4520,4443.31,0.31,0,174781,5356,4937,4101,3682,2846,5147,3892,193,1352,500,3160,5,1,38591180,1694,-3.13,-4.46,12,19.39,-1404.00,-984.00,6690,20230616,-34.38,2850,20230710,54.04,6690,-34.38,20230616,2850,54.04,20230710,6690,-34.38,20230616,2850,54.04,20230710,0.00,N,348080,500,192 억,,121528,N,N,0,N,00,N
20230713,101042,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4310,-210,5,-4.65,30488934075,6848397,46.44,4600,4645,4255,5870,3165,4520,4451.98,0.31,0,98920,5356,4937,4101,3682,2846,5147,3892,193,1352,500,3160,5,1,38591180,1663,-3.07,-4.38,12,17.75,-1404.00,-984.00,6690,20230616,-35.58,2850,20230710,51.23,6690,-35.58,20230616,2850,51.23,20230710,6690,-35.58,20230616,2850,51.23,20230710,0.00,N,348080,500,192 억,,121528,N,N,0,N,00,N
20230713,091045,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4460,-60,5,-1.33,14562239065,3231040,21.91,4600,4635,4390,5870,3165,4520,4506.98,0.31,0,-30022,5356,4937,4101,3682,2846,5147,3892,193,1352,500,3160,5,1,38591180,1721,-3.18,-4.53,12,8.37,-1404.00,-984.00,6690,20230616,-33.33,2850,20230710,56.49,6690,-33.33,20230616,2850,56.49,20230710,6690,-33.33,20230616,2850,56.49,20230710,0.00,N,348080,500,192 억,,121528,N,N,0,N,00,N
20230712,161042,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4520,1040,1,29.89,59885656330,14744879,165.02,3380,4520,3265,4520,2440,3480,4061.40,0.08,0,84463,4113,3796,3348,3031,2583,3955,3190,193,1040,500,2430,5,1,38591180,1744,-3.22,-4.59,12,38.21,-1404.00,-984.00,6690,20230616,-32.44,2850,20230710,58.60,6690,-32.44,20230616,2850,58.60,20230710,6690,-32.44,20230616,2850,58.60,20230710,0.00,N,348080,500,192 억,,32299,N,N,0,N,00,N
20230712,151032,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4520,1040,1,29.89,59856859410,14738508,164.95,3380,4520,3265,4520,2440,3480,4061.30,0.08,0,84463,4113,3796,3348,3031,2583,3955,3190,193,1040,500,2430,5,1,38591180,1744,-3.22,-4.59,12,38.19,-1404.00,-984.00,6690,20230616,-32.44,2850,20230710,58.60,6690,-32.44,20230616,2850,58.60,20230710,6690,-32.44,20230616,2850,58.60,20230710,0.00,N,348080,500,192 억,,32299,N,N,0,N,00,N
20230712,141029,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4520,1040,1,29.89,59755954930,14716184,164.70,3380,4520,3265,4520,2440,3480,4060.60,0.08,0,84463,4113,3796,3348,3031,2583,3955,3190,193,1040,500,2430,5,1,38591180,1744,-3.22,-4.59,12,38.13,-1404.00,-984.00,6690,20230616,-32.44,2850,20230710,58.60,6690,-32.44,20230616,2850,58.60,20230710,6690,-32.44,20230616,2850,58.60,20230710,0.00,N,348080,500,192 억,,32299,N,N,0,N,00,N
20230712,131031,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4520,1040,1,29.89,59693732610,14702418,164.54,3380,4520,3265,4520,2440,3480,4060.17,0.08,0,84463,4113,3796,3348,3031,2583,3955,3190,193,1040,500,2430,5,1,38591180,1744,-3.22,-4.59,12,38.10,-1404.00,-984.00,6690,20230616,-32.44,2850,20230710,58.60,6690,-32.44,20230616,2850,58.60,20230710,6690,-32.44,20230616,2850,58.60,20230710,0.00,N,348080,500,192 억,,32299,N,N,0,N,00,N
20230712,121037,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4520,1040,1,29.89,59567276570,14674441,164.23,3380,4520,3265,4520,2440,3480,4059.30,0.08,0,84463,4113,3796,3348,3031,2583,3955,3190,193,1040,500,2430,5,1,38591180,1744,-3.22,-4.59,12,38.03,-1404.00,-984.00,6690,20230616,-32.44,2850,20230710,58.60,6690,-32.44,20230616,2850,58.60,20230710,6690,-32.44,20230616,2850,58.60,20230710,0.00,N,348080,500,192 억,,32299,N,N,0,N,00,N
20230712,111036,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4520,1040,1,29.89,59399512250,14637325,163.81,3380,4520,3265,4520,2440,3480,4058.13,0.08,0,84463,4113,3796,3348,3031,2583,3955,3190,193,1040,500,2430,5,1,38591180,1744,-3.22,-4.59,12,37.93,-1404.00,-984.00,6690,20230616,-32.44,2850,20230710,58.60,6690,-32.44,20230616,2850,58.60,20230710,6690,-32.44,20230616,2850,58.60,20230710,0.00,N,348080,500,192 억,,32299,N,N,0,N,00,N
20230712,101036,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4030,550,2,15.80,29904885305,7832138,87.65,3380,4075,3265,4520,2440,3480,3818.27,0.08,0,4088,4113,3796,3348,3031,2583,3955,3190,193,1040,500,2430,5,1,38591180,1555,-2.87,-4.10,12,20.30,-1404.00,-984.00,6690,20230616,-39.76,2850,20230710,41.40,6690,-39.76,20230616,2850,41.40,20230710,6690,-39.76,20230616,2850,41.40,20230710,0.00,N,348080,500,192 억,,32299,N,N,0,N,00,N
20230712,091037,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3320,-160,5,-4.60,1341226295,403258,4.51,3380,3380,3285,4520,2440,3480,3325.57,0.08,0,68366,4113,3796,3348,3031,2583,3955,3190,193,1040,500,2430,5,1,38591180,1281,-2.36,-3.37,12,1.04,-1404.00,-984.00,6690,20230616,-50.37,2850,20230710,16.49,6690,-50.37,20230616,2850,16.49,20230710,6690,-50.37,20230616,2850,16.49,20230710,0.00,N,348080,500,192 억,,32299,N,N,0,N,00,N
20230711,161023,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3480,590,2,20.42,29438323575,8734652,1500.39,2910,3665,2900,3755,2025,2890,3369.95,0.26,0,-69768,3116,3002,2926,2812,2736,2965,2775,193,865,500,2020,5,1,38591180,1343,-2.48,-3.54,12,22.63,-1404.00,-984.00,6690,20230616,-47.98,2850,20230710,22.11,6690,-47.98,20230616,2850,22.11,20230710,6690,-47.98,20230616,2850,22.11,20230710,0.00,N,348080,500,192 억,,102067,N,N,0,N,00,N
20230711,151019,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3525,635,2,21.97,27209424265,8095839,1390.66,2910,3665,2900,3755,2025,2890,3360.94,0.26,0,-91830,3116,3002,2926,2812,2736,2965,2775,193,865,500,2020,5,1,38591180,1360,-2.51,-3.58,12,20.98,-1404.00,-984.00,6690,20230616,-47.31,2850,20230710,23.68,6690,-47.31,20230616,2850,23.68,20230710,6690,-47.31,20230616,2850,23.68,20230710,0.00,N,348080,500,192 억,,102067,N,N,0,N,00,N
20230711,141011,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3325,435,2,15.05,10784002815,3380854,580.74,2910,3360,2900,3755,2025,2890,3189.77,0.26,0,-41686,3116,3002,2926,2812,2736,2965,2775,193,865,500,2020,5,1,38591180,1283,-2.37,-3.38,12,8.76,-1404.00,-984.00,6690,20230616,-50.30,2850,20230710,16.67,6690,-50.30,20230616,2850,16.67,20230710,6690,-50.30,20230616,2850,16.67,20230710,0.00,N,348080,500,192 억,,102067,N,N,0,N,00,N
20230711,131002,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2930,40,2,1.38,886414120,302002,51.88,2910,2980,2900,3755,2025,2890,2935.20,0.26,0,17930,3116,3002,2926,2812,2736,2965,2775,193,865,500,2020,5,1,38591180,1131,-2.09,-2.98,12,0.78,-1404.00,-984.00,6690,20230616,-56.20,2850,20230710,2.81,6690,-56.20,20230616,2850,2.81,20230710,6690,-56.20,20230616,2850,2.81,20230710,0.00,N,348080,500,192 억,,102067,N,N,0,N,00,N
20230711,121024,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2915,25,2,0.87,793318590,270101,46.40,2910,2980,2900,3755,2025,2890,2937.21,0.26,0,21380,3116,3002,2926,2812,2736,2965,2775,193,865,500,2020,5,1,38591180,1125,-2.08,-2.96,12,0.70,-1404.00,-984.00,6690,20230616,-56.43,2850,20230710,2.28,6690,-56.43,20230616,2850,2.28,20230710,6690,-56.43,20230616,2850,2.28,20230710,0.00,N,348080,500,192 억,,102067,N,N,0,N,00,N
20230711,111029,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2910,20,2,0.69,707573775,240862,41.37,2910,2980,2900,3755,2025,2890,2937.77,0.26,0,24728,3116,3002,2926,2812,2736,2965,2775,193,865,500,2020,5,1,38591180,1123,-2.07,-2.96,12,0.62,-1404.00,-984.00,6690,20230616,-56.50,2850,20230710,2.11,6690,-56.50,20230616,2850,2.11,20230710,6690,-56.50,20230616,2850,2.11,20230710,0.00,N,348080,500,192 억,,102067,N,N,0,N,00,N
20230711,101028,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2930,40,2,1.38,484856055,164628,28.28,2910,2980,2900,3755,2025,2890,2945.33,0.26,0,21060,3116,3002,2926,2812,2736,2965,2775,193,865,500,2020,5,1,38591180,1131,-2.09,-2.98,12,0.43,-1404.00,-984.00,6690,20230616,-56.20,2850,20230710,2.81,6690,-56.20,20230616,2850,2.81,20230710,6690,-56.20,20230616,2850,2.81,20230710,0.00,N,348080,500,192 억,,102067,N,N,0,N,00,N
20230711,091023,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2965,75,2,2.60,210235075,71562,12.29,2910,2965,2900,3755,2025,2890,2938.14,0.26,0,7987,3116,3002,2926,2812,2736,2965,2775,193,865,500,2020,5,1,38591180,1144,-2.11,-3.01,12,0.19,-1404.00,-984.00,6690,20230616,-55.68,2850,20230710,4.04,6690,-55.68,20230616,2850,4.04,20230710,6690,-55.68,20230616,2850,4.04,20230710,0.00,N,348080,500,192 억,,102067,N,N,0,N,00,N
20230710,161015,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2890,-120,5,-3.99,1673718190,576159,137.67,3040,3040,2850,3910,2110,3010,2904.99,0.08,0,69864,3143,3076,3038,2971,2933,3057,2952,193,900,500,2100,5,1,38591180,1115,-2.06,-2.94,12,1.49,-1404.00,-984.00,6690,20230616,-56.80,2850,20230710,1.40,6690,-56.80,20230616,2850,1.40,20230710,6690,-56.80,20230616,2850,1.40,20230710,0.00,N,348080,500,192 억,,31534,N,N,0,N,00,N
20230710,151018,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2875,-135,5,-4.49,1565025525,538349,128.63,3040,3040,2850,3910,2110,3010,2907.03,0.08,0,66771,3143,3076,3038,2971,2933,3057,2952,193,900,500,2100,5,1,38591180,1109,-2.05,-2.92,12,1.40,-1404.00,-984.00,6690,20230616,-57.03,2850,20230710,0.88,6690,-57.03,20230616,2850,0.88,20230710,6690,-57.03,20230616,2850,0.88,20230710,0.00,N,348080,500,192 억,,31534,N,N,0,N,00,N
20230710,141006,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2890,-120,5,-3.99,1328371100,456109,108.98,3040,3040,2850,3910,2110,3010,2912.33,0.08,0,54365,3143,3076,3038,2971,2933,3057,2952,193,900,500,2100,5,1,38591180,1115,-2.06,-2.94,12,1.18,-1404.00,-984.00,6690,20230616,-56.80,2850,20230710,1.40,6690,-56.80,20230616,2850,1.40,20230710,6690,-56.80,20230616,2850,1.40,20230710,0.00,N,348080,500,192 억,,31534,N,N,0,N,00,N
20230710,130955,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2890,-120,5,-3.99,1153466635,395565,94.52,3040,3040,2850,3910,2110,3010,2915.93,0.08,0,46296,3143,3076,3038,2971,2933,3057,2952,193,900,500,2100,5,1,38591180,1115,-2.06,-2.94,12,1.03,-1404.00,-984.00,6690,20230616,-56.80,2850,20230710,1.40,6690,-56.80,20230616,2850,1.40,20230710,6690,-56.80,20230616,2850,1.40,20230710,0.00,N,348080,500,192 억,,31534,N,N,0,N,00,N
20230710,121023,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2890,-120,5,-3.99,1020626670,349582,83.53,3040,3040,2850,3910,2110,3010,2919.48,0.08,0,40474,3143,3076,3038,2971,2933,3057,2952,193,900,500,2100,5,1,38591180,1115,-2.06,-2.94,12,0.91,-1404.00,-984.00,6690,20230616,-56.80,2850,20230710,1.40,6690,-56.80,20230616,2850,1.40,20230710,6690,-56.80,20230616,2850,1.40,20230710,0.00,N,348080,500,192 억,,31534,N,N,0,N,00,N
20230710,111019,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2880,-130,5,-4.32,853481695,291738,69.71,3040,3040,2850,3910,2110,3010,2925.42,0.08,0,37833,3143,3076,3038,2971,2933,3057,2952,193,900,500,2100,5,1,38591180,1111,-2.05,-2.93,12,0.76,-1404.00,-984.00,6690,20230616,-56.95,2850,20230710,1.05,6690,-56.95,20230616,2850,1.05,20230710,6690,-56.95,20230616,2850,1.05,20230710,0.00,N,348080,500,192 억,,31534,N,N,0,N,00,N
20230710,101020,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2940,-70,5,-2.33,408961210,138428,33.08,3040,3040,2905,3910,2110,3010,2954.20,0.08,0,24766,3143,3076,3038,2971,2933,3057,2952,193,900,500,2100,5,1,38591180,1135,-2.09,-2.99,12,0.36,-1404.00,-984.00,6690,20230616,-56.05,2905,20230710,1.20,6690,-56.05,20230616,2905,1.20,20230710,6690,-56.05,20230616,2905,1.20,20230710,0.00,N,348080,500,192 억,,31534,N,N,0,N,00,N
20230710,091011,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,2975,-35,5,-1.16,115977880,38713,9.25,3040,3040,2940,3910,2110,3010,2995.73,0.08,0,-3430,3143,3076,3038,2971,2933,3057,2952,193,900,500,2100,5,1,38591180,1148,-2.12,-3.02,12,0.10,-1404.00,-984.00,6690,20230616,-55.53,2940,20230710,1.19,6690,-55.53,20230616,2940,1.19,20230710,6690,-55.53,20230616,2940,1.19,20230710,0.00,N,348080,500,192 억,,31534,N,N,0,N,00,N
20230707,161008,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3010,-140,5,-4.44,1236098305,406422,115.15,3015,3105,3000,4095,2205,3150,3041.50,0.03,0,15869,3370,3260,3205,3095,3040,3232,3067,193,945,500,2200,5,1,38591180,1162,-2.14,-3.06,12,1.05,-1404.00,-984.00,6690,20230616,-55.01,3000,20230707,0.33,6690,-55.01,20230616,3000,0.33,20230707,6690,-55.01,20230616,3000,0.33,20230707,0.00,N,348080,500,192 억,,13072,N,N,0,N,00,N
20230707,151008,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3030,-120,5,-3.81,1142538190,375407,106.36,3015,3105,3000,4095,2205,3150,3043.47,0.03,0,14080,3370,3260,3205,3095,3040,3232,3067,193,945,500,2200,5,1,38591180,1169,-2.16,-3.08,12,0.97,-1404.00,-984.00,6690,20230616,-54.71,3000,20230707,1.00,6690,-54.71,20230616,3000,1.00,20230707,6690,-54.71,20230616,3000,1.00,20230707,0.00,N,348080,500,192 억,,13072,N,N,0,N,00,N
20230707,141025,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3040,-110,5,-3.49,980928115,322019,91.24,3015,3105,3000,4095,2205,3150,3046.18,0.03,0,14245,3370,3260,3205,3095,3040,3232,3067,193,945,500,2200,5,1,38591180,1173,-2.17,-3.09,12,0.83,-1404.00,-984.00,6690,20230616,-54.56,3000,20230707,1.33,6690,-54.56,20230616,3000,1.33,20230707,6690,-54.56,20230616,3000,1.33,20230707,0.00,N,348080,500,192 억,,13072,N,N,0,N,00,N
20230707,131013,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3045,-105,5,-3.33,890814605,292303,82.82,3015,3105,3000,4095,2205,3150,3047.57,0.03,0,13907,3370,3260,3205,3095,3040,3232,3067,193,945,500,2200,5,1,38591180,1175,-2.17,-3.09,12,0.76,-1404.00,-984.00,6690,20230616,-54.48,3000,20230707,1.50,6690,-54.48,20230616,3000,1.50,20230707,6690,-54.48,20230616,3000,1.50,20230707,0.00,N,348080,500,192 억,,13072,N,N,0,N,00,N
20230707,121017,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3035,-115,5,-3.65,828724330,271880,77.03,3015,3105,3000,4095,2205,3150,3048.13,0.03,0,13401,3370,3260,3205,3095,3040,3232,3067,193,945,500,2200,5,1,38591180,1171,-2.16,-3.08,12,0.70,-1404.00,-984.00,6690,20230616,-54.63,3000,20230707,1.17,6690,-54.63,20230616,3000,1.17,20230707,6690,-54.63,20230616,3000,1.17,20230707,0.00,N,348080,500,192 억,,13072,N,N,0,N,00,N
20230707,111024,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3050,-100,5,-3.17,784453500,257342,72.91,3015,3105,3000,4095,2205,3150,3048.29,0.03,0,13436,3370,3260,3205,3095,3040,3232,3067,193,945,500,2200,5,1,38591180,1177,-2.17,-3.10,12,0.67,-1404.00,-984.00,6690,20230616,-54.41,3000,20230707,1.67,6690,-54.41,20230616,3000,1.67,20230707,6690,-54.41,20230616,3000,1.67,20230707,0.00,N,348080,500,192 억,,13072,N,N,0,N,00,N
20230707,101007,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3045,-105,5,-3.33,642469385,210851,59.74,3015,3105,3000,4095,2205,3150,3047.03,0.03,0,10157,3370,3260,3205,3095,3040,3232,3067,193,945,500,2200,5,1,38591180,1175,-2.17,-3.09,12,0.55,-1404.00,-984.00,6690,20230616,-54.48,3000,20230707,1.50,6690,-54.48,20230616,3000,1.50,20230707,6690,-54.48,20230616,3000,1.50,20230707,0.00,N,348080,500,192 억,,13072,N,N,0,N,00,N
20230707,091010,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3055,-95,5,-3.02,316228955,104176,29.52,3015,3105,3000,4095,2205,3150,3035.53,0.03,0,18186,3370,3260,3205,3095,3040,3232,3067,193,945,500,2200,5,1,38591180,1179,-2.18,-3.10,12,0.27,-1404.00,-984.00,6690,20230616,-54.33,3000,20230707,1.83,6690,-54.33,20230616,3000,1.83,20230707,6690,-54.33,20230616,3000,1.83,20230707,0.00,N,348080,500,192 억,,13072,N,N,0,N,00,N
20230706,161009,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3150,-160,5,-4.83,1097702890,342126,63.20,3315,3315,3150,4300,2320,3310,3208.54,0.15,0,-42630,3423,3366,3258,3201,3093,3395,3230,182,990,500,2310,5,1,36341182,1145,-2.24,-3.20,12,0.94,-1404.00,-984.00,6690,20230616,-52.91,3150,20230706,0.00,6690,-52.91,20230616,3150,0.00,20230706,6690,-52.91,20230616,3150,0.00,20230706,0.00,N,348080,500,181 억,,53310,N,N,0,N,00,N
20230706,151009,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3175,-135,5,-4.08,1000569685,311372,57.52,3315,3315,3165,4300,2320,3310,3213.42,0.15,0,-44735,3423,3366,3258,3201,3093,3395,3230,182,990,500,2310,5,1,36341182,1154,-2.26,-3.23,12,0.86,-1404.00,-984.00,6690,20230616,-52.54,3150,20230705,0.79,6690,-52.54,20230616,3150,0.79,20230705,6690,-52.54,20230616,3150,0.79,20230705,0.00,N,348080,500,181 억,,53310,N,N,0,N,00,N
20230706,141010,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3185,-125,5,-3.78,870176240,270313,49.93,3315,3315,3165,4300,2320,3310,3219.14,0.15,0,-39730,3423,3366,3258,3201,3093,3395,3230,182,990,500,2310,5,1,36341182,1157,-2.27,-3.24,12,0.74,-1404.00,-984.00,6690,20230616,-52.39,3150,20230705,1.11,6690,-52.39,20230616,3150,1.11,20230705,6690,-52.39,20230616,3150,1.11,20230705,0.00,N,348080,500,181 억,,53310,N,N,0,N,00,N
20230706,131007,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3190,-120,5,-3.63,732923940,227149,41.96,3315,3315,3180,4300,2320,3310,3226.62,0.15,0,-42951,3423,3366,3258,3201,3093,3395,3230,182,990,500,2310,5,1,36341182,1159,-2.27,-3.24,12,0.63,-1404.00,-984.00,6690,20230616,-52.32,3150,20230705,1.27,6690,-52.32,20230616,3150,1.27,20230705,6690,-52.32,20230616,3150,1.27,20230705,0.00,N,348080,500,181 억,,53310,N,N,0,N,00,N
20230706,120938,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3195,-115,5,-3.47,656136060,203101,37.52,3315,3315,3180,4300,2320,3310,3230.59,0.15,0,-43453,3423,3366,3258,3201,3093,3395,3230,182,990,500,2310,5,1,36341182,1161,-2.28,-3.25,12,0.56,-1404.00,-984.00,6690,20230616,-52.24,3150,20230705,1.43,6690,-52.24,20230616,3150,1.43,20230705,6690,-52.24,20230616,3150,1.43,20230705,0.00,N,348080,500,181 억,,53310,N,N,0,N,00,N
20230706,111014,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3220,-90,5,-2.72,528527200,163142,30.13,3315,3315,3185,4300,2320,3310,3239.68,0.15,0,-39893,3423,3366,3258,3201,3093,3395,3230,182,990,500,2310,5,1,36341182,1170,-2.29,-3.27,12,0.45,-1404.00,-984.00,6690,20230616,-51.87,3150,20230705,2.22,6690,-51.87,20230616,3150,2.22,20230705,6690,-51.87,20230616,3150,2.22,20230705,0.00,N,348080,500,181 억,,53310,N,N,0,N,00,N
20230706,101010,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3205,-105,5,-3.17,465434065,143477,26.50,3315,3315,3185,4300,2320,3310,3243.96,0.15,0,-38046,3423,3366,3258,3201,3093,3395,3230,182,990,500,2310,5,1,36341182,1165,-2.28,-3.26,12,0.39,-1404.00,-984.00,6690,20230616,-52.09,3150,20230705,1.75,6690,-52.09,20230616,3150,1.75,20230705,6690,-52.09,20230616,3150,1.75,20230705,0.00,N,348080,500,181 억,,53310,N,N,0,N,00,N
20230706,091008,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3260,-50,5,-1.51,151322475,46048,8.51,3315,3315,3255,4300,2320,3310,3286.19,0.15,0,-15602,3423,3366,3258,3201,3093,3395,3230,182,990,500,2310,5,1,36341182,1185,-2.32,-3.31,12,0.13,-1404.00,-984.00,6690,20230616,-51.27,3150,20230705,3.49,6690,-51.27,20230616,3150,3.49,20230705,6690,-51.27,20230616,3150,3.49,20230705,0.00,N,348080,500,181 억,,53310,N,N,0,N,00,N
20230705,161004,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3310,90,2,2.80,1663968935,514813,78.45,3215,3315,3150,4185,2255,3220,3231.99,0.12,0,5478,3440,3330,3250,3140,3060,3290,3100,182,965,500,2250,5,1,36341182,1203,-2.36,-3.36,12,1.42,-1404.00,-984.00,6690,20230616,-50.52,3150,20230705,5.08,6690,-50.52,20230616,3150,5.08,20230705,6690,-50.52,20230616,3150,5.08,20230705,0.00,N,348080,500,181 억,,43773,N,N,0,N,00,N
20230705,151000,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3305,85,2,2.64,1454470190,451372,68.78,3215,3315,3150,4185,2255,3220,3222.33,0.12,0,7724,3440,3330,3250,3140,3060,3290,3100,182,965,500,2250,5,1,36341182,1201,-2.35,-3.36,12,1.24,-1404.00,-984.00,6690,20230616,-50.60,3150,20230705,4.92,6690,-50.60,20230616,3150,4.92,20230705,6690,-50.60,20230616,3150,4.92,20230705,0.00,N,348080,500,181 억,,43773,N,N,0,N,00,N
20230705,140949,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3250,30,2,0.93,1092413035,341071,51.97,3215,3270,3150,4185,2255,3220,3202.89,0.12,0,-570,3440,3330,3250,3140,3060,3290,3100,182,965,500,2250,5,1,36341182,1181,-2.31,-3.30,12,0.94,-1404.00,-984.00,6690,20230616,-51.42,3150,20230705,3.17,6690,-51.42,20230616,3150,3.17,20230705,6690,-51.42,20230616,3150,3.17,20230705,0.00,N,348080,500,181 억,,43773,N,N,0,N,00,N
20230705,130952,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3235,15,2,0.47,935914155,292694,44.60,3215,3270,3150,4185,2255,3220,3197.59,0.12,0,-2255,3440,3330,3250,3140,3060,3290,3100,182,965,500,2250,5,1,36341182,1176,-2.30,-3.29,12,0.81,-1404.00,-984.00,6690,20230616,-51.64,3150,20230705,2.70,6690,-51.64,20230616,3150,2.70,20230705,6690,-51.64,20230616,3150,2.70,20230705,0.00,N,348080,500,181 억,,43773,N,N,0,N,00,N
20230705,120950,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3235,15,2,0.47,834612420,261401,39.83,3215,3270,3150,4185,2255,3220,3192.84,0.12,0,-5830,3440,3330,3250,3140,3060,3290,3100,182,965,500,2250,5,1,36341182,1176,-2.30,-3.29,12,0.72,-1404.00,-984.00,6690,20230616,-51.64,3150,20230705,2.70,6690,-51.64,20230616,3150,2.70,20230705,6690,-51.64,20230616,3150,2.70,20230705,0.00,N,348080,500,181 억,,43773,N,N,0,N,00,N
20230705,111001,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3210,-10,5,-0.31,685379725,215242,32.80,3215,3270,3150,4185,2255,3220,3184.23,0.12,0,-2878,3440,3330,3250,3140,3060,3290,3100,182,965,500,2250,5,1,36341182,1167,-2.29,-3.26,12,0.59,-1404.00,-984.00,6690,20230616,-52.02,3150,20230705,1.90,6690,-52.02,20230616,3150,1.90,20230705,6690,-52.02,20230616,3150,1.90,20230705,0.00,N,348080,500,181 억,,43773,N,N,0,N,00,N
20230705,100953,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3165,-55,5,-1.71,476057715,149502,22.78,3215,3270,3150,4185,2255,3220,3184.29,0.12,0,2641,3440,3330,3250,3140,3060,3290,3100,182,965,500,2250,5,1,36341182,1150,-2.25,-3.22,12,0.41,-1404.00,-984.00,6690,20230616,-52.69,3150,20230705,0.48,6690,-52.69,20230616,3150,0.48,20230705,6690,-52.69,20230616,3150,0.48,20230705,0.00,N,348080,500,181 억,,43773,N,N,0,N,00,N
20230705,090951,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3230,10,2,0.31,78121780,24305,3.70,3215,3270,3190,4185,2255,3220,3214.23,0.12,0,-1226,3440,3330,3250,3140,3060,3290,3100,182,965,500,2250,5,1,36341182,1174,-2.30,-3.28,12,0.07,-1404.00,-984.00,6690,20230616,-51.72,3170,20230704,1.89,6690,-51.72,20230616,3170,1.89,20230704,6690,-51.72,20230616,3170,1.89,20230704,0.00,N,348080,500,181 억,,43773,N,N,0,N,00,N
20230704,160947,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3220,-145,5,-4.31,2062357130,634935,73.27,3330,3360,3170,4370,2360,3365,3248.56,0.34,0,-79277,3581,3472,3356,3247,3131,3527,3302,182,1005,500,2350,5,1,36341182,1170,-2.29,-3.27,12,1.75,-1404.00,-984.00,6690,20230616,-51.87,3170,20230704,1.58,6690,-51.87,20230616,3170,1.58,20230704,6690,-51.87,20230616,3170,1.58,20230704,0.00,N,348080,500,181 억,,123443,N,N,0,N,00,N
20230704,150936,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3225,-140,5,-4.16,1945828340,598817,69.10,3330,3360,3170,4370,2360,3365,3249.37,0.34,0,-78442,3581,3472,3356,3247,3131,3527,3302,182,1005,500,2350,5,1,36341182,1172,-2.30,-3.28,12,1.65,-1404.00,-984.00,6690,20230616,-51.79,3170,20230704,1.74,6690,-51.79,20230616,3170,1.74,20230704,6690,-51.79,20230616,3170,1.74,20230704,0.00,N,348080,500,181 억,,123443,N,N,0,N,00,N
20230704,140941,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3225,-140,5,-4.16,1790909650,550845,63.56,3330,3360,3170,4370,2360,3365,3251.11,0.34,0,-74658,3581,3472,3356,3247,3131,3527,3302,182,1005,500,2350,5,1,36341182,1172,-2.30,-3.28,12,1.52,-1404.00,-984.00,6690,20230616,-51.79,3170,20230704,1.74,6690,-51.79,20230616,3170,1.74,20230704,6690,-51.79,20230616,3170,1.74,20230704,0.00,N,348080,500,181 억,,123443,N,N,0,N,00,N
20230704,130929,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3185,-180,5,-5.35,1478266065,453294,52.31,3330,3360,3170,4370,2360,3365,3261.06,0.34,0,-68986,3581,3472,3356,3247,3131,3527,3302,182,1005,500,2350,5,1,36341182,1157,-2.27,-3.24,12,1.25,-1404.00,-984.00,6690,20230616,-52.39,3170,20230704,0.47,6690,-52.39,20230616,3170,0.47,20230704,6690,-52.39,20230616,3170,0.47,20230704,0.00,N,348080,500,181 억,,123443,N,N,0,N,00,N
20230704,120940,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3215,-150,5,-4.46,1141558385,348185,40.18,3330,3360,3215,4370,2360,3365,3278.48,0.34,0,-55837,3581,3472,3356,3247,3131,3527,3302,182,1005,500,2350,5,1,36341182,1168,-2.29,-3.27,12,0.96,-1404.00,-984.00,6690,20230616,-51.94,3215,20230704,0.00,6690,-51.94,20230616,3215,0.00,20230704,6690,-51.94,20230616,3215,0.00,20230704,0.00,N,348080,500,181 억,,123443,N,N,0,N,00,N
20230704,110934,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3255,-110,5,-3.27,914087085,277838,32.06,3330,3360,3250,4370,2360,3365,3289.88,0.34,0,-33277,3581,3472,3356,3247,3131,3527,3302,182,1005,500,2350,5,1,36341182,1183,-2.32,-3.31,12,0.76,-1404.00,-984.00,6690,20230616,-51.35,3240,20230703,0.46,6690,-51.35,20230616,3240,0.46,20230703,6690,-51.35,20230616,3240,0.46,20230703,0.00,N,348080,500,181 억,,123443,N,N,0,N,00,N
20230704,100928,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3280,-85,5,-2.53,688563815,208639,24.08,3330,3360,3260,4370,2360,3365,3300.12,0.34,0,-27019,3581,3472,3356,3247,3131,3527,3302,182,1005,500,2350,5,1,36341182,1192,-2.34,-3.33,12,0.57,-1404.00,-984.00,6690,20230616,-50.97,3240,20230703,1.23,6690,-50.97,20230616,3240,1.23,20230703,6690,-50.97,20230616,3240,1.23,20230703,0.00,N,348080,500,181 억,,123443,N,N,0,N,00,N
20230704,090929,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3300,-65,5,-1.93,302692045,91555,10.56,3330,3345,3275,4370,2360,3365,3305.83,0.34,0,-6426,3581,3472,3356,3247,3131,3527,3302,182,1005,500,2350,5,1,36341182,1199,-2.35,-3.35,12,0.25,-1404.00,-984.00,6690,20230616,-50.67,3240,20230703,1.85,6690,-50.67,20230616,3240,1.85,20230703,6690,-50.67,20230616,3240,1.85,20230703,0.00,N,348080,500,181 억,,123443,N,N,0,N,00,N
20230703,160920,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3365,100,2,3.06,2763589725,833186,68.17,3295,3465,3240,4240,2290,3265,3316.60,0.06,0,99315,3665,3465,3360,3160,3055,3412,3107,182,975,500,2280,5,1,36341182,1223,-2.40,-3.42,12,2.29,-1404.00,-984.00,6690,20230616,-49.70,3240,20230703,3.86,6690,-49.70,20230616,3240,3.86,20230703,6690,-49.70,20230616,3240,3.86,20230703,0.00,N,348080,500,181 억,,21136,N,N,0,N,00,N
20230703,150929,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3345,80,2,2.45,1943396095,591437,48.39,3295,3345,3240,4240,2290,3265,3285.89,0.06,0,94575,3665,3465,3360,3160,3055,3412,3107,182,975,500,2280,5,1,36341182,1216,-2.38,-3.40,12,1.63,-1404.00,-984.00,6690,20230616,-50.00,3240,20230703,3.24,6690,-50.00,20230616,3240,3.24,20230703,6690,-50.00,20230616,3240,3.24,20230703,0.00,N,348080,500,181 억,,21136,N,N,0,N,00,N
20230703,140928,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3285,20,2,0.61,1457587235,444449,36.36,3295,3340,3240,4240,2290,3265,3279.54,0.06,0,61487,3665,3465,3360,3160,3055,3412,3107,182,975,500,2280,5,1,36341182,1194,-2.34,-3.34,12,1.22,-1404.00,-984.00,6690,20230616,-50.90,3240,20230703,1.39,6690,-50.90,20230616,3240,1.39,20230703,6690,-50.90,20230616,3240,1.39,20230703,0.00,N,348080,500,181 억,,21136,N,N,0,N,00,N
20230703,130922,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3295,30,2,0.92,1267567820,386558,31.63,3295,3340,3240,4240,2290,3265,3279.12,0.06,0,59830,3665,3465,3360,3160,3055,3412,3107,182,975,500,2280,5,1,36341182,1197,-2.35,-3.35,12,1.06,-1404.00,-984.00,6690,20230616,-50.75,3240,20230703,1.70,6690,-50.75,20230616,3240,1.70,20230703,6690,-50.75,20230616,3240,1.70,20230703,0.00,N,348080,500,181 억,,21136,N,N,0,N,00,N
20230703,120929,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3275,10,2,0.31,1037529475,316829,25.92,3295,3340,3240,4240,2290,3265,3274.73,0.06,0,52704,3665,3465,3360,3160,3055,3412,3107,182,975,500,2280,5,1,36341182,1190,-2.33,-3.33,12,0.87,-1404.00,-984.00,6690,20230616,-51.05,3240,20230703,1.08,6690,-51.05,20230616,3240,1.08,20230703,6690,-51.05,20230616,3240,1.08,20230703,0.00,N,348080,500,181 억,,21136,N,N,0,N,00,N
20230703,110922,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3260,-5,5,-0.15,875670420,267245,21.87,3295,3340,3240,4240,2290,3265,3276.66,0.06,0,51025,3665,3465,3360,3160,3055,3412,3107,182,975,500,2280,5,1,36341182,1185,-2.32,-3.31,12,0.74,-1404.00,-984.00,6690,20230616,-51.27,3240,20230703,0.62,6690,-51.27,20230616,3240,0.62,20230703,6690,-51.27,20230616,3240,0.62,20230703,0.00,N,348080,500,181 억,,21136,N,N,0,N,00,N
20230703,100909,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3285,20,2,0.61,519415100,158017,12.93,3295,3340,3240,4240,2290,3265,3287.10,0.06,0,33047,3665,3465,3360,3160,3055,3412,3107,182,975,500,2280,5,1,36341182,1194,-2.34,-3.34,12,0.43,-1404.00,-984.00,6690,20230616,-50.90,3240,20230703,1.39,6690,-50.90,20230616,3240,1.39,20230703,6690,-50.90,20230616,3240,1.39,20230703,0.00,N,348080,500,181 억,,21136,N,N,0,N,00,N
20230703,090919,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,3240,-25,5,-0.77,222786330,67789,5.55,3295,3340,3240,4240,2290,3265,3286.51,0.06,0,7364,3665,3465,3360,3160,3055,3412,3107,182,975,500,2280,5,1,36341182,1177,-2.31,-3.29,12,0.19,-1404.00,-984.00,6690,20230616,-51.57,3240,20230703,0.00,6690,-51.57,20230616,3240,0.00,20230703,6690,-51.57,20230616,3240,0.00,20230703,0.00,N,348080,500,181 억,,21136,N,N,0,N,00,N