KissMeData/365270/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
20230731,161201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14170,-280,5,-1.94,3554205500,249052,113.02,14690,14720,14060,18780,10120,14450,14270.87,2.08,0,-24613,15070,14760,14450,14140,13830,14605,13985,69,4330,500,10690,10,1,13855342,1963,-17.09,4.25,12,1.80,-829.00,3335.00,19300,20220805,-26.58,8710,20230620,62.69,16550,-14.38,20230724,8710,62.69,20230620,19300,-26.58,20220805,8710,62.69,20230620,1.22,N,365270,500,69 억,,288648,N,N,0,N,00,N
20230731,151159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14140,-310,5,-2.15,3439186440,240923,109.33,14690,14720,14060,18780,10120,14450,14275.04,2.08,0,-24661,15070,14760,14450,14140,13830,14605,13985,69,4330,500,10690,10,1,13855342,1959,-17.06,4.24,12,1.74,-829.00,3335.00,19300,20220805,-26.74,8710,20230620,62.34,16550,-14.56,20230724,8710,62.34,20230620,19300,-26.74,20220805,8710,62.34,20230620,1.22,N,365270,500,69 억,,288648,N,N,0,N,00,N
20230731,141206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14110,-340,5,-2.35,3118670550,218228,99.03,14690,14720,14060,18780,10120,14450,14290.88,2.08,0,-22781,15070,14760,14450,14140,13830,14605,13985,69,4330,500,10690,10,1,13855342,1955,-17.02,4.23,12,1.58,-829.00,3335.00,19300,20220805,-26.89,8710,20230620,62.00,16550,-14.74,20230724,8710,62.00,20230620,19300,-26.89,20220805,8710,62.00,20230620,1.22,N,365270,500,69 억,,288648,N,N,0,N,00,N
20230731,131209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14120,-330,5,-2.28,2854501880,199556,90.56,14690,14720,14060,18780,10120,14450,14304.26,2.08,0,-23144,15070,14760,14450,14140,13830,14605,13985,69,4330,500,10690,10,1,13855342,1956,-17.03,4.23,12,1.44,-829.00,3335.00,19300,20220805,-26.84,8710,20230620,62.11,16550,-14.68,20230724,8710,62.11,20230620,19300,-26.84,20220805,8710,62.11,20230620,1.22,N,365270,500,69 억,,288648,N,N,0,N,00,N
20230731,121216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14150,-300,5,-2.08,2559984970,178657,81.07,14690,14720,14060,18780,10120,14450,14329.05,2.08,0,-19482,15070,14760,14450,14140,13830,14605,13985,69,4330,500,10690,10,1,13855342,1961,-17.07,4.24,12,1.29,-829.00,3335.00,19300,20220805,-26.68,8710,20230620,62.46,16550,-14.50,20230724,8710,62.46,20230620,19300,-26.68,20220805,8710,62.46,20230620,1.22,N,365270,500,69 억,,288648,N,N,0,N,00,N
20230731,111218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14220,-230,5,-1.59,2064334940,143640,65.18,14690,14720,14060,18780,10120,14450,14371.59,2.08,0,-13000,15070,14760,14450,14140,13830,14605,13985,69,4330,500,10690,10,1,13855342,1970,-17.15,4.26,12,1.04,-829.00,3335.00,19300,20220805,-26.32,8710,20230620,63.26,16550,-14.08,20230724,8710,63.26,20230620,19300,-26.32,20220805,8710,63.26,20230620,1.22,N,365270,500,69 억,,288648,N,N,0,N,00,N
20230731,101215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14500,50,2,0.35,1371397350,95809,43.48,14690,14690,14060,18780,10120,14450,14313.87,2.08,0,-10112,15070,14760,14450,14140,13830,14605,13985,69,4330,500,10690,10,1,13855342,2009,-17.49,4.35,12,0.69,-829.00,3335.00,19300,20220805,-24.87,8710,20230620,66.48,16550,-12.39,20230724,8710,66.48,20230620,19300,-24.87,20220805,8710,66.48,20230620,1.22,N,365270,500,69 억,,288648,N,N,0,N,00,N
20230731,091202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14520,70,2,0.48,64550670,4417,2.00,14690,14690,14510,18780,10120,14450,14614.14,2.08,0,-1822,15070,14760,14450,14140,13830,14605,13985,69,4330,500,10690,10,1,13855342,2012,-17.52,4.35,12,0.03,-829.00,3335.00,19300,20220805,-24.77,8710,20230620,66.70,16550,-12.27,20230724,8710,66.70,20230620,19300,-24.77,20220805,8710,66.70,20230620,1.22,N,365270,500,69 억,,288648,N,N,0,N,00,N
20230728,161205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14450,-140,5,-0.96,3177222440,219133,36.86,14560,14760,14140,18960,10220,14590,14499.25,2.27,0,-28881,15896,15242,14166,13512,12436,15570,13840,69,4370,500,10790,10,1,13855342,2002,-17.43,4.33,12,1.58,-829.00,3335.00,19300,20220805,-25.13,8710,20230620,65.90,16550,-12.69,20230724,8710,65.90,20230620,19300,-25.13,20220805,8710,65.90,20230620,1.21,N,365270,500,69 억,,314555,N,N,0,N,00,N
20230728,151201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14450,-140,5,-0.96,3077834880,212250,35.70,14560,14760,14140,18960,10220,14590,14500.99,2.27,0,-26888,15896,15242,14166,13512,12436,15570,13840,69,4370,500,10790,10,1,13855342,2002,-17.43,4.33,12,1.53,-829.00,3335.00,19300,20220805,-25.13,8710,20230620,65.90,16550,-12.69,20230724,8710,65.90,20230620,19300,-25.13,20220805,8710,65.90,20230620,1.21,N,365270,500,69 억,,314555,N,N,0,N,00,N
20230728,141200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14300,-290,5,-1.99,2723945700,187493,31.54,14560,14760,14140,18960,10220,14590,14528.25,2.27,0,-23452,15896,15242,14166,13512,12436,15570,13840,69,4370,500,10790,10,1,13855342,1981,-17.25,4.29,12,1.35,-829.00,3335.00,19300,20220805,-25.91,8710,20230620,64.18,16550,-13.60,20230724,8710,64.18,20230620,19300,-25.91,20220805,8710,64.18,20230620,1.21,N,365270,500,69 억,,314555,N,N,0,N,00,N
20230728,131204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14550,-40,5,-0.27,2147868820,147761,24.85,14560,14760,14140,18960,10220,14590,14536.10,2.27,0,-15414,15896,15242,14166,13512,12436,15570,13840,69,4370,500,10790,10,1,13855342,2016,-17.55,4.36,12,1.07,-829.00,3335.00,19300,20220805,-24.61,8710,20230620,67.05,16550,-12.08,20230724,8710,67.05,20230620,19300,-24.61,20220805,8710,67.05,20230620,1.21,N,365270,500,69 억,,314555,N,N,0,N,00,N
20230728,121202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14560,-30,5,-0.21,1955678360,134557,22.63,14560,14760,14140,18960,10220,14590,14534.20,2.27,0,-15795,15896,15242,14166,13512,12436,15570,13840,69,4370,500,10790,10,1,13855342,2017,-17.56,4.37,12,0.97,-829.00,3335.00,19300,20220805,-24.56,8710,20230620,67.16,16550,-12.02,20230724,8710,67.16,20230620,19300,-24.56,20220805,8710,67.16,20230620,1.21,N,365270,500,69 억,,314555,N,N,0,N,00,N
20230728,111207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14570,-20,5,-0.14,1496607850,103260,17.37,14560,14700,14140,18960,10220,14590,14493.59,2.27,0,-9636,15896,15242,14166,13512,12436,15570,13840,69,4370,500,10790,10,1,13855342,2019,-17.58,4.37,12,0.75,-829.00,3335.00,19300,20220805,-24.51,8710,20230620,67.28,16550,-11.96,20230724,8710,67.28,20230620,19300,-24.51,20220805,8710,67.28,20230620,1.21,N,365270,500,69 억,,314555,N,N,0,N,00,N
20230728,101159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14540,-50,5,-0.34,1161339660,80278,13.50,14560,14700,14140,18960,10220,14590,14466.47,2.27,0,-9265,15896,15242,14166,13512,12436,15570,13840,69,4370,500,10790,10,1,13855342,2015,-17.54,4.36,12,0.58,-829.00,3335.00,19300,20220805,-24.66,8710,20230620,66.93,16550,-12.15,20230724,8710,66.93,20230620,19300,-24.66,20220805,8710,66.93,20230620,1.21,N,365270,500,69 억,,314555,N,N,0,N,00,N
20230728,091207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14460,-130,5,-0.89,457502300,31712,5.33,14560,14700,14140,18960,10220,14590,14426.79,2.27,0,-5941,15896,15242,14166,13512,12436,15570,13840,69,4370,500,10790,10,1,13855342,2003,-17.44,4.34,12,0.23,-829.00,3335.00,19300,20220805,-25.08,8710,20230620,66.02,16550,-12.63,20230724,8710,66.02,20230620,19300,-25.08,20220805,8710,66.02,20230620,1.21,N,365270,500,69 억,,314555,N,N,0,N,00,N
20230727,161158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14590,1650,2,12.75,8451615050,593315,105.15,13110,14820,13090,16820,9060,12940,14243.65,1.69,114777,86085,14426,13682,13166,12422,11906,13425,12165,69,3880,500,9570,10,1,13855342,2021,-17.60,4.37,12,4.28,-829.00,3335.00,19300,20220805,-24.40,8710,20230620,67.51,16550,-11.84,20230724,8710,67.51,20230620,19300,-24.40,20220805,8710,67.51,20230620,1.25,N,365270,500,69 억,,234322,N,N,0,N,00,N
20230727,151159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14360,1420,2,10.97,8270941400,580847,102.95,13110,14820,13090,16820,9060,12940,14239.45,1.69,114777,86754,14426,13682,13166,12422,11906,13425,12165,69,3880,500,9570,10,1,13855342,1990,-17.32,4.31,12,4.19,-829.00,3335.00,19300,20220805,-25.60,8710,20230620,64.87,16550,-13.23,20230724,8710,64.87,20230620,19300,-25.60,20220805,8710,64.87,20230620,1.25,N,365270,500,69 억,,234322,N,N,0,N,00,N
20230727,141153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14600,1660,2,12.83,7663781040,538863,95.50,13110,14820,13090,16820,9060,12940,14222.13,1.69,114777,84873,14426,13682,13166,12422,11906,13425,12165,69,3880,500,9570,10,1,13855342,2023,-17.61,4.38,12,3.89,-829.00,3335.00,19300,20220805,-24.35,8710,20230620,67.62,16550,-11.78,20230724,8710,67.62,20230620,19300,-24.35,20220805,8710,67.62,20230620,1.25,N,365270,500,69 억,,234322,N,N,0,N,00,N
20230727,131152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14530,1590,2,12.29,7321757320,515402,91.35,13110,14820,13090,16820,9060,12940,14205.92,1.69,114777,83103,14426,13682,13166,12422,11906,13425,12165,69,3880,500,9570,10,1,13855342,2013,-17.53,4.36,12,3.72,-829.00,3335.00,19300,20220805,-24.72,8710,20230620,66.82,16550,-12.21,20230724,8710,66.82,20230620,19300,-24.72,20220805,8710,66.82,20230620,1.25,N,365270,500,69 억,,234322,N,N,0,N,00,N
20230727,121155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14300,1360,2,10.51,6609713360,466453,82.67,13110,14820,13090,16820,9060,12940,14170.16,1.69,114777,74198,14426,13682,13166,12422,11906,13425,12165,69,3880,500,9570,10,1,13855342,1981,-17.25,4.29,12,3.37,-829.00,3335.00,19300,20220805,-25.91,8710,20230620,64.18,16550,-13.60,20230724,8710,64.18,20230620,19300,-25.91,20220805,8710,64.18,20230620,1.25,N,365270,500,69 억,,234322,N,N,0,N,00,N
20230727,111157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14350,1410,2,10.90,6075019890,429206,76.07,13110,14820,13090,16820,9060,12940,14154.09,1.69,114777,66204,14426,13682,13166,12422,11906,13425,12165,69,3880,500,9570,10,1,13855342,1988,-17.31,4.30,12,3.10,-829.00,3335.00,19300,20220805,-25.65,8710,20230620,64.75,16550,-13.29,20230724,8710,64.75,20230620,19300,-25.65,20220805,8710,64.75,20230620,1.25,N,365270,500,69 억,,234322,N,N,0,N,00,N
20230727,101154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14600,1660,2,12.83,4332638140,309866,54.92,13110,14600,13090,16820,9060,12940,13982.30,1.69,114777,48331,14426,13682,13166,12422,11906,13425,12165,69,3880,500,9570,10,1,13855342,2023,-17.61,4.38,12,2.24,-829.00,3335.00,19300,20220805,-24.35,8710,20230620,67.62,16550,-11.78,20230724,8710,67.62,20230620,19300,-24.35,20220805,8710,67.62,20230620,1.25,N,365270,500,69 억,,234322,N,N,0,N,00,N
20230727,091153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13580,640,2,4.95,1453870570,107058,18.97,13110,13950,13090,16820,9060,12940,13580.21,1.69,114777,4569,14426,13682,13166,12422,11906,13425,12165,69,3880,500,9570,10,1,13855342,1882,-16.38,4.07,12,0.77,-829.00,3335.00,19300,20220805,-29.64,8710,20230620,55.91,16550,-17.95,20230724,8710,55.91,20230620,19300,-29.64,20220805,8710,55.91,20230620,1.25,N,365270,500,69 억,,234322,N,N,0,N,00,N
20230726,161151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12940,-910,5,-6.57,7380723570,560610,107.19,13840,13910,12650,18000,9700,13850,13165.63,0.86,0,114736,15683,14766,14303,13386,12923,14535,13155,69,4150,500,10240,10,1,13855342,1793,-15.61,3.88,12,4.05,-829.00,3335.00,19300,20220805,-32.95,8710,20230620,48.56,16550,-21.81,20230724,8710,48.56,20230620,19300,-32.95,20220805,8710,48.56,20230620,1.19,N,365270,500,69 억,,119545,N,N,0,N,00,N
20230726,151157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13000,-850,5,-6.14,7217498220,548039,104.78,13840,13910,12650,18000,9700,13850,13169.67,0.86,0,109603,15683,14766,14303,13386,12923,14535,13155,69,4150,500,10240,10,1,13855342,1801,-15.68,3.90,12,3.96,-829.00,3335.00,19300,20220805,-32.64,8710,20230620,49.25,16550,-21.45,20230724,8710,49.25,20230620,19300,-32.64,20220805,8710,49.25,20230620,1.19,N,365270,500,69 억,,119545,N,N,0,N,00,N
20230726,141148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12830,-1020,5,-7.36,6604392290,501343,95.86,13840,13910,12650,18000,9700,13850,13173.39,0.86,0,97343,15683,14766,14303,13386,12923,14535,13155,69,4150,500,10240,10,1,13855342,1778,-15.48,3.85,12,3.62,-829.00,3335.00,19300,20220805,-33.52,8710,20230620,47.30,16550,-22.48,20230724,8710,47.30,20230620,19300,-33.52,20220805,8710,47.30,20230620,1.19,N,365270,500,69 억,,119545,N,N,0,N,00,N
20230726,131143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13050,-800,5,-5.78,5641098220,426998,81.64,13840,13910,12730,18000,9700,13850,13211.05,0.86,0,92593,15683,14766,14303,13386,12923,14535,13155,69,4150,500,10240,10,1,13855342,1808,-15.74,3.91,12,3.08,-829.00,3335.00,19300,20220805,-32.38,8710,20230620,49.83,16550,-21.15,20230724,8710,49.83,20230620,19300,-32.38,20220805,8710,49.83,20230620,1.19,N,365270,500,69 억,,119545,N,N,0,N,00,N
20230726,121149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12970,-880,5,-6.35,5190392400,392241,75.00,13840,13910,12730,18000,9700,13850,13232.64,0.86,0,85987,15683,14766,14303,13386,12923,14535,13155,69,4150,500,10240,10,1,13855342,1797,-15.65,3.89,12,2.83,-829.00,3335.00,19300,20220805,-32.80,8710,20230620,48.91,16550,-21.63,20230724,8710,48.91,20230620,19300,-32.80,20220805,8710,48.91,20230620,1.19,N,365270,500,69 억,,119545,N,N,0,N,00,N
20230726,111143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12790,-1060,5,-7.65,4612524310,347180,66.38,13840,13910,12730,18000,9700,13850,13285.67,0.86,0,86144,15683,14766,14303,13386,12923,14535,13155,69,4150,500,10240,10,1,13855342,1772,-15.43,3.84,12,2.51,-829.00,3335.00,19300,20220805,-33.73,8710,20230620,46.84,16550,-22.72,20230724,8710,46.84,20230620,19300,-33.73,20220805,8710,46.84,20230620,1.19,N,365270,500,69 억,,119545,N,N,0,N,00,N
20230726,101151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13230,-620,5,-4.48,2589848580,191132,36.54,13840,13910,13220,18000,9700,13850,13550.03,0.86,0,56134,15683,14766,14303,13386,12923,14535,13155,69,4150,500,10240,10,1,13855342,1833,-15.96,3.97,12,1.38,-829.00,3335.00,19300,20220805,-31.45,8710,20230620,51.89,16550,-20.06,20230724,8710,51.89,20230620,19300,-31.45,20220805,8710,51.89,20230620,1.19,N,365270,500,69 억,,119545,N,N,0,N,00,N
20230726,091145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13590,-260,5,-1.88,893712890,65833,12.59,13840,13910,13370,18000,9700,13850,13575.41,0.86,0,30655,15683,14766,14303,13386,12923,14535,13155,69,4150,500,10240,10,1,13855342,1883,-16.39,4.07,12,0.48,-829.00,3335.00,19300,20220805,-29.59,8710,20230620,56.03,16550,-17.89,20230724,8710,56.03,20230620,19300,-29.59,20220805,8710,56.03,20230620,1.19,N,365270,500,69 억,,119545,N,N,0,N,00,N
20230725,161142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13850,-1030,5,-6.92,7437639490,515970,73.23,15020,15220,13840,19340,10420,14880,14418.88,0.80,0,11961,17106,15992,15436,14322,13766,15715,14045,69,4460,500,11010,10,1,13855342,1919,-16.71,4.15,12,3.72,-829.00,3335.00,19300,20220722,-28.24,8710,20230620,59.01,16550,-16.31,20230724,8710,59.01,20230620,19300,-28.24,20220805,8710,59.01,20230620,1.39,N,365270,500,69 억,,110173,N,N,0,N,00,N
20230725,151130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13980,-900,5,-6.05,6981120600,483112,68.57,15020,15220,13840,19340,10420,14880,14450.30,0.80,0,14456,17106,15992,15436,14322,13766,15715,14045,69,4460,500,11010,10,1,13855342,1937,-16.86,4.19,12,3.49,-829.00,3335.00,19300,20220722,-27.56,8710,20230620,60.51,16550,-15.53,20230724,8710,60.51,20230620,19300,-27.56,20220805,8710,60.51,20230620,1.39,N,365270,500,69 억,,110173,N,N,0,N,00,N
20230725,141127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14070,-810,5,-5.44,6311560450,435198,61.77,15020,15220,13840,19340,10420,14880,14502.72,0.80,0,14070,17106,15992,15436,14322,13766,15715,14045,69,4460,500,11010,10,1,13855342,1949,-16.97,4.22,12,3.14,-829.00,3335.00,19300,20220722,-27.10,8710,20230620,61.54,16550,-14.98,20230724,8710,61.54,20230620,19300,-27.10,20220805,8710,61.54,20230620,1.39,N,365270,500,69 억,,110173,N,N,0,N,00,N
20230725,131139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14290,-590,5,-3.97,4551840280,309938,43.99,15020,15220,14200,19340,10420,14880,14686.28,0.80,0,2380,17106,15992,15436,14322,13766,15715,14045,69,4460,500,11010,10,1,13855342,1980,-17.24,4.28,12,2.24,-829.00,3335.00,19300,20220722,-25.96,8710,20230620,64.06,16550,-13.66,20230724,8710,64.06,20230620,19300,-25.96,20220805,8710,64.06,20230620,1.39,N,365270,500,69 억,,110173,N,N,0,N,00,N
20230725,121138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14410,-470,5,-3.16,3562670150,241831,34.32,15020,15220,14200,19340,10420,14880,14732.06,0.80,0,18845,17106,15992,15436,14322,13766,15715,14045,69,4460,500,11010,10,1,13855342,1997,-17.38,4.32,12,1.75,-829.00,3335.00,19300,20220722,-25.34,8710,20230620,65.44,16550,-12.93,20230724,8710,65.44,20230620,19300,-25.34,20220805,8710,65.44,20230620,1.39,N,365270,500,69 억,,110173,N,N,0,N,00,N
20230725,111136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14730,-150,5,-1.01,2951268660,199829,28.36,15020,15220,14200,19340,10420,14880,14768.96,0.80,0,17958,17106,15992,15436,14322,13766,15715,14045,69,4460,500,11010,10,1,13855342,2041,-17.77,4.42,12,1.44,-829.00,3335.00,19300,20220722,-23.68,8710,20230620,69.12,16550,-11.00,20230724,8710,69.12,20230620,19300,-23.68,20220805,8710,69.12,20230620,1.39,N,365270,500,69 억,,110173,N,N,0,N,00,N
20230725,101136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,220,2,1.48,2439506280,165660,23.51,15020,15200,14200,19340,10420,14880,14725.97,0.80,0,12776,17106,15992,15436,14322,13766,15715,14045,69,4460,500,11010,10,1,13855342,2092,-18.21,4.53,12,1.20,-829.00,3335.00,19300,20220722,-21.76,8710,20230620,73.36,16550,-8.76,20230724,8710,73.36,20230620,19300,-21.76,20220805,8710,73.36,20230620,1.39,N,365270,500,69 억,,110173,N,N,0,N,00,N
20230725,091134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14600,-280,5,-1.88,1129269860,77952,11.06,15020,15020,14200,19340,10420,14880,14486.66,0.80,0,-2088,17106,15992,15436,14322,13766,15715,14045,69,4460,500,11010,10,1,13855342,2023,-17.61,4.38,12,0.56,-829.00,3335.00,19300,20220722,-24.35,8710,20230620,67.62,16550,-11.78,20230724,8710,67.62,20230620,19300,-24.35,20220805,8710,67.62,20230620,1.39,N,365270,500,69 억,,110173,N,N,0,N,00,N
20230724,161135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14880,-1040,5,-6.53,10999216470,700836,52.30,15800,16550,14880,20650,11150,15920,15697.01,0.93,0,-29678,17346,16632,15236,14522,13126,16990,14880,69,4750,500,11780,10,1,13855342,2062,-17.95,4.46,12,5.06,-829.00,3335.00,19750,20220721,-24.66,8710,20230620,70.84,16550,-10.09,20230724,8710,70.84,20230620,19300,-22.90,20220805,8710,70.84,20230620,1.37,N,365270,500,69 억,,129235,N,N,0,N,00,N
20230724,151130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14990,-930,5,-5.84,10669822770,678744,50.65,15800,16550,14880,20650,11150,15920,15719.32,0.93,0,-27514,17346,16632,15236,14522,13126,16990,14880,69,4750,500,11780,10,1,13855342,2077,-18.08,4.49,12,4.90,-829.00,3335.00,19750,20220721,-24.10,8710,20230620,72.10,16550,-9.43,20230724,8710,72.10,20230620,19300,-22.33,20220805,8710,72.10,20230620,1.37,N,365270,500,69 억,,129235,N,N,0,N,00,N
20230724,141129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,-820,5,-5.15,9938337100,629945,47.01,15800,16550,14890,20650,11150,15920,15776.03,0.93,0,-15059,17346,16632,15236,14522,13126,16990,14880,69,4750,500,11780,10,1,13855342,2092,-18.21,4.53,12,4.55,-829.00,3335.00,19750,20220721,-23.54,8710,20230620,73.36,16550,-8.76,20230724,8710,73.36,20230620,19300,-21.76,20220805,8710,73.36,20230620,1.37,N,365270,500,69 억,,129235,N,N,0,N,00,N
20230724,131130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15270,-650,5,-4.08,8847065450,557394,41.60,15800,16550,15060,20650,11150,15920,15872.01,0.93,0,-24315,17346,16632,15236,14522,13126,16990,14880,69,4750,500,11780,10,1,13855342,2116,-18.42,4.58,12,4.02,-829.00,3335.00,19750,20220721,-22.68,8710,20230620,75.32,16550,-7.73,20230724,8710,75.32,20230620,19300,-20.88,20220805,8710,75.32,20230620,1.37,N,365270,500,69 억,,129235,N,N,0,N,00,N
20230724,121132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15610,-310,5,-1.95,7806737800,489762,36.55,15800,16550,15250,20650,11150,15920,15939.95,0.93,0,-20489,17346,16632,15236,14522,13126,16990,14880,69,4750,500,11780,10,1,13855342,2163,-18.83,4.68,12,3.53,-829.00,3335.00,19750,20220721,-20.96,8710,20230620,79.22,16550,-5.68,20230724,8710,79.22,20230620,19300,-19.12,20220805,8710,79.22,20230620,1.37,N,365270,500,69 억,,129235,N,N,0,N,00,N
20230724,111135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15680,-240,5,-1.51,7144022190,447547,33.40,15800,16550,15250,20650,11150,15920,15962.82,0.93,0,-21842,17346,16632,15236,14522,13126,16990,14880,69,4750,500,11780,10,1,13855342,2173,-18.91,4.70,12,3.23,-829.00,3335.00,19750,20220721,-20.61,8710,20230620,80.02,16550,-5.26,20230724,8710,80.02,20230620,19300,-18.76,20220805,8710,80.02,20230620,1.37,N,365270,500,69 억,,129235,N,N,0,N,00,N
20230724,101124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16000,80,2,0.50,5601753370,351086,26.20,15800,16550,15250,20650,11150,15920,15955.72,0.93,0,-6492,17346,16632,15236,14522,13126,16990,14880,69,4750,500,11780,10,1,13855342,2217,-19.30,4.80,12,2.53,-829.00,3335.00,19750,20220721,-18.99,8710,20230620,83.70,16550,-3.32,20230724,8710,83.70,20230620,19300,-17.10,20220805,8710,83.70,20230620,1.37,N,365270,500,69 억,,129235,N,N,0,N,00,N
20230724,091132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15650,-270,5,-1.70,1823445610,114861,8.57,15800,16160,15610,20650,11150,15920,15874.39,0.93,0,-12725,17346,16632,15236,14522,13126,16990,14880,69,4750,500,11780,10,1,13855342,2168,-18.88,4.69,12,0.83,-829.00,3335.00,19750,20220721,-20.76,8710,20230620,79.68,16160,-3.16,20230724,8710,79.68,20230620,19300,-18.91,20220805,8710,79.68,20230620,1.37,N,365270,500,69 억,,129235,N,N,0,N,00,N
20230721,161119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15920,2040,2,14.70,19875987660,1320812,521.29,13920,15950,13840,18040,9720,13880,15038.50,0.41,0,78061,14366,14122,13986,13742,13606,14055,13675,69,4160,500,10270,10,1,13855342,2206,-19.20,4.77,12,9.53,-829.00,3335.00,19900,20220720,-20.00,8710,20230620,82.78,15950,-0.19,20230721,8710,82.78,20230620,19750,-19.39,20220721,8710,82.78,20230620,1.34,N,365270,500,69 억,,56598,N,N,0,N,00,N
20230721,151121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15080,1200,2,8.65,14868438370,1000543,394.89,13920,15380,13840,18040,9720,13880,14860.58,0.41,0,76392,14366,14122,13986,13742,13606,14055,13675,69,4160,500,10270,10,1,13855342,2089,-18.19,4.52,12,7.22,-829.00,3335.00,19900,20220720,-24.22,8710,20230620,73.13,15400,-2.08,20230718,8710,73.13,20230620,19750,-23.65,20220721,8710,73.13,20230620,1.34,N,365270,500,69 억,,56598,N,N,0,N,00,N
20230721,141116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15130,1250,2,9.01,13996193840,942719,372.07,13920,15380,13840,18040,9720,13880,14846.84,0.41,0,68875,14366,14122,13986,13742,13606,14055,13675,69,4160,500,10270,10,1,13855342,2096,-18.25,4.54,12,6.80,-829.00,3335.00,19900,20220720,-23.97,8710,20230620,73.71,15400,-1.75,20230718,8710,73.71,20230620,19750,-23.39,20220721,8710,73.71,20230620,1.34,N,365270,500,69 억,,56598,N,N,0,N,00,N
20230721,131121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14630,750,2,5.40,12848825890,866001,341.79,13920,15380,13840,18040,9720,13880,14837.20,0.41,0,51565,14366,14122,13986,13742,13606,14055,13675,69,4160,500,10270,10,1,13855342,2027,-17.65,4.39,12,6.25,-829.00,3335.00,19900,20220720,-26.48,8710,20230620,67.97,15400,-5.00,20230718,8710,67.97,20230620,19750,-25.92,20220721,8710,67.97,20230620,1.34,N,365270,500,69 억,,56598,N,N,0,N,00,N
20230721,121135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14820,940,2,6.77,12096498150,814855,321.60,13920,15380,13840,18040,9720,13880,14845.22,0.41,0,44665,14366,14122,13986,13742,13606,14055,13675,69,4160,500,10270,10,1,13855342,2053,-17.88,4.44,12,5.88,-829.00,3335.00,19900,20220720,-25.53,8710,20230620,70.15,15400,-3.77,20230718,8710,70.15,20230620,19750,-24.96,20220721,8710,70.15,20230620,1.34,N,365270,500,69 억,,56598,N,N,0,N,00,N
20230721,111132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15110,1230,2,8.86,11158338310,752235,296.89,13920,15380,13840,18040,9720,13880,14833.85,0.41,0,33852,14366,14122,13986,13742,13606,14055,13675,69,4160,500,10270,10,1,13855342,2094,-18.23,4.53,12,5.43,-829.00,3335.00,19900,20220720,-24.07,8710,20230620,73.48,15400,-1.88,20230718,8710,73.48,20230620,19750,-23.49,20220721,8710,73.48,20230620,1.34,N,365270,500,69 억,,56598,N,N,0,N,00,N
20230721,101131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15110,1230,2,8.86,6380985920,436303,172.20,13920,15180,13840,18040,9720,13880,14625.49,0.41,0,25119,14366,14122,13986,13742,13606,14055,13675,69,4160,500,10270,10,1,13855342,2094,-18.23,4.53,12,3.15,-829.00,3335.00,19900,20220720,-24.07,8710,20230620,73.48,15400,-1.88,20230718,8710,73.48,20230620,19750,-23.49,20220721,8710,73.48,20230620,1.34,N,365270,500,69 억,,56598,N,N,0,N,00,N
20230721,091127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14060,180,2,1.30,598850320,42490,16.77,13920,14290,13840,18040,9720,13880,14094.98,0.41,0,7133,14366,14122,13986,13742,13606,14055,13675,69,4160,500,10270,10,1,13855342,1948,-16.96,4.22,12,0.31,-829.00,3335.00,19900,20220720,-29.35,8710,20230620,61.42,15400,-8.70,20230718,8710,61.42,20230620,19750,-28.81,20220721,8710,61.42,20230620,1.34,N,365270,500,69 억,,56598,N,N,0,N,00,N
20230720,161115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13880,-360,5,-2.53,3512615330,251076,54.90,14020,14230,13850,18510,9970,14240,13991.32,0.38,0,6210,15046,14642,14186,13782,13326,14845,13985,69,4270,500,10530,10,1,13855342,1923,-16.74,4.16,12,1.81,-829.00,3335.00,19900,20220720,-30.25,8710,20230620,59.36,15400,-9.87,20230718,8710,59.36,20230620,19900,-30.25,20220720,8710,59.36,20230620,1.29,N,365270,500,69 억,,52041,N,N,0,N,00,N
20230720,151116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13950,-290,5,-2.04,3225253580,230386,50.38,14020,14230,13850,18510,9970,14240,13999.35,0.38,0,3602,15046,14642,14186,13782,13326,14845,13985,69,4270,500,10530,10,1,13855342,1933,-16.83,4.18,12,1.66,-829.00,3335.00,19900,20220720,-29.90,8710,20230620,60.16,15400,-9.42,20230718,8710,60.16,20230620,19900,-29.90,20220720,8710,60.16,20230620,1.29,N,365270,500,69 억,,52041,N,N,0,N,00,N
20230720,141113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13950,-290,5,-2.04,2844161740,203037,44.40,14020,14230,13850,18510,9970,14240,14008.10,0.38,0,-284,15046,14642,14186,13782,13326,14845,13985,69,4270,500,10530,10,1,13855342,1933,-16.83,4.18,12,1.47,-829.00,3335.00,19900,20220720,-29.90,8710,20230620,60.16,15400,-9.42,20230718,8710,60.16,20230620,19900,-29.90,20220720,8710,60.16,20230620,1.29,N,365270,500,69 억,,52041,N,N,0,N,00,N
20230720,131116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13960,-280,5,-1.97,2358052690,168083,36.75,14020,14230,13850,18510,9970,14240,14029.10,0.38,0,-1298,15046,14642,14186,13782,13326,14845,13985,69,4270,500,10530,10,1,13855342,1934,-16.84,4.19,12,1.21,-829.00,3335.00,19900,20220720,-29.85,8710,20230620,60.28,15400,-9.35,20230718,8710,60.28,20230620,19900,-29.85,20220720,8710,60.28,20230620,1.29,N,365270,500,69 억,,52041,N,N,0,N,00,N
20230720,121125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14000,-240,5,-1.69,1828553950,130123,28.45,14020,14230,13850,18510,9970,14240,14052.50,0.38,0,-59,15046,14642,14186,13782,13326,14845,13985,69,4270,500,10530,10,1,13855342,1940,-16.89,4.20,12,0.94,-829.00,3335.00,19900,20220720,-29.65,8710,20230620,60.73,15400,-9.09,20230718,8710,60.73,20230620,19900,-29.65,20220720,8710,60.73,20230620,1.29,N,365270,500,69 억,,52041,N,N,0,N,00,N
20230720,111121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14150,-90,5,-0.63,1526820920,108643,23.76,14020,14230,13850,18510,9970,14240,14053.56,0.38,0,2358,15046,14642,14186,13782,13326,14845,13985,69,4270,500,10530,10,1,13855342,1961,-17.07,4.24,12,0.78,-829.00,3335.00,19900,20220720,-28.89,8710,20230620,62.46,15400,-8.12,20230718,8710,62.46,20230620,19900,-28.89,20220720,8710,62.46,20230620,1.29,N,365270,500,69 억,,52041,N,N,0,N,00,N
20230720,101107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14090,-150,5,-1.05,1190734670,84873,18.56,14020,14230,13850,18510,9970,14240,14029.61,0.38,0,562,15046,14642,14186,13782,13326,14845,13985,69,4270,500,10530,10,1,13855342,1952,-17.00,4.22,12,0.61,-829.00,3335.00,19900,20220720,-29.20,8710,20230620,61.77,15400,-8.51,20230718,8710,61.77,20230620,19900,-29.20,20220720,8710,61.77,20230620,1.29,N,365270,500,69 억,,52041,N,N,0,N,00,N
20230720,091111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14000,-240,5,-1.69,407270230,29218,6.39,14020,14110,13850,18510,9970,14240,13939.02,0.38,0,825,15046,14642,14186,13782,13326,14845,13985,69,4270,500,10530,10,1,13855342,1940,-16.89,4.20,12,0.21,-829.00,3335.00,19900,20220720,-29.65,8710,20230620,60.73,15400,-9.09,20230718,8710,60.73,20230620,19900,-29.65,20220720,8710,60.73,20230620,1.29,N,365270,500,69 억,,52041,N,N,0,N,00,N
20230719,161130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14240,100,2,0.71,6400488870,453219,23.13,13990,14590,13730,18380,9900,14140,14121.98,0.40,0,-5055,16086,15112,14426,13452,12766,15600,13940,69,4240,500,10460,10,1,13855342,1973,-17.18,4.27,12,3.27,-829.00,3335.00,19900,20220720,-28.44,8710,20230620,63.49,15400,-7.53,20230718,8710,63.49,20230620,19900,-28.44,20220720,8710,63.49,20230620,1.15,N,365270,500,69 억,,56005,N,N,0,N,00,N
20230719,151130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14200,60,2,0.42,6165315540,436693,22.28,13990,14590,13730,18380,9900,14140,14118.18,0.40,0,-5339,16086,15112,14426,13452,12766,15600,13940,69,4240,500,10460,10,1,13855342,1967,-17.13,4.26,12,3.15,-829.00,3335.00,19900,20220720,-28.64,8710,20230620,63.03,15400,-7.79,20230718,8710,63.03,20230620,19900,-28.64,20220720,8710,63.03,20230620,1.15,N,365270,500,69 억,,56005,N,N,0,N,00,N
20230719,141134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14250,110,2,0.78,5543587260,392937,20.05,13990,14590,13730,18380,9900,14140,14108.06,0.40,0,-3640,16086,15112,14426,13452,12766,15600,13940,69,4240,500,10460,10,1,13855342,1974,-17.19,4.27,12,2.84,-829.00,3335.00,19900,20220720,-28.39,8710,20230620,63.61,15400,-7.47,20230718,8710,63.61,20230620,19900,-28.39,20220720,8710,63.61,20230620,1.15,N,365270,500,69 억,,56005,N,N,0,N,00,N
20230719,131118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14140,0,3,0.00,4996785350,354535,18.09,13990,14590,13730,18380,9900,14140,14093.87,0.40,0,-6124,16086,15112,14426,13452,12766,15600,13940,69,4240,500,10460,10,1,13855342,1959,-17.06,4.24,12,2.56,-829.00,3335.00,19900,20220720,-28.94,8710,20230620,62.34,15400,-8.18,20230718,8710,62.34,20230620,19900,-28.94,20220720,8710,62.34,20230620,1.15,N,365270,500,69 억,,56005,N,N,0,N,00,N
20230719,121137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14210,70,2,0.50,4616694210,327648,16.72,13990,14590,13730,18380,9900,14140,14090.36,0.40,0,-6618,16086,15112,14426,13452,12766,15600,13940,69,4240,500,10460,10,1,13855342,1969,-17.14,4.26,12,2.36,-829.00,3335.00,19900,20220720,-28.59,8710,20230620,63.15,15400,-7.73,20230718,8710,63.15,20230620,19900,-28.59,20220720,8710,63.15,20230620,1.15,N,365270,500,69 억,,56005,N,N,0,N,00,N
20230719,111133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14200,60,2,0.42,4093100750,290820,14.84,13990,14590,13730,18380,9900,14140,14074.28,0.40,0,-11417,16086,15112,14426,13452,12766,15600,13940,69,4240,500,10460,10,1,13855342,1967,-17.13,4.26,12,2.10,-829.00,3335.00,19900,20220720,-28.64,8710,20230620,63.03,15400,-7.79,20230718,8710,63.03,20230620,19900,-28.64,20220720,8710,63.03,20230620,1.15,N,365270,500,69 억,,56005,N,N,0,N,00,N
20230719,101124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13910,-230,5,-1.63,2167136110,155747,7.95,13990,14280,13730,18380,9900,14140,13914.03,0.40,0,-3145,16086,15112,14426,13452,12766,15600,13940,69,4240,500,10460,10,1,13855342,1927,-16.78,4.17,12,1.12,-829.00,3335.00,19900,20220720,-30.10,8710,20230620,59.70,15400,-9.68,20230718,8710,59.70,20230620,19900,-30.10,20220720,8710,59.70,20230620,1.15,N,365270,500,69 억,,56005,N,N,0,N,00,N
20230719,091123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14230,90,2,0.64,982419190,70396,3.59,13990,14280,13770,18380,9900,14140,13954.82,0.40,0,-600,16086,15112,14426,13452,12766,15600,13940,69,4240,500,10460,10,1,13855342,1972,-17.17,4.27,12,0.51,-829.00,3335.00,19900,20220720,-28.49,8710,20230620,63.38,15400,-7.60,20230718,8710,63.38,20230620,19900,-28.49,20220720,8710,63.38,20230620,1.15,N,365270,500,69 억,,56005,N,N,0,N,00,N
20230718,161122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14140,120,2,0.86,28372852360,1949476,57.57,13880,15400,13740,18220,9820,14020,14554.91,0.16,0,31909,16686,15352,13486,12152,10286,16020,12820,69,4200,500,10370,10,1,13855342,1959,-17.06,4.24,12,14.07,-829.00,3335.00,19900,20220720,-28.94,8710,20230620,62.34,15400,-8.18,20230718,8710,62.34,20230620,19900,-28.94,20220720,8710,62.34,20230620,1.18,N,365270,500,69 억,,22627,N,N,0,N,00,N
20230718,151121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14110,90,2,0.64,27993862200,1922583,56.78,13880,15400,13740,18220,9820,14020,14560.72,0.16,0,29872,16686,15352,13486,12152,10286,16020,12820,69,4200,500,10370,10,1,13855342,1955,-17.02,4.23,12,13.88,-829.00,3335.00,19900,20220720,-29.10,8710,20230620,62.00,15400,-8.38,20230718,8710,62.00,20230620,19900,-29.10,20220720,8710,62.00,20230620,1.18,N,365270,500,69 억,,22627,N,N,0,N,00,N
20230718,141117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13980,-40,5,-0.29,26904443910,1845603,54.51,13880,15400,13740,18220,9820,14020,14577.78,0.16,0,33715,16686,15352,13486,12152,10286,16020,12820,69,4200,500,10370,10,1,13855342,1937,-16.86,4.19,12,13.32,-829.00,3335.00,19900,20220720,-29.75,8710,20230620,60.51,15400,-9.22,20230718,8710,60.51,20230620,19900,-29.75,20220720,8710,60.51,20230620,1.18,N,365270,500,69 억,,22627,N,N,0,N,00,N
20230718,131117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14690,670,2,4.78,21279628000,1450336,42.83,13880,15400,13740,18220,9820,14020,14672.48,0.16,0,26092,16686,15352,13486,12152,10286,16020,12820,69,4200,500,10370,10,1,13855342,2035,-17.72,4.40,12,10.47,-829.00,3335.00,19900,20220720,-26.18,8710,20230620,68.66,15400,-4.61,20230718,8710,68.66,20230620,19900,-26.18,20220720,8710,68.66,20230620,1.18,N,365270,500,69 억,,22627,N,N,0,N,00,N
20230718,121129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14040,20,2,0.14,9197568550,646048,19.08,13880,14800,13740,18220,9820,14020,14236.87,0.16,0,42847,16686,15352,13486,12152,10286,16020,12820,69,4200,500,10370,10,1,13855342,1945,-16.94,4.21,12,4.66,-829.00,3335.00,19900,20220720,-29.45,8710,20230620,61.19,14820,-5.26,20230717,8710,61.19,20230620,19900,-29.45,20220720,8710,61.19,20230620,1.18,N,365270,500,69 억,,22627,N,N,0,N,00,N
20230718,111126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14180,160,2,1.14,8561476110,600878,17.75,13880,14800,13740,18220,9820,14020,14248.51,0.16,0,48079,16686,15352,13486,12152,10286,16020,12820,69,4200,500,10370,10,1,13855342,1965,-17.10,4.25,12,4.34,-829.00,3335.00,19900,20220720,-28.74,8710,20230620,62.80,14820,-4.32,20230717,8710,62.80,20230620,19900,-28.74,20220720,8710,62.80,20230620,1.18,N,365270,500,69 억,,22627,N,N,0,N,00,N
20230718,101119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13990,-30,5,-0.21,7276736290,508173,15.01,13880,14800,13810,18220,9820,14020,14319.77,0.16,0,43331,16686,15352,13486,12152,10286,16020,12820,69,4200,500,10370,10,1,13855342,1938,-16.88,4.19,12,3.67,-829.00,3335.00,19900,20220720,-29.70,8710,20230620,60.62,14820,-5.60,20230717,8710,60.62,20230620,19900,-29.70,20220720,8710,60.62,20230620,1.18,N,365270,500,69 억,,22627,N,N,0,N,00,N
20230718,091114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14140,120,2,0.86,1854295480,131783,3.89,13880,14390,13810,18220,9820,14020,14071.06,0.16,0,11032,16686,15352,13486,12152,10286,16020,12820,69,4200,500,10370,10,1,13855342,1959,-17.06,4.24,12,0.95,-829.00,3335.00,19900,20220720,-28.94,8710,20230620,62.34,14820,-4.59,20230717,8710,62.34,20230620,19900,-28.94,20220720,8710,62.34,20230620,1.18,N,365270,500,69 억,,22627,N,N,0,N,00,N
20230717,161118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14020,2070,2,17.32,45757826860,3363133,227.99,12390,14820,11620,15530,8370,11950,13603.75,0.62,0,-69037,13776,12862,11946,11032,10116,13320,11490,69,3580,500,8840,10,1,13855342,1943,-16.91,4.20,12,24.27,-829.00,3335.00,19900,20220720,-29.55,8710,20230620,60.96,14820,-5.40,20230717,8710,60.96,20230620,19900,-29.55,20220720,8710,60.96,20230620,0.94,N,365270,500,69 억,,85473,N,N,0,N,00,N
20230717,151112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13580,1630,2,13.64,44148139000,3247159,220.13,12390,14820,11620,15530,8370,11950,13595.93,0.62,0,-68597,13776,12862,11946,11032,10116,13320,11490,69,3580,500,8840,10,1,13855342,1882,-16.38,4.07,12,23.44,-829.00,3335.00,19900,20220720,-31.76,8710,20230620,55.91,14820,-8.37,20230717,8710,55.91,20230620,19900,-31.76,20220720,8710,55.91,20230620,0.94,N,365270,500,69 억,,85473,N,N,0,N,00,N
20230717,141116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13620,1670,2,13.97,17360752120,1360640,92.24,12390,13620,11620,15530,8370,11950,12759.26,0.62,0,-43885,13776,12862,11946,11032,10116,13320,11490,69,3580,500,8840,10,1,13855342,1887,-16.43,4.08,12,9.82,-829.00,3335.00,19900,20220720,-31.56,8710,20230620,56.37,13620,0.00,20230717,8710,56.37,20230620,19900,-31.56,20220720,8710,56.37,20230620,0.94,N,365270,500,69 억,,85473,Y,N,0,N,00,N
20230717,131105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12500,550,2,4.60,11794596480,938745,63.64,12390,13300,11620,15530,8370,11950,12564.22,0.62,0,-58754,13776,12862,11946,11032,10116,13320,11490,69,3580,500,8840,10,1,13855342,1732,-15.08,3.75,12,6.78,-829.00,3335.00,19900,20220720,-37.19,8710,20230620,43.51,13300,0.00,20230112,8710,43.51,20230620,19900,-37.19,20220720,8710,43.51,20230620,0.94,N,365270,500,69 억,,85473,N,N,0,N,00,N
20230717,121116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12390,440,2,3.68,11337837160,902074,61.15,12390,13300,11620,15530,8370,11950,12568.64,0.62,0,-63165,13776,12862,11946,11032,10116,13320,11490,69,3580,500,8840,10,1,13855342,1717,-14.95,3.72,12,6.51,-829.00,3335.00,19900,20220720,-37.74,8710,20230620,42.25,13300,0.00,20230112,8710,42.25,20230620,19900,-37.74,20220720,8710,42.25,20230620,0.94,N,365270,500,69 억,,85473,N,N,0,N,00,N
20230717,111107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12630,680,2,5.69,10231417610,813473,55.15,12390,13300,11620,15530,8370,11950,12577.46,0.62,0,-66098,13776,12862,11946,11032,10116,13320,11490,69,3580,500,8840,10,1,13855342,1750,-15.24,3.79,12,5.87,-829.00,3335.00,19900,20220720,-36.53,8710,20230620,45.01,13300,0.00,20230112,8710,45.01,20230620,19900,-36.53,20220720,8710,45.01,20230620,0.94,N,365270,500,69 억,,85473,N,N,0,N,00,N
20230717,101107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12210,260,2,2.18,3570317240,293676,19.91,12390,12600,11620,15530,8370,11950,12157.34,0.62,0,-58567,13776,12862,11946,11032,10116,13320,11490,69,3580,500,8840,10,1,13855342,1692,-14.73,3.66,12,2.12,-829.00,3335.00,19900,20220720,-38.64,8710,20230620,40.18,13300,-8.20,20230112,8710,40.18,20230620,19900,-38.64,20220720,8710,40.18,20230620,0.94,N,365270,500,69 억,,85473,N,N,0,N,00,N
20230717,091107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11780,-170,5,-1.42,1587696300,131173,8.89,12390,12600,11620,15530,8370,11950,12103.84,0.62,0,-41538,13776,12862,11946,11032,10116,13320,11490,69,3580,500,8840,10,1,13855342,1632,-14.21,3.53,12,0.95,-829.00,3335.00,19900,20220720,-40.80,8710,20230620,35.25,13300,-11.43,20230112,8710,35.25,20230620,19900,-40.80,20220720,8710,35.25,20230620,0.94,N,365270,500,69 억,,85473,N,N,0,N,00,N
20230714,161106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11950,630,2,5.57,17949970630,1470990,65.78,11300,12860,11030,14710,7930,11320,12202.88,0.14,0,74972,13273,12296,11403,10426,9533,12785,10915,69,3390,500,8370,10,1,13855342,1656,-14.41,3.58,12,10.62,-829.00,3335.00,20100,20220713,-40.55,8710,20230620,37.20,13300,-10.15,20230112,8710,37.20,20230620,19900,-39.95,20220720,8710,37.20,20230620,0.92,N,365270,500,69 억,,19866,N,N,0,N,00,N
20230714,151109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12010,690,2,6.10,17599873080,1441735,64.47,11300,12860,11030,14710,7930,11320,12207.43,0.14,0,77859,13273,12296,11403,10426,9533,12785,10915,69,3390,500,8370,10,1,13855342,1664,-14.49,3.60,12,10.41,-829.00,3335.00,20100,20220713,-40.25,8710,20230620,37.89,13300,-9.70,20230112,8710,37.89,20230620,19900,-39.65,20220720,8710,37.89,20230620,0.92,N,365270,500,69 억,,19866,N,N,0,N,00,N
20230714,141117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12090,770,2,6.80,16592273570,1357984,60.72,11300,12860,11030,14710,7930,11320,12218.31,0.14,0,77171,13273,12296,11403,10426,9533,12785,10915,69,3390,500,8370,10,1,13855342,1675,-14.58,3.63,12,9.80,-829.00,3335.00,20100,20220713,-39.85,8710,20230620,38.81,13300,-9.10,20230112,8710,38.81,20230620,19900,-39.25,20220720,8710,38.81,20230620,0.92,N,365270,500,69 억,,19866,N,N,0,N,00,N
20230714,131102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12190,870,2,7.69,15772763740,1290879,57.72,11300,12860,11030,14710,7930,11320,12218.62,0.14,0,77529,13273,12296,11403,10426,9533,12785,10915,69,3390,500,8370,10,1,13855342,1689,-14.70,3.66,12,9.32,-829.00,3335.00,20100,20220713,-39.35,8710,20230620,39.95,13300,-8.35,20230112,8710,39.95,20230620,19900,-38.74,20220720,8710,39.95,20230620,0.92,N,365270,500,69 억,,19866,N,N,0,N,00,N
20230714,121102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12490,1170,2,10.34,15038376360,1231186,55.05,11300,12860,11030,14710,7930,11320,12214.54,0.14,0,73163,13273,12296,11403,10426,9533,12785,10915,69,3390,500,8370,10,1,13855342,1731,-15.07,3.75,12,8.89,-829.00,3335.00,20100,20220713,-37.86,8710,20230620,43.40,13300,-6.09,20230112,8710,43.40,20230620,19900,-37.24,20220720,8710,43.40,20230620,0.92,N,365270,500,69 억,,19866,N,N,0,N,00,N
20230714,111114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12320,1000,2,8.83,10598978890,878306,39.27,11300,12480,11030,14710,7930,11320,12067.52,0.14,0,32834,13273,12296,11403,10426,9533,12785,10915,69,3390,500,8370,10,1,13855342,1707,-14.86,3.69,12,6.34,-829.00,3335.00,20100,20220713,-38.71,8710,20230620,41.45,13300,-7.37,20230112,8710,41.45,20230620,19900,-38.09,20220720,8710,41.45,20230620,0.92,N,365270,500,69 억,,19866,N,N,0,N,00,N
20230714,101114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12190,870,2,7.69,8615123380,714536,31.95,11300,12480,11030,14710,7930,11320,12056.95,0.14,0,17914,13273,12296,11403,10426,9533,12785,10915,69,3390,500,8370,10,1,13855342,1689,-14.70,3.66,12,5.16,-829.00,3335.00,20100,20220713,-39.35,8710,20230620,39.95,13300,-8.35,20230112,8710,39.95,20230620,19900,-38.74,20220720,8710,39.95,20230620,0.92,N,365270,500,69 억,,19866,N,N,0,N,00,N
20230714,091110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11460,140,2,1.24,416898400,37053,1.66,11300,11470,11030,14710,7930,11320,11251.41,0.14,0,583,13273,12296,11403,10426,9533,12785,10915,69,3390,500,8370,10,1,13855342,1588,-13.82,3.44,12,0.27,-829.00,3335.00,20100,20220713,-42.99,8710,20230620,31.57,13300,-13.83,20230112,8710,31.57,20230620,19900,-42.41,20220720,8710,31.57,20230620,0.92,N,365270,500,69 억,,19866,N,N,0,N,00,N
20230713,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11320,1180,2,11.64,25848866390,2231901,2159.31,10520,12380,10510,13180,7100,10140,11581.65,0.36,0,-28455,10713,10426,9973,9686,9233,10570,9830,69,3040,500,7500,10,1,13855342,1568,-13.66,3.39,12,16.11,-829.00,3335.00,20100,20220713,-43.68,8710,20230620,29.97,13300,-14.89,20230112,8710,29.97,20230620,20100,-43.68,20220713,8710,29.97,20230620,0.90,N,365270,500,69 억,,49784,N,N,0,N,00,N
20230713,151058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11270,1130,2,11.14,25504876800,2201440,2129.83,10520,12380,10510,13180,7100,10140,11585.54,0.36,0,-28156,10713,10426,9973,9686,9233,10570,9830,69,3040,500,7500,10,1,13855342,1561,-13.59,3.38,12,15.89,-829.00,3335.00,20100,20220713,-43.93,8710,20230620,29.39,13300,-15.26,20230112,8710,29.39,20230620,20100,-43.93,20220713,8710,29.39,20230620,0.90,N,365270,500,69 억,,49784,N,N,0,N,00,N
20230713,141058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11310,1170,2,11.54,24773443840,2136697,2067.20,10520,12380,10510,13180,7100,10140,11594.27,0.36,0,-33859,10713,10426,9973,9686,9233,10570,9830,69,3040,500,7500,10,1,13855342,1567,-13.64,3.39,12,15.42,-829.00,3335.00,20100,20220713,-43.73,8710,20230620,29.85,13300,-14.96,20230112,8710,29.85,20230620,20100,-43.73,20220713,8710,29.85,20230620,0.90,N,365270,500,69 억,,49784,N,N,0,N,00,N
20230713,131102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11200,1060,2,10.45,24098160890,2076825,2009.27,10520,12380,10510,13180,7100,10140,11603.37,0.36,0,-30237,10713,10426,9973,9686,9233,10570,9830,69,3040,500,7500,10,1,13855342,1552,-13.51,3.36,12,14.99,-829.00,3335.00,20100,20220713,-44.28,8710,20230620,28.59,13300,-15.79,20230112,8710,28.59,20230620,20100,-44.28,20220713,8710,28.59,20230620,0.90,N,365270,500,69 억,,49784,N,N,0,N,00,N
20230713,121057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11280,1140,2,11.24,23553766410,2028245,1962.27,10520,12380,10510,13180,7100,10140,11612.88,0.36,0,-25057,10713,10426,9973,9686,9233,10570,9830,69,3040,500,7500,10,1,13855342,1563,-13.61,3.38,12,14.64,-829.00,3335.00,20100,20220713,-43.88,8710,20230620,29.51,13300,-15.19,20230112,8710,29.51,20230620,20100,-43.88,20220713,8710,29.51,20230620,0.90,N,365270,500,69 억,,49784,N,N,0,N,00,N
20230713,111101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11280,1140,2,11.24,22459894260,1931463,1868.64,10520,12380,10510,13180,7100,10140,11628.44,0.36,0,-21122,10713,10426,9973,9686,9233,10570,9830,69,3040,500,7500,10,1,13855342,1563,-13.61,3.38,12,13.94,-829.00,3335.00,20100,20220713,-43.88,8710,20230620,29.51,13300,-15.19,20230112,8710,29.51,20230620,20100,-43.88,20220713,8710,29.51,20230620,0.90,N,365270,500,69 억,,49784,N,N,0,N,00,N
20230713,101054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11620,1480,2,14.60,18195522160,1563727,1512.86,10520,12380,10510,13180,7100,10140,11636.00,0.36,0,-12291,10713,10426,9973,9686,9233,10570,9830,69,3040,500,7500,10,1,13855342,1610,-14.02,3.48,12,11.29,-829.00,3335.00,20100,20220713,-42.19,8710,20230620,33.41,13300,-12.63,20230112,8710,33.41,20230620,20100,-42.19,20220713,8710,33.41,20230620,0.90,N,365270,500,69 억,,49784,N,N,0,N,00,N
20230713,091057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10970,830,2,8.19,4012333100,359625,347.93,10520,11530,10510,13180,7100,10140,11157.00,0.36,0,-12003,10713,10426,9973,9686,9233,10570,9830,69,3040,500,7500,10,1,13855342,1520,-13.23,3.29,12,2.60,-829.00,3335.00,20100,20220713,-45.42,8710,20230620,25.95,13300,-17.52,20230112,8710,25.95,20230620,20100,-45.42,20220713,8710,25.95,20230620,0.90,N,365270,500,69 억,,49784,N,N,0,N,00,N
20230712,161053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10140,550,2,5.74,1020825830,102067,207.39,9770,10260,9520,12460,6720,9590,10001.21,0.35,0,1701,9923,9756,9593,9426,9263,9840,9510,69,2870,500,7090,10,1,13855342,1405,-12.23,3.04,12,0.74,-829.00,3335.00,20100,20220713,-49.55,8710,20230620,16.42,13300,-23.76,20230112,8710,16.42,20230620,20100,-49.55,20220713,8710,16.42,20230620,0.90,N,365270,500,69 억,,48419,N,N,0,N,00,N
20230712,151044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10090,500,2,5.21,971068670,97152,197.40,9770,10260,9520,12460,6720,9590,9995.35,0.35,0,580,9923,9756,9593,9426,9263,9840,9510,69,2870,500,7090,10,1,13855342,1398,-12.17,3.03,12,0.70,-829.00,3335.00,20100,20220713,-49.80,8710,20230620,15.84,13300,-24.14,20230112,8710,15.84,20230620,20100,-49.80,20220713,8710,15.84,20230620,0.90,N,365270,500,69 억,,48419,N,N,0,N,00,N
20230712,141041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10070,480,2,5.01,892530690,89360,181.57,9770,10260,9520,12460,6720,9590,9988.03,0.35,0,-331,9923,9756,9593,9426,9263,9840,9510,69,2870,500,7090,10,1,13855342,1395,-12.15,3.02,12,0.64,-829.00,3335.00,20100,20220713,-49.90,8710,20230620,15.61,13300,-24.29,20230112,8710,15.61,20230620,20100,-49.90,20220713,8710,15.61,20230620,0.90,N,365270,500,69 억,,48419,N,N,0,N,00,N
20230712,131043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10060,470,2,4.90,811907790,81383,165.36,9770,10260,9520,12460,6720,9590,9976.38,0.35,0,-4105,9923,9756,9593,9426,9263,9840,9510,69,2870,500,7090,10,1,13855342,1394,-12.14,3.02,12,0.59,-829.00,3335.00,20100,20220713,-49.95,8710,20230620,15.50,13300,-24.36,20230112,8710,15.50,20230620,20100,-49.95,20220713,8710,15.50,20230620,0.90,N,365270,500,69 억,,48419,N,N,0,N,00,N
20230712,121049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10070,480,2,5.01,741708240,74393,151.16,9770,10260,9520,12460,6720,9590,9970.13,0.35,0,-6751,9923,9756,9593,9426,9263,9840,9510,69,2870,500,7090,10,1,13855342,1395,-12.15,3.02,12,0.54,-829.00,3335.00,20100,20220713,-49.90,8710,20230620,15.61,13300,-24.29,20230112,8710,15.61,20230620,20100,-49.90,20220713,8710,15.61,20230620,0.90,N,365270,500,69 억,,48419,N,N,0,N,00,N
20230712,111048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10130,540,2,5.63,573980650,57739,117.32,9770,10260,9520,12460,6720,9590,9940.95,0.35,0,-9213,9923,9756,9593,9426,9263,9840,9510,69,2870,500,7090,10,1,13855342,1404,-12.22,3.04,12,0.42,-829.00,3335.00,20100,20220713,-49.60,8710,20230620,16.30,13300,-23.83,20230112,8710,16.30,20230620,20100,-49.60,20220713,8710,16.30,20230620,0.90,N,365270,500,69 억,,48419,N,N,0,N,00,N
20230712,101048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9670,80,2,0.83,77992990,8104,16.47,9770,9770,9520,12460,6720,9590,9624.01,0.35,0,-4198,9923,9756,9593,9426,9263,9840,9510,69,2870,500,7090,10,1,13855342,1340,-11.66,2.90,12,0.06,-829.00,3335.00,20100,20220713,-51.89,8710,20230620,11.02,13300,-27.29,20230112,8710,11.02,20230620,20100,-51.89,20220713,8710,11.02,20230620,0.90,N,365270,500,69 억,,48419,N,N,0,N,00,N
20230712,091049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9580,-10,5,-0.10,16292620,1693,3.44,9770,9770,9520,12460,6720,9590,9623.52,0.35,0,-290,9923,9756,9593,9426,9263,9840,9510,69,2870,500,7090,10,1,13855342,1327,-11.56,2.87,12,0.01,-829.00,3335.00,20100,20220713,-52.34,8710,20230620,9.99,13300,-27.97,20230112,8710,9.99,20230620,20100,-52.34,20220713,8710,9.99,20230620,0.90,N,365270,500,69 억,,48419,N,N,0,N,00,N
20230711,161034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9590,150,2,1.59,468869820,49028,59.29,9460,9760,9430,12270,6610,9440,9563.34,0.34,0,1641,9933,9686,9553,9306,9173,9620,9240,69,2830,500,6980,10,1,13855342,1329,-11.57,2.88,12,0.35,-829.00,3335.00,20100,20220713,-52.29,8710,20230620,10.10,13300,-27.89,20230112,8710,10.10,20230620,20100,-52.29,20220713,8710,10.10,20230620,0.92,N,365270,500,69 억,,46779,N,N,0,N,00,N
20230711,151031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9590,150,2,1.59,463275990,48443,58.59,9460,9760,9430,12270,6610,9440,9563.35,0.34,0,1756,9933,9686,9553,9306,9173,9620,9240,69,2830,500,6980,10,1,13855342,1329,-11.57,2.88,12,0.35,-829.00,3335.00,20100,20220713,-52.29,8710,20230620,10.10,13300,-27.89,20230112,8710,10.10,20230620,20100,-52.29,20220713,8710,10.10,20230620,0.92,N,365270,500,69 억,,46779,N,N,0,N,00,N
20230711,141023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9530,90,2,0.95,425472140,44484,53.80,9460,9760,9430,12270,6610,9440,9564.64,0.34,0,1374,9933,9686,9553,9306,9173,9620,9240,69,2830,500,6980,10,1,13855342,1320,-11.50,2.86,12,0.32,-829.00,3335.00,20100,20220713,-52.59,8710,20230620,9.41,13300,-28.35,20230112,8710,9.41,20230620,20100,-52.59,20220713,8710,9.41,20230620,0.92,N,365270,500,69 억,,46779,N,N,0,N,00,N
20230711,131013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9440,0,3,0.00,358902280,37458,45.30,9460,9760,9440,12270,6610,9440,9581.50,0.34,0,1692,9933,9686,9553,9306,9173,9620,9240,69,2830,500,6980,10,1,13855342,1308,-11.39,2.83,12,0.27,-829.00,3335.00,20100,20220713,-53.03,8710,20230620,8.38,13300,-29.02,20230112,8710,8.38,20230620,20100,-53.03,20220713,8710,8.38,20230620,0.92,N,365270,500,69 억,,46779,N,N,0,N,00,N
20230711,121036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9590,150,2,1.59,308782120,32177,38.91,9460,9760,9450,12270,6610,9440,9596.41,0.34,0,2739,9933,9686,9553,9306,9173,9620,9240,69,2830,500,6980,10,1,13855342,1329,-11.57,2.88,12,0.23,-829.00,3335.00,20100,20220713,-52.29,8710,20230620,10.10,13300,-27.89,20230112,8710,10.10,20230620,20100,-52.29,20220713,8710,10.10,20230620,0.92,N,365270,500,69 억,,46779,N,N,0,N,00,N
20230711,111040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9540,100,2,1.06,277833210,28931,34.99,9460,9760,9450,12270,6610,9440,9603.36,0.34,0,3918,9933,9686,9553,9306,9173,9620,9240,69,2830,500,6980,10,1,13855342,1322,-11.51,2.86,12,0.21,-829.00,3335.00,20100,20220713,-52.54,8710,20230620,9.53,13300,-28.27,20230112,8710,9.53,20230620,20100,-52.54,20220713,8710,9.53,20230620,0.92,N,365270,500,69 억,,46779,N,N,0,N,00,N
20230711,101039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9550,110,2,1.17,198991420,20692,25.02,9460,9760,9450,12270,6610,9440,9616.91,0.34,0,4431,9933,9686,9553,9306,9173,9620,9240,69,2830,500,6980,10,1,13855342,1323,-11.52,2.86,12,0.15,-829.00,3335.00,20100,20220713,-52.49,8710,20230620,9.64,13300,-28.20,20230112,8710,9.64,20230620,20100,-52.49,20220713,8710,9.64,20230620,0.92,N,365270,500,69 억,,46779,N,N,0,N,00,N
20230711,091034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9610,170,2,1.80,53840550,5627,6.81,9460,9690,9450,12270,6610,9440,9568.48,0.34,0,1211,9933,9686,9553,9306,9173,9620,9240,69,2830,500,6980,10,1,13855342,1331,-11.59,2.88,12,0.04,-829.00,3335.00,20100,20220713,-52.19,8710,20230620,10.33,13300,-27.74,20230112,8710,10.33,20230620,20100,-52.19,20220713,8710,10.33,20230620,0.92,N,365270,500,69 억,,46779,N,N,0,N,00,N
20230710,161026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9440,-270,5,-2.78,775955440,81158,102.89,9700,9800,9420,12620,6800,9710,9561.86,0.29,0,6166,10230,9970,9800,9540,9370,9885,9455,69,2910,500,7180,10,1,13855342,1308,-11.39,2.83,12,0.59,-829.00,3335.00,20600,20220707,-54.17,8710,20230620,8.38,13300,-29.02,20230112,8710,8.38,20230620,20100,-53.03,20220713,8710,8.38,20230620,0.93,N,365270,500,69 억,,40064,N,N,0,N,00,N
20230710,151029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9620,-90,5,-0.93,610012300,63663,80.71,9700,9800,9450,12620,6800,9710,9581.65,0.29,0,3139,10230,9970,9800,9540,9370,9885,9455,69,2910,500,7180,10,1,13855342,1333,-11.60,2.88,12,0.46,-829.00,3335.00,20600,20220707,-53.30,8710,20230620,10.45,13300,-27.67,20230112,8710,10.45,20230620,20100,-52.14,20220713,8710,10.45,20230620,0.93,N,365270,500,69 억,,40064,N,N,0,N,00,N
20230710,141017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9620,-90,5,-0.93,555130150,57943,73.46,9700,9800,9450,12620,6800,9710,9580.36,0.29,0,4368,10230,9970,9800,9540,9370,9885,9455,69,2910,500,7180,10,1,13855342,1333,-11.60,2.88,12,0.42,-829.00,3335.00,20600,20220707,-53.30,8710,20230620,10.45,13300,-27.67,20230112,8710,10.45,20230620,20100,-52.14,20220713,8710,10.45,20230620,0.93,N,365270,500,69 억,,40064,N,N,0,N,00,N
20230710,131006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9520,-190,5,-1.96,512102630,53459,67.77,9700,9800,9450,12620,6800,9710,9579.06,0.29,0,4591,10230,9970,9800,9540,9370,9885,9455,69,2910,500,7180,10,1,13855342,1319,-11.48,2.85,12,0.39,-829.00,3335.00,20600,20220707,-53.79,8710,20230620,9.30,13300,-28.42,20230112,8710,9.30,20230620,20100,-52.64,20220713,8710,9.30,20230620,0.93,N,365270,500,69 억,,40064,N,N,0,N,00,N
20230710,121034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9600,-110,5,-1.13,403239020,42014,53.26,9700,9800,9450,12620,6800,9710,9597.41,0.29,0,-898,10230,9970,9800,9540,9370,9885,9455,69,2910,500,7180,10,1,13855342,1330,-11.58,2.88,12,0.30,-829.00,3335.00,20600,20220707,-53.40,8710,20230620,10.22,13300,-27.82,20230112,8710,10.22,20230620,20100,-52.24,20220713,8710,10.22,20230620,0.93,N,365270,500,69 억,,40064,N,N,0,N,00,N
20230710,111030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9660,-50,5,-0.51,366967990,38251,48.49,9700,9800,9450,12620,6800,9710,9593.32,0.29,0,-852,10230,9970,9800,9540,9370,9885,9455,69,2910,500,7180,10,1,13855342,1338,-11.65,2.90,12,0.28,-829.00,3335.00,20600,20220707,-53.11,8710,20230620,10.91,13300,-27.37,20230112,8710,10.91,20230620,20100,-51.94,20220713,8710,10.91,20230620,0.93,N,365270,500,69 억,,40064,N,N,0,N,00,N
20230710,101031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9690,-20,5,-0.21,300046810,31359,39.75,9700,9800,9450,12620,6800,9710,9567.58,0.29,0,2212,10230,9970,9800,9540,9370,9885,9455,69,2910,500,7180,10,1,13855342,1343,-11.69,2.91,12,0.23,-829.00,3335.00,20600,20220707,-52.96,8710,20230620,11.25,13300,-27.14,20230112,8710,11.25,20230620,20100,-51.79,20220713,8710,11.25,20230620,0.93,N,365270,500,69 억,,40064,N,N,0,N,00,N
20230710,091022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9550,-160,5,-1.65,84418880,8774,11.12,9700,9730,9550,12620,6800,9710,9620.25,0.29,0,-1561,10230,9970,9800,9540,9370,9885,9455,69,2910,500,7180,10,1,13855342,1323,-11.52,2.86,12,0.06,-829.00,3335.00,20600,20220707,-53.64,8710,20230620,9.64,13300,-28.20,20230112,8710,9.64,20230620,20100,-52.49,20220713,8710,9.64,20230620,0.93,N,365270,500,69 억,,40064,N,N,0,N,00,N
20230707,161019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9710,-350,5,-3.48,763173800,78153,52.36,10060,10060,9630,13070,7050,10060,9764.79,0.34,0,-7740,10580,10320,9990,9730,9400,10155,9565,69,3010,500,7440,10,1,13847968,1345,-11.71,2.91,12,0.56,-829.00,3335.00,20600,20220707,-52.86,8710,20230620,11.48,13300,-26.99,20230112,8710,11.48,20230620,20600,-52.86,20220707,8710,11.48,20230620,0.98,N,365270,500,69 억,,46580,N,N,0,N,00,N
20230707,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9730,-330,5,-3.28,640101270,65456,43.85,10060,10060,9630,13070,7050,10060,9778.72,0.34,0,-6000,10580,10320,9990,9730,9400,10155,9565,69,3010,500,7440,10,1,13847968,1347,-11.74,2.92,12,0.47,-829.00,3335.00,20600,20220707,-52.77,8710,20230620,11.71,13300,-26.84,20230112,8710,11.71,20230620,20600,-52.77,20220707,8710,11.71,20230620,0.98,N,365270,500,69 억,,46580,N,N,0,N,00,N
20230707,141037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9700,-360,5,-3.58,573589440,58610,39.26,10060,10060,9630,13070,7050,10060,9786.13,0.34,0,-5395,10580,10320,9990,9730,9400,10155,9565,69,3010,500,7440,10,1,13847968,1343,-11.70,2.91,12,0.42,-829.00,3335.00,20600,20220707,-52.91,8710,20230620,11.37,13300,-27.07,20230112,8710,11.37,20230620,20600,-52.91,20220707,8710,11.37,20230620,0.98,N,365270,500,69 억,,46580,N,N,0,N,00,N
20230707,131025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9710,-350,5,-3.48,504125620,51470,34.48,10060,10060,9630,13070,7050,10060,9794.09,0.34,0,-4268,10580,10320,9990,9730,9400,10155,9565,69,3010,500,7440,10,1,13847968,1345,-11.71,2.91,12,0.37,-829.00,3335.00,20600,20220707,-52.86,8710,20230620,11.48,13300,-26.99,20230112,8710,11.48,20230620,20600,-52.86,20220707,8710,11.48,20230620,0.98,N,365270,500,69 억,,46580,N,N,0,N,00,N
20230707,121029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9790,-270,5,-2.68,440579840,44951,30.11,10060,10060,9630,13070,7050,10060,9800.82,0.34,0,-2731,10580,10320,9990,9730,9400,10155,9565,69,3010,500,7440,10,1,13847968,1356,-11.81,2.94,12,0.32,-829.00,3335.00,20600,20220707,-52.48,8710,20230620,12.40,13300,-26.39,20230112,8710,12.40,20230620,20600,-52.48,20220707,8710,12.40,20230620,0.98,N,365270,500,69 억,,46580,N,N,0,N,00,N
20230707,111035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9750,-310,5,-3.08,257740600,26175,17.54,10060,10060,9730,13070,7050,10060,9846.09,0.34,0,-3909,10580,10320,9990,9730,9400,10155,9565,69,3010,500,7440,10,1,13847968,1350,-11.76,2.92,12,0.19,-829.00,3335.00,20600,20220707,-52.67,8710,20230620,11.94,13300,-26.69,20230112,8710,11.94,20230620,20600,-52.67,20220707,8710,11.94,20230620,0.98,N,365270,500,69 억,,46580,N,N,0,N,00,N
20230707,101018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9850,-210,5,-2.09,182855360,18527,12.41,10060,10060,9730,13070,7050,10060,9868.74,0.34,0,-2196,10580,10320,9990,9730,9400,10155,9565,69,3010,500,7440,10,1,13847968,1364,-11.88,2.95,12,0.13,-829.00,3335.00,20600,20220707,-52.18,8710,20230620,13.09,13300,-25.94,20230112,8710,13.09,20230620,20600,-52.18,20220707,8710,13.09,20230620,0.98,N,365270,500,69 억,,46580,N,N,0,N,00,N
20230707,091021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9900,-160,5,-1.59,52166010,5242,3.51,10060,10060,9900,13070,7050,10060,9949.65,0.34,0,-668,10580,10320,9990,9730,9400,10155,9565,69,3010,500,7440,10,1,13847968,1371,-11.94,2.97,12,0.04,-829.00,3335.00,20600,20220707,-51.94,8710,20230620,13.66,13300,-25.56,20230112,8710,13.66,20230620,20600,-51.94,20220707,8710,13.66,20230620,0.98,N,365270,500,69 억,,46580,N,N,0,N,00,N
20230706,161021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10060,10,2,0.10,1468737980,148594,174.56,10120,10250,9660,13060,7040,10050,9883.83,0.33,0,1469,10370,10210,10110,9950,9850,10160,9900,69,3010,500,7430,10,1,13847968,1393,-12.14,3.02,12,1.07,-829.00,3335.00,20600,20220707,-51.17,8710,20230620,15.50,13300,-24.36,20230112,8710,15.50,20230620,20600,-51.17,20220707,8710,15.50,20230620,0.92,N,365270,500,69 억,,46114,N,N,0,N,00,N
20230706,151021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10040,-10,5,-0.10,1405602690,142291,167.16,10120,10250,9660,13060,7040,10050,9878.24,0.33,0,1690,10370,10210,10110,9950,9850,10160,9900,69,3010,500,7430,10,1,13847968,1390,-12.11,3.01,12,1.03,-829.00,3335.00,20600,20220707,-51.26,8710,20230620,15.27,13300,-24.51,20230112,8710,15.27,20230620,20600,-51.26,20220707,8710,15.27,20230620,0.92,N,365270,500,69 억,,46114,N,N,0,N,00,N
20230706,141022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9800,-250,5,-2.49,1012322670,102726,120.68,10120,10120,9720,13060,7040,10050,9854.39,0.33,0,5384,10370,10210,10110,9950,9850,10160,9900,69,3010,500,7430,10,1,13847968,1357,-11.82,2.94,12,0.74,-829.00,3335.00,20600,20220707,-52.43,8710,20230620,12.51,13300,-26.32,20230112,8710,12.51,20230620,20600,-52.43,20220707,8710,12.51,20230620,0.92,N,365270,500,69 억,,46114,N,N,0,N,00,N
20230706,131018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9830,-220,5,-2.19,710492790,71818,84.37,10120,10120,9790,13060,7040,10050,9892.74,0.33,0,-6707,10370,10210,10110,9950,9850,10160,9900,69,3010,500,7430,10,1,13847968,1361,-11.86,2.95,12,0.52,-829.00,3335.00,20600,20220707,-52.28,8710,20230620,12.86,13300,-26.09,20230112,8710,12.86,20230620,20600,-52.28,20220707,8710,12.86,20230620,0.92,N,365270,500,69 억,,46114,N,N,0,N,00,N
20230706,120947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9880,-170,5,-1.69,609556550,61608,72.37,10120,10120,9790,13060,7040,10050,9893.85,0.33,0,-6682,10370,10210,10110,9950,9850,10160,9900,69,3010,500,7430,10,1,13847968,1368,-11.92,2.96,12,0.44,-829.00,3335.00,20600,20220707,-52.04,8710,20230620,13.43,13300,-25.71,20230112,8710,13.43,20230620,20600,-52.04,20220707,8710,13.43,20230620,0.92,N,365270,500,69 억,,46114,N,N,0,N,00,N
20230706,111025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9890,-160,5,-1.59,578187860,58429,68.64,10120,10120,9790,13060,7040,10050,9895.29,0.33,0,-6175,10370,10210,10110,9950,9850,10160,9900,69,3010,500,7430,10,1,13847968,1370,-11.93,2.97,12,0.42,-829.00,3335.00,20600,20220707,-51.99,8710,20230620,13.55,13300,-25.64,20230112,8710,13.55,20230620,20600,-51.99,20220707,8710,13.55,20230620,0.92,N,365270,500,69 억,,46114,N,N,0,N,00,N
20230706,101021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9920,-130,5,-1.29,407156800,41165,48.36,10120,10120,9790,13060,7040,10050,9890.45,0.33,0,-7634,10370,10210,10110,9950,9850,10160,9900,69,3010,500,7430,10,1,13847968,1374,-11.97,2.97,12,0.30,-829.00,3335.00,20600,20220707,-51.84,8710,20230620,13.89,13300,-25.41,20230112,8710,13.89,20230620,20600,-51.84,20220707,8710,13.89,20230620,0.92,N,365270,500,69 억,,46114,N,N,0,N,00,N
20230706,091019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9860,-190,5,-1.89,139269380,14012,16.46,10120,10120,9850,13060,7040,10050,9938.47,0.33,0,-1313,10370,10210,10110,9950,9850,10160,9900,69,3010,500,7430,10,1,13847968,1365,-11.89,2.96,12,0.10,-829.00,3335.00,20600,20220707,-52.14,8710,20230620,13.20,13300,-25.86,20230112,8710,13.20,20230620,20600,-52.14,20220707,8710,13.20,20230620,0.92,N,365270,500,69 억,,46114,N,N,0,N,00,N
20230705,161015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10050,-180,5,-1.76,838817410,83125,101.99,10240,10270,10010,13290,7170,10230,10091.75,0.36,0,-4231,10770,10500,10310,10040,9850,10405,9945,69,3060,500,7570,10,1,13847968,1392,-12.12,3.01,12,0.60,-829.00,3335.00,20600,20220707,-51.21,8710,20230620,15.38,13300,-24.44,20230112,8710,15.38,20230620,20600,-51.21,20220707,8710,15.38,20230620,0.94,N,365270,500,69 억,,50345,N,N,0,N,00,N
20230705,151011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10030,-200,5,-1.96,793670540,78632,96.48,10240,10270,10010,13290,7170,10230,10093.38,0.36,0,-4164,10770,10500,10310,10040,9850,10405,9945,69,3060,500,7570,10,1,13847968,1389,-12.10,3.01,12,0.57,-829.00,3335.00,20600,20220707,-51.31,8710,20230620,15.15,13300,-24.59,20230112,8710,15.15,20230620,20600,-51.31,20220707,8710,15.15,20230620,0.94,N,365270,500,69 억,,50345,N,N,0,N,00,N
20230705,141000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10110,-120,5,-1.17,629929230,62346,76.50,10240,10270,10030,13290,7170,10230,10103.65,0.36,0,1531,10770,10500,10310,10040,9850,10405,9945,69,3060,500,7570,10,1,13847968,1400,-12.20,3.03,12,0.45,-829.00,3335.00,20600,20220707,-50.92,8710,20230620,16.07,13300,-23.98,20230112,8710,16.07,20230620,20600,-50.92,20220707,8710,16.07,20230620,0.94,N,365270,500,69 억,,50345,N,N,0,N,00,N
20230705,131003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10130,-100,5,-0.98,580449330,57455,70.50,10240,10270,10030,13290,7170,10230,10102.56,0.36,0,3157,10770,10500,10310,10040,9850,10405,9945,69,3060,500,7570,10,1,13847968,1403,-12.22,3.04,12,0.41,-829.00,3335.00,20600,20220707,-50.83,8710,20230620,16.30,13300,-23.83,20230112,8710,16.30,20230620,20600,-50.83,20220707,8710,16.30,20230620,0.94,N,365270,500,69 억,,50345,N,N,0,N,00,N
20230705,121000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10100,-130,5,-1.27,536962470,53143,65.21,10240,10270,10030,13290,7170,10230,10103.97,0.36,0,2708,10770,10500,10310,10040,9850,10405,9945,69,3060,500,7570,10,1,13847968,1399,-12.18,3.03,12,0.38,-829.00,3335.00,20600,20220707,-50.97,8710,20230620,15.96,13300,-24.06,20230112,8710,15.96,20230620,20600,-50.97,20220707,8710,15.96,20230620,0.94,N,365270,500,69 억,,50345,N,N,0,N,00,N
20230705,111012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10100,-130,5,-1.27,457000000,45214,55.48,10240,10270,10030,13290,7170,10230,10107.34,0.36,0,2925,10770,10500,10310,10040,9850,10405,9945,69,3060,500,7570,10,1,13847968,1399,-12.18,3.03,12,0.33,-829.00,3335.00,20600,20220707,-50.97,8710,20230620,15.96,13300,-24.06,20230112,8710,15.96,20230620,20600,-50.97,20220707,8710,15.96,20230620,0.94,N,365270,500,69 억,,50345,N,N,0,N,00,N
20230705,101004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10100,-130,5,-1.27,330724140,32685,40.10,10240,10270,10070,13290,7170,10230,10118.34,0.36,0,1655,10770,10500,10310,10040,9850,10405,9945,69,3060,500,7570,10,1,13847968,1399,-12.18,3.03,12,0.24,-829.00,3335.00,20600,20220707,-50.97,8710,20230620,15.96,13300,-24.06,20230112,8710,15.96,20230620,20600,-50.97,20220707,8710,15.96,20230620,0.94,N,365270,500,69 억,,50345,N,N,0,N,00,N
20230705,091002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10160,-70,5,-0.68,47436410,4652,5.71,10240,10270,10150,13290,7170,10230,10196.60,0.36,0,-284,10770,10500,10310,10040,9850,10405,9945,69,3060,500,7570,10,1,13847968,1407,-12.26,3.05,12,0.03,-829.00,3335.00,20600,20220707,-50.68,8710,20230620,16.65,13300,-23.61,20230112,8710,16.65,20230620,20600,-50.68,20220707,8710,16.65,20230620,0.94,N,365270,500,69 억,,50345,N,N,0,N,00,N
20230704,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10230,-90,5,-0.87,825105720,80680,64.42,10580,10580,10120,13410,7230,10320,10226.89,0.44,0,-10974,10806,10562,10356,10112,9906,10685,10235,69,3090,500,7630,10,1,13847968,1417,-12.34,3.07,12,0.58,-829.00,3335.00,20600,20220707,-50.34,8710,20230620,17.45,13300,-23.08,20230112,8710,17.45,20230620,20600,-50.34,20220707,8710,17.45,20230620,0.95,N,365270,500,69 억,,61287,N,N,0,N,00,N
20230704,150946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10170,-150,5,-1.45,808242630,79030,63.11,10580,10580,10120,13410,7230,10320,10227.04,0.44,0,-10411,10806,10562,10356,10112,9906,10685,10235,69,3090,500,7630,10,1,13847968,1408,-12.27,3.05,12,0.57,-829.00,3335.00,20600,20220707,-50.63,8710,20230620,16.76,13300,-23.53,20230112,8710,16.76,20230620,20600,-50.63,20220707,8710,16.76,20230620,0.95,N,365270,500,69 억,,61287,N,N,0,N,00,N
20230704,140951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10200,-120,5,-1.16,720254040,70397,56.21,10580,10580,10120,13410,7230,10320,10231.32,0.44,0,-11323,10806,10562,10356,10112,9906,10685,10235,69,3090,500,7630,10,1,13847968,1412,-12.30,3.06,12,0.51,-829.00,3335.00,20600,20220707,-50.49,8710,20230620,17.11,13300,-23.31,20230112,8710,17.11,20230620,20600,-50.49,20220707,8710,17.11,20230620,0.95,N,365270,500,69 억,,61287,N,N,0,N,00,N
20230704,130940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10180,-140,5,-1.36,672368160,65694,52.46,10580,10580,10120,13410,7230,10320,10234.85,0.44,0,-10449,10806,10562,10356,10112,9906,10685,10235,69,3090,500,7630,10,1,13847968,1410,-12.28,3.05,12,0.47,-829.00,3335.00,20600,20220707,-50.58,8710,20230620,16.88,13300,-23.46,20230112,8710,16.88,20230620,20600,-50.58,20220707,8710,16.88,20230620,0.95,N,365270,500,69 억,,61287,N,N,0,N,00,N
20230704,120951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10170,-150,5,-1.45,632019760,61730,49.29,10580,10580,10120,13410,7230,10320,10238.45,0.44,0,-9300,10806,10562,10356,10112,9906,10685,10235,69,3090,500,7630,10,1,13847968,1408,-12.27,3.05,12,0.45,-829.00,3335.00,20600,20220707,-50.63,8710,20230620,16.76,13300,-23.53,20230112,8710,16.76,20230620,20600,-50.63,20220707,8710,16.76,20230620,0.95,N,365270,500,69 억,,61287,N,N,0,N,00,N
20230704,110944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,-110,5,-1.07,585882630,57200,45.68,10580,10580,10120,13410,7230,10320,10242.70,0.44,0,-8996,10806,10562,10356,10112,9906,10685,10235,69,3090,500,7630,10,1,13847968,1414,-12.32,3.06,12,0.41,-829.00,3335.00,20600,20220707,-50.44,8710,20230620,17.22,13300,-23.23,20230112,8710,17.22,20230620,20600,-50.44,20220707,8710,17.22,20230620,0.95,N,365270,500,69 억,,61287,N,N,0,N,00,N
20230704,100938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10260,-60,5,-0.58,475471820,46353,37.01,10580,10580,10120,13410,7230,10320,10257.63,0.44,0,-7788,10806,10562,10356,10112,9906,10685,10235,69,3090,500,7630,10,1,13847968,1421,-12.38,3.08,12,0.33,-829.00,3335.00,20600,20220707,-50.19,8710,20230620,17.80,13300,-22.86,20230112,8710,17.80,20230620,20600,-50.19,20220707,8710,17.80,20230620,0.95,N,365270,500,69 억,,61287,N,N,0,N,00,N
20230704,090939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10300,-20,5,-0.19,173146600,16640,13.29,10580,10580,10260,13410,7230,10320,10405.44,0.44,0,-6256,10806,10562,10356,10112,9906,10685,10235,69,3090,500,7630,10,1,13847968,1426,-12.42,3.09,12,0.12,-829.00,3335.00,20600,20220707,-50.00,8710,20230620,18.25,13300,-22.56,20230112,8710,18.25,20230620,20600,-50.00,20220707,8710,18.25,20230620,0.95,N,365270,500,69 억,,61287,N,N,0,N,00,N
20230703,160930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10320,50,2,0.49,1293497220,124594,42.62,10310,10600,10150,13350,7190,10270,10381.70,0.47,0,-4498,11063,10666,10343,9946,9623,10865,10145,69,3080,500,7590,10,1,13847968,1429,-12.45,3.09,12,0.90,-829.00,3335.00,20600,20220707,-49.90,8710,20230620,18.48,13300,-22.41,20230112,8710,18.48,20230620,20600,-49.90,20220707,8710,18.48,20230620,0.99,N,365270,500,69 억,,65775,N,N,0,N,00,N
20230703,150939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10240,-30,5,-0.29,1228466680,118258,40.45,10310,10600,10150,13350,7190,10270,10388.02,0.47,0,-2306,11063,10666,10343,9946,9623,10865,10145,69,3080,500,7590,10,1,13847968,1418,-12.35,3.07,12,0.85,-829.00,3335.00,20600,20220707,-50.29,8710,20230620,17.57,13300,-23.01,20230112,8710,17.57,20230620,20600,-50.29,20220707,8710,17.57,20230620,0.99,N,365270,500,69 억,,65775,N,N,0,N,00,N
20230703,140938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,-60,5,-0.58,1150955580,110677,37.86,10310,10600,10150,13350,7190,10270,10399.23,0.47,0,1048,11063,10666,10343,9946,9623,10865,10145,69,3080,500,7590,10,1,13847968,1414,-12.32,3.06,12,0.80,-829.00,3335.00,20600,20220707,-50.44,8710,20230620,17.22,13300,-23.23,20230112,8710,17.22,20230620,20600,-50.44,20220707,8710,17.22,20230620,0.99,N,365270,500,69 억,,65775,N,N,0,N,00,N
20230703,130932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10280,10,2,0.10,1008584470,96752,33.09,10310,10600,10200,13350,7190,10270,10424.43,0.47,0,1420,11063,10666,10343,9946,9623,10865,10145,69,3080,500,7590,10,1,13847968,1424,-12.40,3.08,12,0.70,-829.00,3335.00,20600,20220707,-50.10,8710,20230620,18.03,13300,-22.71,20230112,8710,18.03,20230620,20600,-50.10,20220707,8710,18.03,20230620,0.99,N,365270,500,69 억,,65775,N,N,0,N,00,N
20230703,120938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10450,180,2,1.75,789628980,75526,25.83,10310,10600,10310,13350,7190,10270,10455.06,0.47,0,5794,11063,10666,10343,9946,9623,10865,10145,69,3080,500,7590,10,1,13847968,1447,-12.61,3.13,12,0.55,-829.00,3335.00,20600,20220707,-49.27,8710,20230620,19.98,13300,-21.43,20230112,8710,19.98,20230620,20600,-49.27,20220707,8710,19.98,20230620,0.99,N,365270,500,69 억,,65775,N,N,0,N,00,N
20230703,110933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10390,120,2,1.17,720494210,68881,23.56,10310,10600,10310,13350,7190,10270,10459.98,0.47,0,1978,11063,10666,10343,9946,9623,10865,10145,69,3080,500,7590,10,1,13847968,1439,-12.53,3.12,12,0.50,-829.00,3335.00,20600,20220707,-49.56,8710,20230620,19.29,13300,-21.88,20230112,8710,19.29,20230620,20600,-49.56,20220707,8710,19.29,20230620,0.99,N,365270,500,69 억,,65775,N,N,0,N,00,N
20230703,100919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10460,190,2,1.85,454770730,43406,14.85,10310,10600,10310,13350,7190,10270,10477.14,0.47,0,2346,11063,10666,10343,9946,9623,10865,10145,69,3080,500,7590,10,1,13847968,1448,-12.62,3.14,12,0.31,-829.00,3335.00,20600,20220707,-49.22,8710,20230620,20.09,13300,-21.35,20230112,8710,20.09,20230620,20600,-49.22,20220707,8710,20.09,20230620,0.99,N,365270,500,69 억,,65775,N,N,0,N,00,N
20230703,090929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10460,190,2,1.85,95745110,9209,3.15,10310,10520,10310,13350,7190,10270,10396.91,0.47,0,2871,11063,10666,10343,9946,9623,10865,10145,69,3080,500,7590,10,1,13847968,1448,-12.62,3.14,12,0.07,-829.00,3335.00,20600,20220707,-49.22,8710,20230620,20.09,13300,-21.35,20230112,8710,20.09,20230620,20600,-49.22,20220707,8710,20.09,20230620,0.99,N,365270,500,69 억,,65775,N,N,0,N,00,N