KissMeData/187660/price/prices-20230601.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
20230630,160828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,55,2,1.78,7177013400,2340771,31.20,3030,3165,2950,4015,2165,3090,3065.51,0.21,0,47548,3416,3252,3076,2912,2736,3335,2995,22,925,100,1850,5,1,21836250,687,262.08,2.23,12,10.72,12.00,1409.00,3465,20220711,-9.24,1900,20221013,65.53,3325,-5.41,20230628,1900,65.53,20230103,3465,-9.24,20220711,1900,65.53,20221013,4.96,N,187660,100,21 억,,46851,N,N,0,N,00,N
20230630,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,15,2,0.49,6460460120,2111976,28.15,3030,3165,2950,4015,2165,3090,3058.95,0.21,0,48405,3416,3252,3076,2912,2736,3335,2995,22,925,100,1850,5,1,21836250,678,258.75,2.20,12,9.67,12.00,1409.00,3465,20220711,-10.39,1900,20221013,63.42,3325,-6.62,20230628,1900,63.42,20230103,3465,-10.39,20220711,1900,63.42,20221013,4.96,N,187660,100,21 억,,46851,N,N,0,N,00,N
20230630,140829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-5,5,-0.16,3830636210,1267176,16.89,3030,3090,2950,4015,2165,3090,3022.93,0.21,0,53097,3416,3252,3076,2912,2736,3335,2995,22,925,100,1850,5,1,21836250,674,257.08,2.19,12,5.80,12.00,1409.00,3465,20220711,-10.97,1900,20221013,62.37,3325,-7.22,20230628,1900,62.37,20230103,3465,-10.97,20220711,1900,62.37,20221013,4.96,N,187660,100,21 억,,46851,N,N,0,N,00,N
20230630,130829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,-50,5,-1.62,3332437770,1104533,14.72,3030,3090,2950,4015,2165,3090,3017.00,0.21,0,45962,3416,3252,3076,2912,2736,3335,2995,22,925,100,1850,5,1,21836250,664,253.33,2.16,12,5.06,12.00,1409.00,3465,20220711,-12.27,1900,20221013,60.00,3325,-8.57,20230628,1900,60.00,20230103,3465,-12.27,20220711,1900,60.00,20221013,4.96,N,187660,100,21 억,,46851,N,N,0,N,00,N
20230630,120827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-65,5,-2.10,3082666695,1021908,13.62,3030,3090,2950,4015,2165,3090,3016.52,0.21,0,39386,3416,3252,3076,2912,2736,3335,2995,22,925,100,1850,5,1,21836250,661,252.08,2.15,12,4.68,12.00,1409.00,3465,20220711,-12.70,1900,20221013,59.21,3325,-9.02,20230628,1900,59.21,20230103,3465,-12.70,20220711,1900,59.21,20221013,4.96,N,187660,100,21 억,,46851,N,N,0,N,00,N
20230630,110829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-60,5,-1.94,2767719560,917800,12.23,3030,3090,2950,4015,2165,3090,3015.54,0.21,0,46430,3416,3252,3076,2912,2736,3335,2995,22,925,100,1850,5,1,21836250,662,252.50,2.15,12,4.20,12.00,1409.00,3465,20220711,-12.55,1900,20221013,59.47,3325,-8.87,20230628,1900,59.47,20230103,3465,-12.55,20220711,1900,59.47,20221013,4.96,N,187660,100,21 억,,46851,N,N,0,N,00,N
20230630,100829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,-50,5,-1.62,1707150925,569585,7.59,3030,3060,2950,4015,2165,3090,2997.05,0.21,0,38206,3416,3252,3076,2912,2736,3335,2995,22,925,100,1850,5,1,21836250,664,253.33,2.16,12,2.61,12.00,1409.00,3465,20220711,-12.27,1900,20221013,60.00,3325,-8.57,20230628,1900,60.00,20230103,3465,-12.27,20220711,1900,60.00,20221013,4.96,N,187660,100,21 억,,46851,N,N,0,N,00,N
20230630,090829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-85,5,-2.75,588261450,195147,2.60,3030,3060,2995,4015,2165,3090,3014.14,0.21,0,-1280,3416,3252,3076,2912,2736,3335,2995,22,925,100,1850,5,1,21836250,656,250.42,2.13,12,0.89,12.00,1409.00,3465,20220711,-13.28,1900,20221013,58.16,3325,-9.62,20230628,1900,58.16,20230103,3465,-13.28,20220711,1900,58.16,20221013,4.96,N,187660,100,21 억,,46851,N,N,0,N,00,N
20230629,160827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,120,2,4.04,22606491620,7397808,51.94,2970,3240,2900,3860,2080,2970,3055.77,0.55,0,-78314,3513,3241,3053,2781,2593,3147,2687,22,890,100,1780,5,1,21836250,675,257.50,2.19,12,33.88,12.00,1409.00,3465,20220711,-10.82,1900,20221013,62.63,3325,-7.07,20230628,1900,62.63,20230103,3465,-10.82,20220711,1900,62.63,20221013,4.63,N,187660,100,21 억,,120633,N,N,0,N,00,N
20230629,150825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,35,2,1.18,21722747215,7108117,49.90,2970,3240,2900,3860,2080,2970,3056.05,0.55,0,-115725,3513,3241,3053,2781,2593,3147,2687,22,890,100,1780,5,1,21836250,656,250.42,2.13,12,32.55,12.00,1409.00,3465,20220711,-13.28,1900,20221013,58.16,3325,-9.62,20230628,1900,58.16,20230103,3465,-13.28,20220711,1900,58.16,20221013,4.63,N,187660,100,21 억,,120633,N,N,0,N,00,N
20230629,140822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,35,2,1.18,21160076010,6920122,48.58,2970,3240,2900,3860,2080,2970,3057.76,0.55,0,-117694,3513,3241,3053,2781,2593,3147,2687,22,890,100,1780,5,1,21836250,656,250.42,2.13,12,31.69,12.00,1409.00,3465,20220711,-13.28,1900,20221013,58.16,3325,-9.62,20230628,1900,58.16,20230103,3465,-13.28,20220711,1900,58.16,20221013,4.63,N,187660,100,21 억,,120633,N,N,0,N,00,N
20230629,130823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,30,2,1.01,20577532010,6726329,47.22,2970,3240,2900,3860,2080,2970,3059.25,0.55,0,-119408,3513,3241,3053,2781,2593,3147,2687,22,890,100,1780,5,1,21836250,655,250.00,2.13,12,30.80,12.00,1409.00,3465,20220711,-13.42,1900,20221013,57.89,3325,-9.77,20230628,1900,57.89,20230103,3465,-13.42,20220711,1900,57.89,20221013,4.63,N,187660,100,21 억,,120633,N,N,0,N,00,N
20230629,120826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-20,5,-0.67,18154296455,5922914,41.58,2970,3240,2900,3860,2080,2970,3065.10,0.55,0,-74379,3513,3241,3053,2781,2593,3147,2687,22,890,100,1780,5,1,21836250,644,245.83,2.09,12,27.12,12.00,1409.00,3465,20220711,-14.86,1900,20221013,55.26,3325,-11.28,20230628,1900,55.26,20230103,3465,-14.86,20220711,1900,55.26,20221013,4.63,N,187660,100,21 억,,120633,N,N,0,N,00,N
20230629,110827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,-35,5,-1.18,17631776180,5745090,40.33,2970,3240,2900,3860,2080,2970,3069.02,0.55,0,-74307,3513,3241,3053,2781,2593,3147,2687,22,890,100,1780,5,1,21836250,641,244.58,2.08,12,26.31,12.00,1409.00,3465,20220711,-15.30,1900,20221013,54.47,3325,-11.73,20230628,1900,54.47,20230103,3465,-15.30,20220711,1900,54.47,20221013,4.63,N,187660,100,21 억,,120633,N,N,0,N,00,N
20230629,100828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,65,2,2.19,4779946240,1590236,11.16,2970,3085,2900,3860,2080,2970,3005.81,0.55,0,-121183,3513,3241,3053,2781,2593,3147,2687,22,890,100,1780,5,1,21836250,663,252.92,2.15,12,7.28,12.00,1409.00,3465,20220711,-12.41,1900,20221013,59.74,3325,-8.72,20230628,1900,59.74,20230103,3465,-12.41,20220711,1900,59.74,20221013,4.63,N,187660,100,21 억,,120633,N,N,0,N,00,N
20230629,090748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,-35,5,-1.18,659502805,224508,1.58,2970,2975,2900,3860,2080,2970,2937.55,0.55,0,-13576,3513,3241,3053,2781,2593,3147,2687,22,890,100,1780,5,1,21836250,641,244.58,2.08,12,1.03,12.00,1409.00,3465,20220711,-15.30,1900,20221013,54.47,3325,-11.73,20230628,1900,54.47,20230103,3465,-15.30,20220711,1900,54.47,20221013,4.63,N,187660,100,21 억,,120633,N,N,0,N,00,N
20230628,160814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-45,5,-1.49,43174936315,14136307,57.06,3040,3325,2865,3915,2115,3015,3056.37,0.08,0,103908,3425,3220,2810,2605,2195,3322,2707,22,900,100,1800,5,1,21836250,649,247.50,2.11,12,64.74,12.00,1409.00,3465,20220711,-14.29,1900,20221013,56.32,3325,-10.68,20230628,1900,56.32,20230103,3465,-14.29,20220711,1900,56.32,20221013,4.20,N,187660,100,21 억,,17575,N,N,0,N,00,N
20230628,150821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2955,-60,5,-1.99,42352786360,13858039,55.93,3040,3325,2865,3915,2115,3015,3058.46,0.08,0,89326,3425,3220,2810,2605,2195,3322,2707,22,900,100,1800,5,1,21836250,645,246.25,2.10,12,63.46,12.00,1409.00,3465,20220711,-14.72,1900,20221013,55.53,3325,-11.13,20230628,1900,55.53,20230103,3465,-14.72,20220711,1900,55.53,20221013,4.20,N,187660,100,21 억,,17575,N,N,0,N,00,N
20230628,140819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,-90,5,-2.99,41557811985,13586515,54.84,3040,3325,2865,3915,2115,3015,3061.22,0.08,0,78228,3425,3220,2810,2605,2195,3322,2707,22,900,100,1800,5,1,21836250,639,243.75,2.08,12,62.22,12.00,1409.00,3465,20220711,-15.58,1900,20221013,53.95,3325,-12.03,20230628,1900,53.95,20230103,3465,-15.58,20220711,1900,53.95,20221013,4.20,N,187660,100,21 억,,17575,N,N,0,N,00,N
20230628,130819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2955,-60,5,-1.99,40262580715,13143953,53.05,3040,3325,2865,3915,2115,3015,3066.02,0.08,0,30499,3425,3220,2810,2605,2195,3322,2707,22,900,100,1800,5,1,21836250,645,246.25,2.10,12,60.19,12.00,1409.00,3465,20220711,-14.72,1900,20221013,55.53,3325,-11.13,20230628,1900,55.53,20230103,3465,-14.72,20220711,1900,55.53,20221013,4.20,N,187660,100,21 억,,17575,N,N,0,N,00,N
20230628,120830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-15,5,-0.50,39072391800,12742192,51.43,3040,3325,2865,3915,2115,3015,3069.48,0.08,0,8309,3425,3220,2810,2605,2195,3322,2707,22,900,100,1800,5,1,21836250,655,250.00,2.13,12,58.35,12.00,1409.00,3465,20220711,-13.42,1900,20221013,57.89,3325,-9.77,20230628,1900,57.89,20230103,3465,-13.42,20220711,1900,57.89,20221013,4.20,N,187660,100,21 억,,17575,N,N,0,N,00,N
20230628,110824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2945,-70,5,-2.32,14422495125,4886494,19.72,3040,3045,2865,3915,2115,3015,2940.43,0.08,0,10949,3425,3220,2810,2605,2195,3322,2707,22,900,100,1800,5,1,21836250,643,245.42,2.09,12,22.38,12.00,1409.00,3465,20220711,-15.01,1900,20221013,55.00,3045,-3.28,20230628,1900,55.00,20230103,3465,-15.01,20220711,1900,55.00,20221013,4.20,N,187660,100,21 억,,17575,N,N,0,N,00,N
20230628,100825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-95,5,-3.15,12094370375,4098763,16.54,3040,3045,2865,3915,2115,3015,2936.92,0.08,0,24543,3425,3220,2810,2605,2195,3322,2707,22,900,100,1800,5,1,21836250,638,243.33,2.07,12,18.77,12.00,1409.00,3465,20220711,-15.73,1900,20221013,53.68,3045,-4.11,20230628,1900,53.68,20230103,3465,-15.73,20220711,1900,53.68,20221013,4.20,N,187660,100,21 억,,17575,N,N,0,N,00,N
20230628,090822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,-130,5,-4.31,8269682995,2790304,11.26,3040,3045,2865,3915,2115,3015,2945.70,0.08,0,21163,3425,3220,2810,2605,2195,3322,2707,22,900,100,1800,5,1,21836250,630,240.42,2.05,12,12.78,12.00,1409.00,3465,20220711,-16.74,1900,20221013,51.84,3045,-5.25,20230628,1900,51.84,20230103,3465,-16.74,20220711,1900,51.84,20221013,4.20,N,187660,100,21 억,,17575,N,N,0,N,00,N
20230627,160820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,695,1,29.96,71699251010,24772954,599.48,2415,3015,2400,3015,1625,2320,2894.51,0.14,0,-22449,2500,2410,2265,2175,2030,2455,2220,22,695,100,1390,5,1,21836250,658,251.25,2.14,12,113.45,12.00,1409.00,3465,20220711,-12.99,1900,20221013,58.68,3015,0.00,20230627,1900,58.68,20230103,3465,-12.99,20220711,1900,58.68,20221013,4.46,N,187660,100,21 억,,30671,N,N,0,N,00,N
20230627,150826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,685,2,29.53,68010287400,23534987,569.52,2415,3015,2400,3015,1625,2320,2890.03,0.14,0,-28812,2500,2410,2265,2175,2030,2455,2220,22,695,100,1390,5,1,21836250,656,250.42,2.13,12,107.78,12.00,1409.00,3465,20220711,-13.28,1900,20221013,58.16,3015,-0.33,20230627,1900,58.16,20230103,3465,-13.28,20220711,1900,58.16,20221013,4.46,N,187660,100,21 억,,30671,N,N,0,N,00,N
20230627,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,595,2,25.65,56919307520,19832056,479.91,2415,3015,2400,3015,1625,2320,2870.38,0.14,0,-27933,2500,2410,2265,2175,2030,2455,2220,22,695,100,1390,5,1,21836250,637,242.92,2.07,12,90.82,12.00,1409.00,3465,20220711,-15.87,1900,20221013,53.42,3015,-3.32,20230627,1900,53.42,20230103,3465,-15.87,20220711,1900,53.42,20221013,4.46,N,187660,100,21 억,,30671,N,N,0,N,00,N
20230627,130833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2955,635,2,27.37,53105767705,18525829,448.30,2415,3015,2400,3015,1625,2320,2866.92,0.14,0,-28459,2500,2410,2265,2175,2030,2455,2220,22,695,100,1390,5,1,21836250,645,246.25,2.10,12,84.84,12.00,1409.00,3465,20220711,-14.72,1900,20221013,55.53,3015,-1.99,20230627,1900,55.53,20230103,3465,-14.72,20220711,1900,55.53,20221013,4.46,N,187660,100,21 억,,30671,N,N,0,N,00,N
20230627,120834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,655,2,28.23,51714687335,18054550,436.90,2415,3015,2400,3015,1625,2320,2864.70,0.14,0,-27737,2500,2410,2265,2175,2030,2455,2220,22,695,100,1390,5,1,21836250,650,247.92,2.11,12,82.68,12.00,1409.00,3465,20220711,-14.14,1900,20221013,56.58,3015,-1.33,20230627,1900,56.58,20230103,3465,-14.14,20220711,1900,56.58,20221013,4.46,N,187660,100,21 억,,30671,N,N,0,N,00,N
20230627,110841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,655,2,28.23,48107401745,16832108,407.32,2415,3015,2400,3015,1625,2320,2858.44,0.14,0,-19936,2500,2410,2265,2175,2030,2455,2220,22,695,100,1390,5,1,21836250,650,247.92,2.11,12,77.08,12.00,1409.00,3465,20220711,-14.14,1900,20221013,56.58,3015,-1.33,20230627,1900,56.58,20230103,3465,-14.14,20220711,1900,56.58,20221013,4.46,N,187660,100,21 억,,30671,N,N,0,N,00,N
20230627,100815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,580,2,25.00,35755957515,12684770,306.96,2415,3000,2400,3015,1625,2320,2819.26,0.14,0,-14735,2500,2410,2265,2175,2030,2455,2220,22,695,100,1390,5,1,21836250,633,241.67,2.06,12,58.09,12.00,1409.00,3465,20220711,-16.31,1900,20221013,52.63,3000,-3.33,20230627,1900,52.63,20230103,3465,-16.31,20220711,1900,52.63,20221013,4.46,N,187660,100,21 억,,30671,N,N,0,N,00,N
20230627,090821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2705,385,2,16.59,9864564605,3677363,88.99,2415,2820,2400,3015,1625,2320,2683.65,0.14,0,13040,2500,2410,2265,2175,2030,2455,2220,22,695,100,1390,5,1,21836250,591,225.42,1.92,12,16.84,12.00,1409.00,3465,20220711,-21.93,1900,20221013,42.37,2820,-4.08,20230627,1900,42.37,20230103,3465,-21.93,20220711,1900,42.37,20221013,4.46,N,187660,100,21 억,,30671,N,N,0,N,00,N
20230626,160820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,240,2,11.54,9242673350,4094737,753.86,2145,2355,2120,2700,1460,2080,2256.93,0.94,0,-174760,2240,2160,2115,2035,1990,2137,2012,22,620,100,1240,5,1,21836250,507,193.33,1.65,12,18.75,12.00,1409.00,3465,20220711,-33.04,1900,20221013,22.11,2615,-11.28,20230202,1900,22.11,20230103,3465,-33.04,20220711,1900,22.11,20221013,4.57,N,187660,100,21 억,,205834,N,N,0,N,00,N
20230626,150825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,205,2,9.86,8524645935,3783691,696.59,2145,2355,2120,2700,1460,2080,2253.00,0.94,0,-164887,2240,2160,2115,2035,1990,2137,2012,22,620,100,1240,5,1,21836250,499,190.42,1.62,12,17.33,12.00,1409.00,3465,20220711,-34.05,1900,20221013,20.26,2615,-12.62,20230202,1900,20.26,20230103,3465,-34.05,20220711,1900,20.26,20221013,4.57,N,187660,100,21 억,,205834,N,N,0,N,00,N
20230626,140824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,160,2,7.69,5849477770,2605293,479.64,2145,2355,2120,2700,1460,2080,2245.23,0.94,0,-141626,2240,2160,2115,2035,1990,2137,2012,22,620,100,1240,5,1,21836250,489,186.67,1.59,12,11.93,12.00,1409.00,3465,20220711,-35.35,1900,20221013,17.89,2615,-14.34,20230202,1900,17.89,20230103,3465,-35.35,20220711,1900,17.89,20221013,4.57,N,187660,100,21 억,,205834,N,N,0,N,00,N
20230626,130819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,100,2,4.81,1526970035,700733,129.01,2145,2240,2120,2700,1460,2080,2179.10,0.94,0,-63373,2240,2160,2115,2035,1990,2137,2012,22,620,100,1240,5,1,21836250,476,181.67,1.55,12,3.21,12.00,1409.00,3465,20220711,-37.09,1900,20221013,14.74,2615,-16.63,20230202,1900,14.74,20230103,3465,-37.09,20220711,1900,14.74,20221013,4.57,N,187660,100,21 억,,205834,N,N,0,N,00,N
20230626,120819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,100,2,4.81,1450764185,665654,122.55,2145,2240,2120,2700,1460,2080,2179.46,0.94,0,-67271,2240,2160,2115,2035,1990,2137,2012,22,620,100,1240,5,1,21836250,476,181.67,1.55,12,3.05,12.00,1409.00,3465,20220711,-37.09,1900,20221013,14.74,2615,-16.63,20230202,1900,14.74,20230103,3465,-37.09,20220711,1900,14.74,20221013,4.57,N,187660,100,21 억,,205834,N,N,0,N,00,N
20230626,110819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,80,2,3.85,1390185545,637804,117.42,2145,2240,2120,2700,1460,2080,2179.64,0.94,0,-63727,2240,2160,2115,2035,1990,2137,2012,22,620,100,1240,5,1,21836250,472,180.00,1.53,12,2.92,12.00,1409.00,3465,20220711,-37.66,1900,20221013,13.68,2615,-17.40,20230202,1900,13.68,20230103,3465,-37.66,20220711,1900,13.68,20221013,4.57,N,187660,100,21 억,,205834,N,N,0,N,00,N
20230626,100819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,70,2,3.37,1272102515,583412,107.41,2145,2240,2120,2700,1460,2080,2180.45,0.94,0,-71415,2240,2160,2115,2035,1990,2137,2012,22,620,100,1240,5,1,21836250,469,179.17,1.53,12,2.67,12.00,1409.00,3465,20220711,-37.95,1900,20221013,13.16,2615,-17.78,20230202,1900,13.16,20230103,3465,-37.95,20220711,1900,13.16,20221013,4.57,N,187660,100,21 억,,205834,N,N,0,N,00,N
20230626,090821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,95,2,4.57,270432800,125497,23.10,2145,2180,2120,2700,1460,2080,2154.89,0.94,0,-17825,2240,2160,2115,2035,1990,2137,2012,22,620,100,1240,5,1,21836250,475,181.25,1.54,12,0.57,12.00,1409.00,3465,20220711,-37.23,1900,20221013,14.47,2615,-16.83,20230202,1900,14.47,20230103,3465,-37.23,20220711,1900,14.47,20221013,4.57,N,187660,100,21 억,,205834,N,N,0,N,00,N
20230623,180410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-50,5,-2.35,1151457740,543172,56.26,2165,2195,2070,2765,1495,2130,2121.01,0.81,0,24407,2246,2187,2156,2097,2066,2172,2082,22,635,100,1270,5,1,21836250,454,173.33,1.48,12,2.49,12.00,1409.00,3465,20220711,-39.97,1900,20221013,9.47,2615,-20.46,20230202,1900,9.47,20230103,3465,-39.97,20220711,1900,9.47,20221013,4.75,N,187660,100,21 억,,176817,N,N,0,N,00,N
20230623,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-40,5,-1.88,910096420,427807,44.31,2165,2195,2070,2765,1495,2130,2127.35,0.81,0,13937,2246,2187,2156,2097,2066,2172,2082,22,635,100,1270,5,1,21836250,456,174.17,1.48,12,1.96,12.00,1409.00,3465,20220711,-39.68,1900,20221013,10.00,2615,-20.08,20230202,1900,10.00,20230103,3465,-39.68,20220711,1900,10.00,20221013,4.75,N,187660,100,21 억,,176817,N,N,0,N,00,N
20230622,160901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-115,5,-5.12,2072853380,959396,8.77,2210,2215,2125,2915,1575,2245,2160.60,0.12,0,148456,2704,2474,2235,2005,1766,2589,2120,22,670,100,1340,5,1,21836250,465,177.50,1.51,12,4.39,12.00,1409.00,3465,20220711,-38.53,1900,20221013,12.11,2615,-18.55,20230202,1900,12.11,20230103,3465,-38.53,20220711,1900,12.11,20221013,4.77,N,187660,100,21 억,,25394,N,N,0,N,00,N
20230622,150824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-105,5,-4.68,1922464540,888998,8.13,2210,2215,2125,2915,1575,2245,2162.49,0.12,0,144990,2704,2474,2235,2005,1766,2589,2120,22,670,100,1340,5,1,21836250,467,178.33,1.52,12,4.07,12.00,1409.00,3465,20220711,-38.24,1900,20221013,12.63,2615,-18.16,20230202,1900,12.63,20230103,3465,-38.24,20220711,1900,12.63,20221013,4.77,N,187660,100,21 억,,25394,N,N,0,N,00,N
20230622,140251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-90,5,-4.01,1785727300,825308,7.54,2210,2215,2125,2915,1575,2245,2163.70,0.12,0,143964,2704,2474,2235,2005,1766,2589,2120,22,670,100,1340,5,1,21836250,471,179.58,1.53,12,3.78,12.00,1409.00,3465,20220711,-37.81,1900,20221013,13.42,2615,-17.59,20230202,1900,13.42,20230103,3465,-37.81,20220711,1900,13.42,20221013,4.77,N,187660,100,21 억,,25394,N,N,0,N,00,N
20230622,130345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-75,5,-3.34,1705087865,787956,7.20,2210,2215,2125,2915,1575,2245,2163.92,0.12,0,143799,2704,2474,2235,2005,1766,2589,2120,22,670,100,1340,5,1,21836250,474,180.83,1.54,12,3.61,12.00,1409.00,3465,20220711,-37.37,1900,20221013,14.21,2615,-17.02,20230202,1900,14.21,20230103,3465,-37.37,20220711,1900,14.21,20221013,4.77,N,187660,100,21 억,,25394,N,N,0,N,00,N
20230622,120150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-100,5,-4.45,1613783570,745507,6.81,2210,2215,2125,2915,1575,2245,2164.66,0.12,0,141996,2704,2474,2235,2005,1766,2589,2120,22,670,100,1340,5,1,21836250,468,178.75,1.52,12,3.41,12.00,1409.00,3465,20220711,-38.10,1900,20221013,12.89,2615,-17.97,20230202,1900,12.89,20230103,3465,-38.10,20220711,1900,12.89,20221013,4.77,N,187660,100,21 억,,25394,N,N,0,N,00,N
20230622,110605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-95,5,-4.23,1290300810,594297,5.43,2210,2215,2140,2915,1575,2245,2171.12,0.12,0,122992,2704,2474,2235,2005,1766,2589,2120,22,670,100,1340,5,1,21836250,469,179.17,1.53,12,2.72,12.00,1409.00,3465,20220711,-37.95,1900,20221013,13.16,2615,-17.78,20230202,1900,13.16,20230103,3465,-37.95,20220711,1900,13.16,20221013,4.77,N,187660,100,21 억,,25394,N,N,0,N,00,N
20230622,101002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,-70,5,-3.12,1091486735,502171,4.59,2210,2215,2140,2915,1575,2245,2173.51,0.12,0,103760,2704,2474,2235,2005,1766,2589,2120,22,670,100,1340,5,1,21836250,475,181.25,1.54,12,2.30,12.00,1409.00,3465,20220711,-37.23,1900,20221013,14.47,2615,-16.83,20230202,1900,14.47,20230103,3465,-37.23,20220711,1900,14.47,20221013,4.77,N,187660,100,21 억,,25394,N,N,0,N,00,N
20230622,090126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-45,5,-2.00,157459625,71373,0.65,2210,2215,2190,2915,1575,2245,2206.07,0.12,0,-4278,2704,2474,2235,2005,1766,2589,2120,22,670,100,1340,5,1,21836250,480,183.33,1.56,12,0.33,12.00,1409.00,3465,20220711,-36.51,1900,20221013,15.79,2615,-15.87,20230202,1900,15.79,20230103,3465,-36.51,20220711,1900,15.79,20221013,4.77,N,187660,100,21 억,,25394,N,N,0,N,00,N
20230621,160417,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2245,235,2,11.69,25181087637,10849494,22784.44,2015,2465,1996,2610,1410,2010,2321.08,0.39,0,-48308,2059,2034,2010,1985,1961,2047,1998,22,600,100,1200,5,1,21836250,490,187.08,1.59,12,49.69,12.00,1409.00,3465,20220711,-35.21,1900,20221013,18.16,2615,-14.15,20230202,1900,18.16,20230103,3465,-35.21,20220711,1900,18.16,20221013,4.82,N,187660,100,21 억,,84968,N,N,0,N,00,N
20230621,150537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2215,205,2,10.20,23905967657,10271714,21571.07,2015,2465,1996,2610,1410,2010,2327.36,0.39,0,-68598,2059,2034,2010,1985,1961,2047,1998,22,600,100,1200,5,1,21836250,484,184.58,1.57,12,47.04,12.00,1409.00,3465,20220711,-36.08,1900,20221013,16.58,2615,-15.30,20230202,1900,16.58,20230103,3465,-36.08,20220711,1900,16.58,20221013,4.82,N,187660,100,21 억,,84968,N,N,0,N,00,N
20230621,140332,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2305,295,2,14.68,6638328902,2910523,6112.23,2015,2405,1996,2610,1410,2010,2280.80,0.39,0,-55435,2059,2034,2010,1985,1961,2047,1998,22,600,100,1200,5,1,21836250,503,192.08,1.64,12,13.33,12.00,1409.00,3465,20220711,-33.48,1900,20221013,21.32,2615,-11.85,20230202,1900,21.32,20230103,3465,-33.48,20220711,1900,21.32,20221013,4.82,N,187660,100,21 억,,84968,N,N,0,N,00,N
20230621,130910,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2010,0,3,0.00,34122062,17018,35.74,2015,2015,1996,2610,1410,2010,2005.06,0.39,0,-5080,2059,2034,2010,1985,1961,2047,1998,22,600,100,1200,5,1,21836250,439,167.50,1.43,12,0.08,12.00,1409.00,3465,20220711,-41.99,1900,20221013,5.79,2615,-23.14,20230202,1900,5.79,20230103,3465,-41.99,20220711,1900,5.79,20221013,4.82,N,187660,100,21 억,,84968,N,N,0,N,00,N
20230621,120941,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2000,-10,5,-0.50,33895442,16905,35.50,2015,2015,1996,2610,1410,2010,2005.05,0.39,0,-5078,2059,2034,2010,1985,1961,2047,1998,22,600,100,1200,5,1,21836250,437,166.67,1.42,12,0.08,12.00,1409.00,3465,20220711,-42.28,1900,20221013,5.26,2615,-23.52,20230202,1900,5.26,20230103,3465,-42.28,20220711,1900,5.26,20221013,4.82,N,187660,100,21 억,,84968,N,N,0,N,00,N
20230621,110643,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1997,-13,5,-0.65,27509159,13726,28.83,2015,2015,1996,2610,1410,2010,2004.16,0.39,0,-5092,2059,2034,2010,1985,1961,2047,1998,22,600,100,1200,1,1,21836250,436,166.42,1.42,12,0.06,12.00,1409.00,3465,20220711,-42.37,1900,20221013,5.11,2615,-23.63,20230202,1900,5.11,20230103,3465,-42.37,20220711,1900,5.11,20221013,4.82,N,187660,100,21 억,,84968,N,N,0,N,00,N
20230621,100221,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2000,-10,5,-0.50,19521759,9729,20.43,2015,2015,1997,2610,1410,2010,2006.55,0.39,0,-3873,2059,2034,2010,1985,1961,2047,1998,22,600,100,1200,5,1,21836250,437,166.67,1.42,12,0.04,12.00,1409.00,3465,20220711,-42.28,1900,20221013,5.26,2615,-23.52,20230202,1900,5.26,20230103,3465,-42.28,20220711,1900,5.26,20221013,4.82,N,187660,100,21 억,,84968,N,N,0,N,00,N
20230621,090950,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2010,0,3,0.00,4196874,2089,4.39,2015,2015,1997,2610,1410,2010,2009.03,0.39,0,-1536,2059,2034,2010,1985,1961,2047,1998,22,600,100,1200,5,1,21836250,439,167.50,1.43,12,0.01,12.00,1409.00,3465,20220711,-41.99,1900,20221013,5.79,2615,-23.14,20230202,1900,5.79,20230103,3465,-41.99,20220711,1900,5.79,20221013,4.82,N,187660,100,21 억,,84968,N,N,0,N,00,N
20230620,160229,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2010,13,2,0.65,94701484,47072,146.01,2000,2035,1986,2595,1398,1997,2011.85,0.40,0,-2424,2012,2004,1992,1984,1972,2008,1988,22,598,100,1190,5,1,21836250,439,167.50,1.43,12,0.22,12.00,1409.00,3465,20220711,-41.99,1900,20221013,5.79,2615,-23.14,20230202,1900,5.79,20230103,3465,-41.99,20220711,1900,5.79,20221013,4.80,N,187660,100,21 억,,87391,N,N,0,N,00,N
20230620,150918,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2000,3,2,0.15,90812505,45131,139.99,2000,2035,1986,2595,1398,1997,2012.20,0.40,0,-2131,2012,2004,1992,1984,1972,2008,1988,22,598,100,1190,5,1,21836250,437,166.67,1.42,12,0.21,12.00,1409.00,3465,20220711,-42.28,1900,20221013,5.26,2615,-23.52,20230202,1900,5.26,20230103,3465,-42.28,20220711,1900,5.26,20221013,4.80,N,187660,100,21 억,,87391,N,N,0,N,00,N
20230620,140303,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1998,1,2,0.05,79196260,39322,121.97,2000,2035,1986,2595,1398,1997,2014.04,0.40,0,-2130,2012,2004,1992,1984,1972,2008,1988,22,598,100,1190,1,1,21836250,436,166.50,1.42,12,0.18,12.00,1409.00,3465,20220711,-42.34,1900,20221013,5.16,2615,-23.59,20230202,1900,5.16,20230103,3465,-42.34,20220711,1900,5.16,20221013,4.80,N,187660,100,21 억,,87391,N,N,0,N,00,N
20230620,130608,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2010,13,2,0.65,72241793,35841,111.18,2000,2035,1986,2595,1398,1997,2015.62,0.40,0,-3209,2012,2004,1992,1984,1972,2008,1988,22,598,100,1190,5,1,21836250,439,167.50,1.43,12,0.16,12.00,1409.00,3465,20220711,-41.99,1900,20221013,5.79,2615,-23.14,20230202,1900,5.79,20230103,3465,-41.99,20220711,1900,5.79,20221013,4.80,N,187660,100,21 억,,87391,N,N,0,N,00,N
20230620,120809,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1998,1,2,0.05,70945173,35193,109.17,2000,2035,1986,2595,1398,1997,2015.89,0.40,0,-3209,2012,2004,1992,1984,1972,2008,1988,22,598,100,1190,1,1,21836250,436,166.50,1.42,12,0.16,12.00,1409.00,3465,20220711,-42.34,1900,20221013,5.16,2615,-23.59,20230202,1900,5.16,20230103,3465,-42.34,20220711,1900,5.16,20221013,4.80,N,187660,100,21 억,,87391,N,N,0,N,00,N
20230620,110109,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2005,8,2,0.40,60609130,30026,93.14,2000,2035,1986,2595,1398,1997,2018.55,0.40,0,-4769,2012,2004,1992,1984,1972,2008,1988,22,598,100,1190,5,1,21836250,438,167.08,1.42,12,0.14,12.00,1409.00,3465,20220711,-42.14,1900,20221013,5.53,2615,-23.33,20230202,1900,5.53,20230103,3465,-42.14,20220711,1900,5.53,20221013,4.80,N,187660,100,21 억,,87391,N,N,0,N,00,N
20230620,101008,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2010,13,2,0.65,20937610,10457,32.44,2000,2015,1986,2595,1398,1997,2002.26,0.40,0,-896,2012,2004,1992,1984,1972,2008,1988,22,598,100,1190,5,1,21836250,439,167.50,1.43,12,0.05,12.00,1409.00,3465,20220711,-41.99,1900,20221013,5.79,2615,-23.14,20230202,1900,5.79,20230103,3465,-41.99,20220711,1900,5.79,20221013,4.80,N,187660,100,21 억,,87391,N,N,0,N,00,N
20230620,090813,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1997,0,3,0.00,10099850,5050,15.66,2000,2000,1997,2595,1398,1997,1999.97,0.40,0,10,2012,2004,1992,1984,1972,2008,1988,22,598,100,1190,1,1,21836250,436,166.42,1.42,12,0.02,12.00,1409.00,3465,20220711,-42.37,1900,20221013,5.11,2615,-23.63,20230202,1900,5.11,20230103,3465,-42.37,20220711,1900,5.11,20221013,4.80,N,187660,100,21 억,,87391,N,N,0,N,00,N
20230619,160244,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1997,14,2,0.71,58985907,29647,69.50,1983,2000,1980,2575,1389,1983,1989.61,0.42,0,-4678,2002,1992,1987,1977,1972,1990,1975,22,593,100,1180,1,1,21836250,436,166.42,1.42,12,0.14,12.00,1409.00,3570,20220616,-44.06,1900,20221013,5.11,2615,-23.63,20230202,1900,5.11,20230103,3465,-42.37,20220711,1900,5.11,20221013,4.81,N,187660,100,21 억,,92069,N,N,0,N,00,N
20230619,150256,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1996,13,2,0.66,55180892,27742,65.04,1983,2000,1980,2575,1389,1983,1989.08,0.42,0,-4678,2002,1992,1987,1977,1972,1990,1975,22,593,100,1180,1,1,21836250,436,166.33,1.42,12,0.13,12.00,1409.00,3570,20220616,-44.09,1900,20221013,5.05,2615,-23.67,20230202,1900,5.05,20230103,3465,-42.40,20220711,1900,5.05,20221013,4.81,N,187660,100,21 억,,92069,N,N,0,N,00,N
20230619,140940,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1993,10,2,0.50,46097138,23186,54.35,1983,2000,1980,2575,1389,1983,1988.15,0.42,0,-4747,2002,1992,1987,1977,1972,1990,1975,22,593,100,1180,1,1,21836250,435,166.08,1.41,12,0.11,12.00,1409.00,3570,20220616,-44.17,1900,20221013,4.89,2615,-23.79,20230202,1900,4.89,20230103,3465,-42.48,20220711,1900,4.89,20221013,4.81,N,187660,100,21 억,,92069,N,N,0,N,00,N
20230619,130417,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1996,13,2,0.66,38768392,19506,45.73,1983,2000,1980,2575,1389,1983,1987.51,0.42,0,-3728,2002,1992,1987,1977,1972,1990,1975,22,593,100,1180,1,1,21836250,436,166.33,1.42,12,0.09,12.00,1409.00,3570,20220616,-44.09,1900,20221013,5.05,2615,-23.67,20230202,1900,5.05,20230103,3465,-42.40,20220711,1900,5.05,20221013,4.81,N,187660,100,21 억,,92069,N,N,0,N,00,N
20230619,120257,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1988,5,2,0.25,37317321,18776,44.02,1983,2000,1980,2575,1389,1983,1987.50,0.42,0,-3696,2002,1992,1987,1977,1972,1990,1975,22,593,100,1180,1,1,21836250,434,165.67,1.41,12,0.09,12.00,1409.00,3570,20220616,-44.31,1900,20221013,4.63,2615,-23.98,20230202,1900,4.63,20230103,3465,-42.63,20220711,1900,4.63,20221013,4.81,N,187660,100,21 억,,92069,N,N,0,N,00,N
20230619,110450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1998,15,2,0.76,28528297,14355,33.65,1983,2000,1980,2575,1389,1983,1987.35,0.42,0,-3688,2002,1992,1987,1977,1972,1990,1975,22,593,100,1180,1,1,21836250,436,166.50,1.42,12,0.07,12.00,1409.00,3570,20220616,-44.03,1900,20221013,5.16,2615,-23.59,20230202,1900,5.16,20230103,3465,-42.34,20220711,1900,5.16,20221013,4.81,N,187660,100,21 억,,92069,N,N,0,N,00,N
20230619,100157,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1994,11,2,0.55,22145702,11155,26.15,1983,1994,1980,2575,1389,1983,1985.27,0.42,0,-2663,2002,1992,1987,1977,1972,1990,1975,22,593,100,1180,1,1,21836250,435,166.17,1.42,12,0.05,12.00,1409.00,3570,20220616,-44.15,1900,20221013,4.95,2615,-23.75,20230202,1900,4.95,20230103,3465,-42.45,20220711,1900,4.95,20221013,4.81,N,187660,100,21 억,,92069,N,N,0,N,00,N
20230619,091010,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1992,9,2,0.45,8440349,4258,9.98,1983,1992,1980,2575,1389,1983,1982.23,0.42,0,-2226,2002,1992,1987,1977,1972,1990,1975,22,593,100,1180,1,1,21836250,435,166.00,1.41,12,0.02,12.00,1409.00,3570,20220616,-44.20,1900,20221013,4.84,2615,-23.82,20230202,1900,4.84,20230103,3465,-42.51,20220711,1900,4.84,20221013,4.81,N,187660,100,21 억,,92069,N,N,0,N,00,N
20230616,161013,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1983,-4,5,-0.20,84713417,42656,45.78,1987,1997,1982,2580,1391,1987,1985.97,0.41,0,2439,2040,2013,1993,1966,1946,2003,1956,22,594,100,1190,1,1,21836250,433,165.25,1.41,12,0.20,12.00,1409.00,3610,20220615,-45.07,1900,20221013,4.37,2615,-24.17,20230202,1900,4.37,20230103,3570,-44.45,20220616,1900,4.37,20221013,4.84,N,187660,100,21 억,,89630,N,N,0,N,00,N
20230616,150913,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1985,-2,5,-0.10,76461269,38496,41.32,1987,1997,1982,2580,1391,1987,1986.21,0.41,0,2591,2040,2013,1993,1966,1946,2003,1956,22,594,100,1190,1,1,21836250,433,165.42,1.41,12,0.18,12.00,1409.00,3610,20220615,-45.01,1900,20221013,4.47,2615,-24.09,20230202,1900,4.47,20230103,3570,-44.40,20220616,1900,4.47,20221013,4.84,N,187660,100,21 억,,89630,N,N,0,N,00,N
20230616,141003,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1988,1,2,0.05,69131746,34803,37.35,1987,1997,1982,2580,1391,1987,1986.37,0.41,0,3049,2040,2013,1993,1966,1946,2003,1956,22,594,100,1190,1,1,21836250,434,165.67,1.41,12,0.16,12.00,1409.00,3610,20220615,-44.93,1900,20221013,4.63,2615,-23.98,20230202,1900,4.63,20230103,3570,-44.31,20220616,1900,4.63,20221013,4.84,N,187660,100,21 억,,89630,N,N,0,N,00,N
20230616,130403,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1985,-2,5,-0.10,62906813,31663,33.98,1987,1997,1982,2580,1391,1987,1986.76,0.41,0,4181,2040,2013,1993,1966,1946,2003,1956,22,594,100,1190,1,1,21836250,433,165.42,1.41,12,0.15,12.00,1409.00,3610,20220615,-45.01,1900,20221013,4.47,2615,-24.09,20230202,1900,4.47,20230103,3570,-44.40,20220616,1900,4.47,20221013,4.84,N,187660,100,21 억,,89630,N,N,0,N,00,N
20230616,120254,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1989,2,2,0.10,38342206,19273,20.69,1987,1997,1986,2580,1391,1987,1989.43,0.41,0,4181,2040,2013,1993,1966,1946,2003,1956,22,594,100,1190,1,1,21836250,434,165.75,1.41,12,0.09,12.00,1409.00,3610,20220615,-44.90,1900,20221013,4.68,2615,-23.94,20230202,1900,4.68,20230103,3570,-44.29,20220616,1900,4.68,20221013,4.84,N,187660,100,21 억,,89630,N,N,0,N,00,N
20230616,110733,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1989,2,2,0.10,24056204,12083,12.97,1987,1997,1986,2580,1391,1987,1990.91,0.41,0,4031,2040,2013,1993,1966,1946,2003,1956,22,594,100,1190,1,1,21836250,434,165.75,1.41,12,0.06,12.00,1409.00,3610,20220615,-44.90,1900,20221013,4.68,2615,-23.94,20230202,1900,4.68,20230103,3570,-44.29,20220616,1900,4.68,20221013,4.84,N,187660,100,21 억,,89630,N,N,0,N,00,N
20230616,100443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1994,7,2,0.35,20447525,10272,11.02,1987,1997,1986,2580,1391,1987,1990.61,0.41,0,4031,2040,2013,1993,1966,1946,2003,1956,22,594,100,1190,1,1,21836250,435,166.17,1.42,12,0.05,12.00,1409.00,3610,20220615,-44.76,1900,20221013,4.95,2615,-23.75,20230202,1900,4.95,20230103,3570,-44.15,20220616,1900,4.95,20221013,4.84,N,187660,100,21 억,,89630,N,N,0,N,00,N
20230616,090327,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1997,10,2,0.50,10817409,5444,5.84,1987,1997,1986,2580,1391,1987,1987.03,0.41,0,1083,2040,2013,1993,1966,1946,2003,1956,22,594,100,1190,1,1,21836250,436,166.42,1.42,12,0.02,12.00,1409.00,3610,20220615,-44.68,1900,20221013,5.11,2615,-23.63,20230202,1900,5.11,20230103,3570,-44.06,20220616,1900,5.11,20221013,4.84,N,187660,100,21 억,,89630,N,N,0,N,00,N
20230615,150213,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1999,-1,5,-0.05,160760370,80480,111.28,2000,2020,1973,2600,1400,2000,1997.52,0.44,0,-7086,2093,2046,2023,1976,1953,2035,1965,22,600,100,1200,1,1,21836250,437,166.58,1.42,12,0.37,12.00,1409.00,3630,20220614,-44.93,1900,20221013,5.21,2615,-23.56,20230202,1900,5.21,20230103,3610,-44.63,20220615,1900,5.21,20221013,4.78,N,187660,100,21 억,,97149,N,N,0,N,00,N
20230615,140528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1998,-2,5,-0.10,132462288,66228,91.57,2000,2020,1985,2600,1400,2000,2000.09,0.44,0,-6087,2093,2046,2023,1976,1953,2035,1965,22,600,100,1200,1,1,21836250,436,166.50,1.42,12,0.30,12.00,1409.00,3630,20220614,-44.96,1900,20221013,5.16,2615,-23.59,20230202,1900,5.16,20230103,3610,-44.65,20220615,1900,5.16,20221013,4.78,N,187660,100,21 억,,97149,N,N,0,N,00,N
20230615,130516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2000,0,3,0.00,100620325,50257,69.49,2000,2020,1993,2600,1400,2000,2002.12,0.44,0,-4501,2093,2046,2023,1976,1953,2035,1965,22,600,100,1200,5,1,21836250,437,166.67,1.42,12,0.23,12.00,1409.00,3630,20220614,-44.90,1900,20221013,5.26,2615,-23.52,20230202,1900,5.26,20230103,3610,-44.60,20220615,1900,5.26,20221013,4.78,N,187660,100,21 억,,97149,N,N,0,N,00,N
20230615,120522,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1997,-3,5,-0.15,100324562,50109,69.29,2000,2020,1993,2600,1400,2000,2002.13,0.44,0,-4402,2093,2046,2023,1976,1953,2035,1965,22,600,100,1200,1,1,21836250,436,166.42,1.42,12,0.23,12.00,1409.00,3630,20220614,-44.99,1900,20221013,5.11,2615,-23.63,20230202,1900,5.11,20230103,3610,-44.68,20220615,1900,5.11,20221013,4.78,N,187660,100,21 억,,97149,N,N,0,N,00,N
20230615,110320,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1997,-3,5,-0.15,71785586,35811,49.52,2000,2020,1996,2600,1400,2000,2004.57,0.44,0,-4052,2093,2046,2023,1976,1953,2035,1965,22,600,100,1200,1,1,21836250,436,166.42,1.42,12,0.16,12.00,1409.00,3630,20220614,-44.99,1900,20221013,5.11,2615,-23.63,20230202,1900,5.11,20230103,3610,-44.68,20220615,1900,5.11,20221013,4.78,N,187660,100,21 억,,97149,N,N,0,N,00,N
20230611,184648,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2085,0,3,0.00,331440310,159247,14.22,2120,2120,2060,2710,1460,2085,2081.36,0.47,15010,14551,2315,2200,2100,1985,1885,2257,2042,22,625,100,1250,5,1,21836250,455,173.75,1.48,12,0.73,12.00,1409.00,4035,20220608,-48.33,1900,20221013,9.74,2615,-20.27,20230202,1900,9.74,20230103,4035,-48.33,20220609,1900,9.74,20221013,4.80,N,187660,100,21 억,,102090,N,N,0,N,00,N