KissMeData/363260/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
20230731,161200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,877,17,2,1.98,1069341176,1232195,75.62,851,882,851,1118,602,860,867.77,1.39,0,-12018,900,880,851,831,802,890,841,161,258,100,510,1,1,160818847,1410,-20.88,3.51,12,0.77,-42.00,250.00,1655,20220823,-47.01,743,20221013,18.03,1549,-43.38,20230710,780,12.44,20230102,1655,-47.01,20220823,743,18.03,20221013,3.79,N,363260,100,160 억,,2240312,N,N,0,N,00,N
20230731,151158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,872,12,2,1.40,950638621,1096399,67.29,851,882,851,1118,602,860,867.06,1.39,0,-30099,900,880,851,831,802,890,841,161,258,100,510,1,1,160818847,1402,-20.76,3.49,12,0.68,-42.00,250.00,1655,20220823,-47.31,743,20221013,17.36,1549,-43.71,20230710,780,11.79,20230102,1655,-47.31,20220823,743,17.36,20221013,3.79,N,363260,100,160 억,,2240312,N,N,0,N,00,N
20230731,141205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,873,13,2,1.51,715932344,825855,50.68,851,882,851,1118,602,860,866.90,1.39,0,-45484,900,880,851,831,802,890,841,161,258,100,510,1,1,160818847,1404,-20.79,3.49,12,0.51,-42.00,250.00,1655,20220823,-47.25,743,20221013,17.50,1549,-43.64,20230710,780,11.92,20230102,1655,-47.25,20220823,743,17.50,20221013,3.79,N,363260,100,160 억,,2240312,N,N,0,N,00,N
20230731,131209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,877,17,2,1.98,643561321,743063,45.60,851,882,851,1118,602,860,866.09,1.39,0,-48357,900,880,851,831,802,890,841,161,258,100,510,1,1,160818847,1410,-20.88,3.51,12,0.46,-42.00,250.00,1655,20220823,-47.01,743,20221013,18.03,1549,-43.38,20230710,780,12.44,20230102,1655,-47.01,20220823,743,18.03,20221013,3.79,N,363260,100,160 억,,2240312,N,N,0,N,00,N
20230731,121215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,876,16,2,1.86,551687079,638021,39.15,851,882,851,1118,602,860,864.68,1.39,0,-69401,900,880,851,831,802,890,841,161,258,100,510,1,1,160818847,1409,-20.86,3.50,12,0.40,-42.00,250.00,1655,20220823,-47.07,743,20221013,17.90,1549,-43.45,20230710,780,12.31,20230102,1655,-47.07,20220823,743,17.90,20221013,3.79,N,363260,100,160 억,,2240312,N,N,0,N,00,N
20230731,111218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,874,14,2,1.63,480671909,557036,34.18,851,882,851,1118,602,860,862.91,1.39,0,-84778,900,880,851,831,802,890,841,161,258,100,510,1,1,160818847,1406,-20.81,3.50,12,0.35,-42.00,250.00,1655,20220823,-47.19,743,20221013,17.63,1549,-43.58,20230710,780,12.05,20230102,1655,-47.19,20220823,743,17.63,20221013,3.79,N,363260,100,160 억,,2240312,N,N,0,N,00,N
20230731,101214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,877,17,2,1.98,381583404,443476,27.22,851,882,851,1118,602,860,860.44,1.39,0,-73582,900,880,851,831,802,890,841,161,258,100,510,1,1,160818847,1410,-20.88,3.51,12,0.28,-42.00,250.00,1655,20220823,-47.01,743,20221013,18.03,1549,-43.38,20230710,780,12.44,20230102,1655,-47.01,20220823,743,18.03,20221013,3.79,N,363260,100,160 억,,2240312,N,N,0,N,00,N
20230731,091202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,857,-3,5,-0.35,74411907,87361,5.36,851,859,851,1118,602,860,851.77,1.39,0,6333,900,880,851,831,802,890,841,161,258,100,510,1,1,160818847,1378,-20.40,3.43,12,0.05,-42.00,250.00,1655,20220823,-48.22,743,20221013,15.34,1549,-44.67,20230710,780,9.87,20230102,1655,-48.22,20220823,743,15.34,20221013,3.79,N,363260,100,160 억,,2240312,N,N,0,N,00,N
20230728,161204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,860,39,2,4.75,1359631978,1596658,31.64,822,871,822,1067,575,821,851.51,1.26,0,210611,921,870,845,794,769,858,782,161,246,100,490,1,1,160818847,1383,-20.48,3.44,12,0.99,-42.00,250.00,1655,20220823,-48.04,743,20221013,15.75,1549,-44.48,20230710,780,10.26,20230102,1655,-48.04,20220823,743,15.75,20221013,3.78,N,363260,100,160 억,,2022321,N,N,0,N,00,N
20230728,151201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,870,49,2,5.97,1248629918,1468230,29.09,822,871,822,1067,575,821,850.46,1.26,0,215716,921,870,845,794,769,858,782,161,246,100,490,1,1,160818847,1399,-20.71,3.48,12,0.91,-42.00,250.00,1655,20220823,-47.43,743,20221013,17.09,1549,-43.83,20230710,780,11.54,20230102,1655,-47.43,20220823,743,17.09,20221013,3.78,N,363260,100,160 억,,2022321,N,N,0,N,00,N
20230728,141200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,859,38,2,4.63,1101935129,1298199,25.73,822,868,822,1067,575,821,848.85,1.26,0,216888,921,870,845,794,769,858,782,161,246,100,490,1,1,160818847,1381,-20.45,3.44,12,0.81,-42.00,250.00,1655,20220823,-48.10,743,20221013,15.61,1549,-44.54,20230710,780,10.13,20230102,1655,-48.10,20220823,743,15.61,20221013,3.78,N,363260,100,160 억,,2022321,N,N,0,N,00,N
20230728,131203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,857,36,2,4.38,997967780,1176894,23.32,822,868,822,1067,575,821,848.00,1.26,0,170846,921,870,845,794,769,858,782,161,246,100,490,1,1,160818847,1378,-20.40,3.43,12,0.73,-42.00,250.00,1655,20220823,-48.22,743,20221013,15.34,1549,-44.67,20230710,780,9.87,20230102,1655,-48.22,20220823,743,15.34,20221013,3.78,N,363260,100,160 억,,2022321,N,N,0,N,00,N
20230728,121201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,854,33,2,4.02,939696084,1108728,21.97,822,868,822,1067,575,821,847.58,1.26,0,158805,921,870,845,794,769,858,782,161,246,100,490,1,1,160818847,1373,-20.33,3.42,12,0.69,-42.00,250.00,1655,20220823,-48.40,743,20221013,14.94,1549,-44.87,20230710,780,9.49,20230102,1655,-48.40,20220823,743,14.94,20221013,3.78,N,363260,100,160 억,,2022321,N,N,0,N,00,N
20230728,111207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,851,30,2,3.65,873152439,1030622,20.42,822,868,822,1067,575,821,847.24,1.26,0,131483,921,870,845,794,769,858,782,161,246,100,490,1,1,160818847,1369,-20.26,3.40,12,0.64,-42.00,250.00,1655,20220823,-48.58,743,20221013,14.54,1549,-45.06,20230710,780,9.10,20230102,1655,-48.58,20220823,743,14.54,20221013,3.78,N,363260,100,160 억,,2022321,N,N,0,N,00,N
20230728,101158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,852,31,2,3.78,567468373,673897,13.35,822,856,822,1067,575,821,842.11,1.26,0,213672,921,870,845,794,769,858,782,161,246,100,490,1,1,160818847,1370,-20.29,3.41,12,0.42,-42.00,250.00,1655,20220823,-48.52,743,20221013,14.67,1549,-45.00,20230710,780,9.23,20230102,1655,-48.52,20220823,743,14.67,20221013,3.78,N,363260,100,160 억,,2022321,N,N,0,N,00,N
20230728,091207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,844,23,2,2.80,279505126,333713,6.61,822,851,822,1067,575,821,837.63,1.26,0,111647,921,870,845,794,769,858,782,161,246,100,490,1,1,160818847,1357,-20.10,3.38,12,0.21,-42.00,250.00,1655,20220823,-49.00,743,20221013,13.59,1549,-45.51,20230710,780,8.21,20230102,1655,-49.00,20220823,743,13.59,20221013,3.78,N,363260,100,160 억,,2022321,N,N,0,N,00,N
20230727,161157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,821,-3,5,-0.36,4273100562,4980576,112.51,822,896,820,1071,577,824,858.11,1.40,757591,-233703,911,867,836,792,761,852,777,161,247,100,490,1,1,160818847,1320,-19.55,3.28,12,3.10,-42.00,250.00,1655,20220823,-50.39,743,20221013,10.50,1549,-47.00,20230710,780,5.26,20230102,1655,-50.39,20220823,743,10.50,20221013,4.08,N,363260,100,160 억,,2259181,N,N,0,N,00,N
20230727,151158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,823,-1,5,-0.12,4075655499,4740195,107.08,822,896,822,1071,577,824,859.91,1.40,757591,-207391,911,867,836,792,761,852,777,161,247,100,490,1,1,160818847,1324,-19.60,3.29,12,2.95,-42.00,250.00,1655,20220823,-50.27,743,20221013,10.77,1549,-46.87,20230710,780,5.51,20230102,1655,-50.27,20220823,743,10.77,20221013,4.08,N,363260,100,160 억,,2259181,N,N,0,N,00,N
20230727,141153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,833,9,2,1.09,3782780178,4385728,99.07,822,896,822,1071,577,824,862.64,1.40,757591,-155190,911,867,836,792,761,852,777,161,247,100,490,1,1,160818847,1340,-19.83,3.33,12,2.73,-42.00,250.00,1655,20220823,-49.67,743,20221013,12.11,1549,-46.22,20230710,780,6.79,20230102,1655,-49.67,20220823,743,12.11,20221013,4.08,N,363260,100,160 억,,2259181,N,N,0,N,00,N
20230727,131151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,828,4,2,0.49,3607044800,4174081,94.29,822,896,822,1071,577,824,864.28,1.40,757591,-120486,911,867,836,792,761,852,777,161,247,100,490,1,1,160818847,1332,-19.71,3.31,12,2.60,-42.00,250.00,1655,20220823,-49.97,743,20221013,11.44,1549,-46.55,20230710,780,6.15,20230102,1655,-49.97,20220823,743,11.44,20221013,4.08,N,363260,100,160 억,,2259181,N,N,0,N,00,N
20230727,121154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,831,7,2,0.85,3372855972,3891741,87.91,822,896,822,1071,577,824,866.82,1.40,757591,-110264,911,867,836,792,761,852,777,161,247,100,490,1,1,160818847,1336,-19.79,3.32,12,2.42,-42.00,250.00,1655,20220823,-49.79,743,20221013,11.84,1549,-46.35,20230710,780,6.54,20230102,1655,-49.79,20220823,743,11.84,20221013,4.08,N,363260,100,160 억,,2259181,N,N,0,N,00,N
20230727,111157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,854,30,2,3.64,2879855963,3305521,74.67,822,896,822,1071,577,824,871.42,1.40,757591,-232977,911,867,836,792,761,852,777,161,247,100,490,1,1,160818847,1373,-20.33,3.42,12,2.06,-42.00,250.00,1655,20220823,-48.40,743,20221013,14.94,1549,-44.87,20230710,780,9.49,20230102,1655,-48.40,20220823,743,14.94,20221013,4.08,N,363260,100,160 억,,2259181,N,N,0,N,00,N
20230727,101153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,851,27,2,3.28,2694737680,3089337,69.79,822,896,822,1071,577,824,872.48,1.40,757591,-258859,911,867,836,792,761,852,777,161,247,100,490,1,1,160818847,1369,-20.26,3.40,12,1.92,-42.00,250.00,1655,20220823,-48.58,743,20221013,14.54,1549,-45.06,20230710,780,9.10,20230102,1655,-48.58,20220823,743,14.54,20221013,4.08,N,363260,100,160 억,,2259181,N,N,0,N,00,N
20230727,091152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,887,63,2,7.65,1427021097,1634772,36.93,822,896,822,1071,577,824,873.33,1.40,757591,15641,911,867,836,792,761,852,777,161,247,100,490,1,1,160818847,1426,-21.12,3.55,12,1.02,-42.00,250.00,1655,20220823,-46.40,743,20221013,19.38,1549,-42.74,20230710,780,13.72,20230102,1655,-46.40,20220823,743,19.38,20221013,4.08,N,363260,100,160 억,,2259181,N,N,0,N,00,N
20230726,161150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,824,-57,5,-6.47,3647382105,4369418,171.49,875,880,805,1145,617,881,834.69,0.94,0,810688,950,915,898,863,846,907,855,160,264,100,520,1,1,160018847,1319,-19.62,3.30,12,2.73,-42.00,250.00,1655,20220823,-50.21,743,20221013,10.90,1549,-46.80,20230710,780,5.64,20230102,1655,-50.21,20220823,743,10.90,20221013,4.03,N,363260,100,160 억,,1501590,N,N,0,N,00,N
20230726,151156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,813,-68,5,-7.72,3530296238,4227040,165.90,875,880,805,1145,617,881,835.08,0.94,0,793937,950,915,898,863,846,907,855,160,264,100,520,1,1,160018847,1301,-19.36,3.25,12,2.64,-42.00,250.00,1655,20220823,-50.88,743,20221013,9.42,1549,-47.51,20230710,780,4.23,20230102,1655,-50.88,20220823,743,9.42,20221013,4.03,N,363260,100,160 억,,1501590,N,N,0,N,00,N
20230726,141147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,814,-67,5,-7.60,3218074613,3844835,150.90,875,880,805,1145,617,881,836.89,0.94,0,689040,950,915,898,863,846,907,855,160,264,100,520,1,1,160018847,1303,-19.38,3.26,12,2.40,-42.00,250.00,1655,20220823,-50.82,743,20221013,9.56,1549,-47.45,20230710,780,4.36,20230102,1655,-50.82,20220823,743,9.56,20221013,4.03,N,363260,100,160 억,,1501590,N,N,0,N,00,N
20230726,131142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,822,-59,5,-6.70,2463022023,2917458,114.51,875,880,811,1145,617,881,844.13,0.94,0,393733,950,915,898,863,846,907,855,160,264,100,520,1,1,160018847,1315,-19.57,3.29,12,1.82,-42.00,250.00,1655,20220823,-50.33,743,20221013,10.63,1549,-46.93,20230710,780,5.38,20230102,1655,-50.33,20220823,743,10.63,20221013,4.03,N,363260,100,160 억,,1501590,N,N,0,N,00,N
20230726,121148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,829,-52,5,-5.90,1925241152,2262161,88.79,875,880,827,1145,617,881,850.96,0.94,0,331019,950,915,898,863,846,907,855,160,264,100,520,1,1,160018847,1327,-19.74,3.32,12,1.41,-42.00,250.00,1655,20220823,-49.91,743,20221013,11.57,1549,-46.48,20230710,780,6.28,20230102,1655,-49.91,20220823,743,11.57,20221013,4.03,N,363260,100,160 억,,1501590,N,N,0,N,00,N
20230726,111142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,836,-45,5,-5.11,1629692909,1907987,74.89,875,880,827,1145,617,881,854.03,0.94,0,209691,950,915,898,863,846,907,855,160,264,100,520,1,1,160018847,1338,-19.90,3.34,12,1.19,-42.00,250.00,1655,20220823,-49.49,743,20221013,12.52,1549,-46.03,20230710,780,7.18,20230102,1655,-49.49,20220823,743,12.52,20221013,4.03,N,363260,100,160 억,,1501590,N,N,0,N,00,N
20230726,101150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,861,-20,5,-2.27,988065859,1144803,44.93,875,880,845,1145,617,881,862.96,0.94,0,-31464,950,915,898,863,846,907,855,160,264,100,520,1,1,160018847,1378,-20.50,3.44,12,0.72,-42.00,250.00,1655,20220823,-47.98,743,20221013,15.88,1549,-44.42,20230710,780,10.38,20230102,1655,-47.98,20220823,743,15.88,20221013,4.03,N,363260,100,160 억,,1501590,N,N,0,N,00,N
20230726,091145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,860,-21,5,-2.38,359179510,416951,16.36,875,880,845,1145,617,881,861.06,0.94,0,-35970,950,915,898,863,846,907,855,160,264,100,520,1,1,160018847,1376,-20.48,3.44,12,0.26,-42.00,250.00,1655,20220823,-48.04,743,20221013,15.75,1549,-44.48,20230710,780,10.26,20230102,1655,-48.04,20220823,743,15.75,20221013,4.03,N,363260,100,160 억,,1501590,N,N,0,N,00,N
20230725,161142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,881,-43,5,-4.65,2212132886,2465054,51.58,908,933,881,1201,647,924,897.41,0.62,0,504166,1048,986,948,886,848,967,867,160,277,100,550,1,1,160018847,1410,-20.98,3.52,12,1.54,-42.00,250.00,1655,20220823,-46.77,743,20221013,18.57,1549,-43.12,20230710,780,12.95,20230102,1655,-46.77,20220823,743,18.57,20221013,4.15,N,363260,100,160 억,,994869,N,N,0,N,00,N
20230725,151129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,889,-35,5,-3.79,2067005968,2301038,48.15,908,933,881,1201,647,924,898.24,0.62,0,445117,1048,986,948,886,848,967,867,160,277,100,550,1,1,160018847,1423,-21.17,3.56,12,1.44,-42.00,250.00,1655,20220823,-46.28,743,20221013,19.65,1549,-42.61,20230710,780,13.97,20230102,1655,-46.28,20220823,743,19.65,20221013,4.15,N,363260,100,160 억,,994869,N,N,0,N,00,N
20230725,141127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,888,-36,5,-3.90,1781862416,1979503,41.42,908,933,883,1201,647,924,900.10,0.62,0,376081,1048,986,948,886,848,967,867,160,277,100,550,1,1,160018847,1421,-21.14,3.55,12,1.24,-42.00,250.00,1655,20220823,-46.34,743,20221013,19.52,1549,-42.67,20230710,780,13.85,20230102,1655,-46.34,20220823,743,19.52,20221013,4.15,N,363260,100,160 억,,994869,N,N,0,N,00,N
20230725,131139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,888,-36,5,-3.90,1522446492,1686804,35.29,908,933,883,1201,647,924,902.50,0.62,0,324509,1048,986,948,886,848,967,867,160,277,100,550,1,1,160018847,1421,-21.14,3.55,12,1.05,-42.00,250.00,1655,20220823,-46.34,743,20221013,19.52,1549,-42.67,20230710,780,13.85,20230102,1655,-46.34,20220823,743,19.52,20221013,4.15,N,363260,100,160 억,,994869,N,N,0,N,00,N
20230725,121138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,904,-20,5,-2.16,1323588500,1463850,30.63,908,933,883,1201,647,924,904.12,0.62,0,300681,1048,986,948,886,848,967,867,160,277,100,550,1,1,160018847,1447,-21.52,3.62,12,0.91,-42.00,250.00,1655,20220823,-45.38,743,20221013,21.67,1549,-41.64,20230710,780,15.90,20230102,1655,-45.38,20220823,743,21.67,20221013,4.15,N,363260,100,160 억,,994869,N,N,0,N,00,N
20230725,111135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,910,-14,5,-1.52,998078562,1100958,23.04,908,933,883,1201,647,924,906.47,0.62,0,169096,1048,986,948,886,848,967,867,160,277,100,550,1,1,160018847,1456,-21.67,3.64,12,0.69,-42.00,250.00,1655,20220823,-45.02,743,20221013,22.48,1549,-41.25,20230710,780,16.67,20230102,1655,-45.02,20220823,743,22.48,20221013,4.15,N,363260,100,160 억,,994869,N,N,0,N,00,N
20230725,101136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,911,-13,5,-1.41,675673839,744650,15.58,908,933,883,1201,647,924,907.26,0.62,0,128886,1048,986,948,886,848,967,867,160,277,100,550,1,1,160018847,1458,-21.69,3.64,12,0.47,-42.00,250.00,1655,20220823,-44.95,743,20221013,22.61,1549,-41.19,20230710,780,16.79,20230102,1655,-44.95,20220823,743,22.61,20221013,4.15,N,363260,100,160 억,,994869,N,N,0,N,00,N
20230725,091133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,902,-22,5,-2.38,397974436,439845,9.20,908,933,883,1201,647,924,904.59,0.62,0,49676,1048,986,948,886,848,967,867,160,277,100,550,1,1,160018847,1443,-21.48,3.61,12,0.27,-42.00,250.00,1655,20220823,-45.50,743,20221013,21.40,1549,-41.77,20230710,780,15.64,20230102,1655,-45.50,20220823,743,21.40,20221013,4.15,N,363260,100,160 억,,994869,N,N,0,N,00,N
20230724,161134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,924,-89,5,-8.79,4443321806,4727722,126.87,1010,1010,910,1316,710,1013,939.79,0.23,0,628995,1065,1038,1019,992,973,1052,1006,160,303,100,600,1,1,160018847,1479,-22.00,3.70,12,2.95,-42.00,250.00,1655,20220823,-44.17,743,20221013,24.36,1549,-40.35,20230710,780,18.46,20230102,1655,-44.17,20220823,743,24.36,20221013,4.07,N,363260,100,160 억,,366162,N,N,0,N,00,N
20230724,151130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,930,-83,5,-8.19,4303900319,4576780,122.82,1010,1010,910,1316,710,1013,940.29,0.23,0,599539,1065,1038,1019,992,973,1052,1006,160,303,100,600,1,1,160018847,1488,-22.14,3.72,12,2.86,-42.00,250.00,1655,20220823,-43.81,743,20221013,25.17,1549,-39.96,20230710,780,19.23,20230102,1655,-43.81,20220823,743,25.17,20221013,4.07,N,363260,100,160 억,,366162,N,N,0,N,00,N
20230724,141128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,922,-91,5,-8.98,3998778407,4246981,113.97,1010,1010,910,1316,710,1013,941.47,0.23,0,500476,1065,1038,1019,992,973,1052,1006,160,303,100,600,1,1,160018847,1475,-21.95,3.69,12,2.65,-42.00,250.00,1655,20220823,-44.29,743,20221013,24.09,1549,-40.48,20230710,780,18.21,20230102,1655,-44.29,20220823,743,24.09,20221013,4.07,N,363260,100,160 억,,366162,N,N,0,N,00,N
20230724,131129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,927,-86,5,-8.49,3675895781,3896872,104.57,1010,1010,910,1316,710,1013,943.20,0.23,0,472602,1065,1038,1019,992,973,1052,1006,160,303,100,600,1,1,160018847,1483,-22.07,3.71,12,2.44,-42.00,250.00,1655,20220823,-43.99,743,20221013,24.76,1549,-40.15,20230710,780,18.85,20230102,1655,-43.99,20220823,743,24.76,20221013,4.07,N,363260,100,160 억,,366162,N,N,0,N,00,N
20230724,121131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,929,-84,5,-8.29,3387797548,3584857,96.20,1010,1010,910,1316,710,1013,944.93,0.23,0,427326,1065,1038,1019,992,973,1052,1006,160,303,100,600,1,1,160018847,1487,-22.12,3.72,12,2.24,-42.00,250.00,1655,20220823,-43.87,743,20221013,25.03,1549,-40.03,20230710,780,19.10,20230102,1655,-43.87,20220823,743,25.03,20221013,4.07,N,363260,100,160 억,,366162,N,N,0,N,00,N
20230724,111135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,940,-73,5,-7.21,3028465718,3198857,85.84,1010,1010,910,1316,710,1013,946.62,0.23,0,480080,1065,1038,1019,992,973,1052,1006,160,303,100,600,1,1,160018847,1504,-22.38,3.76,12,2.00,-42.00,250.00,1655,20220823,-43.20,743,20221013,26.51,1549,-39.32,20230710,780,20.51,20230102,1655,-43.20,20220823,743,26.51,20221013,4.07,N,363260,100,160 억,,366162,N,N,0,N,00,N
20230724,101123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,942,-71,5,-7.01,2700063729,2848023,76.43,1010,1010,910,1316,710,1013,947.92,0.23,0,416790,1065,1038,1019,992,973,1052,1006,160,303,100,600,1,1,160018847,1507,-22.43,3.77,12,1.78,-42.00,250.00,1655,20220823,-43.08,743,20221013,26.78,1549,-39.19,20230710,780,20.77,20230102,1655,-43.08,20220823,743,26.78,20221013,4.07,N,363260,100,160 억,,366162,N,N,0,N,00,N
20230724,091131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,948,-65,5,-6.42,1169707066,1218959,32.71,1010,1010,910,1316,710,1013,959.36,0.23,0,-21460,1065,1038,1019,992,973,1052,1006,160,303,100,600,1,1,160018847,1517,-22.57,3.79,12,0.76,-42.00,250.00,1655,20220823,-42.72,743,20221013,27.59,1549,-38.80,20230710,780,21.54,20230102,1655,-42.72,20220823,743,27.59,20221013,4.07,N,363260,100,160 억,,366162,N,N,0,N,00,N
20230721,161119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1013,-6,5,-0.59,3738985519,3657059,136.84,1007,1046,1000,1324,714,1019,1022.43,0.37,0,-232262,1054,1036,1021,1003,988,1029,996,160,305,100,610,1,1,160018847,1621,-24.12,4.05,12,2.29,-42.00,250.00,1655,20220823,-38.79,743,20221013,36.34,1549,-34.60,20230710,780,29.87,20230102,1655,-38.79,20220823,743,36.34,20221013,4.18,N,363260,100,160 억,,595415,N,N,0,N,00,N
20230721,151121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1013,-6,5,-0.59,3572282751,3492639,130.68,1007,1046,1000,1324,714,1019,1022.81,0.37,0,-280730,1054,1036,1021,1003,988,1029,996,160,305,100,610,1,1,160018847,1621,-24.12,4.05,12,2.18,-42.00,250.00,1655,20220823,-38.79,743,20221013,36.34,1549,-34.60,20230710,780,29.87,20230102,1655,-38.79,20220823,743,36.34,20221013,4.18,N,363260,100,160 억,,595415,N,N,0,N,00,N
20230721,141116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1021,2,2,0.20,3328577409,3253515,121.74,1007,1046,1000,1324,714,1019,1023.08,0.37,0,-286338,1054,1036,1021,1003,988,1029,996,160,305,100,610,1,1,160018847,1634,-24.31,4.08,12,2.03,-42.00,250.00,1655,20220823,-38.31,743,20221013,37.42,1549,-34.09,20230710,780,30.90,20230102,1655,-38.31,20220823,743,37.42,20221013,4.18,N,363260,100,160 억,,595415,N,N,0,N,00,N
20230721,131120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1016,-3,5,-0.29,3128689932,3057121,114.39,1007,1046,1000,1324,714,1019,1023.42,0.37,0,-300999,1054,1036,1021,1003,988,1029,996,160,305,100,610,1,1,160018847,1626,-24.19,4.06,12,1.91,-42.00,250.00,1655,20220823,-38.61,743,20221013,36.74,1549,-34.41,20230710,780,30.26,20230102,1655,-38.61,20220823,743,36.74,20221013,4.18,N,363260,100,160 억,,595415,N,N,0,N,00,N
20230721,121134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1015,-4,5,-0.39,2916992986,2848742,106.59,1007,1046,1000,1324,714,1019,1023.97,0.37,0,-267152,1054,1036,1021,1003,988,1029,996,160,305,100,610,1,1,160018847,1624,-24.17,4.06,12,1.78,-42.00,250.00,1655,20220823,-38.67,743,20221013,36.61,1549,-34.47,20230710,780,30.13,20230102,1655,-38.67,20220823,743,36.61,20221013,4.18,N,363260,100,160 억,,595415,N,N,0,N,00,N
20230721,111132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1028,9,2,0.88,2577796759,2515502,94.12,1007,1046,1000,1324,714,1019,1024.78,0.37,0,-277559,1054,1036,1021,1003,988,1029,996,160,305,100,610,1,1,160018847,1645,-24.48,4.11,12,1.57,-42.00,250.00,1655,20220823,-37.89,743,20221013,38.36,1549,-33.63,20230710,780,31.79,20230102,1655,-37.89,20220823,743,38.36,20221013,4.18,N,363260,100,160 억,,595415,N,N,0,N,00,N
20230721,101130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1036,17,2,1.67,1851598134,1813244,67.85,1007,1041,1000,1324,714,1019,1021.16,0.37,0,-242427,1054,1036,1021,1003,988,1029,996,160,305,100,610,1,1,160018847,1658,-24.67,4.14,12,1.13,-42.00,250.00,1655,20220823,-37.40,743,20221013,39.43,1549,-33.12,20230710,780,32.82,20230102,1655,-37.40,20220823,743,39.43,20221013,4.18,N,363260,100,160 억,,595415,N,N,0,N,00,N
20230721,091126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1025,6,2,0.59,281596401,276599,10.35,1007,1028,1007,1324,714,1019,1018.05,0.37,0,6612,1054,1036,1021,1003,988,1029,996,160,305,100,610,1,1,160018847,1640,-24.40,4.10,12,0.17,-42.00,250.00,1655,20220823,-38.07,743,20221013,37.95,1549,-33.83,20230710,780,31.41,20230102,1655,-38.07,20220823,743,37.95,20221013,4.18,N,363260,100,160 억,,595415,N,N,0,N,00,N
20230720,161115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1019,-30,5,-2.86,2614051242,2554032,60.82,1031,1039,1006,1363,735,1049,1023.54,0.37,0,21129,1121,1084,1060,1023,999,1073,1012,160,314,100,620,1,1,160018847,1631,-24.26,4.08,12,1.60,-42.00,250.00,1655,20220823,-38.43,743,20221013,37.15,1549,-34.22,20230710,780,30.64,20230102,1655,-38.43,20220823,743,37.15,20221013,4.07,N,363260,100,160 억,,585667,N,N,0,N,00,N
20230720,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1024,-25,5,-2.38,2460239921,2403239,57.23,1031,1039,1006,1363,735,1049,1023.71,0.37,0,20460,1121,1084,1060,1023,999,1073,1012,160,314,100,620,1,1,160018847,1639,-24.38,4.10,12,1.50,-42.00,250.00,1655,20220823,-38.13,743,20221013,37.82,1549,-33.89,20230710,780,31.28,20230102,1655,-38.13,20220823,743,37.82,20221013,4.07,N,363260,100,160 억,,585667,N,N,0,N,00,N
20230720,141113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1023,-26,5,-2.48,2285979198,2232984,53.17,1031,1039,1006,1363,735,1049,1023.72,0.37,0,4077,1121,1084,1060,1023,999,1073,1012,160,314,100,620,1,1,160018847,1637,-24.36,4.09,12,1.40,-42.00,250.00,1655,20220823,-38.19,743,20221013,37.69,1549,-33.96,20230710,780,31.15,20230102,1655,-38.19,20220823,743,37.69,20221013,4.07,N,363260,100,160 억,,585667,N,N,0,N,00,N
20230720,131115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1033,-16,5,-1.53,2049941270,2003059,47.70,1031,1039,1006,1363,735,1049,1023.39,0.37,0,31755,1121,1084,1060,1023,999,1073,1012,160,314,100,620,1,1,160018847,1653,-24.60,4.13,12,1.25,-42.00,250.00,1655,20220823,-37.58,743,20221013,39.03,1549,-33.31,20230710,780,32.44,20230102,1655,-37.58,20220823,743,39.03,20221013,4.07,N,363260,100,160 억,,585667,N,N,0,N,00,N
20230720,121124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1023,-26,5,-2.48,1738845869,1701870,40.52,1031,1038,1006,1363,735,1049,1021.71,0.37,0,73958,1121,1084,1060,1023,999,1073,1012,160,314,100,620,1,1,160018847,1637,-24.36,4.09,12,1.06,-42.00,250.00,1655,20220823,-38.19,743,20221013,37.69,1549,-33.96,20230710,780,31.15,20230102,1655,-38.19,20220823,743,37.69,20221013,4.07,N,363260,100,160 억,,585667,N,N,0,N,00,N
20230720,111121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1028,-21,5,-2.00,1519322901,1487788,35.43,1031,1038,1006,1363,735,1049,1021.18,0.37,0,141563,1121,1084,1060,1023,999,1073,1012,160,314,100,620,1,1,160018847,1645,-24.48,4.11,12,0.93,-42.00,250.00,1655,20220823,-37.89,743,20221013,38.36,1549,-33.63,20230710,780,31.79,20230102,1655,-37.89,20220823,743,38.36,20221013,4.07,N,363260,100,160 억,,585667,N,N,0,N,00,N
20230720,101106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1020,-29,5,-2.76,1173213080,1151427,27.42,1031,1033,1006,1363,735,1049,1018.89,0.37,0,223487,1121,1084,1060,1023,999,1073,1012,160,314,100,620,1,1,160018847,1632,-24.29,4.08,12,0.72,-42.00,250.00,1655,20220823,-38.37,743,20221013,37.28,1549,-34.15,20230710,780,30.77,20230102,1655,-38.37,20220823,743,37.28,20221013,4.07,N,363260,100,160 억,,585667,N,N,0,N,00,N
20230720,091111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1012,-37,5,-3.53,574232677,564663,13.45,1031,1032,1006,1363,735,1049,1016.89,0.37,0,69849,1121,1084,1060,1023,999,1073,1012,160,314,100,620,1,1,160018847,1619,-24.10,4.05,12,0.35,-42.00,250.00,1655,20220823,-38.85,743,20221013,36.20,1549,-34.67,20230710,780,29.74,20230102,1655,-38.85,20220823,743,36.20,20221013,4.07,N,363260,100,160 억,,585667,N,N,0,N,00,N
20230719,161130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1049,-55,5,-4.98,4304993895,4070766,80.22,1089,1097,1036,1435,773,1104,1057.54,0.16,0,327123,1202,1152,1121,1071,1040,1137,1056,160,331,100,660,1,1,160018847,1679,-24.98,4.20,12,2.54,-42.00,250.00,1655,20220823,-36.62,743,20221013,41.18,1549,-32.28,20230710,780,34.49,20230102,1655,-36.62,20220823,743,41.18,20221013,4.05,N,363260,100,160 억,,256514,N,N,0,N,00,N
20230719,151130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1044,-60,5,-5.43,4049875453,3826993,75.42,1089,1097,1036,1435,773,1104,1058.21,0.16,0,325458,1202,1152,1121,1071,1040,1137,1056,160,331,100,660,1,1,160018847,1671,-24.86,4.18,12,2.39,-42.00,250.00,1655,20220823,-36.92,743,20221013,40.51,1549,-32.60,20230710,780,33.85,20230102,1655,-36.92,20220823,743,40.51,20221013,4.05,N,363260,100,160 억,,256514,N,N,0,N,00,N
20230719,141134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1055,-49,5,-4.44,3657520276,3450217,67.99,1089,1097,1036,1435,773,1104,1060.06,0.16,0,363264,1202,1152,1121,1071,1040,1137,1056,160,331,100,660,1,1,160018847,1688,-25.12,4.22,12,2.16,-42.00,250.00,1655,20220823,-36.25,743,20221013,41.99,1549,-31.89,20230710,780,35.26,20230102,1655,-36.25,20220823,743,41.99,20221013,4.05,N,363260,100,160 억,,256514,N,N,0,N,00,N
20230719,131118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1060,-44,5,-3.99,3308614061,3118657,61.46,1089,1097,1036,1435,773,1104,1060.88,0.16,0,417085,1202,1152,1121,1071,1040,1137,1056,160,331,100,660,1,1,160018847,1696,-25.24,4.24,12,1.95,-42.00,250.00,1655,20220823,-35.95,743,20221013,42.66,1549,-31.57,20230710,780,35.90,20230102,1655,-35.95,20220823,743,42.66,20221013,4.05,N,363260,100,160 억,,256514,N,N,0,N,00,N
20230719,121137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1058,-46,5,-4.17,2974778085,2803492,55.25,1089,1097,1036,1435,773,1104,1061.06,0.16,0,353646,1202,1152,1121,1071,1040,1137,1056,160,331,100,660,1,1,160018847,1693,-25.19,4.23,12,1.75,-42.00,250.00,1655,20220823,-36.07,743,20221013,42.40,1549,-31.70,20230710,780,35.64,20230102,1655,-36.07,20220823,743,42.40,20221013,4.05,N,363260,100,160 억,,256514,N,N,0,N,00,N
20230719,111133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1044,-60,5,-5.43,2627503260,2473402,48.74,1089,1097,1036,1435,773,1104,1062.27,0.16,0,294754,1202,1152,1121,1071,1040,1137,1056,160,331,100,660,1,1,160018847,1671,-24.86,4.18,12,1.55,-42.00,250.00,1655,20220823,-36.92,743,20221013,40.51,1549,-32.60,20230710,780,33.85,20230102,1655,-36.92,20220823,743,40.51,20221013,4.05,N,363260,100,160 억,,256514,N,N,0,N,00,N
20230719,101124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1064,-40,5,-3.62,1583616251,1482891,29.22,1089,1097,1048,1435,773,1104,1067.87,0.16,0,266114,1202,1152,1121,1071,1040,1137,1056,160,331,100,660,1,1,160018847,1703,-25.33,4.26,12,0.93,-42.00,250.00,1655,20220823,-35.71,743,20221013,43.20,1549,-31.31,20230710,780,36.41,20230102,1655,-35.71,20220823,743,43.20,20221013,4.05,N,363260,100,160 억,,256514,N,N,0,N,00,N
20230719,091122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1066,-38,5,-3.44,536243596,498072,9.82,1089,1097,1062,1435,773,1104,1076.51,0.16,0,21481,1202,1152,1121,1071,1040,1137,1056,160,331,100,660,1,1,160018847,1706,-25.38,4.26,12,0.31,-42.00,250.00,1655,20220823,-35.59,743,20221013,43.47,1549,-31.18,20230710,780,36.67,20230102,1655,-35.59,20220823,743,43.47,20221013,4.05,N,363260,100,160 억,,256514,N,N,0,N,00,N
20230718,161122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1104,-79,5,-6.68,5556407073,4980635,104.39,1170,1171,1090,1537,829,1183,1115.62,0.27,0,-176096,1218,1200,1177,1159,1136,1209,1168,160,354,100,700,1,1,160018847,1767,-26.29,4.42,12,3.11,-42.00,250.00,1655,20220823,-33.29,743,20221013,48.59,1549,-28.73,20230710,780,41.54,20230102,1655,-33.29,20220823,743,48.59,20221013,3.94,N,363260,100,160 억,,432610,N,N,0,N,00,N
20230718,151121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1094,-89,5,-7.52,5224724660,4678645,98.06,1170,1171,1090,1537,829,1183,1116.70,0.27,0,-190810,1218,1200,1177,1159,1136,1209,1168,160,354,100,700,1,1,160018847,1751,-26.05,4.38,12,2.92,-42.00,250.00,1655,20220823,-33.90,743,20221013,47.24,1549,-29.37,20230710,780,40.26,20230102,1655,-33.90,20220823,743,47.24,20221013,3.94,N,363260,100,160 억,,432610,N,N,0,N,00,N
20230718,141116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1099,-84,5,-7.10,4625035333,4130928,86.58,1170,1171,1098,1537,829,1183,1119.60,0.27,0,-184121,1218,1200,1177,1159,1136,1209,1168,160,354,100,700,1,1,160018847,1759,-26.17,4.40,12,2.58,-42.00,250.00,1655,20220823,-33.60,743,20221013,47.91,1549,-29.05,20230710,780,40.90,20230102,1655,-33.60,20220823,743,47.91,20221013,3.94,N,363260,100,160 억,,432610,N,N,0,N,00,N
20230718,131117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1104,-79,5,-6.68,4318266678,3852334,80.74,1170,1171,1099,1537,829,1183,1120.93,0.27,0,-175590,1218,1200,1177,1159,1136,1209,1168,160,354,100,700,1,1,160018847,1767,-26.29,4.42,12,2.41,-42.00,250.00,1655,20220823,-33.29,743,20221013,48.59,1549,-28.73,20230710,780,41.54,20230102,1655,-33.29,20220823,743,48.59,20221013,3.94,N,363260,100,160 억,,432610,N,N,0,N,00,N
20230718,121128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1112,-71,5,-6.00,3760212215,3346986,70.15,1170,1171,1104,1537,829,1183,1123.44,0.27,0,-178874,1218,1200,1177,1159,1136,1209,1168,160,354,100,700,1,1,160018847,1779,-26.48,4.45,12,2.09,-42.00,250.00,1655,20220823,-32.81,743,20221013,49.66,1549,-28.21,20230710,780,42.56,20230102,1655,-32.81,20220823,743,49.66,20221013,3.94,N,363260,100,160 억,,432610,N,N,0,N,00,N
20230718,111126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1110,-73,5,-6.17,3327263737,2956220,61.96,1170,1171,1105,1537,829,1183,1125.49,0.27,0,-144661,1218,1200,1177,1159,1136,1209,1168,160,354,100,700,1,1,160018847,1776,-26.43,4.44,12,1.85,-42.00,250.00,1655,20220823,-32.93,743,20221013,49.39,1549,-28.34,20230710,780,42.31,20230102,1655,-32.93,20220823,743,49.39,20221013,3.94,N,363260,100,160 억,,432610,N,N,0,N,00,N
20230718,101118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1116,-67,5,-5.66,2551958368,2257842,47.32,1170,1171,1112,1537,829,1183,1130.24,0.27,0,-145556,1218,1200,1177,1159,1136,1209,1168,160,354,100,700,1,1,160018847,1786,-26.57,4.46,12,1.41,-42.00,250.00,1655,20220823,-32.57,743,20221013,50.20,1549,-27.95,20230710,780,43.08,20230102,1655,-32.57,20220823,743,50.20,20221013,3.94,N,363260,100,160 억,,432610,N,N,0,N,00,N
20230718,091113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1130,-53,5,-4.48,812160481,707036,14.82,1170,1171,1120,1537,829,1183,1148.63,0.27,0,-113823,1218,1200,1177,1159,1136,1209,1168,160,354,100,700,1,1,160018847,1808,-26.90,4.52,12,0.44,-42.00,250.00,1655,20220823,-31.72,743,20221013,52.09,1549,-27.05,20230710,780,44.87,20230102,1655,-31.72,20220823,743,52.09,20221013,3.94,N,363260,100,160 억,,432610,N,N,0,N,00,N
20230717,161118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1183,-27,5,-2.23,5470618267,4676225,32.01,1162,1195,1154,1573,847,1210,1169.77,0.08,0,301724,1334,1272,1224,1162,1114,1248,1138,160,363,100,720,1,1,160018847,1893,-28.17,4.73,12,2.92,-42.00,250.00,1655,20220823,-28.52,743,20221013,59.22,1549,-23.63,20230710,780,51.67,20230102,1655,-28.52,20220823,743,59.22,20221013,3.57,N,363260,100,160 억,,131121,N,N,0,N,00,N
20230717,151112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1168,-42,5,-3.47,5079591749,4344289,29.73,1162,1195,1154,1573,847,1210,1169.25,0.08,0,294007,1334,1272,1224,1162,1114,1248,1138,160,363,100,720,1,1,160018847,1869,-27.81,4.67,12,2.71,-42.00,250.00,1655,20220823,-29.43,743,20221013,57.20,1549,-24.60,20230710,780,49.74,20230102,1655,-29.43,20220823,743,57.20,20221013,3.57,N,363260,100,160 억,,131121,N,N,0,N,00,N
20230717,141115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1167,-43,5,-3.55,4542142072,3884472,26.59,1162,1195,1154,1573,847,1210,1169.30,0.08,0,248911,1334,1272,1224,1162,1114,1248,1138,160,363,100,720,1,1,160018847,1867,-27.79,4.67,12,2.43,-42.00,250.00,1655,20220823,-29.49,743,20221013,57.07,1549,-24.66,20230710,780,49.62,20230102,1655,-29.49,20220823,743,57.07,20221013,3.57,N,363260,100,160 억,,131121,N,N,0,N,00,N
20230717,131105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1170,-40,5,-3.31,4193184269,3585850,24.54,1162,1195,1154,1573,847,1210,1169.36,0.08,0,180726,1334,1272,1224,1162,1114,1248,1138,160,363,100,720,1,1,160018847,1872,-27.86,4.68,12,2.24,-42.00,250.00,1655,20220823,-29.31,743,20221013,57.47,1549,-24.47,20230710,780,50.00,20230102,1655,-29.31,20220823,743,57.47,20221013,3.57,N,363260,100,160 억,,131121,N,N,0,N,00,N
20230717,121116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1172,-38,5,-3.14,3984310815,3407617,23.32,1162,1195,1154,1573,847,1210,1169.23,0.08,0,179809,1334,1272,1224,1162,1114,1248,1138,160,363,100,720,1,1,160018847,1875,-27.90,4.69,12,2.13,-42.00,250.00,1655,20220823,-29.18,743,20221013,57.74,1549,-24.34,20230710,780,50.26,20230102,1655,-29.18,20220823,743,57.74,20221013,3.57,N,363260,100,160 억,,131121,N,N,0,N,00,N
20230717,111107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1166,-44,5,-3.64,3721471075,3182623,21.78,1162,1195,1154,1573,847,1210,1169.30,0.08,0,164386,1334,1272,1224,1162,1114,1248,1138,160,363,100,720,1,1,160018847,1866,-27.76,4.66,12,1.99,-42.00,250.00,1655,20220823,-29.55,743,20221013,56.93,1549,-24.73,20230710,780,49.49,20230102,1655,-29.55,20220823,743,56.93,20221013,3.57,N,363260,100,160 억,,131121,N,N,0,N,00,N
20230717,101106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1173,-37,5,-3.06,2628089215,2251158,15.41,1162,1189,1154,1573,847,1210,1167.43,0.08,0,216932,1334,1272,1224,1162,1114,1248,1138,160,363,100,720,1,1,160018847,1877,-27.93,4.69,12,1.41,-42.00,250.00,1655,20220823,-29.12,743,20221013,57.87,1549,-24.27,20230710,780,50.38,20230102,1655,-29.12,20220823,743,57.87,20221013,3.57,N,363260,100,160 억,,131121,N,N,0,N,00,N
20230717,091106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1168,-42,5,-3.47,1104255889,942768,6.45,1162,1189,1162,1573,847,1210,1171.26,0.08,0,67450,1334,1272,1224,1162,1114,1248,1138,160,363,100,720,1,1,160018847,1869,-27.81,4.67,12,0.59,-42.00,250.00,1655,20220823,-29.43,743,20221013,57.20,1549,-24.60,20230710,780,49.74,20230102,1655,-29.43,20220823,743,57.20,20221013,3.57,N,363260,100,160 억,,131121,N,N,0,N,00,N
20230714,161106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1210,-16,5,-1.31,17733922983,14359769,76.25,1227,1286,1176,1593,859,1226,1235.01,0.21,0,-193521,1391,1308,1262,1179,1133,1285,1156,160,367,100,730,1,1,160018847,1936,-28.81,4.84,12,8.97,-42.00,250.00,1655,20220823,-26.89,743,20221013,62.85,1549,-21.89,20230710,780,55.13,20230102,1655,-26.89,20220823,743,62.85,20221013,3.48,N,363260,100,160 억,,328618,N,N,0,N,00,N
20230714,151109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1206,-20,5,-1.63,17109959026,13843409,73.51,1227,1286,1176,1593,859,1226,1235.96,0.21,0,-186747,1391,1308,1262,1179,1133,1285,1156,160,367,100,730,1,1,160018847,1930,-28.71,4.82,12,8.65,-42.00,250.00,1655,20220823,-27.13,743,20221013,62.31,1549,-22.14,20230710,780,54.62,20230102,1655,-27.13,20220823,743,62.31,20221013,3.48,N,363260,100,160 억,,328618,N,N,0,N,00,N
20230714,141116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1188,-38,5,-3.10,16199870432,13078044,69.44,1227,1286,1184,1593,859,1226,1238.71,0.21,0,-231469,1391,1308,1262,1179,1133,1285,1156,160,367,100,730,1,1,160018847,1901,-28.29,4.75,12,8.17,-42.00,250.00,1655,20220823,-28.22,743,20221013,59.89,1549,-23.31,20230710,780,52.31,20230102,1655,-28.22,20220823,743,59.89,20221013,3.48,N,363260,100,160 억,,328618,N,N,0,N,00,N
20230714,131102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1196,-30,5,-2.45,15290006951,12313127,65.38,1227,1286,1191,1593,859,1226,1241.76,0.21,0,-194947,1391,1308,1262,1179,1133,1285,1156,160,367,100,730,1,1,160018847,1914,-28.48,4.78,12,7.69,-42.00,250.00,1655,20220823,-27.73,743,20221013,60.97,1549,-22.79,20230710,780,53.33,20230102,1655,-27.73,20220823,743,60.97,20221013,3.48,N,363260,100,160 억,,328618,N,N,0,N,00,N
20230714,121101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1199,-27,5,-2.20,14533085884,11679244,62.02,1227,1286,1192,1593,859,1226,1244.35,0.21,0,-208359,1391,1308,1262,1179,1133,1285,1156,160,367,100,730,1,1,160018847,1919,-28.55,4.80,12,7.30,-42.00,250.00,1655,20220823,-27.55,743,20221013,61.37,1549,-22.60,20230710,780,53.72,20230102,1655,-27.55,20220823,743,61.37,20221013,3.48,N,363260,100,160 억,,328618,N,N,0,N,00,N
20230714,111113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1231,5,2,0.41,13167946814,10549492,56.02,1227,1286,1192,1593,859,1226,1248.21,0.21,0,-285236,1391,1308,1262,1179,1133,1285,1156,160,367,100,730,1,1,160018847,1970,-29.31,4.92,12,6.59,-42.00,250.00,1655,20220823,-25.62,743,20221013,65.68,1549,-20.53,20230710,780,57.82,20230102,1655,-25.62,20220823,743,65.68,20221013,3.48,N,363260,100,160 억,,328618,N,N,0,N,00,N
20230714,101113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1243,17,2,1.39,11195635092,8955276,47.55,1227,1286,1192,1593,859,1226,1250.17,0.21,0,-218944,1391,1308,1262,1179,1133,1285,1156,160,367,100,730,1,1,160018847,1989,-29.60,4.97,12,5.60,-42.00,250.00,1655,20220823,-24.89,743,20221013,67.29,1549,-19.75,20230710,780,59.36,20230102,1655,-24.89,20220823,743,67.29,20221013,3.48,N,363260,100,160 억,,328618,N,N,0,N,00,N
20230714,091109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1198,-28,5,-2.28,1336076392,1098950,5.84,1227,1245,1192,1593,859,1226,1215.78,0.21,0,-144895,1391,1308,1262,1179,1133,1285,1156,160,367,100,730,1,1,160018847,1917,-28.52,4.79,12,0.69,-42.00,250.00,1655,20220823,-27.61,743,20221013,61.24,1549,-22.66,20230710,780,53.59,20230102,1655,-27.61,20220823,743,61.24,20221013,3.48,N,363260,100,160 억,,328618,N,N,0,N,00,N
20230713,161102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1226,-68,5,-5.26,23590284594,18375700,17.62,1283,1345,1216,1682,906,1294,1283.83,0.42,0,-374497,1555,1424,1291,1160,1027,1490,1226,160,388,100,770,1,1,160018847,1962,-29.19,4.90,12,11.48,-42.00,250.00,1775,20220712,-30.93,743,20221013,65.01,1549,-20.85,20230710,780,57.18,20230102,1655,-25.92,20220823,743,65.01,20221013,3.50,N,363260,100,160 억,,675510,N,N,0,N,00,N
20230713,151058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1219,-75,5,-5.80,22978304380,17875791,17.14,1283,1345,1216,1682,906,1294,1285.40,0.42,0,-383803,1555,1424,1291,1160,1027,1490,1226,160,388,100,770,1,1,160018847,1951,-29.02,4.88,12,11.17,-42.00,250.00,1775,20220712,-31.32,743,20221013,64.06,1549,-21.30,20230710,780,56.28,20230102,1655,-26.34,20220823,743,64.06,20221013,3.50,N,363260,100,160 억,,675510,N,N,0,N,00,N
20230713,141057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1230,-64,5,-4.95,21556431970,16711324,16.02,1283,1345,1220,1682,906,1294,1289.91,0.42,0,-375840,1555,1424,1291,1160,1027,1490,1226,160,388,100,770,1,1,160018847,1968,-29.29,4.92,12,10.44,-42.00,250.00,1775,20220712,-30.70,743,20221013,65.55,1549,-20.59,20230710,780,57.69,20230102,1655,-25.68,20220823,743,65.55,20221013,3.50,N,363260,100,160 억,,675510,N,N,0,N,00,N
20230713,131102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1224,-70,5,-5.41,20730683217,16038853,15.38,1283,1345,1220,1682,906,1294,1292.52,0.42,0,-327050,1555,1424,1291,1160,1027,1490,1226,160,388,100,770,1,1,160018847,1959,-29.14,4.90,12,10.02,-42.00,250.00,1775,20220712,-31.04,743,20221013,64.74,1549,-20.98,20230710,780,56.92,20230102,1655,-26.04,20220823,743,64.74,20221013,3.50,N,363260,100,160 억,,675510,N,N,0,N,00,N
20230713,121057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1232,-62,5,-4.79,19288975887,14864429,14.25,1283,1345,1230,1682,906,1294,1297.68,0.42,0,-287453,1555,1424,1291,1160,1027,1490,1226,160,388,100,770,1,1,160018847,1971,-29.33,4.93,12,9.29,-42.00,250.00,1775,20220712,-30.59,743,20221013,65.81,1549,-20.46,20230710,780,57.95,20230102,1655,-25.56,20220823,743,65.81,20221013,3.50,N,363260,100,160 억,,675510,N,N,0,N,00,N
20230713,111100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1269,-25,5,-1.93,16784222634,12853153,12.32,1283,1345,1262,1682,906,1294,1305.93,0.42,0,-415533,1555,1424,1291,1160,1027,1490,1226,160,388,100,770,1,1,160018847,2031,-30.21,5.08,12,8.03,-42.00,250.00,1775,20220712,-28.51,743,20221013,70.79,1549,-18.08,20230710,780,62.69,20230102,1655,-23.32,20220823,743,70.79,20221013,3.50,N,363260,100,160 억,,675510,N,N,0,N,00,N
20230713,101053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1281,-13,5,-1.00,14597602981,11132540,10.67,1283,1345,1275,1682,906,1294,1311.40,0.42,0,-448965,1555,1424,1291,1160,1027,1490,1226,160,388,100,770,1,1,160018847,2050,-30.50,5.12,12,6.96,-42.00,250.00,1775,20220712,-27.83,743,20221013,72.41,1549,-17.30,20230710,780,64.23,20230102,1655,-22.60,20220823,743,72.41,20221013,3.50,N,363260,100,160 억,,675510,N,N,0,N,00,N
20230713,091056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1282,-12,5,-0.93,4041464805,3111244,2.98,1283,1328,1275,1682,906,1294,1299.14,0.42,0,44452,1555,1424,1291,1160,1027,1490,1226,160,388,100,770,1,1,160018847,2051,-30.52,5.13,12,1.94,-42.00,250.00,1775,20220712,-27.77,743,20221013,72.54,1549,-17.24,20230710,780,64.36,20230102,1655,-22.54,20220823,743,72.54,20221013,3.50,N,363260,100,160 억,,675510,N,N,0,N,00,N
20230712,161052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1294,101,2,8.47,138093942757,103767699,483.27,1181,1422,1158,1550,836,1193,1330.88,0.14,0,492699,1337,1265,1209,1137,1081,1237,1109,160,357,100,710,1,1,160018847,2071,-30.81,5.18,12,64.85,-42.00,250.00,1775,20220712,-27.10,743,20221013,74.16,1549,-16.46,20230710,780,65.90,20230102,1775,-27.10,20220712,743,74.16,20221013,2.76,N,363260,100,160 억,,219209,N,N,0,N,00,N
20230712,151044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1288,95,2,7.96,135820663837,102005873,475.06,1181,1422,1158,1550,836,1193,1331.50,0.14,0,231577,1337,1265,1209,1137,1081,1237,1109,160,357,100,710,1,1,160018847,2061,-30.67,5.15,12,63.75,-42.00,250.00,1775,20220712,-27.44,743,20221013,73.35,1549,-16.85,20230710,780,65.13,20230102,1775,-27.44,20220712,743,73.35,20221013,2.76,N,363260,100,160 억,,219209,N,N,0,N,00,N
20230712,141040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1260,67,2,5.62,117378558457,87850897,409.14,1181,1422,1158,1550,836,1193,1336.12,0.14,0,25829,1337,1265,1209,1137,1081,1237,1109,160,357,100,710,1,1,160018847,2016,-30.00,5.04,12,54.90,-42.00,250.00,1775,20220712,-29.01,743,20221013,69.58,1549,-18.66,20230710,780,61.54,20230102,1775,-29.01,20220712,743,69.58,20221013,2.76,N,363260,100,160 억,,219209,N,N,0,N,00,N
20230712,131042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1370,177,2,14.84,83537180714,62590315,291.50,1181,1422,1158,1550,836,1193,1334.68,0.14,0,-153575,1337,1265,1209,1137,1081,1237,1109,160,357,100,710,1,1,160018847,2192,-32.62,5.48,12,39.11,-42.00,250.00,1775,20220712,-22.82,743,20221013,84.39,1549,-11.56,20230710,780,75.64,20230102,1775,-22.82,20220712,743,84.39,20221013,2.76,N,363260,100,160 억,,219209,N,N,0,N,00,N
20230712,121048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1179,-14,5,-1.17,4698151403,3994082,18.60,1181,1197,1158,1550,836,1193,1176.26,0.14,0,239272,1337,1265,1209,1137,1081,1237,1109,160,357,100,710,1,1,160018847,1887,-28.07,4.72,12,2.50,-42.00,250.00,1775,20220712,-33.58,743,20221013,58.68,1549,-23.89,20230710,780,51.15,20230102,1775,-33.58,20220712,743,58.68,20221013,2.76,N,363260,100,160 억,,219209,N,N,0,N,00,N
20230712,111047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1186,-7,5,-0.59,4067548462,3460941,16.12,1181,1197,1158,1550,836,1193,1175.25,0.14,0,195627,1337,1265,1209,1137,1081,1237,1109,160,357,100,710,1,1,160018847,1898,-28.24,4.74,12,2.16,-42.00,250.00,1775,20220712,-33.18,743,20221013,59.62,1549,-23.43,20230710,780,52.05,20230102,1775,-33.18,20220712,743,59.62,20221013,2.76,N,363260,100,160 억,,219209,N,N,0,N,00,N
20230712,101047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1173,-20,5,-1.68,2973298462,2526829,11.77,1181,1197,1158,1550,836,1193,1176.66,0.14,0,150790,1337,1265,1209,1137,1081,1237,1109,160,357,100,710,1,1,160018847,1877,-27.93,4.69,12,1.58,-42.00,250.00,1775,20220712,-33.92,743,20221013,57.87,1549,-24.27,20230710,780,50.38,20230102,1775,-33.92,20220712,743,57.87,20221013,2.76,N,363260,100,160 억,,219209,N,N,0,N,00,N
20230712,091049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1181,-12,5,-1.01,1099458211,935276,4.36,1181,1197,1158,1550,836,1193,1175.46,0.14,0,58306,1337,1265,1209,1137,1081,1237,1109,160,357,100,710,1,1,160018847,1890,-28.12,4.72,12,0.58,-42.00,250.00,1775,20220712,-33.46,743,20221013,58.95,1549,-23.76,20230710,780,51.41,20230102,1775,-33.46,20220712,743,58.95,20221013,2.76,N,363260,100,160 억,,219209,N,N,0,N,00,N
20230711,161034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1193,-146,5,-10.90,25363977957,21140450,24.95,1280,1281,1153,1740,938,1339,1199.12,0.03,0,162572,1645,1492,1396,1243,1147,1444,1195,160,401,100,800,1,1,160018847,1909,-28.40,4.77,12,13.21,-42.00,250.00,1775,20220712,-32.79,743,20221013,60.57,1549,-22.98,20230710,780,52.95,20230102,1775,-32.79,20220712,743,60.57,20221013,2.83,N,363260,100,160 억,,45560,N,N,0,N,00,N
20230711,151030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1189,-150,5,-11.20,24210442215,20171285,23.81,1280,1281,1153,1740,938,1339,1199.50,0.03,0,95520,1645,1492,1396,1243,1147,1444,1195,160,401,100,800,1,1,160018847,1903,-28.31,4.76,12,12.61,-42.00,250.00,1775,20220712,-33.01,743,20221013,60.03,1549,-23.24,20230710,780,52.44,20230102,1775,-33.01,20220712,743,60.03,20221013,2.83,N,363260,100,160 억,,45560,N,N,0,N,00,N
20230711,141022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1164,-175,5,-13.07,22241338557,18504284,21.84,1280,1281,1153,1740,938,1339,1201.16,0.03,0,69002,1645,1492,1396,1243,1147,1444,1195,160,401,100,800,1,1,160018847,1863,-27.71,4.66,12,11.56,-42.00,250.00,1775,20220712,-34.42,743,20221013,56.66,1549,-24.85,20230710,780,49.23,20230102,1775,-34.42,20220712,743,56.66,20221013,2.83,N,363260,100,160 억,,45560,N,N,0,N,00,N
20230711,131013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1156,-183,5,-13.67,19905894981,16508212,19.48,1280,1281,1153,1740,938,1339,1204.95,0.03,0,29878,1645,1492,1396,1243,1147,1444,1195,160,401,100,800,1,1,160018847,1850,-27.52,4.62,12,10.32,-42.00,250.00,1775,20220712,-34.87,743,20221013,55.59,1549,-25.37,20230710,780,48.21,20230102,1775,-34.87,20220712,743,55.59,20221013,2.83,N,363260,100,160 억,,45560,N,N,0,N,00,N
20230711,121035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1160,-179,5,-13.37,18179450454,15015132,17.72,1280,1281,1158,1740,938,1339,1209.82,0.03,0,27528,1645,1492,1396,1243,1147,1444,1195,160,401,100,800,1,1,160018847,1856,-27.62,4.64,12,9.38,-42.00,250.00,1775,20220712,-34.65,743,20221013,56.12,1549,-25.11,20230710,780,48.72,20230102,1775,-34.65,20220712,743,56.12,20221013,2.83,N,363260,100,160 억,,45560,N,N,0,N,00,N
20230711,111040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1181,-158,5,-11.80,16378345608,13473367,15.90,1280,1281,1166,1740,938,1339,1214.62,0.03,0,201096,1645,1492,1396,1243,1147,1444,1195,160,401,100,800,1,1,160018847,1890,-28.12,4.72,12,8.42,-42.00,250.00,1775,20220712,-33.46,743,20221013,58.95,1549,-23.76,20230710,780,51.41,20230102,1775,-33.46,20220712,743,58.95,20221013,2.83,N,363260,100,160 억,,45560,N,N,0,N,00,N
20230711,101039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1187,-152,5,-11.35,13763453954,11253880,13.28,1280,1281,1176,1740,938,1339,1221.88,0.03,0,235788,1645,1492,1396,1243,1147,1444,1195,160,401,100,800,1,1,160018847,1899,-28.26,4.75,12,7.03,-42.00,250.00,1775,20220712,-33.13,743,20221013,59.76,1549,-23.37,20230710,780,52.18,20230102,1775,-33.13,20220712,743,59.76,20221013,2.83,N,363260,100,160 억,,45560,N,N,0,N,00,N
20230711,091034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1212,-127,5,-9.48,6678672727,5363308,6.33,1280,1281,1204,1740,938,1339,1243.34,0.03,0,153152,1645,1492,1396,1243,1147,1444,1195,160,401,100,800,1,1,160018847,1939,-28.86,4.85,12,3.35,-42.00,250.00,1775,20220712,-31.72,743,20221013,63.12,1549,-21.76,20230710,780,55.38,20230102,1775,-31.72,20220712,743,63.12,20221013,2.83,N,363260,100,160 억,,45560,N,N,0,N,00,N
20230710,161026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1339,127,2,10.48,119885709758,83165266,87.87,1444,1549,1300,1575,849,1212,1441.83,0.12,0,-128024,1358,1284,1222,1148,1086,1254,1118,160,363,100,720,1,1,160018847,2143,-31.88,5.36,12,51.97,-42.00,250.00,1775,20220712,-24.56,743,20221013,80.22,1549,-13.56,20230710,780,71.67,20230102,1775,-24.56,20220712,743,80.22,20221013,2.97,N,363260,100,160 억,,188627,N,N,0,N,00,N
20230710,151029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1341,129,2,10.64,115706499749,80050231,84.57,1444,1549,1300,1575,849,1212,1445.42,0.12,0,-69361,1358,1284,1222,1148,1086,1254,1118,160,363,100,720,1,1,160018847,2146,-31.93,5.36,12,50.03,-42.00,250.00,1775,20220712,-24.45,743,20221013,80.48,1549,-13.43,20230710,780,71.92,20230102,1775,-24.45,20220712,743,80.48,20221013,2.97,N,363260,100,160 억,,188627,N,N,0,N,00,N
20230710,141017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1392,180,2,14.85,106034654363,72801126,76.92,1444,1549,1367,1575,849,1212,1456.50,0.12,0,-183784,1358,1284,1222,1148,1086,1254,1118,160,363,100,720,1,1,160018847,2227,-33.14,5.57,12,45.50,-42.00,250.00,1775,20220712,-21.58,743,20221013,87.35,1549,-10.14,20230710,780,78.46,20230102,1775,-21.58,20220712,743,87.35,20221013,2.97,N,363260,100,160 억,,188627,N,N,0,N,00,N
20230710,131006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1411,199,2,16.42,100403347397,68768861,72.66,1444,1549,1367,1575,849,1212,1460.01,0.12,0,-171212,1358,1284,1222,1148,1086,1254,1118,160,363,100,720,1,1,160018847,2258,-33.60,5.64,12,42.98,-42.00,250.00,1775,20220712,-20.51,743,20221013,89.91,1549,-8.91,20230710,780,80.90,20230102,1775,-20.51,20220712,743,89.91,20221013,2.97,N,363260,100,160 억,,188627,N,N,0,N,00,N
20230710,121034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1412,200,2,16.50,95628331882,65380879,69.08,1444,1549,1367,1575,849,1212,1462.64,0.12,0,-102254,1358,1284,1222,1148,1086,1254,1118,160,363,100,720,1,1,160018847,2259,-33.62,5.65,12,40.86,-42.00,250.00,1775,20220712,-20.45,743,20221013,90.04,1549,-8.84,20230710,780,81.03,20230102,1775,-20.45,20220712,743,90.04,20221013,2.97,N,363260,100,160 억,,188627,N,N,0,N,00,N
20230710,111029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1390,178,2,14.69,86858549200,59192211,62.54,1444,1549,1367,1575,849,1212,1467.40,0.12,0,16332,1358,1284,1222,1148,1086,1254,1118,160,363,100,720,1,1,160018847,2224,-33.10,5.56,12,36.99,-42.00,250.00,1775,20220712,-21.69,743,20221013,87.08,1549,-10.26,20230710,780,78.21,20230102,1775,-21.69,20220712,743,87.08,20221013,2.97,N,363260,100,160 억,,188627,N,N,0,N,00,N
20230710,101030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1454,242,2,19.97,74036730672,50123357,52.96,1444,1549,1400,1575,849,1212,1477.09,0.12,0,-83733,1358,1284,1222,1148,1086,1254,1118,160,363,100,720,1,1,160018847,2327,-34.62,5.82,12,31.32,-42.00,250.00,1775,20220712,-18.08,743,20221013,95.69,1549,-6.13,20230710,780,86.41,20230102,1775,-18.08,20220712,743,95.69,20221013,2.97,N,363260,100,160 억,,188627,N,N,0,N,00,N
20230710,091022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1503,291,2,24.01,36017922149,24661899,26.06,1444,1521,1400,1575,849,1212,1460.47,0.12,0,89637,1358,1284,1222,1148,1086,1254,1118,160,363,100,720,1,1,160018847,2405,-35.79,6.01,12,15.41,-42.00,250.00,1775,20220712,-15.32,743,20221013,102.29,1521,-1.18,20230710,780,92.69,20230102,1775,-15.32,20220712,743,102.29,20221013,2.97,N,363260,100,160 억,,188627,N,N,0,N,00,N
20230707,161019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1212,195,2,19.17,112747521371,91455384,931.24,1216,1296,1160,1322,712,1017,1232.92,0.21,0,-211110,1117,1067,1015,965,913,1092,990,160,305,100,610,1,1,160018847,1939,-28.86,4.85,12,57.15,-42.00,250.00,1775,20220712,-31.72,743,20221013,63.12,1400,-13.43,20230227,780,55.38,20230102,1775,-31.72,20220712,743,63.12,20221013,3.05,N,363260,100,160 억,,334131,N,N,0,N,00,N
20230707,151018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1206,189,2,18.58,108879125084,88252626,898.63,1216,1296,1160,1322,712,1017,1233.72,0.21,0,-377401,1117,1067,1015,965,913,1092,990,160,305,100,610,1,1,160018847,1930,-28.71,4.82,12,55.15,-42.00,250.00,1775,20220712,-32.06,743,20221013,62.31,1400,-13.86,20230227,780,54.62,20230102,1775,-32.06,20220712,743,62.31,20221013,3.05,N,363260,100,160 억,,334131,N,N,0,N,00,N
20230707,141037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1210,193,2,18.98,94202324112,76252752,776.44,1216,1296,1160,1322,712,1017,1235.40,0.21,0,-282527,1117,1067,1015,965,913,1092,990,160,305,100,610,1,1,160018847,1936,-28.81,4.84,12,47.65,-42.00,250.00,1775,20220712,-31.83,743,20221013,62.85,1400,-13.57,20230227,780,55.13,20230102,1775,-31.83,20220712,743,62.85,20221013,3.05,N,363260,100,160 억,,334131,N,N,0,N,00,N
20230707,131025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1214,197,2,19.37,88649941532,71657195,729.65,1216,1296,1160,1322,712,1017,1237.14,0.21,0,-205263,1117,1067,1015,965,913,1092,990,160,305,100,610,1,1,160018847,1943,-28.90,4.86,12,44.78,-42.00,250.00,1775,20220712,-31.61,743,20221013,63.39,1400,-13.29,20230227,780,55.64,20230102,1775,-31.61,20220712,743,63.39,20221013,3.05,N,363260,100,160 억,,334131,N,N,0,N,00,N
20230707,121028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1202,185,2,18.19,80746969505,65090665,662.79,1216,1296,1160,1322,712,1017,1240.53,0.21,0,-70994,1117,1067,1015,965,913,1092,990,160,305,100,610,1,1,160018847,1923,-28.62,4.81,12,40.68,-42.00,250.00,1775,20220712,-32.28,743,20221013,61.78,1400,-14.14,20230227,780,54.10,20230102,1775,-32.28,20220712,743,61.78,20221013,3.05,N,363260,100,160 억,,334131,N,N,0,N,00,N
20230707,111035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1236,219,2,21.53,72534526555,58382466,594.48,1216,1296,1160,1322,712,1017,1242.40,0.21,0,-211254,1117,1067,1015,965,913,1092,990,160,305,100,610,1,1,160018847,1978,-29.43,4.94,12,36.48,-42.00,250.00,1775,20220712,-30.37,743,20221013,66.35,1400,-11.71,20230227,780,58.46,20230102,1775,-30.37,20220712,743,66.35,20221013,3.05,N,363260,100,160 억,,334131,N,N,0,N,00,N
20230707,101018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1265,248,2,24.39,62755277580,50590476,515.14,1216,1296,1160,1322,712,1017,1240.46,0.21,0,-70055,1117,1067,1015,965,913,1092,990,160,305,100,610,1,1,160018847,2024,-30.12,5.06,12,31.62,-42.00,250.00,1775,20220712,-28.73,743,20221013,70.26,1400,-9.64,20230227,780,62.18,20230102,1775,-28.73,20220712,743,70.26,20221013,3.05,N,363260,100,160 억,,334131,N,N,0,N,00,N
20230707,091021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1222,205,2,20.16,21882470808,17928468,182.56,1216,1250,1160,1322,712,1017,1220.55,0.21,0,-363602,1117,1067,1015,965,913,1092,990,160,305,100,610,1,1,160018847,1955,-29.10,4.89,12,11.20,-42.00,250.00,1775,20220712,-31.15,743,20221013,64.47,1400,-12.71,20230227,780,56.67,20230102,1775,-31.15,20220712,743,64.47,20221013,3.05,N,363260,100,160 억,,334131,N,N,0,N,00,N
20230706,161020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1017,48,2,4.95,9375502153,9104858,1055.72,964,1065,963,1259,679,969,1029.74,0.16,0,146028,1012,990,972,950,932,981,941,160,290,100,580,1,1,160018847,1627,-24.21,4.07,12,5.69,-42.00,250.00,1775,20220712,-42.70,743,20221013,36.88,1400,-27.36,20230227,780,30.38,20230102,1775,-42.70,20220712,743,36.88,20221013,3.02,N,363260,100,160 억,,254417,N,N,0,N,00,N
20230706,151020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1016,47,2,4.85,9183253954,8915582,1033.77,964,1065,963,1259,679,969,1030.02,0.16,0,134058,1012,990,972,950,932,981,941,160,290,100,580,1,1,160018847,1626,-24.19,4.06,12,5.57,-42.00,250.00,1775,20220712,-42.76,743,20221013,36.74,1400,-27.43,20230227,780,30.26,20230102,1775,-42.76,20220712,743,36.74,20221013,3.02,N,363260,100,160 억,,254417,N,N,0,N,00,N
20230706,141021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1025,56,2,5.78,8864141681,8601882,997.40,964,1065,963,1259,679,969,1030.49,0.16,0,97592,1012,990,972,950,932,981,941,160,290,100,580,1,1,160018847,1640,-24.40,4.10,12,5.38,-42.00,250.00,1775,20220712,-42.25,743,20221013,37.95,1400,-26.79,20230227,780,31.41,20230102,1775,-42.25,20220712,743,37.95,20221013,3.02,N,363260,100,160 억,,254417,N,N,0,N,00,N
20230706,131017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1029,60,2,6.19,8475057060,8221474,953.29,964,1065,963,1259,679,969,1030.84,0.16,0,35981,1012,990,972,950,932,981,941,160,290,100,580,1,1,160018847,1647,-24.50,4.12,12,5.14,-42.00,250.00,1775,20220712,-42.03,743,20221013,38.49,1400,-26.50,20230227,780,31.92,20230102,1775,-42.03,20220712,743,38.49,20221013,3.02,N,363260,100,160 억,,254417,N,N,0,N,00,N
20230706,120947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1044,75,2,7.74,7739989024,7506378,870.37,964,1065,963,1259,679,969,1031.12,0.16,0,-33255,1012,990,972,950,932,981,941,160,290,100,580,1,1,160018847,1671,-24.86,4.18,12,4.69,-42.00,250.00,1775,20220712,-41.18,743,20221013,40.51,1400,-25.43,20230227,780,33.85,20230102,1775,-41.18,20220712,743,40.51,20221013,3.02,N,363260,100,160 억,,254417,N,N,0,N,00,N
20230706,111025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1025,56,2,5.78,4646333646,4552255,527.84,964,1052,963,1259,679,969,1020.67,0.16,0,78673,1012,990,972,950,932,981,941,160,290,100,580,1,1,160018847,1640,-24.40,4.10,12,2.84,-42.00,250.00,1775,20220712,-42.25,743,20221013,37.95,1400,-26.79,20230227,780,31.41,20230102,1775,-42.25,20220712,743,37.95,20221013,3.02,N,363260,100,160 억,,254417,N,N,0,N,00,N
20230706,101020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1015,46,2,4.75,3306436331,3246115,376.39,964,1052,963,1259,679,969,1018.58,0.16,0,-84208,1012,990,972,950,932,981,941,160,290,100,580,1,1,160018847,1624,-24.17,4.06,12,2.03,-42.00,250.00,1775,20220712,-42.82,743,20221013,36.61,1400,-27.50,20230227,780,30.13,20230102,1775,-42.82,20220712,743,36.61,20221013,3.02,N,363260,100,160 억,,254417,N,N,0,N,00,N
20230706,091019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,974,5,2,0.52,72744406,75114,8.71,964,975,963,1259,679,969,968.45,0.16,0,13111,1012,990,972,950,932,981,941,160,290,100,580,1,1,160018847,1559,-23.19,3.90,12,0.05,-42.00,250.00,1775,20220712,-45.13,743,20221013,31.09,1400,-30.43,20230227,780,24.87,20230102,1775,-45.13,20220712,743,31.09,20221013,3.02,N,363260,100,160 억,,254417,N,N,0,N,00,N
20230705,161014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,969,-18,5,-1.82,825194324,850454,59.20,991,994,954,1283,691,987,970.30,0.14,0,33276,1061,1023,1005,967,949,1015,959,160,296,100,590,1,1,160018847,1551,-23.07,3.88,12,0.53,-42.00,250.00,1775,20220712,-45.41,743,20221013,30.42,1400,-30.79,20230227,780,24.23,20230102,1775,-45.41,20220712,743,30.42,20221013,3.13,N,363260,100,160 억,,218421,N,N,0,N,00,N
20230705,151011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,967,-20,5,-2.03,801689190,826184,57.52,991,994,954,1283,691,987,970.35,0.14,0,35140,1061,1023,1005,967,949,1015,959,160,296,100,590,1,1,160018847,1547,-23.02,3.87,12,0.52,-42.00,250.00,1775,20220712,-45.52,743,20221013,30.15,1400,-30.93,20230227,780,23.97,20230102,1775,-45.52,20220712,743,30.15,20221013,3.13,N,363260,100,160 억,,218421,N,N,0,N,00,N
20230705,141000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,971,-16,5,-1.62,726799019,748598,52.11,991,994,954,1283,691,987,970.88,0.14,0,42797,1061,1023,1005,967,949,1015,959,160,296,100,590,1,1,160018847,1554,-23.12,3.88,12,0.47,-42.00,250.00,1775,20220712,-45.30,743,20221013,30.69,1400,-30.64,20230227,780,24.49,20230102,1775,-45.30,20220712,743,30.69,20221013,3.13,N,363260,100,160 억,,218421,N,N,0,N,00,N
20230705,131002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,968,-19,5,-1.93,671644480,691783,48.16,991,994,954,1283,691,987,970.89,0.14,0,53212,1061,1023,1005,967,949,1015,959,160,296,100,590,1,1,160018847,1549,-23.05,3.87,12,0.43,-42.00,250.00,1775,20220712,-45.46,743,20221013,30.28,1400,-30.86,20230227,780,24.10,20230102,1775,-45.46,20220712,743,30.28,20221013,3.13,N,363260,100,160 억,,218421,N,N,0,N,00,N
20230705,121000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,967,-20,5,-2.03,588621144,605533,42.15,991,994,954,1283,691,987,972.07,0.14,0,52155,1061,1023,1005,967,949,1015,959,160,296,100,590,1,1,160018847,1547,-23.02,3.87,12,0.38,-42.00,250.00,1775,20220712,-45.52,743,20221013,30.15,1400,-30.93,20230227,780,23.97,20230102,1775,-45.52,20220712,743,30.15,20221013,3.13,N,363260,100,160 억,,218421,N,N,0,N,00,N
20230705,111012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,968,-19,5,-1.93,425263519,436240,30.37,991,994,967,1283,691,987,974.84,0.14,0,66885,1061,1023,1005,967,949,1015,959,160,296,100,590,1,1,160018847,1549,-23.05,3.87,12,0.27,-42.00,250.00,1775,20220712,-45.46,743,20221013,30.28,1400,-30.86,20230227,780,24.10,20230102,1775,-45.46,20220712,743,30.28,20221013,3.13,N,363260,100,160 억,,218421,N,N,0,N,00,N
20230705,101003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,976,-11,5,-1.11,267607536,274035,19.08,991,994,970,1283,691,987,976.55,0.14,0,32090,1061,1023,1005,967,949,1015,959,160,296,100,590,1,1,160018847,1562,-23.24,3.90,12,0.17,-42.00,250.00,1775,20220712,-45.01,743,20221013,31.36,1400,-30.29,20230227,780,25.13,20230102,1775,-45.01,20220712,743,31.36,20221013,3.13,N,363260,100,160 억,,218421,N,N,0,N,00,N
20230705,091002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,984,-3,5,-0.30,41370997,41988,2.92,991,994,980,1283,691,987,985.31,0.14,0,-11083,1061,1023,1005,967,949,1015,959,160,296,100,590,1,1,160018847,1575,-23.43,3.94,12,0.03,-42.00,250.00,1775,20220712,-44.56,743,20221013,32.44,1400,-29.71,20230227,780,26.15,20230102,1775,-44.56,20220712,743,32.44,20221013,3.13,N,363260,100,160 억,,218421,N,N,0,N,00,N
20230704,160957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,987,-13,5,-1.30,1411190821,1404774,115.63,1000,1043,987,1300,700,1000,1004.58,0.18,0,-76648,1030,1014,991,975,952,1023,984,160,300,100,600,1,1,160018847,1579,-23.50,3.95,12,0.88,-42.00,250.00,1775,20220712,-44.39,743,20221013,32.84,1400,-29.50,20230227,780,26.54,20230102,1775,-44.39,20220712,743,32.84,20221013,3.10,N,363260,100,160 억,,292159,N,N,0,N,00,N
20230704,150946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,990,-10,5,-1.00,1326704135,1319407,108.60,1000,1043,987,1300,700,1000,1005.53,0.18,0,-70019,1030,1014,991,975,952,1023,984,160,300,100,600,1,1,160018847,1584,-23.57,3.96,12,0.82,-42.00,250.00,1775,20220712,-44.23,743,20221013,33.24,1400,-29.29,20230227,780,26.92,20230102,1775,-44.23,20220712,743,33.24,20221013,3.10,N,363260,100,160 억,,292159,N,N,0,N,00,N
20230704,140951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,999,-1,5,-0.10,1231583716,1223754,100.73,1000,1043,987,1300,700,1000,1006.40,0.18,0,-45821,1030,1014,991,975,952,1023,984,160,300,100,600,1,1,160018847,1599,-23.79,4.00,12,0.76,-42.00,250.00,1775,20220712,-43.72,743,20221013,34.45,1400,-28.64,20230227,780,28.08,20230102,1775,-43.72,20220712,743,34.45,20221013,3.10,N,363260,100,160 억,,292159,N,N,0,N,00,N
20230704,130940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,996,-4,5,-0.40,1140896622,1132871,93.25,1000,1043,987,1300,700,1000,1007.09,0.18,0,-13264,1030,1014,991,975,952,1023,984,160,300,100,600,1,1,160018847,1594,-23.71,3.98,12,0.71,-42.00,250.00,1775,20220712,-43.89,743,20221013,34.05,1400,-28.86,20230227,780,27.69,20230102,1775,-43.89,20220712,743,34.05,20221013,3.10,N,363260,100,160 억,,292159,N,N,0,N,00,N
20230704,120951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1010,10,2,1.00,1035837952,1027868,84.60,1000,1043,987,1300,700,1000,1007.76,0.18,0,36110,1030,1014,991,975,952,1023,984,160,300,100,600,1,1,160018847,1616,-24.05,4.04,12,0.64,-42.00,250.00,1775,20220712,-43.10,743,20221013,35.94,1400,-27.86,20230227,780,29.49,20230102,1775,-43.10,20220712,743,35.94,20221013,3.10,N,363260,100,160 억,,292159,N,N,0,N,00,N
20230704,110943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1024,24,2,2.40,810320607,805155,66.27,1000,1043,987,1300,700,1000,1006.42,0.18,0,32976,1030,1014,991,975,952,1023,984,160,300,100,600,1,1,160018847,1639,-24.38,4.10,12,0.50,-42.00,250.00,1775,20220712,-42.31,743,20221013,37.82,1400,-26.86,20230227,780,31.28,20230102,1775,-42.31,20220712,743,37.82,20221013,3.10,N,363260,100,160 억,,292159,N,N,0,N,00,N
20230704,100938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,992,-8,5,-0.80,297643779,297830,24.51,1000,1007,987,1300,700,1000,999.37,0.18,0,-85554,1030,1014,991,975,952,1023,984,160,300,100,600,1,1,160018847,1587,-23.62,3.97,12,0.19,-42.00,250.00,1775,20220712,-44.11,743,20221013,33.51,1400,-29.14,20230227,780,27.18,20230102,1775,-44.11,20220712,743,33.51,20221013,3.10,N,363260,100,160 억,,292159,N,N,0,N,00,N
20230704,090938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1004,4,2,0.40,86234793,86072,7.08,1000,1007,1000,1300,700,1000,1001.90,0.18,0,8288,1030,1014,991,975,952,1023,984,160,300,100,600,1,1,160018847,1607,-23.90,4.02,12,0.05,-42.00,250.00,1775,20220712,-43.44,743,20221013,35.13,1400,-28.29,20230227,780,28.72,20230102,1775,-43.44,20220712,743,35.13,20221013,3.10,N,363260,100,160 억,,292159,N,N,0,N,00,N
20230703,160929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1000,19,2,1.94,1166443330,1183780,37.76,981,1007,968,1275,687,981,985.37,0.12,0,106935,1089,1035,1006,952,923,1020,937,160,294,100,580,1,1,160018847,1600,-23.81,4.00,12,0.74,-42.00,250.00,1775,20220712,-43.66,743,20221013,34.59,1400,-28.57,20230227,780,28.21,20230102,1775,-43.66,20220712,743,34.59,20221013,2.97,N,363260,100,160 억,,185124,N,N,0,N,00,N
20230703,150939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,998,17,2,1.73,1111135617,1128293,35.99,981,1007,968,1275,687,981,984.80,0.12,0,118285,1089,1035,1006,952,923,1020,937,160,294,100,580,1,1,160018847,1597,-23.76,3.99,12,0.71,-42.00,250.00,1775,20220712,-43.77,743,20221013,34.32,1400,-28.71,20230227,780,27.95,20230102,1775,-43.77,20220712,743,34.32,20221013,2.97,N,363260,100,160 억,,185124,N,N,0,N,00,N
20230703,140937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,982,1,2,0.10,895549324,911650,29.08,981,1007,968,1275,687,981,982.34,0.12,0,75956,1089,1035,1006,952,923,1020,937,160,294,100,580,1,1,160018847,1571,-23.38,3.93,12,0.57,-42.00,250.00,1775,20220712,-44.68,743,20221013,32.17,1400,-29.86,20230227,780,25.90,20230102,1775,-44.68,20220712,743,32.17,20221013,2.97,N,363260,100,160 억,,185124,N,N,0,N,00,N
20230703,130932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,985,4,2,0.41,858769164,874203,27.89,981,1007,968,1275,687,981,982.35,0.12,0,77010,1089,1035,1006,952,923,1020,937,160,294,100,580,1,1,160018847,1576,-23.45,3.94,12,0.55,-42.00,250.00,1775,20220712,-44.51,743,20221013,32.57,1400,-29.64,20230227,780,26.28,20230102,1775,-44.51,20220712,743,32.57,20221013,2.97,N,363260,100,160 억,,185124,N,N,0,N,00,N
20230703,120938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,985,4,2,0.41,802582939,817162,26.07,981,1007,968,1275,687,981,982.16,0.12,0,87822,1089,1035,1006,952,923,1020,937,160,294,100,580,1,1,160018847,1576,-23.45,3.94,12,0.51,-42.00,250.00,1775,20220712,-44.51,743,20221013,32.57,1400,-29.64,20230227,780,26.28,20230102,1775,-44.51,20220712,743,32.57,20221013,2.97,N,363260,100,160 억,,185124,N,N,0,N,00,N
20230703,110932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,975,-6,5,-0.61,642567238,653259,20.84,981,1007,970,1275,687,981,983.65,0.12,0,91516,1089,1035,1006,952,923,1020,937,160,294,100,580,1,1,160018847,1560,-23.21,3.90,12,0.41,-42.00,250.00,1775,20220712,-45.07,743,20221013,31.22,1400,-30.36,20230227,780,25.00,20230102,1775,-45.07,20220712,743,31.22,20221013,2.97,N,363260,100,160 억,,185124,N,N,0,N,00,N
20230703,100919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,978,-3,5,-0.31,430340626,435360,13.89,981,1007,977,1275,687,981,988.52,0.12,0,55373,1089,1035,1006,952,923,1020,937,160,294,100,580,1,1,160018847,1565,-23.29,3.91,12,0.27,-42.00,250.00,1775,20220712,-44.90,743,20221013,31.63,1400,-30.14,20230227,780,25.38,20230102,1775,-44.90,20220712,743,31.63,20221013,2.97,N,363260,100,160 억,,185124,N,N,0,N,00,N
20230703,090928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,989,8,2,0.82,114645500,116459,3.72,981,996,977,1275,687,981,984.52,0.12,0,36010,1089,1035,1006,952,923,1020,937,160,294,100,580,1,1,160018847,1583,-23.55,3.96,12,0.07,-42.00,250.00,1775,20220712,-44.28,743,20221013,33.11,1400,-29.36,20230227,780,26.79,20230102,1775,-44.28,20220712,743,33.11,20221013,2.97,N,363260,100,160 억,,185124,N,N,0,N,00,N