KissMeData/093320/price/prices-20240901.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
20240930,160737,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,75400,400,2,0.53,744226100,9917,51.57,74600,75600,74400,97500,52500,75000,75045.49,27.14,0,-478,77466,76232,74966,73732,72466,76850,74350,24,22500,500,55500,100,1,4880000,3680,14.90,2.17,12,0.20,5059.00,34749.00,130500,20240122,-42.22,61500,20240805,22.60,130500,-42.22,20240122,61500,22.60,20240805,130500,-42.22,20240122,61500,22.60,20240805,1.13,N,093320,500,24 억,,1324479,N,N,73,N,00,N
20240930,150748,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,75300,300,2,0.40,681613800,9086,47.24,74600,75600,74400,97500,52500,75000,75018.03,27.14,0,-574,77466,76232,74966,73732,72466,76850,74350,24,22500,500,55500,100,1,4880000,3675,14.88,2.17,12,0.19,5059.00,34749.00,130500,20240122,-42.30,61500,20240805,22.44,130500,-42.30,20240122,61500,22.44,20240805,130500,-42.30,20240122,61500,22.44,20240805,1.13,N,093320,500,24 억,,1324479,N,N,73,N,00,N
20240930,140747,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,75000,0,3,0.00,517879600,6908,35.92,74600,75600,74400,97500,52500,75000,74968.09,27.14,0,-398,77466,76232,74966,73732,72466,76850,74350,24,22500,500,55500,100,1,4880000,3660,14.83,2.16,12,0.14,5059.00,34749.00,130500,20240122,-42.53,61500,20240805,21.95,130500,-42.53,20240122,61500,21.95,20240805,130500,-42.53,20240122,61500,21.95,20240805,1.13,N,093320,500,24 억,,1324479,N,N,73,N,00,N
20240930,130743,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,75200,200,2,0.27,409930900,5466,28.42,74600,75600,74500,97500,52500,75000,74996.51,27.14,0,-454,77466,76232,74966,73732,72466,76850,74350,24,22500,500,55500,100,1,4880000,3670,14.86,2.16,12,0.11,5059.00,34749.00,130500,20240122,-42.38,61500,20240805,22.28,130500,-42.38,20240122,61500,22.28,20240805,130500,-42.38,20240122,61500,22.28,20240805,1.13,N,093320,500,24 억,,1324479,N,N,73,N,00,N
20240930,120740,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,75000,0,3,0.00,342819500,4573,23.78,74600,75600,74500,97500,52500,75000,74966.00,27.14,0,-385,77466,76232,74966,73732,72466,76850,74350,24,22500,500,55500,100,1,4880000,3660,14.83,2.16,12,0.09,5059.00,34749.00,130500,20240122,-42.53,61500,20240805,21.95,130500,-42.53,20240122,61500,21.95,20240805,130500,-42.53,20240122,61500,21.95,20240805,1.13,N,093320,500,24 억,,1324479,N,N,73,N,00,N
20240930,110739,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,75000,0,3,0.00,258448200,3445,17.91,74600,75600,74600,97500,52500,75000,75021.25,27.14,0,-477,77466,76232,74966,73732,72466,76850,74350,24,22500,500,55500,100,1,4880000,3660,14.83,2.16,12,0.07,5059.00,34749.00,130500,20240122,-42.53,61500,20240805,21.95,130500,-42.53,20240122,61500,21.95,20240805,130500,-42.53,20240122,61500,21.95,20240805,1.13,N,093320,500,24 억,,1324479,N,N,73,N,00,N
20240930,100737,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,75000,0,3,0.00,143407400,1910,9.93,74600,75600,74600,97500,52500,75000,75082.41,27.14,0,-363,77466,76232,74966,73732,72466,76850,74350,24,22500,500,55500,100,1,4880000,3660,14.83,2.16,12,0.04,5059.00,34749.00,130500,20240122,-42.53,61500,20240805,21.95,130500,-42.53,20240122,61500,21.95,20240805,130500,-42.53,20240122,61500,21.95,20240805,1.13,N,093320,500,24 억,,1324479,N,N,73,N,00,N
20240930,090709,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,75500,500,2,0.67,12882600,171,0.89,74600,75600,74600,97500,52500,75000,75336.84,27.14,0,-5,77466,76232,74966,73732,72466,76850,74350,24,22500,500,55500,100,1,4880000,3684,14.92,2.17,12,0.00,5059.00,34749.00,130500,20240122,-42.15,61500,20240805,22.76,130500,-42.15,20240122,61500,22.76,20240805,130500,-42.15,20240122,61500,22.76,20240805,1.13,N,093320,500,24 억,,1324479,N,N,73,N,00,N
20240927,160740,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,75000,500,2,0.67,997117200,13341,149.08,74500,76200,73700,96800,52200,74500,74740.81,27.05,0,-3790,76033,75266,74033,73266,72033,75650,73650,24,22300,500,55130,100,1,4880000,3660,14.83,2.16,12,0.27,5059.00,34749.00,130500,20240122,-42.53,61500,20240805,21.95,130500,-42.53,20240122,61500,21.95,20240805,130500,-42.53,20240122,61500,21.95,20240805,1.18,N,093320,500,24 억,,1319812,N,N,73,N,00,N
20240927,150745,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74700,200,2,0.27,956879300,12804,143.08,74500,76200,73700,96800,52200,74500,74732.84,27.05,0,-3717,76033,75266,74033,73266,72033,75650,73650,24,22300,500,55130,100,1,4880000,3645,14.77,2.15,12,0.26,5059.00,34749.00,130500,20240122,-42.76,61500,20240805,21.46,130500,-42.76,20240122,61500,21.46,20240805,130500,-42.76,20240122,61500,21.46,20240805,1.18,N,093320,500,24 억,,1319812,N,N,137,N,00,N
20240927,140752,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,75000,500,2,0.67,879540900,11769,131.51,74500,76200,73700,96800,52200,74500,74733.70,27.05,0,-3571,76033,75266,74033,73266,72033,75650,73650,24,22300,500,55130,100,1,4880000,3660,14.83,2.16,12,0.24,5059.00,34749.00,130500,20240122,-42.53,61500,20240805,21.95,130500,-42.53,20240122,61500,21.95,20240805,130500,-42.53,20240122,61500,21.95,20240805,1.18,N,093320,500,24 억,,1319812,N,N,137,N,00,N
20240927,130744,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74600,100,2,0.13,577498800,7756,86.67,74500,74900,73700,96800,52200,74500,74458.33,27.05,0,-2637,76033,75266,74033,73266,72033,75650,73650,24,22300,500,55130,100,1,4880000,3640,14.75,2.15,12,0.16,5059.00,34749.00,130500,20240122,-42.84,61500,20240805,21.30,130500,-42.84,20240122,61500,21.30,20240805,130500,-42.84,20240122,61500,21.30,20240805,1.18,N,093320,500,24 억,,1319812,N,N,137,N,00,N
20240927,120740,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74700,200,2,0.27,519299800,6974,77.93,74500,74900,73700,96800,52200,74500,74462.26,27.05,0,-2331,76033,75266,74033,73266,72033,75650,73650,24,22300,500,55130,100,1,4880000,3645,14.77,2.15,12,0.14,5059.00,34749.00,130500,20240122,-42.76,61500,20240805,21.46,130500,-42.76,20240122,61500,21.46,20240805,130500,-42.76,20240122,61500,21.46,20240805,1.18,N,093320,500,24 억,,1319812,N,N,137,N,00,N
20240927,110744,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74800,300,2,0.40,422650300,5677,63.44,74500,74900,73700,96800,52200,74500,74449.59,27.05,0,-1830,76033,75266,74033,73266,72033,75650,73650,24,22300,500,55130,100,1,4880000,3650,14.79,2.15,12,0.12,5059.00,34749.00,130500,20240122,-42.68,61500,20240805,21.63,130500,-42.68,20240122,61500,21.63,20240805,130500,-42.68,20240122,61500,21.63,20240805,1.18,N,093320,500,24 억,,1319812,N,N,137,N,00,N
20240927,100743,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74400,-100,5,-0.13,164584200,2215,24.75,74500,74800,73700,96800,52200,74500,74304.38,27.05,0,-847,76033,75266,74033,73266,72033,75650,73650,24,22300,500,55130,100,1,4880000,3631,14.71,2.14,12,0.05,5059.00,34749.00,130500,20240122,-42.99,61500,20240805,20.98,130500,-42.99,20240122,61500,20.98,20240805,130500,-42.99,20240122,61500,20.98,20240805,1.18,N,093320,500,24 억,,1319812,N,N,137,N,00,N
20240927,090744,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74300,-200,5,-0.27,4842300,65,0.73,74500,74500,74300,96800,52200,74500,74496.92,27.05,0,-26,76033,75266,74033,73266,72033,75650,73650,24,22300,500,55130,100,1,4880000,3626,14.69,2.14,12,0.00,5059.00,34749.00,130500,20240122,-43.07,61500,20240805,20.81,130500,-43.07,20240122,61500,20.81,20240805,130500,-43.07,20240122,61500,20.81,20240805,1.18,N,093320,500,24 억,,1319812,N,N,137,N,00,N
20240926,160729,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74500,1200,2,1.64,660891200,8902,58.64,72800,74800,72800,95200,51400,73300,74240.70,26.99,0,-409,74500,73900,73100,72500,71700,74200,72800,24,21900,500,54240,100,1,4880000,3636,14.73,2.14,12,0.18,5059.00,34749.00,130500,20240122,-42.91,61500,20240805,21.14,130500,-42.91,20240122,61500,21.14,20240805,130500,-42.91,20240122,61500,21.14,20240805,1.19,N,093320,500,24 억,,1317108,N,N,137,N,00,N
20240926,150731,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74700,1400,2,1.91,602805600,8124,53.51,72800,74800,72800,95200,51400,73300,74200.59,26.99,0,-214,74500,73900,73100,72500,71700,74200,72800,24,21900,500,54240,100,1,4880000,3645,14.77,2.15,12,0.17,5059.00,34749.00,130500,20240122,-42.76,61500,20240805,21.46,130500,-42.76,20240122,61500,21.46,20240805,130500,-42.76,20240122,61500,21.46,20240805,1.19,N,093320,500,24 억,,1317108,N,N,6,N,00,N
20240926,140740,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74300,1000,2,1.36,471134200,6358,41.88,72800,74500,72800,95200,51400,73300,74101.01,26.99,0,-556,74500,73900,73100,72500,71700,74200,72800,24,21900,500,54240,100,1,4880000,3626,14.69,2.14,12,0.13,5059.00,34749.00,130500,20240122,-43.07,61500,20240805,20.81,130500,-43.07,20240122,61500,20.81,20240805,130500,-43.07,20240122,61500,20.81,20240805,1.19,N,093320,500,24 억,,1317108,N,N,6,N,00,N
20240926,130737,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74300,1000,2,1.36,433267700,5849,38.53,72800,74500,72800,95200,51400,73300,74075.52,26.99,0,-634,74500,73900,73100,72500,71700,74200,72800,24,21900,500,54240,100,1,4880000,3626,14.69,2.14,12,0.12,5059.00,34749.00,130500,20240122,-43.07,61500,20240805,20.81,130500,-43.07,20240122,61500,20.81,20240805,130500,-43.07,20240122,61500,20.81,20240805,1.19,N,093320,500,24 억,,1317108,N,N,6,N,00,N
20240926,120740,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74200,900,2,1.23,371482900,5018,33.05,72800,74500,72800,95200,51400,73300,74030.07,26.99,0,-814,74500,73900,73100,72500,71700,74200,72800,24,21900,500,54240,100,1,4880000,3621,14.67,2.14,12,0.10,5059.00,34749.00,130500,20240122,-43.14,61500,20240805,20.65,130500,-43.14,20240122,61500,20.65,20240805,130500,-43.14,20240122,61500,20.65,20240805,1.19,N,093320,500,24 억,,1317108,N,N,6,N,00,N
20240926,110738,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74100,800,2,1.09,251499400,3401,22.40,72800,74500,72800,95200,51400,73300,73948.66,26.99,0,-849,74500,73900,73100,72500,71700,74200,72800,24,21900,500,54240,100,1,4880000,3616,14.65,2.13,12,0.07,5059.00,34749.00,130500,20240122,-43.22,61500,20240805,20.49,130500,-43.22,20240122,61500,20.49,20240805,130500,-43.22,20240122,61500,20.49,20240805,1.19,N,093320,500,24 억,,1317108,N,N,6,N,00,N
20240926,100740,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,74300,1000,2,1.36,164771500,2234,14.71,72800,74400,72800,95200,51400,73300,73756.27,26.99,0,-336,74500,73900,73100,72500,71700,74200,72800,24,21900,500,54240,100,1,4880000,3626,14.69,2.14,12,0.05,5059.00,34749.00,130500,20240122,-43.07,61500,20240805,20.81,130500,-43.07,20240122,61500,20.81,20240805,130500,-43.07,20240122,61500,20.81,20240805,1.19,N,093320,500,24 억,,1317108,N,N,6,N,00,N
20240926,090737,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,73900,600,2,0.82,47460300,645,4.25,72800,74400,72800,95200,51400,73300,73581.86,26.99,0,153,74500,73900,73100,72500,71700,74200,72800,24,21900,500,54240,100,1,4880000,3606,14.61,2.13,12,0.01,5059.00,34749.00,130500,20240122,-43.37,61500,20240805,20.16,130500,-43.37,20240122,61500,20.16,20240805,130500,-43.37,20240122,61500,20.16,20240805,1.19,N,093320,500,24 억,,1317108,N,N,6,N,00,N
20240925,160729,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,73300,1000,2,1.38,1108574100,15177,150.73,72500,73700,72300,93900,50700,72300,73043.02,26.81,0,3858,74633,73466,72533,71366,70433,74050,71950,24,21600,500,53500,100,1,4880000,3577,14.49,2.11,12,0.31,5059.00,34749.00,130500,20240122,-43.83,61500,20240805,19.19,130500,-43.83,20240122,61500,19.19,20240805,130500,-43.83,20240122,61500,19.19,20240805,1.19,N,093320,500,24 억,,1308477,N,N,6,N,00,N
20240925,150735,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,73000,700,2,0.97,1078167900,14762,146.61,72500,73700,72300,93900,50700,72300,73036.71,26.81,0,3782,74633,73466,72533,71366,70433,74050,71950,24,21600,500,53500,100,1,4880000,3562,14.43,2.10,12,0.30,5059.00,34749.00,130500,20240122,-44.06,61500,20240805,18.70,130500,-44.06,20240122,61500,18.70,20240805,130500,-44.06,20240122,61500,18.70,20240805,1.19,N,093320,500,24 억,,1308477,N,N,0,N,00,N
20240925,140737,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,73400,1100,2,1.52,952457700,13045,129.56,72500,73700,72300,93900,50700,72300,73013.24,26.81,0,4845,74633,73466,72533,71366,70433,74050,71950,24,21600,500,53500,100,1,4880000,3582,14.51,2.11,12,0.27,5059.00,34749.00,130500,20240122,-43.75,61500,20240805,19.35,130500,-43.75,20240122,61500,19.35,20240805,130500,-43.75,20240122,61500,19.35,20240805,1.19,N,093320,500,24 억,,1308477,N,N,0,N,00,N
20240925,130735,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,73400,1100,2,1.52,938880400,12860,127.72,72500,73700,72300,93900,50700,72300,73007.81,26.81,0,4832,74633,73466,72533,71366,70433,74050,71950,24,21600,500,53500,100,1,4880000,3582,14.51,2.11,12,0.26,5059.00,34749.00,130500,20240122,-43.75,61500,20240805,19.35,130500,-43.75,20240122,61500,19.35,20240805,130500,-43.75,20240122,61500,19.35,20240805,1.19,N,093320,500,24 억,,1308477,N,N,0,N,00,N
20240925,120736,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,73600,1300,2,1.80,914311800,12526,124.40,72500,73700,72300,93900,50700,72300,72993.12,26.81,0,4822,74633,73466,72533,71366,70433,74050,71950,24,21600,500,53500,100,1,4880000,3592,14.55,2.12,12,0.26,5059.00,34749.00,130500,20240122,-43.60,61500,20240805,19.67,130500,-43.60,20240122,61500,19.67,20240805,130500,-43.60,20240122,61500,19.67,20240805,1.19,N,093320,500,24 억,,1308477,N,N,0,N,00,N
20240925,110733,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,73300,1000,2,1.38,450434200,6185,61.43,72500,73700,72300,93900,50700,72300,72826.87,26.81,0,986,74633,73466,72533,71366,70433,74050,71950,24,21600,500,53500,100,1,4880000,3577,14.49,2.11,12,0.13,5059.00,34749.00,130500,20240122,-43.83,61500,20240805,19.19,130500,-43.83,20240122,61500,19.19,20240805,130500,-43.83,20240122,61500,19.19,20240805,1.19,N,093320,500,24 억,,1308477,N,N,0,N,00,N
20240925,100735,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,73300,1000,2,1.38,324194900,4460,44.29,72500,73400,72300,93900,50700,72300,72689.44,26.81,0,855,74633,73466,72533,71366,70433,74050,71950,24,21600,500,53500,100,1,4880000,3577,14.49,2.11,12,0.09,5059.00,34749.00,130500,20240122,-43.83,61500,20240805,19.19,130500,-43.83,20240122,61500,19.19,20240805,130500,-43.83,20240122,61500,19.19,20240805,1.19,N,093320,500,24 억,,1308477,N,N,0,N,00,N
20240925,090737,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,72500,200,2,0.28,49970200,689,6.84,72500,72900,72500,93900,50700,72300,72525.69,26.81,0,-104,74633,73466,72533,71366,70433,74050,71950,24,21600,500,53500,100,1,4880000,3538,14.33,2.09,12,0.01,5059.00,34749.00,130500,20240122,-44.44,61500,20240805,17.89,130500,-44.44,20240122,61500,17.89,20240805,130500,-44.44,20240122,61500,17.89,20240805,1.19,N,093320,500,24 억,,1308477,N,N,0,N,00,N
20240924,160729,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,72300,500,2,0.70,723953900,10029,159.29,71900,73700,71600,93300,50300,71800,72186.03,26.83,0,-2740,72466,72132,71466,71132,70466,72300,71300,24,21500,500,53130,100,1,4880000,3528,14.29,2.08,12,0.21,5059.00,34749.00,130500,20240122,-44.60,61500,20240805,17.56,130500,-44.60,20240122,61500,17.56,20240805,130500,-44.60,20240122,61500,17.56,20240805,1.19,N,093320,500,24 억,,1309354,N,N,12,N,00,N
20240924,150731,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,72200,400,2,0.56,690961400,9572,152.03,71900,73700,71600,93300,50300,71800,72185.69,26.83,0,-2745,72466,72132,71466,71132,70466,72300,71300,24,21500,500,53130,100,1,4880000,3523,14.27,2.08,12,0.20,5059.00,34749.00,130500,20240122,-44.67,61500,20240805,17.40,130500,-44.67,20240122,61500,17.40,20240805,130500,-44.67,20240122,61500,17.40,20240805,1.19,N,093320,500,24 억,,1309354,N,N,12,N,00,N
20240924,140728,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71900,100,2,0.14,541616800,7497,119.08,71900,73700,71700,93300,50300,71800,72244.47,26.83,0,-2036,72466,72132,71466,71132,70466,72300,71300,24,21500,500,53130,100,1,4880000,3509,14.21,2.07,12,0.15,5059.00,34749.00,130500,20240122,-44.90,61500,20240805,16.91,130500,-44.90,20240122,61500,16.91,20240805,130500,-44.90,20240122,61500,16.91,20240805,1.19,N,093320,500,24 억,,1309354,N,N,12,N,00,N
20240924,130729,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71900,100,2,0.14,380830200,5262,83.58,71900,73700,71800,93300,50300,71800,72373.66,26.83,0,-2347,72466,72132,71466,71132,70466,72300,71300,24,21500,500,53130,100,1,4880000,3509,14.21,2.07,12,0.11,5059.00,34749.00,130500,20240122,-44.90,61500,20240805,16.91,130500,-44.90,20240122,61500,16.91,20240805,130500,-44.90,20240122,61500,16.91,20240805,1.19,N,093320,500,24 억,,1309354,N,N,12,N,00,N
20240924,120723,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,72000,200,2,0.28,353419000,4881,77.53,71900,73700,71800,93300,50300,71800,72407.09,26.83,0,-2039,72466,72132,71466,71132,70466,72300,71300,24,21500,500,53130,100,1,4880000,3514,14.23,2.07,12,0.10,5059.00,34749.00,130500,20240122,-44.83,61500,20240805,17.07,130500,-44.83,20240122,61500,17.07,20240805,130500,-44.83,20240122,61500,17.07,20240805,1.19,N,093320,500,24 억,,1309354,N,N,12,N,00,N
20240924,110730,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,72100,300,2,0.42,295394500,4076,64.74,71900,73700,71800,93300,50300,71800,72471.66,26.83,0,-1477,72466,72132,71466,71132,70466,72300,71300,24,21500,500,53130,100,1,4880000,3518,14.25,2.07,12,0.08,5059.00,34749.00,130500,20240122,-44.75,61500,20240805,17.24,130500,-44.75,20240122,61500,17.24,20240805,130500,-44.75,20240122,61500,17.24,20240805,1.19,N,093320,500,24 억,,1309354,N,N,12,N,00,N
20240924,100729,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,72400,600,2,0.84,255667100,3526,56.00,71900,73700,71800,93300,50300,71800,72509.10,26.83,0,-1161,72466,72132,71466,71132,70466,72300,71300,24,21500,500,53130,100,1,4880000,3533,14.31,2.08,12,0.07,5059.00,34749.00,130500,20240122,-44.52,61500,20240805,17.72,130500,-44.52,20240122,61500,17.72,20240805,130500,-44.52,20240122,61500,17.72,20240805,1.19,N,093320,500,24 억,,1309354,N,N,12,N,00,N
20240924,090731,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,72900,1100,2,1.53,161165900,2224,35.32,71900,73700,71800,93300,50300,71800,72466.68,26.83,0,-480,72466,72132,71466,71132,70466,72300,71300,24,21500,500,53130,100,1,4880000,3558,14.41,2.10,12,0.05,5059.00,34749.00,130500,20240122,-44.14,61500,20240805,18.54,130500,-44.14,20240122,61500,18.54,20240805,130500,-44.14,20240122,61500,18.54,20240805,1.19,N,093320,500,24 억,,1309354,N,N,12,N,00,N
20240923,160727,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71800,1100,2,1.56,449531700,6291,39.63,71500,71800,70800,91900,49500,70700,71456.15,26.82,0,-851,72766,71732,71066,70032,69366,72250,70550,24,21200,500,52310,100,1,4880000,3504,14.19,2.07,12,0.13,5059.00,34749.00,130500,20240122,-44.98,61500,20240805,16.75,130500,-44.98,20240122,61500,16.75,20240805,130500,-44.98,20240122,61500,16.75,20240805,1.18,N,093320,500,24 억,,1308814,N,N,12,N,00,N
20240923,150729,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71700,1000,2,1.41,366853200,5137,32.36,71500,71800,70800,91900,49500,70700,71413.90,26.82,0,-509,72766,71732,71066,70032,69366,72250,70550,24,21200,500,52310,100,1,4880000,3499,14.17,2.06,12,0.11,5059.00,34749.00,130500,20240122,-45.06,61500,20240805,16.59,130500,-45.06,20240122,61500,16.59,20240805,130500,-45.06,20240122,61500,16.59,20240805,1.18,N,093320,500,24 억,,1308814,N,N,27,N,00,N
20240923,140735,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71400,700,2,0.99,336535600,4713,29.69,71500,71800,70800,91900,49500,70700,71405.81,26.82,0,-440,72766,71732,71066,70032,69366,72250,70550,24,21200,500,52310,100,1,4880000,3484,14.11,2.05,12,0.10,5059.00,34749.00,130500,20240122,-45.29,61500,20240805,16.10,130500,-45.29,20240122,61500,16.10,20240805,130500,-45.29,20240122,61500,16.10,20240805,1.18,N,093320,500,24 억,,1308814,N,N,27,N,00,N
20240923,130728,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71200,500,2,0.71,313455400,4390,27.65,71500,71800,70800,91900,49500,70700,71402.14,26.82,0,-460,72766,71732,71066,70032,69366,72250,70550,24,21200,500,52310,100,1,4880000,3475,14.07,2.05,12,0.09,5059.00,34749.00,130500,20240122,-45.44,61500,20240805,15.77,130500,-45.44,20240122,61500,15.77,20240805,130500,-45.44,20240122,61500,15.77,20240805,1.18,N,093320,500,24 억,,1308814,N,N,27,N,00,N
20240923,120728,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71100,400,2,0.57,258758200,3621,22.81,71500,71800,70800,91900,49500,70700,71460.43,26.82,0,-515,72766,71732,71066,70032,69366,72250,70550,24,21200,500,52310,100,1,4880000,3470,14.05,2.05,12,0.07,5059.00,34749.00,130500,20240122,-45.52,61500,20240805,15.61,130500,-45.52,20240122,61500,15.61,20240805,130500,-45.52,20240122,61500,15.61,20240805,1.18,N,093320,500,24 억,,1308814,N,N,27,N,00,N
20240923,110729,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71600,900,2,1.27,236975300,3316,20.89,71500,71800,70800,91900,49500,70700,71464.20,26.82,0,-544,72766,71732,71066,70032,69366,72250,70550,24,21200,500,52310,100,1,4880000,3494,14.15,2.06,12,0.07,5059.00,34749.00,130500,20240122,-45.13,61500,20240805,16.42,130500,-45.13,20240122,61500,16.42,20240805,130500,-45.13,20240122,61500,16.42,20240805,1.18,N,093320,500,24 억,,1308814,N,N,27,N,00,N
20240923,100728,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71600,900,2,1.27,148225600,2073,13.06,71500,71800,70800,91900,49500,70700,71502.94,26.82,0,-689,72766,71732,71066,70032,69366,72250,70550,24,21200,500,52310,100,1,4880000,3494,14.15,2.06,12,0.04,5059.00,34749.00,130500,20240122,-45.13,61500,20240805,16.42,130500,-45.13,20240122,61500,16.42,20240805,130500,-45.13,20240122,61500,16.42,20240805,1.18,N,093320,500,24 억,,1308814,N,N,27,N,00,N
20240923,090728,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71200,500,2,0.71,28013700,393,2.48,71500,71500,70800,91900,49500,70700,71281.68,26.82,0,-218,72766,71732,71066,70032,69366,72250,70550,24,21200,500,52310,100,1,4880000,3475,14.07,2.05,12,0.01,5059.00,34749.00,130500,20240122,-45.44,61500,20240805,15.77,130500,-45.44,20240122,61500,15.77,20240805,130500,-45.44,20240122,61500,15.77,20240805,1.18,N,093320,500,24 억,,1308814,N,N,27,N,00,N
20240913,160652,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70800,900,2,1.29,1915869100,27405,139.31,69100,71600,67800,90800,49000,69900,69909.25,26.84,0,1761,72633,71266,69233,67866,65833,71950,68550,24,20900,500,51720,100,1,4880000,3455,13.99,2.04,12,0.56,5059.00,34749.00,130500,20240122,-45.75,61500,20240805,15.12,130500,-45.75,20240122,61500,15.12,20240805,130500,-45.75,20240122,61500,15.12,20240805,1.23,N,093320,500,24 억,,1309814,N,N,421,N,00,N
20240913,150659,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71400,1500,2,2.15,1744809200,25003,127.10,69100,71500,67800,90800,49000,69900,69783.99,26.84,0,1401,72633,71266,69233,67866,65833,71950,68550,24,20900,500,51720,100,1,4880000,3484,14.11,2.05,12,0.51,5059.00,34749.00,130500,20240122,-45.29,61500,20240805,16.10,130500,-45.29,20240122,61500,16.10,20240805,130500,-45.29,20240122,61500,16.10,20240805,1.23,N,093320,500,24 억,,1309814,N,N,357,N,00,N
20240913,140701,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70800,900,2,1.29,927785400,13456,68.40,69100,71000,67800,90800,49000,69900,68949.57,26.84,0,-1855,72633,71266,69233,67866,65833,71950,68550,24,20900,500,51720,100,1,4880000,3455,13.99,2.04,12,0.28,5059.00,34749.00,130500,20240122,-45.75,61500,20240805,15.12,130500,-45.75,20240122,61500,15.12,20240805,130500,-45.75,20240122,61500,15.12,20240805,1.23,N,093320,500,24 억,,1309814,N,N,357,N,00,N
20240913,130657,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,68400,-1500,5,-2.15,715140100,10405,52.89,69100,70000,67800,90800,49000,69900,68730.43,26.84,0,-2565,72633,71266,69233,67866,65833,71950,68550,24,20900,500,51720,100,1,4880000,3338,13.52,1.97,12,0.21,5059.00,34749.00,130500,20240122,-47.59,61500,20240805,11.22,130500,-47.59,20240122,61500,11.22,20240805,130500,-47.59,20240122,61500,11.22,20240805,1.23,N,093320,500,24 억,,1309814,N,N,357,N,00,N
20240913,120658,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,68100,-1800,5,-2.58,586954700,8530,43.36,69100,70000,67800,90800,49000,69900,68810.63,26.84,0,-1935,72633,71266,69233,67866,65833,71950,68550,24,20900,500,51720,100,1,4880000,3323,13.46,1.96,12,0.17,5059.00,34749.00,130500,20240122,-47.82,61500,20240805,10.73,130500,-47.82,20240122,61500,10.73,20240805,130500,-47.82,20240122,61500,10.73,20240805,1.23,N,093320,500,24 억,,1309814,N,N,357,N,00,N
20240913,110658,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,68200,-1700,5,-2.43,442240000,6402,32.54,69100,70000,67900,90800,49000,69900,69078.41,26.84,0,-2402,72633,71266,69233,67866,65833,71950,68550,24,20900,500,51720,100,1,4880000,3328,13.48,1.96,12,0.13,5059.00,34749.00,130500,20240122,-47.74,61500,20240805,10.89,130500,-47.74,20240122,61500,10.89,20240805,130500,-47.74,20240122,61500,10.89,20240805,1.23,N,093320,500,24 억,,1309814,N,N,357,N,00,N
20240913,100700,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,69400,-500,5,-0.72,268063500,3863,19.64,69100,70000,69000,90800,49000,69900,69392.57,26.84,0,-843,72633,71266,69233,67866,65833,71950,68550,24,20900,500,51720,100,1,4880000,3387,13.72,2.00,12,0.08,5059.00,34749.00,130500,20240122,-46.82,61500,20240805,12.85,130500,-46.82,20240122,61500,12.85,20240805,130500,-46.82,20240122,61500,12.85,20240805,1.23,N,093320,500,24 억,,1309814,N,N,357,N,00,N
20240913,090702,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,69400,-500,5,-0.72,56069300,807,4.10,69100,70000,69000,90800,49000,69900,69478.69,26.84,0,-93,72633,71266,69233,67866,65833,71950,68550,24,20900,500,51720,100,1,4880000,3387,13.72,2.00,12,0.02,5059.00,34749.00,130500,20240122,-46.82,61500,20240805,12.85,130500,-46.82,20240122,61500,12.85,20240805,130500,-46.82,20240122,61500,12.85,20240805,1.23,N,093320,500,24 억,,1309814,N,N,357,N,00,N
20240912,160649,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,69900,2500,2,3.71,1372543600,19639,98.76,67200,70600,67200,87600,47200,67400,69888.67,26.69,0,5512,70000,68700,67300,66000,64600,69350,66650,24,20200,500,49870,100,1,4880000,3411,13.82,2.01,12,0.40,5059.00,34749.00,130500,20240122,-46.44,61500,20240805,13.66,130500,-46.44,20240122,61500,13.66,20240805,130500,-46.44,20240122,61500,13.66,20240805,1.22,N,093320,500,24 억,,1302425,N,N,357,N,00,N
20240912,150656,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70000,2600,2,3.86,1301354300,18621,93.64,67200,70600,67200,87600,47200,67400,69886.38,26.69,0,5047,70000,68700,67300,66000,64600,69350,66650,24,20200,500,49870,100,1,4880000,3416,13.84,2.01,12,0.38,5059.00,34749.00,130500,20240122,-46.36,61500,20240805,13.82,130500,-46.36,20240122,61500,13.82,20240805,130500,-46.36,20240122,61500,13.82,20240805,1.22,N,093320,500,24 억,,1302425,N,N,26,N,00,N
20240912,140658,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70400,3000,2,4.45,1106369600,15837,79.64,67200,70600,67200,87600,47200,67400,69859.80,26.69,0,4001,70000,68700,67300,66000,64600,69350,66650,24,20200,500,49870,100,1,4880000,3436,13.92,2.03,12,0.32,5059.00,34749.00,130500,20240122,-46.05,61500,20240805,14.47,130500,-46.05,20240122,61500,14.47,20240805,130500,-46.05,20240122,61500,14.47,20240805,1.22,N,093320,500,24 억,,1302425,N,N,26,N,00,N
20240912,130655,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70400,3000,2,4.45,955432600,13683,68.81,67200,70600,67200,87600,47200,67400,69826.25,26.69,0,3417,70000,68700,67300,66000,64600,69350,66650,24,20200,500,49870,100,1,4880000,3436,13.92,2.03,12,0.28,5059.00,34749.00,130500,20240122,-46.05,61500,20240805,14.47,130500,-46.05,20240122,61500,14.47,20240805,130500,-46.05,20240122,61500,14.47,20240805,1.22,N,093320,500,24 억,,1302425,N,N,26,N,00,N
20240912,120653,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70200,2800,2,4.15,808310000,11586,58.26,67200,70600,67200,87600,47200,67400,69766.10,26.69,0,2907,70000,68700,67300,66000,64600,69350,66650,24,20200,500,49870,100,1,4880000,3426,13.88,2.02,12,0.24,5059.00,34749.00,130500,20240122,-46.21,61500,20240805,14.15,130500,-46.21,20240122,61500,14.15,20240805,130500,-46.21,20240122,61500,14.15,20240805,1.22,N,093320,500,24 억,,1302425,N,N,26,N,00,N
20240912,110652,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70300,2900,2,4.30,643712400,9241,46.47,67200,70600,67200,87600,47200,67400,69658.31,26.69,0,1653,70000,68700,67300,66000,64600,69350,66650,24,20200,500,49870,100,1,4880000,3431,13.90,2.02,12,0.19,5059.00,34749.00,130500,20240122,-46.13,61500,20240805,14.31,130500,-46.13,20240122,61500,14.31,20240805,130500,-46.13,20240122,61500,14.31,20240805,1.22,N,093320,500,24 억,,1302425,N,N,26,N,00,N
20240912,100653,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,69500,2100,2,3.12,336162300,4856,24.42,67200,70200,67200,87600,47200,67400,69226.17,26.69,0,14,70000,68700,67300,66000,64600,69350,66650,24,20200,500,49870,100,1,4880000,3392,13.74,2.00,12,0.10,5059.00,34749.00,130500,20240122,-46.74,61500,20240805,13.01,130500,-46.74,20240122,61500,13.01,20240805,130500,-46.74,20240122,61500,13.01,20240805,1.22,N,093320,500,24 억,,1302425,N,N,26,N,00,N
20240912,090654,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,68400,1000,2,1.48,32430300,479,2.41,67200,68400,67200,87600,47200,67400,67704.18,26.69,0,52,70000,68700,67300,66000,64600,69350,66650,24,20200,500,49870,100,1,4880000,3338,13.52,1.97,12,0.01,5059.00,34749.00,130500,20240122,-47.59,61500,20240805,11.22,130500,-47.59,20240122,61500,11.22,20240805,130500,-47.59,20240122,61500,11.22,20240805,1.22,N,093320,500,24 억,,1302425,N,N,26,N,00,N
20240911,160639,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67400,1600,2,2.43,1145718700,17138,161.53,66200,68600,65900,85500,46100,65800,66852.53,26.61,0,956,70266,68032,66866,64632,63466,67450,64050,24,19700,500,48690,100,1,4880000,3289,13.32,1.94,12,0.35,5059.00,34749.00,130500,20240122,-48.35,61500,20240805,9.59,130500,-48.35,20240122,61500,9.59,20240805,130500,-48.35,20240122,61500,9.59,20240805,1.25,N,093320,500,24 억,,1298384,N,N,26,N,00,N
20240911,150644,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66200,400,2,0.61,841911000,12580,118.57,66200,68600,65900,85500,46100,65800,66924.56,26.61,0,375,70266,68032,66866,64632,63466,67450,64050,24,19700,500,48690,100,1,4880000,3231,13.09,1.91,12,0.26,5059.00,34749.00,130500,20240122,-49.27,61500,20240805,7.64,130500,-49.27,20240122,61500,7.64,20240805,130500,-49.27,20240122,61500,7.64,20240805,1.25,N,093320,500,24 억,,1298384,N,N,16,N,00,N
20240911,140643,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66800,1000,2,1.52,469427200,6954,65.54,66200,68600,66200,85500,46100,65800,67504.63,26.61,0,-101,70266,68032,66866,64632,63466,67450,64050,24,19700,500,48690,100,1,4880000,3260,13.20,1.92,12,0.14,5059.00,34749.00,130500,20240122,-48.81,61500,20240805,8.62,130500,-48.81,20240122,61500,8.62,20240805,130500,-48.81,20240122,61500,8.62,20240805,1.25,N,093320,500,24 억,,1298384,N,N,16,N,00,N
20240911,130642,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67200,1400,2,2.13,410541500,6075,57.26,66200,68600,66200,85500,46100,65800,67578.85,26.61,0,252,70266,68032,66866,64632,63466,67450,64050,24,19700,500,48690,100,1,4880000,3279,13.28,1.93,12,0.12,5059.00,34749.00,130500,20240122,-48.51,61500,20240805,9.27,130500,-48.51,20240122,61500,9.27,20240805,130500,-48.51,20240122,61500,9.27,20240805,1.25,N,093320,500,24 억,,1298384,N,N,16,N,00,N
20240911,120647,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67000,1200,2,1.82,361385700,5341,50.34,66200,68600,66200,85500,46100,65800,67662.55,26.61,0,522,70266,68032,66866,64632,63466,67450,64050,24,19700,500,48690,100,1,4880000,3270,13.24,1.93,12,0.11,5059.00,34749.00,130500,20240122,-48.66,61500,20240805,8.94,130500,-48.66,20240122,61500,8.94,20240805,130500,-48.66,20240122,61500,8.94,20240805,1.25,N,093320,500,24 억,,1298384,N,N,16,N,00,N
20240911,110638,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67600,1800,2,2.74,315291800,4658,43.90,66200,68600,66200,85500,46100,65800,67688.24,26.61,0,709,70266,68032,66866,64632,63466,67450,64050,24,19700,500,48690,100,1,4880000,3299,13.36,1.95,12,0.10,5059.00,34749.00,130500,20240122,-48.20,61500,20240805,9.92,130500,-48.20,20240122,61500,9.92,20240805,130500,-48.20,20240122,61500,9.92,20240805,1.25,N,093320,500,24 억,,1298384,N,N,16,N,00,N
20240911,100637,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67700,1900,2,2.89,197518200,2910,27.43,66200,68600,66200,85500,46100,65800,67875.67,26.61,0,1072,70266,68032,66866,64632,63466,67450,64050,24,19700,500,48690,100,1,4880000,3304,13.38,1.95,12,0.06,5059.00,34749.00,130500,20240122,-48.12,61500,20240805,10.08,130500,-48.12,20240122,61500,10.08,20240805,130500,-48.12,20240122,61500,10.08,20240805,1.25,N,093320,500,24 억,,1298384,N,N,16,N,00,N
20240911,090649,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67600,1800,2,2.74,54508400,809,7.62,66200,68300,66200,85500,46100,65800,67377.50,26.61,0,247,70266,68032,66866,64632,63466,67450,64050,24,19700,500,48690,100,1,4880000,3299,13.36,1.95,12,0.02,5059.00,34749.00,130500,20240122,-48.20,61500,20240805,9.92,130500,-48.20,20240122,61500,9.92,20240805,130500,-48.20,20240122,61500,9.92,20240805,1.25,N,093320,500,24 억,,1298384,N,N,16,N,00,N
20240910,160640,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,65800,-2300,5,-3.38,688351400,10309,59.98,66600,69100,65700,88500,47700,68100,66773.12,26.67,0,-5214,70966,69532,67166,65732,63366,70250,66450,24,20400,500,50390,100,1,4880000,3211,13.01,1.89,12,0.21,5059.00,34749.00,130500,20240122,-49.58,61500,20240805,6.99,130500,-49.58,20240122,61500,6.99,20240805,130500,-49.58,20240122,61500,6.99,20240805,1.26,N,093320,500,24 억,,1301573,N,N,16,N,00,N
20240910,150645,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66100,-2000,5,-2.94,636569600,9522,55.40,66600,69100,65900,88500,47700,68100,66852.51,26.67,0,-4813,70966,69532,67166,65732,63366,70250,66450,24,20400,500,50390,100,1,4880000,3226,13.07,1.90,12,0.20,5059.00,34749.00,130500,20240122,-49.35,61500,20240805,7.48,130500,-49.35,20240122,61500,7.48,20240805,130500,-49.35,20240122,61500,7.48,20240805,1.26,N,093320,500,24 억,,1301573,N,N,48,N,00,N
20240910,140640,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66200,-1900,5,-2.79,464694400,6925,40.29,66600,69100,66100,88500,47700,68100,67103.88,26.67,0,-2880,70966,69532,67166,65732,63366,70250,66450,24,20400,500,50390,100,1,4880000,3231,13.09,1.91,12,0.14,5059.00,34749.00,130500,20240122,-49.27,61500,20240805,7.64,130500,-49.27,20240122,61500,7.64,20240805,130500,-49.27,20240122,61500,7.64,20240805,1.26,N,093320,500,24 억,,1301573,N,N,48,N,00,N
20240910,130640,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66400,-1700,5,-2.50,388449300,5774,33.59,66600,69100,66400,88500,47700,68100,67275.60,26.67,0,-2020,70966,69532,67166,65732,63366,70250,66450,24,20400,500,50390,100,1,4880000,3240,13.13,1.91,12,0.12,5059.00,34749.00,130500,20240122,-49.12,61500,20240805,7.97,130500,-49.12,20240122,61500,7.97,20240805,130500,-49.12,20240122,61500,7.97,20240805,1.26,N,093320,500,24 억,,1301573,N,N,48,N,00,N
20240910,120640,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66700,-1400,5,-2.06,327405800,4857,28.26,66600,69100,66500,88500,47700,68100,67409.06,26.67,0,-1305,70966,69532,67166,65732,63366,70250,66450,24,20400,500,50390,100,1,4880000,3255,13.18,1.92,12,0.10,5059.00,34749.00,130500,20240122,-48.89,61500,20240805,8.46,130500,-48.89,20240122,61500,8.46,20240805,130500,-48.89,20240122,61500,8.46,20240805,1.26,N,093320,500,24 억,,1301573,N,N,48,N,00,N
20240910,110639,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66900,-1200,5,-1.76,286411800,4242,24.68,66600,69100,66600,88500,47700,68100,67518.10,26.67,0,-906,70966,69532,67166,65732,63366,70250,66450,24,20400,500,50390,100,1,4880000,3265,13.22,1.93,12,0.09,5059.00,34749.00,130500,20240122,-48.74,61500,20240805,8.78,130500,-48.74,20240122,61500,8.78,20240805,130500,-48.74,20240122,61500,8.78,20240805,1.26,N,093320,500,24 억,,1301573,N,N,48,N,00,N
20240910,100643,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67200,-900,5,-1.32,195055900,2878,16.74,66600,69100,66600,88500,47700,68100,67774.81,26.67,0,119,70966,69532,67166,65732,63366,70250,66450,24,20400,500,50390,100,1,4880000,3279,13.28,1.93,12,0.06,5059.00,34749.00,130500,20240122,-48.51,61500,20240805,9.27,130500,-48.51,20240122,61500,9.27,20240805,130500,-48.51,20240122,61500,9.27,20240805,1.26,N,093320,500,24 억,,1301573,N,N,48,N,00,N
20240910,090640,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,68500,400,2,0.59,23774800,347,2.02,66600,69100,66600,88500,47700,68100,68515.27,26.67,0,-185,70966,69532,67166,65732,63366,70250,66450,24,20400,500,50390,100,1,4880000,3343,13.54,1.97,12,0.01,5059.00,34749.00,130500,20240122,-47.51,61500,20240805,11.38,130500,-47.51,20240122,61500,11.38,20240805,130500,-47.51,20240122,61500,11.38,20240805,1.26,N,093320,500,24 억,,1301573,N,N,48,N,00,N
20240909,160628,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,68100,1500,2,2.25,1141433100,17132,184.06,65000,68600,64800,86500,46700,66600,66624.68,26.53,0,3373,71000,68800,67500,65300,64000,68150,64650,24,19900,500,49280,100,1,4880000,3323,13.46,1.96,12,0.35,5059.00,34749.00,130500,20240122,-47.82,61500,20240805,10.73,130500,-47.82,20240122,61500,10.73,20240805,130500,-47.82,20240122,61500,10.73,20240805,1.26,N,093320,500,24 억,,1294793,N,N,48,N,00,N
20240909,150632,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67600,1000,2,1.50,986204900,14837,159.40,65000,68600,64800,86500,46700,66600,66469.26,26.53,0,2236,71000,68800,67500,65300,64000,68150,64650,24,19900,500,49280,100,1,4880000,3299,13.36,1.95,12,0.30,5059.00,34749.00,130500,20240122,-48.20,61500,20240805,9.92,130500,-48.20,20240122,61500,9.92,20240805,130500,-48.20,20240122,61500,9.92,20240805,1.26,N,093320,500,24 억,,1294793,N,N,0,N,00,N
20240909,140635,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67500,900,2,1.35,747749300,11322,121.64,65000,67800,64800,86500,46700,66600,66043.73,26.53,0,677,71000,68800,67500,65300,64000,68150,64650,24,19900,500,49280,100,1,4880000,3294,13.34,1.94,12,0.23,5059.00,34749.00,130500,20240122,-48.28,61500,20240805,9.76,130500,-48.28,20240122,61500,9.76,20240805,130500,-48.28,20240122,61500,9.76,20240805,1.26,N,093320,500,24 억,,1294793,N,N,0,N,00,N
20240909,130633,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67700,1100,2,1.65,688699500,10447,112.24,65000,67800,64800,86500,46700,66600,65922.92,26.53,0,305,71000,68800,67500,65300,64000,68150,64650,24,19900,500,49280,100,1,4880000,3304,13.38,1.95,12,0.21,5059.00,34749.00,130500,20240122,-48.12,61500,20240805,10.08,130500,-48.12,20240122,61500,10.08,20240805,130500,-48.12,20240122,61500,10.08,20240805,1.26,N,093320,500,24 억,,1294793,N,N,0,N,00,N
20240909,120630,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66500,-100,5,-0.15,563372900,8581,92.19,65000,67000,64800,86500,46700,66600,65653.08,26.53,0,-325,71000,68800,67500,65300,64000,68150,64650,24,19900,500,49280,100,1,4880000,3245,13.14,1.91,12,0.18,5059.00,34749.00,130500,20240122,-49.04,61500,20240805,8.13,130500,-49.04,20240122,61500,8.13,20240805,130500,-49.04,20240122,61500,8.13,20240805,1.26,N,093320,500,24 억,,1294793,N,N,0,N,00,N
20240909,110630,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,65700,-900,5,-1.35,501631900,7648,82.17,65000,67000,64800,86500,46700,66600,65589.42,26.53,0,-724,71000,68800,67500,65300,64000,68150,64650,24,19900,500,49280,100,1,4880000,3206,12.99,1.89,12,0.16,5059.00,34749.00,130500,20240122,-49.66,61500,20240805,6.83,130500,-49.66,20240122,61500,6.83,20240805,130500,-49.66,20240122,61500,6.83,20240805,1.26,N,093320,500,24 억,,1294793,N,N,0,N,00,N
20240909,100635,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66000,-600,5,-0.90,420397500,6410,68.87,65000,67000,64800,86500,46700,66600,65584.00,26.53,0,-1081,71000,68800,67500,65300,64000,68150,64650,24,19900,500,49280,100,1,4880000,3221,13.05,1.90,12,0.13,5059.00,34749.00,130500,20240122,-49.43,61500,20240805,7.32,130500,-49.43,20240122,61500,7.32,20240805,130500,-49.43,20240122,61500,7.32,20240805,1.26,N,093320,500,24 억,,1294793,N,N,0,N,00,N
20240909,090628,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,65000,-1600,5,-2.40,198547400,3053,32.80,65000,66200,64800,86500,46700,66600,65031.49,26.53,0,-251,71000,68800,67500,65300,64000,68150,64650,24,19900,500,49280,100,1,4880000,3172,12.85,1.87,12,0.06,5059.00,34749.00,130500,20240122,-50.19,61500,20240805,5.69,130500,-50.19,20240122,61500,5.69,20240805,130500,-50.19,20240122,61500,5.69,20240805,1.26,N,093320,500,24 억,,1294793,N,N,0,N,00,N
20240906,160621,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66600,-1300,5,-1.91,619984500,9261,52.03,67300,69700,66200,88200,47600,67900,66945.81,26.53,0,-3170,72033,69966,68433,66366,64833,69200,65600,24,20300,500,50240,100,1,4880000,3250,13.16,1.92,12,0.19,5059.00,34749.00,130500,20240122,-48.97,61500,20240805,8.29,130500,-48.97,20240122,61500,8.29,20240805,130500,-48.97,20240122,61500,8.29,20240805,1.30,N,093320,500,24 억,,1294816,N,N,36,N,00,N
20240906,150631,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66900,-1000,5,-1.47,581435700,8683,48.78,67300,69700,66200,88200,47600,67900,66962.54,26.53,0,-2896,72033,69966,68433,66366,64833,69200,65600,24,20300,500,50240,100,1,4880000,3265,13.22,1.93,12,0.18,5059.00,34749.00,130500,20240122,-48.74,61500,20240805,8.78,130500,-48.74,20240122,61500,8.78,20240805,130500,-48.74,20240122,61500,8.78,20240805,1.30,N,093320,500,24 억,,1294816,N,N,36,N,00,N
20240906,140635,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66600,-1300,5,-1.91,423048600,6300,35.39,67300,69700,66500,88200,47600,67900,67150.57,26.53,0,-2071,72033,69966,68433,66366,64833,69200,65600,24,20300,500,50240,100,1,4880000,3250,13.16,1.92,12,0.13,5059.00,34749.00,130500,20240122,-48.97,61500,20240805,8.29,130500,-48.97,20240122,61500,8.29,20240805,130500,-48.97,20240122,61500,8.29,20240805,1.30,N,093320,500,24 억,,1294816,N,N,36,N,00,N
20240906,130630,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66800,-1100,5,-1.62,309241700,4594,25.81,67300,69700,66800,88200,47600,67900,67314.26,26.53,0,-1192,72033,69966,68433,66366,64833,69200,65600,24,20300,500,50240,100,1,4880000,3260,13.20,1.92,12,0.09,5059.00,34749.00,130500,20240122,-48.81,61500,20240805,8.62,130500,-48.81,20240122,61500,8.62,20240805,130500,-48.81,20240122,61500,8.62,20240805,1.30,N,093320,500,24 억,,1294816,N,N,36,N,00,N
20240906,120632,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67000,-900,5,-1.33,260801400,3870,21.74,67300,69700,66800,88200,47600,67900,67390.54,26.53,0,-1129,72033,69966,68433,66366,64833,69200,65600,24,20300,500,50240,100,1,4880000,3270,13.24,1.93,12,0.08,5059.00,34749.00,130500,20240122,-48.66,61500,20240805,8.94,130500,-48.66,20240122,61500,8.94,20240805,130500,-48.66,20240122,61500,8.94,20240805,1.30,N,093320,500,24 억,,1294816,N,N,36,N,00,N
20240906,110634,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67000,-900,5,-1.33,210356100,3116,17.51,67300,69700,66800,88200,47600,67900,67508.38,26.53,0,-1018,72033,69966,68433,66366,64833,69200,65600,24,20300,500,50240,100,1,4880000,3270,13.24,1.93,12,0.06,5059.00,34749.00,130500,20240122,-48.66,61500,20240805,8.94,130500,-48.66,20240122,61500,8.94,20240805,130500,-48.66,20240122,61500,8.94,20240805,1.30,N,093320,500,24 억,,1294816,N,N,36,N,00,N
20240906,100628,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67300,-600,5,-0.88,137150200,2023,11.37,67300,69700,67200,88200,47600,67900,67795.45,26.53,0,-814,72033,69966,68433,66366,64833,69200,65600,24,20300,500,50240,100,1,4880000,3284,13.30,1.94,12,0.04,5059.00,34749.00,130500,20240122,-48.43,61500,20240805,9.43,130500,-48.43,20240122,61500,9.43,20240805,130500,-48.43,20240122,61500,9.43,20240805,1.30,N,093320,500,24 억,,1294816,N,N,36,N,00,N
20240906,090632,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,68400,500,2,0.74,35944800,526,2.96,67300,69700,67300,88200,47600,67900,68336.12,26.53,0,-310,72033,69966,68433,66366,64833,69200,65600,24,20300,500,50240,100,1,4880000,3338,13.52,1.97,12,0.01,5059.00,34749.00,130500,20240122,-47.59,61500,20240805,11.22,130500,-47.59,20240122,61500,11.22,20240805,130500,-47.59,20240122,61500,11.22,20240805,1.30,N,093320,500,24 억,,1294816,N,N,36,N,00,N
20240905,160622,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67900,-2300,5,-3.28,1208202900,17798,88.09,70000,70500,66900,91200,49200,70200,67884.19,26.56,0,-5211,71733,70966,69433,68666,67133,71350,69050,24,21000,500,51940,100,1,4880000,3314,13.42,1.95,12,0.36,5059.00,34749.00,130500,20240122,-47.97,61500,20240805,10.41,130500,-47.97,20240122,61500,10.41,20240805,130500,-47.97,20240122,61500,10.41,20240805,1.30,N,093320,500,24 억,,1296120,N,N,36,N,00,N
20240905,150631,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,67900,-2300,5,-3.28,1136976200,16743,82.87,70000,70500,66900,91200,49200,70200,67907.56,26.56,0,-5260,71733,70966,69433,68666,67133,71350,69050,24,21000,500,51940,100,1,4880000,3314,13.42,1.95,12,0.34,5059.00,34749.00,130500,20240122,-47.97,61500,20240805,10.41,130500,-47.97,20240122,61500,10.41,20240805,130500,-47.97,20240122,61500,10.41,20240805,1.30,N,093320,500,24 억,,1296120,N,N,0,N,00,N
20240905,140627,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,66900,-3300,5,-4.70,769193000,11272,55.79,70000,70500,66900,91200,49200,70200,68239.27,26.56,0,-6649,71733,70966,69433,68666,67133,71350,69050,24,21000,500,51940,100,1,4880000,3265,13.22,1.93,12,0.23,5059.00,34749.00,130500,20240122,-48.74,61500,20240805,8.78,130500,-48.74,20240122,61500,8.78,20240805,130500,-48.74,20240122,61500,8.78,20240805,1.30,N,093320,500,24 억,,1296120,N,N,0,N,00,N
20240905,130630,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,68100,-2100,5,-2.99,419443800,6094,30.16,70000,70500,68000,91200,49200,70200,68828.98,26.56,0,-4153,71733,70966,69433,68666,67133,71350,69050,24,21000,500,51940,100,1,4880000,3323,13.46,1.96,12,0.12,5059.00,34749.00,130500,20240122,-47.82,61500,20240805,10.73,130500,-47.82,20240122,61500,10.73,20240805,130500,-47.82,20240122,61500,10.73,20240805,1.30,N,093320,500,24 억,,1296120,N,N,0,N,00,N
20240905,120627,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,68500,-1700,5,-2.42,282433700,4084,20.21,70000,70500,68400,91200,49200,70200,69156.15,26.56,0,-2792,71733,70966,69433,68666,67133,71350,69050,24,21000,500,51940,100,1,4880000,3343,13.54,1.97,12,0.08,5059.00,34749.00,130500,20240122,-47.51,61500,20240805,11.38,130500,-47.51,20240122,61500,11.38,20240805,130500,-47.51,20240122,61500,11.38,20240805,1.30,N,093320,500,24 억,,1296120,N,N,0,N,00,N
20240905,110624,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,68600,-1600,5,-2.28,220180000,3175,15.71,70000,70500,68400,91200,49200,70200,69348.03,26.56,0,-2199,71733,70966,69433,68666,67133,71350,69050,24,21000,500,51940,100,1,4880000,3348,13.56,1.97,12,0.07,5059.00,34749.00,130500,20240122,-47.43,61500,20240805,11.54,130500,-47.43,20240122,61500,11.54,20240805,130500,-47.43,20240122,61500,11.54,20240805,1.30,N,093320,500,24 억,,1296120,N,N,0,N,00,N
20240905,100624,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,69400,-800,5,-1.14,92517800,1322,6.54,70000,70500,69400,91200,49200,70200,69983.21,26.56,0,-802,71733,70966,69433,68666,67133,71350,69050,24,21000,500,51940,100,1,4880000,3387,13.72,2.00,12,0.03,5059.00,34749.00,130500,20240122,-46.82,61500,20240805,12.85,130500,-46.82,20240122,61500,12.85,20240805,130500,-46.82,20240122,61500,12.85,20240805,1.30,N,093320,500,24 억,,1296120,N,N,0,N,00,N
20240905,090630,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70400,200,2,0.28,13751000,196,0.97,70000,70400,70000,91200,49200,70200,70158.16,26.56,0,118,71733,70966,69433,68666,67133,71350,69050,24,21000,500,51940,100,1,4880000,3436,13.92,2.03,12,0.00,5059.00,34749.00,130500,20240122,-46.05,61500,20240805,14.47,130500,-46.05,20240122,61500,14.47,20240805,130500,-46.05,20240122,61500,14.47,20240805,1.30,N,093320,500,24 억,,1296120,N,N,0,N,00,N
20240904,160615,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70200,0,3,0.00,1398179400,20183,152.30,68800,70200,67900,91200,49200,70200,69275.01,26.50,0,3776,72333,71266,70633,69566,68933,70950,69250,24,21000,500,51940,100,1,4880000,3426,13.88,2.02,12,0.41,5059.00,34749.00,130500,20240122,-46.21,61500,20240805,14.15,130500,-46.21,20240122,61500,14.15,20240805,130500,-46.21,20240122,61500,14.15,20240805,1.27,N,093320,500,24 억,,1293161,N,N,111,N,00,N
20240904,150620,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,69700,-500,5,-0.71,1295634400,18715,141.22,68800,70200,67900,91200,49200,70200,69229.63,26.50,0,3194,72333,71266,70633,69566,68933,70950,69250,24,21000,500,51940,100,1,4880000,3401,13.78,2.01,12,0.38,5059.00,34749.00,130500,20240122,-46.59,61500,20240805,13.33,130500,-46.59,20240122,61500,13.33,20240805,130500,-46.59,20240122,61500,13.33,20240805,1.27,N,093320,500,24 억,,1293161,N,N,111,N,00,N
20240904,140622,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,69400,-800,5,-1.14,1095505200,15838,119.51,68800,70200,67900,91200,49200,70200,69169.29,26.50,0,1951,72333,71266,70633,69566,68933,70950,69250,24,21000,500,51940,100,1,4880000,3387,13.72,2.00,12,0.32,5059.00,34749.00,130500,20240122,-46.82,61500,20240805,12.85,130500,-46.82,20240122,61500,12.85,20240805,130500,-46.82,20240122,61500,12.85,20240805,1.27,N,093320,500,24 억,,1293161,N,N,111,N,00,N
20240904,130621,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,69300,-900,5,-1.28,903643600,13070,98.63,68800,70200,67900,91200,49200,70200,69138.60,26.50,0,1624,72333,71266,70633,69566,68933,70950,69250,24,21000,500,51940,100,1,4880000,3382,13.70,1.99,12,0.27,5059.00,34749.00,130500,20240122,-46.90,61500,20240805,12.68,130500,-46.90,20240122,61500,12.68,20240805,130500,-46.90,20240122,61500,12.68,20240805,1.27,N,093320,500,24 억,,1293161,N,N,111,N,00,N
20240904,120619,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,69600,-600,5,-0.85,780137600,11292,85.21,68800,70200,67900,91200,49200,70200,69087.44,26.50,0,1223,72333,71266,70633,69566,68933,70950,69250,24,21000,500,51940,100,1,4880000,3396,13.76,2.00,12,0.23,5059.00,34749.00,130500,20240122,-46.67,61500,20240805,13.17,130500,-46.67,20240122,61500,13.17,20240805,130500,-46.67,20240122,61500,13.17,20240805,1.27,N,093320,500,24 억,,1293161,N,N,111,N,00,N
20240904,110616,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,69900,-300,5,-0.43,664593600,9632,72.68,68800,70200,67900,91200,49200,70200,68998.26,26.50,0,788,72333,71266,70633,69566,68933,70950,69250,24,21000,500,51940,100,1,4880000,3411,13.82,2.01,12,0.20,5059.00,34749.00,130500,20240122,-46.44,61500,20240805,13.66,130500,-46.44,20240122,61500,13.66,20240805,130500,-46.44,20240122,61500,13.66,20240805,1.27,N,093320,500,24 억,,1293161,N,N,111,N,00,N
20240904,100620,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,69500,-700,5,-1.00,367318300,5356,40.42,68800,69700,67900,91200,49200,70200,68580.11,26.50,0,13,72333,71266,70633,69566,68933,70950,69250,24,21000,500,51940,100,1,4880000,3392,13.74,2.00,12,0.11,5059.00,34749.00,130500,20240122,-46.74,61500,20240805,13.01,130500,-46.74,20240122,61500,13.01,20240805,130500,-46.74,20240122,61500,13.01,20240805,1.27,N,093320,500,24 억,,1293161,N,N,111,N,00,N
20240904,090619,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,68900,-1300,5,-1.85,111086100,1624,12.25,68800,69000,67900,91200,49200,70200,68400.55,26.50,0,19,72333,71266,70633,69566,68933,70950,69250,24,21000,500,51940,100,1,4880000,3362,13.62,1.98,12,0.03,5059.00,34749.00,130500,20240122,-47.20,61500,20240805,12.03,130500,-47.20,20240122,61500,12.03,20240805,130500,-47.20,20240122,61500,12.03,20240805,1.27,N,093320,500,24 억,,1293161,N,N,111,N,00,N
20240903,160612,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70200,-1200,5,-1.68,928286400,13178,115.29,71700,71700,70000,92800,50000,71400,70442.15,26.60,0,-6692,73800,72600,71400,70200,69000,73200,70800,24,21400,500,52830,100,1,4880000,3426,13.88,2.02,12,0.27,5059.00,34749.00,130500,20240122,-46.21,61500,20240805,14.15,130500,-46.21,20240122,61500,14.15,20240805,130500,-46.21,20240122,61500,14.15,20240805,1.26,N,093320,500,24 억,,1298227,N,N,111,N,00,N
20240903,150615,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70200,-1200,5,-1.68,859359500,12195,106.69,71700,71700,70000,92800,50000,71400,70468.18,26.60,0,-6770,73800,72600,71400,70200,69000,73200,70800,24,21400,500,52830,100,1,4880000,3426,13.88,2.02,12,0.25,5059.00,34749.00,130500,20240122,-46.21,61500,20240805,14.15,130500,-46.21,20240122,61500,14.15,20240805,130500,-46.21,20240122,61500,14.15,20240805,1.26,N,093320,500,24 억,,1298227,N,N,0,N,00,N
20240903,140618,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70300,-1100,5,-1.54,685162500,9713,84.98,71700,71700,70000,92800,50000,71400,70540.77,26.60,0,-5272,73800,72600,71400,70200,69000,73200,70800,24,21400,500,52830,100,1,4880000,3431,13.90,2.02,12,0.20,5059.00,34749.00,130500,20240122,-46.13,61500,20240805,14.31,130500,-46.13,20240122,61500,14.31,20240805,130500,-46.13,20240122,61500,14.31,20240805,1.26,N,093320,500,24 억,,1298227,N,N,0,N,00,N
20240903,130617,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70700,-700,5,-0.98,523618800,7420,64.92,71700,71700,70000,92800,50000,71400,70568.57,26.60,0,-3737,73800,72600,71400,70200,69000,73200,70800,24,21400,500,52830,100,1,4880000,3450,13.98,2.03,12,0.15,5059.00,34749.00,130500,20240122,-45.82,61500,20240805,14.96,130500,-45.82,20240122,61500,14.96,20240805,130500,-45.82,20240122,61500,14.96,20240805,1.26,N,093320,500,24 억,,1298227,N,N,0,N,00,N
20240903,120609,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70500,-900,5,-1.26,497643700,7052,61.70,71700,71700,70000,92800,50000,71400,70567.74,26.60,0,-3720,73800,72600,71400,70200,69000,73200,70800,24,21400,500,52830,100,1,4880000,3440,13.94,2.03,12,0.14,5059.00,34749.00,130500,20240122,-45.98,61500,20240805,14.63,130500,-45.98,20240122,61500,14.63,20240805,130500,-45.98,20240122,61500,14.63,20240805,1.26,N,093320,500,24 억,,1298227,N,N,0,N,00,N
20240903,110608,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70900,-500,5,-0.70,452788100,6417,56.14,71700,71700,70000,92800,50000,71400,70560.71,26.60,0,-3773,73800,72600,71400,70200,69000,73200,70800,24,21400,500,52830,100,1,4880000,3460,14.01,2.04,12,0.13,5059.00,34749.00,130500,20240122,-45.67,61500,20240805,15.28,130500,-45.67,20240122,61500,15.28,20240805,130500,-45.67,20240122,61500,15.28,20240805,1.26,N,093320,500,24 억,,1298227,N,N,0,N,00,N
20240903,100608,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70700,-700,5,-0.98,272290800,3867,33.83,71700,71700,70000,92800,50000,71400,70413.96,26.60,0,-2421,73800,72600,71400,70200,69000,73200,70800,24,21400,500,52830,100,1,4880000,3450,13.98,2.03,12,0.08,5059.00,34749.00,130500,20240122,-45.82,61500,20240805,14.96,130500,-45.82,20240122,61500,14.96,20240805,130500,-45.82,20240122,61500,14.96,20240805,1.26,N,093320,500,24 억,,1298227,N,N,0,N,00,N
20240903,090610,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70200,-1200,5,-1.68,83376100,1180,10.32,71700,71700,70000,92800,50000,71400,70657.71,26.60,0,-747,73800,72600,71400,70200,69000,73200,70800,24,21400,500,52830,100,1,4880000,3426,13.88,2.02,12,0.02,5059.00,34749.00,130500,20240122,-46.21,61500,20240805,14.15,130500,-46.21,20240122,61500,14.15,20240805,130500,-46.21,20240122,61500,14.15,20240805,1.26,N,093320,500,24 억,,1298227,N,N,0,N,00,N
20240902,160603,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71400,1200,2,1.71,815052700,11406,158.00,71100,72600,70200,91200,49200,70200,71458.25,26.68,0,-3731,71666,70932,70066,69332,68466,71300,69700,24,21000,500,51940,100,1,4880000,3484,14.11,2.05,12,0.23,5059.00,34749.00,130500,20240122,-45.29,61500,20240805,16.10,130500,-45.29,20240122,61500,16.10,20240805,130500,-45.29,20240122,61500,16.10,20240805,1.26,N,093320,500,24 억,,1301967,N,N,1,N,00,N
20240902,150614,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71100,900,2,1.28,771659200,10797,149.56,71100,72600,70200,91200,49200,70200,71469.78,26.68,0,-3406,71666,70932,70066,69332,68466,71300,69700,24,21000,500,51940,100,1,4880000,3470,14.05,2.05,12,0.22,5059.00,34749.00,130500,20240122,-45.52,61500,20240805,15.61,130500,-45.52,20240122,61500,15.61,20240805,130500,-45.52,20240122,61500,15.61,20240805,1.26,N,093320,500,24 억,,1301967,N,N,1,N,00,N
20240902,140611,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71600,1400,2,1.99,685154400,9580,132.71,71100,72600,70200,91200,49200,70200,71519.25,26.68,0,-2989,71666,70932,70066,69332,68466,71300,69700,24,21000,500,51940,100,1,4880000,3494,14.15,2.06,12,0.20,5059.00,34749.00,130500,20240122,-45.13,61500,20240805,16.42,130500,-45.13,20240122,61500,16.42,20240805,130500,-45.13,20240122,61500,16.42,20240805,1.26,N,093320,500,24 억,,1301967,N,N,1,N,00,N
20240902,130608,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71400,1200,2,1.71,595633900,8322,115.28,71100,72600,70200,91200,49200,70200,71573.41,26.68,0,-2784,71666,70932,70066,69332,68466,71300,69700,24,21000,500,51940,100,1,4880000,3484,14.11,2.05,12,0.17,5059.00,34749.00,130500,20240122,-45.29,61500,20240805,16.10,130500,-45.29,20240122,61500,16.10,20240805,130500,-45.29,20240122,61500,16.10,20240805,1.26,N,093320,500,24 억,,1301967,N,N,1,N,00,N
20240902,120611,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71600,1400,2,1.99,544885700,7613,105.46,71100,72600,70200,91200,49200,70200,71573.06,26.68,0,-2635,71666,70932,70066,69332,68466,71300,69700,24,21000,500,51940,100,1,4880000,3494,14.15,2.06,12,0.16,5059.00,34749.00,130500,20240122,-45.13,61500,20240805,16.42,130500,-45.13,20240122,61500,16.42,20240805,130500,-45.13,20240122,61500,16.42,20240805,1.26,N,093320,500,24 억,,1301967,N,N,1,N,00,N
20240902,110607,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71700,1500,2,2.14,506471500,7077,98.03,71100,72600,70200,91200,49200,70200,71565.85,26.68,0,-2567,71666,70932,70066,69332,68466,71300,69700,24,21000,500,51940,100,1,4880000,3499,14.17,2.06,12,0.15,5059.00,34749.00,130500,20240122,-45.06,61500,20240805,16.59,130500,-45.06,20240122,61500,16.59,20240805,130500,-45.06,20240122,61500,16.59,20240805,1.26,N,093320,500,24 억,,1301967,N,N,1,N,00,N
20240902,100605,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,71400,1200,2,1.71,459846000,6422,88.96,71100,72600,70200,91200,49200,70200,71604.80,26.68,0,-2235,71666,70932,70066,69332,68466,71300,69700,24,21000,500,51940,100,1,4880000,3484,14.11,2.05,12,0.13,5059.00,34749.00,130500,20240122,-45.29,61500,20240805,16.10,130500,-45.29,20240122,61500,16.10,20240805,130500,-45.29,20240122,61500,16.10,20240805,1.26,N,093320,500,24 억,,1301967,N,N,1,N,00,N
20240902,090601,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,70300,100,2,0.14,34921000,494,6.84,71100,71100,70200,91200,49200,70200,70690.28,26.68,0,32,71666,70932,70066,69332,68466,71300,69700,24,21000,500,51940,100,1,4880000,3431,13.90,2.02,12,0.01,5059.00,34749.00,130500,20240122,-46.13,61500,20240805,14.31,130500,-46.13,20240122,61500,14.31,20240805,130500,-46.13,20240122,61500,14.31,20240805,1.26,N,093320,500,24 억,,1301967,N,N,1,N,00,N