KissMeData/339950/price/prices-20230901.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
20230927,161134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1758,54,2,3.17,58672719,33973,34.20,1700,1758,1695,2215,1193,1704,1726.99,0.64,0,-632,1760,1732,1712,1684,1664,1746,1698,45,511,100,1260,1,1,44946655,790,293.00,1.93,12,0.08,6.00,913.00,2745,20230622,-35.96,1660,20221013,5.90,2745,-35.96,20230622,1669,5.33,20230726,2745,-35.96,20230622,1660,5.90,20221013,3.09,N,339950,100,44 억,,289705,N,N,0,N,00,N
20230927,151145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1742,38,2,2.23,47676809,27705,27.89,1700,1745,1695,2215,1193,1704,1720.87,0.64,0,-55,1760,1732,1712,1684,1664,1746,1698,45,511,100,1260,1,1,44946655,783,290.33,1.91,12,0.06,6.00,913.00,2745,20230622,-36.54,1660,20221013,4.94,2745,-36.54,20230622,1669,4.37,20230726,2745,-36.54,20230622,1660,4.94,20221013,3.09,N,339950,100,44 억,,289705,N,N,0,N,00,N
20230927,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1728,24,2,1.41,34739487,20262,20.39,1700,1732,1695,2215,1193,1704,1714.51,0.64,0,486,1760,1732,1712,1684,1664,1746,1698,45,511,100,1260,1,1,44946655,777,288.00,1.89,12,0.05,6.00,913.00,2745,20230622,-37.05,1660,20221013,4.10,2745,-37.05,20230622,1669,3.54,20230726,2745,-37.05,20230622,1660,4.10,20221013,3.09,N,339950,100,44 억,,289705,N,N,0,N,00,N
20230927,131130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1724,20,2,1.17,22338778,13059,13.14,1700,1729,1695,2215,1193,1704,1710.60,0.64,0,7,1760,1732,1712,1684,1664,1746,1698,45,511,100,1260,1,1,44946655,775,287.33,1.89,12,0.03,6.00,913.00,2745,20230622,-37.19,1660,20221013,3.86,2745,-37.19,20230622,1669,3.30,20230726,2745,-37.19,20230622,1660,3.86,20221013,3.09,N,339950,100,44 억,,289705,N,N,0,N,00,N
20230927,121128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1720,16,2,0.94,21572109,12614,12.70,1700,1729,1695,2215,1193,1704,1710.17,0.64,0,7,1760,1732,1712,1684,1664,1746,1698,45,511,100,1260,1,1,44946655,773,286.67,1.88,12,0.03,6.00,913.00,2745,20230622,-37.34,1660,20221013,3.61,2745,-37.34,20230622,1669,3.06,20230726,2745,-37.34,20230622,1660,3.61,20221013,3.09,N,339950,100,44 억,,289705,N,N,0,N,00,N
20230927,111139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1726,22,2,1.29,17960219,10520,10.59,1700,1729,1695,2215,1193,1704,1707.25,0.64,0,2037,1760,1732,1712,1684,1664,1746,1698,45,511,100,1260,1,1,44946655,776,287.67,1.89,12,0.02,6.00,913.00,2745,20230622,-37.12,1660,20221013,3.98,2745,-37.12,20230622,1669,3.42,20230726,2745,-37.12,20230622,1660,3.98,20221013,3.09,N,339950,100,44 억,,289705,N,N,0,N,00,N
20230927,101132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1698,-6,5,-0.35,9621461,5659,5.70,1700,1714,1695,2215,1193,1704,1700.21,0.64,0,1371,1760,1732,1712,1684,1664,1746,1698,45,511,100,1260,1,1,44946655,763,283.00,1.86,12,0.01,6.00,913.00,2745,20230622,-38.14,1660,20221013,2.29,2745,-38.14,20230622,1669,1.74,20230726,2745,-38.14,20230622,1660,2.29,20221013,3.09,N,339950,100,44 억,,289705,N,N,0,N,00,N
20230927,091152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,6,2,0.35,3509823,2062,2.08,1700,1714,1698,2215,1193,1704,1702.15,0.64,0,353,1760,1732,1712,1684,1664,1746,1698,45,511,100,1260,1,1,44946655,769,285.00,1.87,12,0.00,6.00,913.00,2745,20230622,-37.70,1660,20221013,3.01,2745,-37.70,20230622,1669,2.46,20230726,2745,-37.70,20230622,1660,3.01,20221013,3.09,N,339950,100,44 억,,289705,N,N,0,N,00,N
20230926,161130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1704,-6,5,-0.35,168932466,98809,85.99,1692,1740,1692,2220,1197,1710,1709.76,0.67,0,-12108,1788,1749,1728,1689,1668,1738,1678,45,510,100,1260,1,1,44946655,766,284.00,1.87,12,0.22,6.00,913.00,2745,20230622,-37.92,1660,20221013,2.65,2745,-37.92,20230622,1669,2.10,20230726,2745,-37.92,20230622,1660,2.65,20221013,3.10,N,339950,100,44 억,,301813,N,N,0,N,00,N
20230926,151129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1705,-5,5,-0.29,157375829,92027,80.09,1692,1740,1692,2220,1197,1710,1710.11,0.67,0,-11812,1788,1749,1728,1689,1668,1738,1678,45,510,100,1260,1,1,44946655,766,284.17,1.87,12,0.20,6.00,913.00,2745,20230622,-37.89,1660,20221013,2.71,2745,-37.89,20230622,1669,2.16,20230726,2745,-37.89,20230622,1660,2.71,20221013,3.10,N,339950,100,44 억,,301813,N,N,0,N,00,N
20230926,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1708,-2,5,-0.12,115345275,67422,58.68,1692,1740,1692,2220,1197,1710,1710.80,0.67,0,-11531,1788,1749,1728,1689,1668,1738,1678,45,510,100,1260,1,1,44946655,768,284.67,1.87,12,0.15,6.00,913.00,2745,20230622,-37.78,1660,20221013,2.89,2745,-37.78,20230622,1669,2.34,20230726,2745,-37.78,20230622,1660,2.89,20221013,3.10,N,339950,100,44 억,,301813,N,N,0,N,00,N
20230926,131125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,-3,5,-0.18,104887266,61302,53.35,1692,1740,1692,2220,1197,1710,1710.99,0.67,0,-10026,1788,1749,1728,1689,1668,1738,1678,45,510,100,1260,1,1,44946655,767,284.50,1.87,12,0.14,6.00,913.00,2745,20230622,-37.81,1660,20221013,2.83,2745,-37.81,20230622,1669,2.28,20230726,2745,-37.81,20230622,1660,2.83,20221013,3.10,N,339950,100,44 억,,301813,N,N,0,N,00,N
20230926,121132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1709,-1,5,-0.06,81547369,47634,41.46,1692,1740,1692,2220,1197,1710,1711.96,0.67,0,-8972,1788,1749,1728,1689,1668,1738,1678,45,510,100,1260,1,1,44946655,768,284.83,1.87,12,0.11,6.00,913.00,2745,20230622,-37.74,1660,20221013,2.95,2745,-37.74,20230622,1669,2.40,20230726,2745,-37.74,20230622,1660,2.95,20221013,3.10,N,339950,100,44 억,,301813,N,N,0,N,00,N
20230926,111125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1709,-1,5,-0.06,63479129,37079,32.27,1692,1740,1692,2220,1197,1710,1712.00,0.67,0,-5844,1788,1749,1728,1689,1668,1738,1678,45,510,100,1260,1,1,44946655,768,284.83,1.87,12,0.08,6.00,913.00,2745,20230622,-37.74,1660,20221013,2.95,2745,-37.74,20230622,1669,2.40,20230726,2745,-37.74,20230622,1660,2.95,20221013,3.10,N,339950,100,44 억,,301813,N,N,0,N,00,N
20230926,101127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1714,4,2,0.23,43894814,25633,22.31,1692,1740,1692,2220,1197,1710,1712.45,0.67,0,-2831,1788,1749,1728,1689,1668,1738,1678,45,510,100,1260,1,1,44946655,770,285.67,1.88,12,0.06,6.00,913.00,2745,20230622,-37.56,1660,20221013,3.25,2745,-37.56,20230622,1669,2.70,20230726,2745,-37.56,20230622,1660,3.25,20221013,3.10,N,339950,100,44 억,,301813,N,N,0,N,00,N
20230926,091128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1731,21,2,1.23,12296842,7193,6.26,1692,1740,1692,2220,1197,1710,1709.55,0.67,0,-1106,1788,1749,1728,1689,1668,1738,1678,45,510,100,1260,1,1,44946655,778,288.50,1.90,12,0.02,6.00,913.00,2745,20230622,-36.94,1660,20221013,4.28,2745,-36.94,20230622,1669,3.71,20230726,2745,-36.94,20230622,1660,4.28,20221013,3.10,N,339950,100,44 억,,301813,N,N,0,N,00,N
20230925,161131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,-43,5,-2.45,192835633,111808,158.11,1765,1767,1707,2275,1228,1753,1724.83,0.70,0,-13406,1821,1786,1763,1728,1705,1775,1717,45,522,100,1290,1,1,44946655,769,285.00,1.87,12,0.25,6.00,913.00,2745,20230622,-37.70,1660,20221013,3.01,2745,-37.70,20230622,1669,2.46,20230726,2745,-37.70,20230622,1660,3.01,20221013,3.04,N,339950,100,44 억,,315222,N,N,0,N,00,N
20230925,151133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1720,-33,5,-1.88,173282867,100380,141.95,1765,1767,1707,2275,1228,1753,1726.27,0.70,0,-13704,1821,1786,1763,1728,1705,1775,1717,45,522,100,1290,1,1,44946655,773,286.67,1.88,12,0.22,6.00,913.00,2745,20230622,-37.34,1660,20221013,3.61,2745,-37.34,20230622,1669,3.06,20230726,2745,-37.34,20230622,1660,3.61,20221013,3.04,N,339950,100,44 억,,315222,N,N,0,N,00,N
20230925,141113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1720,-33,5,-1.88,144419807,83547,118.15,1765,1767,1707,2275,1228,1753,1728.61,0.70,0,-13842,1821,1786,1763,1728,1705,1775,1717,45,522,100,1290,1,1,44946655,773,286.67,1.88,12,0.19,6.00,913.00,2745,20230622,-37.34,1660,20221013,3.61,2745,-37.34,20230622,1669,3.06,20230726,2745,-37.34,20230622,1660,3.61,20221013,3.04,N,339950,100,44 억,,315222,N,N,0,N,00,N
20230925,131119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1721,-32,5,-1.83,110971247,64094,90.64,1765,1767,1707,2275,1228,1753,1731.38,0.70,0,-13398,1821,1786,1763,1728,1705,1775,1717,45,522,100,1290,1,1,44946655,774,286.83,1.88,12,0.14,6.00,913.00,2745,20230622,-37.30,1660,20221013,3.67,2745,-37.30,20230622,1669,3.12,20230726,2745,-37.30,20230622,1660,3.67,20221013,3.04,N,339950,100,44 억,,315222,N,N,0,N,00,N
20230925,121125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1729,-24,5,-1.37,104697765,60453,85.49,1765,1767,1707,2275,1228,1753,1731.89,0.70,0,-12839,1821,1786,1763,1728,1705,1775,1717,45,522,100,1290,1,1,44946655,777,288.17,1.89,12,0.13,6.00,913.00,2745,20230622,-37.01,1660,20221013,4.16,2745,-37.01,20230622,1669,3.59,20230726,2745,-37.01,20230622,1660,4.16,20221013,3.04,N,339950,100,44 억,,315222,N,N,0,N,00,N
20230925,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1720,-33,5,-1.88,75238776,43287,61.21,1765,1767,1719,2275,1228,1753,1738.14,0.70,0,-8212,1821,1786,1763,1728,1705,1775,1717,45,522,100,1290,1,1,44946655,773,286.67,1.88,12,0.10,6.00,913.00,2745,20230622,-37.34,1660,20221013,3.61,2745,-37.34,20230622,1669,3.06,20230726,2745,-37.34,20230622,1660,3.61,20221013,3.04,N,339950,100,44 억,,315222,N,N,0,N,00,N
20230925,101122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1740,-13,5,-0.74,40953354,23432,33.14,1765,1767,1739,2275,1228,1753,1747.75,0.70,0,-3719,1821,1786,1763,1728,1705,1775,1717,45,522,100,1290,1,1,44946655,782,290.00,1.91,12,0.05,6.00,913.00,2745,20230622,-36.61,1660,20221013,4.82,2745,-36.61,20230622,1669,4.25,20230726,2745,-36.61,20230622,1660,4.82,20221013,3.04,N,339950,100,44 억,,315222,N,N,0,N,00,N
20230925,091119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1765,12,2,0.68,6472802,3683,5.21,1765,1767,1753,2275,1228,1753,1757.48,0.70,0,-821,1821,1786,1763,1728,1705,1775,1717,45,522,100,1290,1,1,44946655,793,294.17,1.93,12,0.01,6.00,913.00,2745,20230622,-35.70,1660,20221013,6.33,2745,-35.70,20230622,1669,5.75,20230726,2745,-35.70,20230622,1660,6.33,20221013,3.04,N,339950,100,44 억,,315222,N,N,0,N,00,N
20230922,161201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1753,-35,5,-1.96,123613806,70314,42.52,1755,1798,1740,2320,1252,1788,1758.06,0.73,0,-14641,1865,1826,1800,1761,1735,1813,1748,45,532,100,1320,1,1,44946655,788,292.17,1.92,12,0.16,6.00,913.00,2745,20230622,-36.14,1660,20221013,5.60,2745,-36.14,20230622,1669,5.03,20230726,2745,-36.14,20230622,1660,5.60,20221013,3.06,N,339950,100,44 억,,329866,N,N,0,N,00,N
20230922,151155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1753,-35,5,-1.96,114660111,65207,39.43,1755,1798,1740,2320,1252,1788,1758.40,0.73,0,-13242,1865,1826,1800,1761,1735,1813,1748,45,532,100,1320,1,1,44946655,788,292.17,1.92,12,0.15,6.00,913.00,2745,20230622,-36.14,1660,20221013,5.60,2745,-36.14,20230622,1669,5.03,20230726,2745,-36.14,20230622,1660,5.60,20221013,3.06,N,339950,100,44 억,,329866,N,N,0,N,00,N
20230922,141153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1755,-33,5,-1.85,101097844,57477,34.76,1755,1798,1740,2320,1252,1788,1758.93,0.73,0,-9120,1865,1826,1800,1761,1735,1813,1748,45,532,100,1320,1,1,44946655,789,292.50,1.92,12,0.13,6.00,913.00,2745,20230622,-36.07,1660,20221013,5.72,2745,-36.07,20230622,1669,5.15,20230726,2745,-36.07,20230622,1660,5.72,20221013,3.06,N,339950,100,44 억,,329866,N,N,0,N,00,N
20230922,131040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1770,-18,5,-1.01,84273389,47917,28.98,1755,1798,1740,2320,1252,1788,1758.74,0.73,0,-8091,1865,1826,1800,1761,1735,1813,1748,45,532,100,1320,1,1,44946655,796,295.00,1.94,12,0.11,6.00,913.00,2745,20230622,-35.52,1660,20221013,6.63,2745,-35.52,20230622,1669,6.05,20230726,2745,-35.52,20230622,1660,6.63,20221013,3.06,N,339950,100,44 억,,329866,N,N,0,N,00,N
20230922,121037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1771,-17,5,-0.95,61810850,35233,21.31,1755,1798,1740,2320,1252,1788,1754.35,0.73,0,-4167,1865,1826,1800,1761,1735,1813,1748,45,532,100,1320,1,1,44946655,796,295.17,1.94,12,0.08,6.00,913.00,2745,20230622,-35.48,1660,20221013,6.69,2745,-35.48,20230622,1669,6.11,20230726,2745,-35.48,20230622,1660,6.69,20221013,3.06,N,339950,100,44 억,,329866,N,N,0,N,00,N
20230922,111033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1764,-24,5,-1.34,53478218,30524,18.46,1755,1798,1740,2320,1252,1788,1752.01,0.73,0,-2701,1865,1826,1800,1761,1735,1813,1748,45,532,100,1320,1,1,44946655,793,294.00,1.93,12,0.07,6.00,913.00,2745,20230622,-35.74,1660,20221013,6.27,2745,-35.74,20230622,1669,5.69,20230726,2745,-35.74,20230622,1660,6.27,20221013,3.06,N,339950,100,44 억,,329866,N,N,0,N,00,N
20230922,101031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1760,-28,5,-1.57,46037018,26286,15.90,1755,1798,1740,2320,1252,1788,1751.39,0.73,0,-2841,1865,1826,1800,1761,1735,1813,1748,45,532,100,1320,1,1,44946655,791,293.33,1.93,12,0.06,6.00,913.00,2745,20230622,-35.88,1660,20221013,6.02,2745,-35.88,20230622,1669,5.45,20230726,2745,-35.88,20230622,1660,6.02,20221013,3.06,N,339950,100,44 억,,329866,N,N,0,N,00,N
20230922,091031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1762,-26,5,-1.45,26699953,15294,9.25,1755,1798,1740,2320,1252,1788,1745.78,0.73,0,-840,1865,1826,1800,1761,1735,1813,1748,45,532,100,1320,1,1,44946655,792,293.67,1.93,12,0.03,6.00,913.00,2745,20230622,-35.81,1660,20221013,6.14,2745,-35.81,20230622,1669,5.57,20230726,2745,-35.81,20230622,1660,6.14,20221013,3.06,N,339950,100,44 억,,329866,N,N,0,N,00,N
20230921,161031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1788,-12,5,-0.67,294891398,164688,325.38,1796,1839,1774,2340,1260,1800,1790.61,0.81,0,-36128,1823,1811,1805,1793,1787,1808,1790,45,540,100,1330,1,1,44946655,804,298.00,1.96,12,0.37,6.00,913.00,2745,20230622,-34.86,1660,20221013,7.71,2745,-34.86,20230622,1669,7.13,20230726,2745,-34.86,20230622,1660,7.71,20221013,3.02,N,339950,100,44 억,,365995,N,N,0,N,00,N
20230921,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1788,-12,5,-0.67,275396441,153786,303.84,1796,1839,1774,2340,1260,1800,1790.78,0.81,0,-36128,1823,1811,1805,1793,1787,1808,1790,45,540,100,1330,1,1,44946655,804,298.00,1.96,12,0.34,6.00,913.00,2745,20230622,-34.86,1660,20221013,7.71,2745,-34.86,20230622,1669,7.13,20230726,2745,-34.86,20230622,1660,7.71,20221013,3.02,N,339950,100,44 억,,365995,N,N,0,N,00,N
20230921,141025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1793,-7,5,-0.39,225148107,125726,248.40,1796,1839,1774,2340,1260,1800,1790.78,0.81,0,-34932,1823,1811,1805,1793,1787,1808,1790,45,540,100,1330,1,1,44946655,806,298.83,1.96,12,0.28,6.00,913.00,2745,20230622,-34.68,1660,20221013,8.01,2745,-34.68,20230622,1669,7.43,20230726,2745,-34.68,20230622,1660,8.01,20221013,3.02,N,339950,100,44 억,,365995,N,N,0,N,00,N
20230921,131024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1778,-22,5,-1.22,217126916,121235,239.53,1796,1839,1774,2340,1260,1800,1790.96,0.81,0,-36010,1823,1811,1805,1793,1787,1808,1790,45,540,100,1330,1,1,44946655,799,296.33,1.95,12,0.27,6.00,913.00,2745,20230622,-35.23,1660,20221013,7.11,2745,-35.23,20230622,1669,6.53,20230726,2745,-35.23,20230622,1660,7.11,20221013,3.02,N,339950,100,44 억,,365995,N,N,0,N,00,N
20230921,121016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1774,-26,5,-1.44,176093337,98149,193.92,1796,1839,1774,2340,1260,1800,1794.14,0.81,0,-32105,1823,1811,1805,1793,1787,1808,1790,45,540,100,1330,1,1,44946655,797,295.67,1.94,12,0.22,6.00,913.00,2745,20230622,-35.37,1660,20221013,6.87,2745,-35.37,20230622,1669,6.29,20230726,2745,-35.37,20230622,1660,6.87,20221013,3.02,N,339950,100,44 억,,365995,N,N,0,N,00,N
20230921,111038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1777,-23,5,-1.28,116316145,64509,127.45,1796,1839,1777,2340,1260,1800,1803.10,0.81,0,-28883,1823,1811,1805,1793,1787,1808,1790,45,540,100,1330,1,1,44946655,799,296.17,1.95,12,0.14,6.00,913.00,2745,20230622,-35.26,1660,20221013,7.05,2745,-35.26,20230622,1669,6.47,20230726,2745,-35.26,20230622,1660,7.05,20221013,3.02,N,339950,100,44 억,,365995,N,N,0,N,00,N
20230921,101015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1790,-10,5,-0.56,96212177,53239,105.19,1796,1839,1790,2340,1260,1800,1807.17,0.81,0,-21559,1823,1811,1805,1793,1787,1808,1790,45,540,100,1330,1,1,44946655,805,298.33,1.96,12,0.12,6.00,913.00,2745,20230622,-34.79,1660,20221013,7.83,2745,-34.79,20230622,1669,7.25,20230726,2745,-34.79,20230622,1660,7.83,20221013,3.02,N,339950,100,44 억,,365995,N,N,0,N,00,N
20230921,091018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1828,28,2,1.56,33231447,18343,36.24,1796,1830,1794,2340,1260,1800,1811.67,0.81,0,-4716,1823,1811,1805,1793,1787,1808,1790,45,540,100,1330,1,1,44946655,822,304.67,2.00,12,0.04,6.00,913.00,2745,20230622,-33.41,1660,20221013,10.12,2745,-33.41,20230622,1669,9.53,20230726,2745,-33.41,20230622,1660,10.12,20221013,3.02,N,339950,100,44 억,,365995,N,N,0,N,00,N
20230920,161028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1800,-7,5,-0.39,91057390,50544,91.70,1809,1817,1799,2345,1265,1807,1801.55,0.83,0,-6972,1857,1831,1817,1791,1777,1825,1785,45,538,100,1330,1,1,44946655,809,300.00,1.97,12,0.11,6.00,913.00,2745,20230622,-34.43,1660,20221013,8.43,2745,-34.43,20230622,1669,7.85,20230726,2745,-34.43,20230622,1660,8.43,20221013,3.03,N,339950,100,44 억,,372967,N,N,0,N,00,N
20230920,151001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1809,2,2,0.11,81954333,45487,82.52,1809,1817,1799,2345,1265,1807,1801.71,0.83,0,-7504,1857,1831,1817,1791,1777,1825,1785,45,538,100,1330,1,1,44946655,813,301.50,1.98,12,0.10,6.00,913.00,2745,20230622,-34.10,1660,20221013,8.98,2745,-34.10,20230622,1669,8.39,20230726,2745,-34.10,20230622,1660,8.98,20221013,3.03,N,339950,100,44 억,,372967,N,N,0,N,00,N
20230920,141019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1801,-6,5,-0.33,53934065,29931,54.30,1809,1817,1799,2345,1265,1807,1801.95,0.83,0,-5164,1857,1831,1817,1791,1777,1825,1785,45,538,100,1330,1,1,44946655,809,300.17,1.97,12,0.07,6.00,913.00,2745,20230622,-34.39,1660,20221013,8.49,2745,-34.39,20230622,1669,7.91,20230726,2745,-34.39,20230622,1660,8.49,20221013,3.03,N,339950,100,44 억,,372967,N,N,0,N,00,N
20230920,131012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1802,-5,5,-0.28,50214091,27866,50.56,1809,1817,1799,2345,1265,1807,1801.98,0.83,0,-4555,1857,1831,1817,1791,1777,1825,1785,45,538,100,1330,1,1,44946655,810,300.33,1.97,12,0.06,6.00,913.00,2745,20230622,-34.35,1660,20221013,8.55,2745,-34.35,20230622,1669,7.97,20230726,2745,-34.35,20230622,1660,8.55,20221013,3.03,N,339950,100,44 억,,372967,N,N,0,N,00,N
20230920,121010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1802,-5,5,-0.28,43701107,24251,44.00,1809,1817,1799,2345,1265,1807,1802.03,0.83,0,-3278,1857,1831,1817,1791,1777,1825,1785,45,538,100,1330,1,1,44946655,810,300.33,1.97,12,0.05,6.00,913.00,2745,20230622,-34.35,1660,20221013,8.55,2745,-34.35,20230622,1669,7.97,20230726,2745,-34.35,20230622,1660,8.55,20221013,3.03,N,339950,100,44 억,,372967,N,N,0,N,00,N
20230920,111016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1810,3,2,0.17,35839410,19889,36.08,1809,1817,1799,2345,1265,1807,1801.97,0.83,0,-2971,1857,1831,1817,1791,1777,1825,1785,45,538,100,1330,1,1,44946655,814,301.67,1.98,12,0.04,6.00,913.00,2745,20230622,-34.06,1660,20221013,9.04,2745,-34.06,20230622,1669,8.45,20230726,2745,-34.06,20230622,1660,9.04,20221013,3.03,N,339950,100,44 억,,372967,N,N,0,N,00,N
20230920,100956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1800,-7,5,-0.39,23687971,13141,23.84,1809,1817,1799,2345,1265,1807,1802.60,0.83,0,-5258,1857,1831,1817,1791,1777,1825,1785,45,538,100,1330,1,1,44946655,809,300.00,1.97,12,0.03,6.00,913.00,2745,20230622,-34.43,1660,20221013,8.43,2745,-34.43,20230622,1669,7.85,20230726,2745,-34.43,20230622,1660,8.43,20221013,3.03,N,339950,100,44 억,,372967,N,N,0,N,00,N
20230920,091009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1816,9,2,0.50,1641425,907,1.65,1809,1817,1809,2345,1265,1807,1809.73,0.83,0,-147,1857,1831,1817,1791,1777,1825,1785,45,538,100,1330,1,1,44946655,816,302.67,1.99,12,0.00,6.00,913.00,2745,20230622,-33.84,1660,20221013,9.40,2745,-33.84,20230622,1669,8.81,20230726,2745,-33.84,20230622,1660,9.40,20221013,3.03,N,339950,100,44 억,,372967,N,N,0,N,00,N
20230919,161004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1807,-23,5,-1.26,100038722,55117,40.38,1820,1843,1803,2375,1281,1830,1815.05,0.89,0,-26935,1893,1861,1843,1811,1793,1852,1802,45,545,100,1350,1,1,44946655,812,301.17,1.98,12,0.12,6.00,913.00,2745,20230622,-34.17,1660,20221013,8.86,2745,-34.17,20230622,1669,8.27,20230726,2745,-34.17,20230622,1660,8.86,20221013,3.04,N,339950,100,44 억,,399800,N,N,0,N,00,N
20230919,151008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1810,-20,5,-1.09,93323565,51399,37.66,1820,1843,1803,2375,1281,1830,1815.67,0.89,0,-26869,1893,1861,1843,1811,1793,1852,1802,45,545,100,1350,1,1,44946655,814,301.67,1.98,12,0.11,6.00,913.00,2745,20230622,-34.06,1660,20221013,9.04,2745,-34.06,20230622,1669,8.45,20230726,2745,-34.06,20230622,1660,9.04,20221013,3.04,N,339950,100,44 억,,399800,N,N,0,N,00,N
20230919,141009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1811,-19,5,-1.04,85250844,46942,34.39,1820,1843,1803,2375,1281,1830,1816.09,0.89,0,-26406,1893,1861,1843,1811,1793,1852,1802,45,545,100,1350,1,1,44946655,814,301.83,1.98,12,0.10,6.00,913.00,2745,20230622,-34.03,1660,20221013,9.10,2745,-34.03,20230622,1669,8.51,20230726,2745,-34.03,20230622,1660,9.10,20221013,3.04,N,339950,100,44 억,,399800,N,N,0,N,00,N
20230919,130950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1803,-27,5,-1.48,76756732,42238,30.94,1820,1843,1803,2375,1281,1830,1817.24,0.89,0,-24728,1893,1861,1843,1811,1793,1852,1802,45,545,100,1350,1,1,44946655,810,300.50,1.97,12,0.09,6.00,913.00,2745,20230622,-34.32,1660,20221013,8.61,2745,-34.32,20230622,1669,8.03,20230726,2745,-34.32,20230622,1660,8.61,20221013,3.04,N,339950,100,44 억,,399800,N,N,0,N,00,N
20230919,121007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1815,-15,5,-0.82,47934513,26328,19.29,1820,1843,1814,2375,1281,1830,1820.67,0.89,0,-13282,1893,1861,1843,1811,1793,1852,1802,45,545,100,1350,1,1,44946655,816,302.50,1.99,12,0.06,6.00,913.00,2745,20230622,-33.88,1660,20221013,9.34,2745,-33.88,20230622,1669,8.75,20230726,2745,-33.88,20230622,1660,9.34,20221013,3.04,N,339950,100,44 억,,399800,N,N,0,N,00,N
20230919,111012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1817,-13,5,-0.71,35682583,19582,14.35,1820,1843,1814,2375,1281,1830,1822.21,0.89,0,-8230,1893,1861,1843,1811,1793,1852,1802,45,545,100,1350,1,1,44946655,817,302.83,1.99,12,0.04,6.00,913.00,2745,20230622,-33.81,1660,20221013,9.46,2745,-33.81,20230622,1669,8.87,20230726,2745,-33.81,20230622,1660,9.46,20221013,3.04,N,339950,100,44 억,,399800,N,N,0,N,00,N
20230919,101004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1823,-7,5,-0.38,18291126,10030,7.35,1820,1843,1820,2375,1281,1830,1823.64,0.89,0,-363,1893,1861,1843,1811,1793,1852,1802,45,545,100,1350,1,1,44946655,819,303.83,2.00,12,0.02,6.00,913.00,2745,20230622,-33.59,1660,20221013,9.82,2745,-33.59,20230622,1669,9.23,20230726,2745,-33.59,20230622,1660,9.82,20221013,3.04,N,339950,100,44 억,,399800,N,N,0,N,00,N
20230919,091002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1842,12,2,0.66,2251050,1231,0.90,1820,1843,1820,2375,1281,1830,1828.64,0.89,0,-155,1893,1861,1843,1811,1793,1852,1802,45,545,100,1350,1,1,44946655,828,307.00,2.02,12,0.00,6.00,913.00,2745,20230622,-32.90,1660,20221013,10.96,2745,-32.90,20230622,1669,10.37,20230726,2745,-32.90,20230622,1660,10.96,20221013,3.04,N,339950,100,44 억,,399800,N,N,0,N,00,N
20230918,161006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,-4,5,-0.22,251821127,135626,256.00,1837,1875,1825,2380,1284,1834,1856.73,0.86,0,12264,1870,1851,1836,1817,1802,1844,1810,45,546,100,1350,1,1,44946655,823,305.00,2.00,12,0.30,6.00,913.00,2745,20230622,-33.33,1660,20221013,10.24,2745,-33.33,20230622,1669,9.65,20230726,2745,-33.33,20230622,1660,10.24,20221013,2.95,N,339950,100,44 억,,387639,N,N,0,N,00,N
20230918,151004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1848,14,2,0.76,239319854,128800,243.12,1837,1875,1825,2380,1284,1834,1858.07,0.86,0,10656,1870,1851,1836,1817,1802,1844,1810,45,546,100,1350,1,1,44946655,831,308.00,2.02,12,0.29,6.00,913.00,2745,20230622,-32.68,1660,20221013,11.33,2745,-32.68,20230622,1669,10.72,20230726,2745,-32.68,20230622,1660,11.33,20221013,2.95,N,339950,100,44 억,,387639,N,N,0,N,00,N
20230918,141027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1869,35,2,1.91,223749548,120418,227.30,1837,1875,1825,2380,1284,1834,1858.11,0.86,0,10739,1870,1851,1836,1817,1802,1844,1810,45,546,100,1350,1,1,44946655,840,311.50,2.05,12,0.27,6.00,913.00,2745,20230622,-31.91,1660,20221013,12.59,2745,-31.91,20230622,1669,11.98,20230726,2745,-31.91,20230622,1660,12.59,20221013,2.95,N,339950,100,44 억,,387639,N,N,0,N,00,N
20230918,131001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1863,29,2,1.58,175632191,94607,178.58,1837,1875,1825,2380,1284,1834,1856.44,0.86,0,-145,1870,1851,1836,1817,1802,1844,1810,45,546,100,1350,1,1,44946655,837,310.50,2.04,12,0.21,6.00,913.00,2745,20230622,-32.13,1660,20221013,12.23,2745,-32.13,20230622,1669,11.62,20230726,2745,-32.13,20230622,1660,12.23,20221013,2.95,N,339950,100,44 억,,387639,N,N,0,N,00,N
20230918,121010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1845,11,2,0.60,141543097,76260,143.95,1837,1875,1825,2380,1284,1834,1856.06,0.86,0,-1608,1870,1851,1836,1817,1802,1844,1810,45,546,100,1350,1,1,44946655,829,307.50,2.02,12,0.17,6.00,913.00,2745,20230622,-32.79,1660,20221013,11.14,2745,-32.79,20230622,1669,10.55,20230726,2745,-32.79,20230622,1660,11.14,20221013,2.95,N,339950,100,44 억,,387639,N,N,0,N,00,N
20230918,110951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1860,26,2,1.42,124004525,66772,126.04,1837,1875,1825,2380,1284,1834,1857.13,0.86,0,-3621,1870,1851,1836,1817,1802,1844,1810,45,546,100,1350,1,1,44946655,836,310.00,2.04,12,0.15,6.00,913.00,2745,20230622,-32.24,1660,20221013,12.05,2745,-32.24,20230622,1669,11.44,20230726,2745,-32.24,20230622,1660,12.05,20221013,2.95,N,339950,100,44 억,,387639,N,N,0,N,00,N
20230918,100945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1840,6,2,0.33,15433410,8376,15.81,1837,1858,1825,2380,1284,1834,1842.58,0.86,0,-4816,1870,1851,1836,1817,1802,1844,1810,45,546,100,1350,1,1,44946655,827,306.67,2.02,12,0.02,6.00,913.00,2745,20230622,-32.97,1660,20221013,10.84,2745,-32.97,20230622,1669,10.25,20230726,2745,-32.97,20230622,1660,10.84,20221013,2.95,N,339950,100,44 억,,387639,N,N,0,N,00,N
20230918,090950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1853,19,2,1.04,10010503,5434,10.26,1837,1858,1833,2380,1284,1834,1842.20,0.86,0,-2481,1870,1851,1836,1817,1802,1844,1810,45,546,100,1350,1,1,44946655,833,308.83,2.03,12,0.01,6.00,913.00,2745,20230622,-32.50,1660,20221013,11.63,2745,-32.50,20230622,1669,11.02,20230726,2745,-32.50,20230622,1660,11.63,20221013,2.95,N,339950,100,44 억,,387639,N,N,0,N,00,N
20230915,160959,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1834,-2,5,-0.11,93691413,51039,34.10,1836,1855,1821,2385,1286,1836,1835.70,0.86,0,3108,1896,1865,1836,1805,1776,1851,1791,45,549,100,1350,1,1,44946655,824,305.67,2.01,12,0.11,6.00,913.00,2745,20230622,-33.19,1660,20221013,10.48,2745,-33.19,20230622,1669,9.89,20230726,2745,-33.19,20230622,1660,10.48,20221013,2.91,N,339950,100,44 억,,384531,N,N,0,N,00,N
20230915,150956,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1835,-1,5,-0.05,72142217,39290,26.25,1836,1855,1821,2385,1286,1836,1836.15,0.86,0,2788,1896,1865,1836,1805,1776,1851,1791,45,549,100,1350,1,1,44946655,825,305.83,2.01,12,0.09,6.00,913.00,2745,20230622,-33.15,1660,20221013,10.54,2745,-33.15,20230622,1669,9.95,20230726,2745,-33.15,20230622,1660,10.54,20221013,2.91,N,339950,100,44 억,,384531,N,N,0,N,00,N
20230915,141002,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1836,0,3,0.00,66036608,35963,24.02,1836,1855,1821,2385,1286,1836,1836.24,0.86,0,2803,1896,1865,1836,1805,1776,1851,1791,45,549,100,1350,1,1,44946655,825,306.00,2.01,12,0.08,6.00,913.00,2745,20230622,-33.11,1660,20221013,10.60,2745,-33.11,20230622,1669,10.01,20230726,2745,-33.11,20230622,1660,10.60,20221013,2.91,N,339950,100,44 억,,384531,N,N,0,N,00,N
20230915,130949,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1841,5,2,0.27,61179794,33318,22.26,1836,1855,1821,2385,1286,1836,1836.24,0.86,0,3082,1896,1865,1836,1805,1776,1851,1791,45,549,100,1350,1,1,44946655,827,306.83,2.02,12,0.07,6.00,913.00,2745,20230622,-32.93,1660,20221013,10.90,2745,-32.93,20230622,1669,10.31,20230726,2745,-32.93,20230622,1660,10.90,20221013,2.91,N,339950,100,44 억,,384531,N,N,0,N,00,N
20230915,120956,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1833,-3,5,-0.16,54602137,29726,19.86,1836,1855,1821,2385,1286,1836,1836.85,0.86,0,3693,1896,1865,1836,1805,1776,1851,1791,45,549,100,1350,1,1,44946655,824,305.50,2.01,12,0.07,6.00,913.00,2745,20230622,-33.22,1660,20221013,10.42,2745,-33.22,20230622,1669,9.83,20230726,2745,-33.22,20230622,1660,10.42,20221013,2.91,N,339950,100,44 억,,384531,N,N,0,N,00,N
20230915,111004,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1823,-13,5,-0.71,45201042,24588,16.43,1836,1855,1821,2385,1286,1836,1838.34,0.86,0,4162,1896,1865,1836,1805,1776,1851,1791,45,549,100,1350,1,1,44946655,819,303.83,2.00,12,0.05,6.00,913.00,2745,20230622,-33.59,1660,20221013,9.82,2745,-33.59,20230622,1669,9.23,20230726,2745,-33.59,20230622,1660,9.82,20221013,2.91,N,339950,100,44 억,,384531,N,N,0,N,00,N
20230915,101003,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1838,2,2,0.11,38880146,21129,14.12,1836,1855,1833,2385,1286,1836,1840.13,0.86,0,3991,1896,1865,1836,1805,1776,1851,1791,45,549,100,1350,1,1,44946655,826,306.33,2.01,12,0.05,6.00,913.00,2745,20230622,-33.04,1660,20221013,10.72,2745,-33.04,20230622,1669,10.13,20230726,2745,-33.04,20230622,1660,10.72,20221013,2.91,N,339950,100,44 억,,384531,N,N,0,N,00,N
20230915,090950,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1855,19,2,1.03,10976604,5952,3.98,1836,1855,1836,2385,1286,1836,1844.19,0.86,0,3371,1896,1865,1836,1805,1776,1851,1791,45,549,100,1350,1,1,44946655,834,309.17,2.03,12,0.01,6.00,913.00,2745,20230622,-32.42,1660,20221013,11.75,2745,-32.42,20230622,1669,11.14,20230726,2745,-32.42,20230622,1660,11.75,20221013,2.91,N,339950,100,44 억,,384531,N,N,0,N,00,N
20230914,161003,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1836,29,2,1.60,274015061,149003,147.28,1839,1867,1807,2345,1265,1807,1839.00,0.83,0,9750,1841,1824,1808,1791,1775,1832,1799,45,538,100,1330,1,1,44946655,825,306.00,2.01,12,0.33,6.00,913.00,2745,20230622,-33.11,1660,20221013,10.60,2745,-33.11,20230622,1669,10.01,20230726,2745,-33.11,20230622,1660,10.60,20221013,2.93,N,339950,100,44 억,,371767,N,N,0,N,00,N
20230914,150929,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1839,32,2,1.77,271262628,147504,145.80,1839,1867,1807,2345,1265,1807,1839.02,0.83,0,9528,1841,1824,1808,1791,1775,1832,1799,45,538,100,1330,1,1,44946655,827,306.50,2.01,12,0.33,6.00,913.00,2745,20230622,-33.01,1660,20221013,10.78,2745,-33.01,20230622,1669,10.19,20230726,2745,-33.01,20230622,1660,10.78,20221013,2.93,N,339950,100,44 억,,371767,N,N,0,N,00,N
20230914,140955,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1845,38,2,2.10,259813801,141280,139.65,1839,1867,1807,2345,1265,1807,1839.00,0.83,0,10164,1841,1824,1808,1791,1775,1832,1799,45,538,100,1330,1,1,44946655,829,307.50,2.02,12,0.31,6.00,913.00,2745,20230622,-32.79,1660,20221013,11.14,2745,-32.79,20230622,1669,10.55,20230726,2745,-32.79,20230622,1660,11.14,20221013,2.93,N,339950,100,44 억,,371767,N,N,0,N,00,N
20230914,130935,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1861,54,2,2.99,194363026,105954,104.73,1839,1861,1807,2345,1265,1807,1834.41,0.83,0,6567,1841,1824,1808,1791,1775,1832,1799,45,538,100,1330,1,1,44946655,836,310.17,2.04,12,0.24,6.00,913.00,2745,20230622,-32.20,1660,20221013,12.11,2745,-32.20,20230622,1669,11.50,20230726,2745,-32.20,20230622,1660,12.11,20221013,2.93,N,339950,100,44 억,,371767,N,N,0,N,00,N
20230914,120943,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1829,22,2,1.22,102313470,55981,55.33,1839,1840,1807,2345,1265,1807,1827.65,0.83,0,1004,1841,1824,1808,1791,1775,1832,1799,45,538,100,1330,1,1,44946655,822,304.83,2.00,12,0.12,6.00,913.00,2745,20230622,-33.37,1660,20221013,10.18,2745,-33.37,20230622,1669,9.59,20230726,2745,-33.37,20230622,1660,10.18,20221013,2.93,N,339950,100,44 억,,371767,N,N,0,N,00,N
20230914,110936,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1826,19,2,1.05,70006173,38285,37.84,1839,1840,1807,2345,1265,1807,1828.55,0.83,0,-1745,1841,1824,1808,1791,1775,1832,1799,45,538,100,1330,1,1,44946655,821,304.33,2.00,12,0.09,6.00,913.00,2745,20230622,-33.48,1660,20221013,10.00,2745,-33.48,20230622,1669,9.41,20230726,2745,-33.48,20230622,1660,10.00,20221013,2.93,N,339950,100,44 억,,371767,N,N,0,N,00,N
20230914,100929,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1820,13,2,0.72,16489608,9044,8.94,1839,1839,1807,2345,1265,1807,1823.26,0.83,0,-1388,1841,1824,1808,1791,1775,1832,1799,45,538,100,1330,1,1,44946655,818,303.33,1.99,12,0.02,6.00,913.00,2745,20230622,-33.70,1660,20221013,9.64,2745,-33.70,20230622,1669,9.05,20230726,2745,-33.70,20230622,1660,9.64,20221013,2.93,N,339950,100,44 억,,371767,N,N,0,N,00,N
20230914,090947,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1825,18,2,1.00,7179376,3917,3.87,1839,1839,1807,2345,1265,1807,1832.88,0.83,0,-881,1841,1824,1808,1791,1775,1832,1799,45,538,100,1330,1,1,44946655,820,304.17,2.00,12,0.01,6.00,913.00,2745,20230622,-33.52,1660,20221013,9.94,2745,-33.52,20230622,1669,9.35,20230726,2745,-33.52,20230622,1660,9.94,20221013,2.93,N,339950,100,44 억,,371767,N,N,0,N,00,N
20230913,160950,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1807,6,2,0.33,181163731,100355,106.15,1792,1825,1792,2340,1261,1801,1805.23,0.89,0,-30500,1859,1830,1815,1786,1771,1822,1778,45,539,100,1330,1,1,44946655,812,301.17,1.98,12,0.22,6.00,913.00,2745,20230622,-34.17,1660,20221013,8.86,2745,-34.17,20230622,1669,8.27,20230726,2745,-34.17,20230622,1660,8.86,20221013,2.94,N,339950,100,44 억,,402253,N,N,0,N,00,N
20230913,150943,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1807,6,2,0.33,171479890,94996,100.48,1792,1825,1792,2340,1261,1801,1805.13,0.89,0,-30607,1859,1830,1815,1786,1771,1822,1778,45,539,100,1330,1,1,44946655,812,301.17,1.98,12,0.21,6.00,913.00,2745,20230622,-34.17,1660,20221013,8.86,2745,-34.17,20230622,1669,8.27,20230726,2745,-34.17,20230622,1660,8.86,20221013,2.94,N,339950,100,44 억,,402253,N,N,0,N,00,N
20230913,140950,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1822,21,2,1.17,141380775,78408,82.93,1792,1825,1792,2340,1261,1801,1803.14,0.89,0,-24565,1859,1830,1815,1786,1771,1822,1778,45,539,100,1330,1,1,44946655,819,303.67,2.00,12,0.17,6.00,913.00,2745,20230622,-33.62,1660,20221013,9.76,2745,-33.62,20230622,1669,9.17,20230726,2745,-33.62,20230622,1660,9.76,20221013,2.94,N,339950,100,44 억,,402253,N,N,0,N,00,N
20230913,130922,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1807,6,2,0.33,114159444,63372,67.03,1792,1809,1792,2340,1261,1801,1801.42,0.89,0,-26703,1859,1830,1815,1786,1771,1822,1778,45,539,100,1330,1,1,44946655,812,301.17,1.98,12,0.14,6.00,913.00,2745,20230622,-34.17,1660,20221013,8.86,2745,-34.17,20230622,1669,8.27,20230726,2745,-34.17,20230622,1660,8.86,20221013,2.94,N,339950,100,44 억,,402253,N,N,0,N,00,N
20230913,120948,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1806,5,2,0.28,86842279,48241,51.03,1792,1809,1792,2340,1261,1801,1800.18,0.89,0,-15783,1859,1830,1815,1786,1771,1822,1778,45,539,100,1330,1,1,44946655,812,301.00,1.98,12,0.11,6.00,913.00,2745,20230622,-34.21,1660,20221013,8.80,2745,-34.21,20230622,1669,8.21,20230726,2745,-34.21,20230622,1660,8.80,20221013,2.94,N,339950,100,44 억,,402253,N,N,0,N,00,N
20230913,110947,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1799,-2,5,-0.11,74538943,41410,43.80,1792,1809,1792,2340,1261,1801,1800.02,0.89,0,-13785,1859,1830,1815,1786,1771,1822,1778,45,539,100,1330,1,1,44946655,809,299.83,1.97,12,0.09,6.00,913.00,2745,20230622,-34.46,1660,20221013,8.37,2745,-34.46,20230622,1669,7.79,20230726,2745,-34.46,20230622,1660,8.37,20221013,2.94,N,339950,100,44 억,,402253,N,N,0,N,00,N
20230913,100932,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1808,7,2,0.39,27460860,15256,16.14,1792,1809,1792,2340,1261,1801,1800.00,0.89,0,-965,1859,1830,1815,1786,1771,1822,1778,45,539,100,1330,1,1,44946655,813,301.33,1.98,12,0.03,6.00,913.00,2745,20230622,-34.13,1660,20221013,8.92,2745,-34.13,20230622,1669,8.33,20230726,2745,-34.13,20230622,1660,8.92,20221013,2.94,N,339950,100,44 억,,402253,N,N,0,N,00,N
20230913,090925,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1809,8,2,0.44,2905188,1619,1.71,1792,1809,1792,2340,1261,1801,1794.43,0.89,0,-304,1859,1830,1815,1786,1771,1822,1778,45,539,100,1330,1,1,44946655,813,301.50,1.98,12,0.00,6.00,913.00,2745,20230622,-34.10,1660,20221013,8.98,2745,-34.10,20230622,1669,8.39,20230726,2745,-34.10,20230622,1660,8.98,20221013,2.94,N,339950,100,44 억,,402253,N,N,0,N,00,N
20230912,160923,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1801,-4,5,-0.22,171034700,94021,88.87,1820,1844,1800,2345,1264,1805,1819.16,0.93,0,-13861,1861,1833,1815,1787,1769,1824,1778,45,540,100,1330,1,1,44946655,809,300.17,1.97,12,0.21,6.00,913.00,2745,20230622,-34.39,1660,20221013,8.49,2745,-34.39,20230622,1669,7.91,20230726,2745,-34.39,20230622,1660,8.49,20221013,3.00,N,339950,100,44 억,,416114,N,N,0,N,00,N
20230912,150933,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1801,-4,5,-0.22,160355136,88096,83.27,1820,1844,1800,2345,1264,1805,1820.23,0.93,0,-14122,1861,1833,1815,1787,1769,1824,1778,45,540,100,1330,1,1,44946655,809,300.17,1.97,12,0.20,6.00,913.00,2745,20230622,-34.39,1660,20221013,8.49,2745,-34.39,20230622,1669,7.91,20230726,2745,-34.39,20230622,1660,8.49,20221013,3.00,N,339950,100,44 억,,416114,N,N,0,N,00,N
20230912,140931,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1803,-2,5,-0.11,138533921,75991,71.83,1820,1844,1800,2345,1264,1805,1823.03,0.93,0,-8605,1861,1833,1815,1787,1769,1824,1778,45,540,100,1330,1,1,44946655,810,300.50,1.97,12,0.17,6.00,913.00,2745,20230622,-34.32,1660,20221013,8.61,2745,-34.32,20230622,1669,8.03,20230726,2745,-34.32,20230622,1660,8.61,20221013,3.00,N,339950,100,44 억,,416114,N,N,0,N,00,N
20230912,130919,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1810,5,2,0.28,115689288,63347,59.87,1820,1844,1800,2345,1264,1805,1826.28,0.93,0,-7557,1861,1833,1815,1787,1769,1824,1778,45,540,100,1330,1,1,44946655,814,301.67,1.98,12,0.14,6.00,913.00,2745,20230622,-34.06,1660,20221013,9.04,2745,-34.06,20230622,1669,8.45,20230726,2745,-34.06,20230622,1660,9.04,20221013,3.00,N,339950,100,44 억,,416114,N,N,0,N,00,N
20230912,120920,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1823,18,2,1.00,94406269,51634,48.80,1820,1844,1800,2345,1264,1805,1828.37,0.93,0,-154,1861,1833,1815,1787,1769,1824,1778,45,540,100,1330,1,1,44946655,819,303.83,2.00,12,0.11,6.00,913.00,2745,20230622,-33.59,1660,20221013,9.82,2745,-33.59,20230622,1669,9.23,20230726,2745,-33.59,20230622,1660,9.82,20221013,3.00,N,339950,100,44 억,,416114,N,N,0,N,00,N
20230912,110924,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1829,24,2,1.33,91728931,50166,47.42,1820,1844,1800,2345,1264,1805,1828.51,0.93,0,489,1861,1833,1815,1787,1769,1824,1778,45,540,100,1330,1,1,44946655,822,304.83,2.00,12,0.11,6.00,913.00,2745,20230622,-33.37,1660,20221013,10.18,2745,-33.37,20230622,1669,9.59,20230726,2745,-33.37,20230622,1660,10.18,20221013,3.00,N,339950,100,44 억,,416114,N,N,0,N,00,N
20230912,100914,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1839,34,2,1.88,51895708,28366,26.81,1820,1844,1807,2345,1264,1805,1829.50,0.93,0,2110,1861,1833,1815,1787,1769,1824,1778,45,540,100,1330,1,1,44946655,827,306.50,2.01,12,0.06,6.00,913.00,2745,20230622,-33.01,1660,20221013,10.78,2745,-33.01,20230622,1669,10.19,20230726,2745,-33.01,20230622,1660,10.78,20221013,3.00,N,339950,100,44 억,,416114,N,N,0,N,00,N
20230912,090936,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1838,33,2,1.83,20529312,11273,10.66,1820,1838,1815,2345,1264,1805,1821.10,0.93,0,-1402,1861,1833,1815,1787,1769,1824,1778,45,540,100,1330,1,1,44946655,826,306.33,2.01,12,0.03,6.00,913.00,2745,20230622,-33.04,1660,20221013,10.72,2745,-33.04,20230622,1669,10.13,20230726,2745,-33.04,20230622,1660,10.72,20221013,3.00,N,339950,100,44 억,,416114,N,N,0,N,00,N
20230911,160917,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1805,-3,5,-0.17,191181257,105390,152.85,1810,1843,1797,2350,1266,1808,1814.04,0.90,0,10143,1834,1821,1810,1797,1786,1815,1791,45,542,100,1330,1,1,44946655,811,300.83,1.98,12,0.23,6.00,913.00,2745,20230622,-34.24,1660,20221013,8.73,2745,-34.24,20230622,1669,8.15,20230726,2745,-34.24,20230622,1660,8.73,20221013,3.05,N,339950,100,44 억,,405971,N,N,0,N,00,N
20230911,150920,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1818,10,2,0.55,184016386,101425,147.10,1810,1843,1797,2350,1266,1808,1814.31,0.90,0,10434,1834,1821,1810,1797,1786,1815,1791,45,542,100,1330,1,1,44946655,817,303.00,1.99,12,0.23,6.00,913.00,2745,20230622,-33.77,1660,20221013,9.52,2745,-33.77,20230622,1669,8.93,20230726,2745,-33.77,20230622,1660,9.52,20221013,3.05,N,339950,100,44 억,,405971,N,N,0,N,00,N
20230911,140929,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1815,7,2,0.39,165431366,91143,132.19,1810,1843,1797,2350,1266,1808,1815.07,0.90,0,4876,1834,1821,1810,1797,1786,1815,1791,45,542,100,1330,1,1,44946655,816,302.50,1.99,12,0.20,6.00,913.00,2745,20230622,-33.88,1660,20221013,9.34,2745,-33.88,20230622,1669,8.75,20230726,2745,-33.88,20230622,1660,9.34,20221013,3.05,N,339950,100,44 억,,405971,N,N,0,N,00,N
20230911,130902,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1821,13,2,0.72,155705312,85808,124.45,1810,1843,1797,2350,1266,1808,1814.58,0.90,0,6358,1834,1821,1810,1797,1786,1815,1791,45,542,100,1330,1,1,44946655,818,303.50,1.99,12,0.19,6.00,913.00,2745,20230622,-33.66,1660,20221013,9.70,2745,-33.66,20230622,1669,9.11,20230726,2745,-33.66,20230622,1660,9.70,20221013,3.05,N,339950,100,44 억,,405971,N,N,0,N,00,N
20230911,120918,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1802,-6,5,-0.33,62945705,34901,50.62,1810,1820,1797,2350,1266,1808,1803.55,0.90,0,-3695,1834,1821,1810,1797,1786,1815,1791,45,542,100,1330,1,1,44946655,810,300.33,1.97,12,0.08,6.00,913.00,2745,20230622,-34.35,1660,20221013,8.55,2745,-34.35,20230622,1669,7.97,20230726,2745,-34.35,20230622,1660,8.55,20221013,3.05,N,339950,100,44 억,,405971,N,N,0,N,00,N
20230911,110902,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1809,1,2,0.06,54875177,30430,44.13,1810,1820,1797,2350,1266,1808,1803.32,0.90,0,-4295,1834,1821,1810,1797,1786,1815,1791,45,542,100,1330,1,1,44946655,813,301.50,1.98,12,0.07,6.00,913.00,2745,20230622,-34.10,1660,20221013,8.98,2745,-34.10,20230622,1669,8.39,20230726,2745,-34.10,20230622,1660,8.98,20221013,3.05,N,339950,100,44 억,,405971,N,N,0,N,00,N
20230911,100902,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1804,-4,5,-0.22,45208509,25066,36.35,1810,1820,1797,2350,1266,1808,1803.58,0.90,0,-5138,1834,1821,1810,1797,1786,1815,1791,45,542,100,1330,1,1,44946655,811,300.67,1.98,12,0.06,6.00,913.00,2745,20230622,-34.28,1660,20221013,8.67,2745,-34.28,20230622,1669,8.09,20230726,2745,-34.28,20230622,1660,8.67,20221013,3.05,N,339950,100,44 억,,405971,N,N,0,N,00,N
20230911,090900,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1819,11,2,0.61,2532351,1398,2.03,1810,1819,1810,2350,1266,1808,1811.41,0.90,0,-126,1834,1821,1810,1797,1786,1815,1791,45,542,100,1330,1,1,44946655,818,303.17,1.99,12,0.00,6.00,913.00,2745,20230622,-33.73,1660,20221013,9.58,2745,-33.73,20230622,1669,8.99,20230726,2745,-33.73,20230622,1660,9.58,20221013,3.05,N,339950,100,44 억,,405971,N,N,0,N,00,N
20230908,160922,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1808,-15,5,-0.82,122883867,67999,52.22,1811,1823,1799,2365,1277,1823,1807.14,0.95,0,-23337,1915,1868,1833,1786,1751,1851,1769,45,542,100,1340,1,1,44946655,813,301.33,1.98,12,0.15,6.00,913.00,2745,20230622,-34.13,1660,20221013,8.92,2745,-34.13,20230622,1669,8.33,20230726,2745,-34.13,20230622,1660,8.92,20221013,3.04,N,339950,100,44 억,,428747,N,N,0,N,00,N
20230908,150923,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1812,-11,5,-0.60,117486939,65018,49.93,1811,1823,1799,2365,1277,1823,1806.99,0.95,0,-23175,1915,1868,1833,1786,1751,1851,1769,45,542,100,1340,1,1,44946655,814,302.00,1.98,12,0.14,6.00,913.00,2745,20230622,-33.99,1660,20221013,9.16,2745,-33.99,20230622,1669,8.57,20230726,2745,-33.99,20230622,1660,9.16,20221013,3.04,N,339950,100,44 억,,428747,N,N,0,N,00,N
20230908,140913,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1815,-8,5,-0.44,97256985,53818,41.33,1811,1823,1799,2365,1277,1823,1807.15,0.95,0,-21166,1915,1868,1833,1786,1751,1851,1769,45,542,100,1340,1,1,44946655,816,302.50,1.99,12,0.12,6.00,913.00,2745,20230622,-33.88,1660,20221013,9.34,2745,-33.88,20230622,1669,8.75,20230726,2745,-33.88,20230622,1660,9.34,20221013,3.04,N,339950,100,44 억,,428747,N,N,0,N,00,N
20230908,130923,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1814,-9,5,-0.49,74914746,41489,31.86,1811,1823,1799,2365,1277,1823,1805.65,0.95,0,-15553,1915,1868,1833,1786,1751,1851,1769,45,542,100,1340,1,1,44946655,815,302.33,1.99,12,0.09,6.00,913.00,2745,20230622,-33.92,1660,20221013,9.28,2745,-33.92,20230622,1669,8.69,20230726,2745,-33.92,20230622,1660,9.28,20221013,3.04,N,339950,100,44 억,,428747,N,N,0,N,00,N
20230908,120934,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1804,-19,5,-1.04,70851270,39239,30.14,1811,1823,1799,2365,1277,1823,1805.63,0.95,0,-16071,1915,1868,1833,1786,1751,1851,1769,45,542,100,1340,1,1,44946655,811,300.67,1.98,12,0.09,6.00,913.00,2745,20230622,-34.28,1660,20221013,8.67,2745,-34.28,20230622,1669,8.09,20230726,2745,-34.28,20230622,1660,8.67,20221013,3.04,N,339950,100,44 억,,428747,N,N,0,N,00,N
20230908,110930,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1810,-13,5,-0.71,57270301,31709,24.35,1811,1823,1799,2365,1277,1823,1806.12,0.95,0,-16696,1915,1868,1833,1786,1751,1851,1769,45,542,100,1340,1,1,44946655,814,301.67,1.98,12,0.07,6.00,913.00,2745,20230622,-34.06,1660,20221013,9.04,2745,-34.06,20230622,1669,8.45,20230726,2745,-34.06,20230622,1660,9.04,20221013,3.04,N,339950,100,44 억,,428747,N,N,0,N,00,N
20230908,100921,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1799,-24,5,-1.32,51889771,28721,22.06,1811,1823,1799,2365,1277,1823,1806.68,0.95,0,-16056,1915,1868,1833,1786,1751,1851,1769,45,542,100,1340,1,1,44946655,809,299.83,1.97,12,0.06,6.00,913.00,2745,20230622,-34.46,1660,20221013,8.37,2745,-34.46,20230622,1669,7.79,20230726,2745,-34.46,20230622,1660,8.37,20221013,3.04,N,339950,100,44 억,,428747,N,N,0,N,00,N
20230908,090928,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1808,-15,5,-0.82,1130104,625,0.48,1811,1811,1806,2365,1277,1823,1808.17,0.95,0,38,1915,1868,1833,1786,1751,1851,1769,45,542,100,1340,1,1,44946655,813,301.33,1.98,12,0.00,6.00,913.00,2745,20230622,-34.13,1660,20221013,8.92,2745,-34.13,20230622,1669,8.33,20230726,2745,-34.13,20230622,1660,8.92,20221013,3.04,N,339950,100,44 억,,428747,N,N,0,N,00,N
20230907,160910,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1823,-38,5,-2.04,230321413,125707,87.90,1861,1880,1798,2415,1303,1861,1832.21,1.01,0,-23523,1921,1890,1854,1823,1787,1906,1839,45,554,100,1370,1,1,44946655,819,303.83,2.00,12,0.28,6.00,913.00,2745,20230622,-33.59,1660,20221013,9.82,2745,-33.59,20230622,1669,9.23,20230726,2745,-33.59,20230622,1660,9.82,20221013,2.98,N,339950,100,44 억,,453834,N,N,0,N,00,N
20230907,150917,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1822,-39,5,-2.10,223667130,122052,85.34,1861,1880,1798,2415,1303,1861,1832.56,1.01,0,-22972,1921,1890,1854,1823,1787,1906,1839,45,554,100,1370,1,1,44946655,819,303.67,2.00,12,0.27,6.00,913.00,2745,20230622,-33.62,1660,20221013,9.76,2745,-33.62,20230622,1669,9.17,20230726,2745,-33.62,20230622,1660,9.76,20221013,2.98,N,339950,100,44 억,,453834,N,N,0,N,00,N
20230907,140914,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1825,-36,5,-1.93,186352453,101432,70.92,1861,1880,1816,2415,1303,1861,1837.22,1.01,0,-13112,1921,1890,1854,1823,1787,1906,1839,45,554,100,1370,1,1,44946655,820,304.17,2.00,12,0.23,6.00,913.00,2745,20230622,-33.52,1660,20221013,9.94,2745,-33.52,20230622,1669,9.35,20230726,2745,-33.52,20230622,1660,9.94,20221013,2.98,N,339950,100,44 억,,453834,N,N,0,N,00,N
20230907,130910,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1830,-31,5,-1.67,110091761,59558,41.64,1861,1880,1826,2415,1303,1861,1848.48,1.01,0,-7824,1921,1890,1854,1823,1787,1906,1839,45,554,100,1370,1,1,44946655,823,305.00,2.00,12,0.13,6.00,913.00,2745,20230622,-33.33,1660,20221013,10.24,2745,-33.33,20230622,1669,9.65,20230726,2745,-33.33,20230622,1660,10.24,20221013,2.98,N,339950,100,44 억,,453834,N,N,0,N,00,N
20230907,120923,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1847,-14,5,-0.75,93076063,50253,35.14,1861,1880,1829,2415,1303,1861,1852.15,1.01,0,-11450,1921,1890,1854,1823,1787,1906,1839,45,554,100,1370,1,1,44946655,830,307.83,2.02,12,0.11,6.00,913.00,2745,20230622,-32.71,1660,20221013,11.27,2745,-32.71,20230622,1669,10.67,20230726,2745,-32.71,20230622,1660,11.27,20221013,2.98,N,339950,100,44 억,,453834,N,N,0,N,00,N
20230907,110912,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1840,-21,5,-1.13,76358191,41149,28.77,1861,1880,1832,2415,1303,1861,1855.65,1.01,0,-7401,1921,1890,1854,1823,1787,1906,1839,45,554,100,1370,1,1,44946655,827,306.67,2.02,12,0.09,6.00,913.00,2745,20230622,-32.97,1660,20221013,10.84,2745,-32.97,20230622,1669,10.25,20230726,2745,-32.97,20230622,1660,10.84,20221013,2.98,N,339950,100,44 억,,453834,N,N,0,N,00,N
20230907,100914,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1843,-18,5,-0.97,59582765,32038,22.40,1861,1880,1832,2415,1303,1861,1859.75,1.01,0,-3718,1921,1890,1854,1823,1787,1906,1839,45,554,100,1370,1,1,44946655,828,307.17,2.02,12,0.07,6.00,913.00,2745,20230622,-32.86,1660,20221013,11.02,2745,-32.86,20230622,1669,10.43,20230726,2745,-32.86,20230622,1660,11.02,20221013,2.98,N,339950,100,44 억,,453834,N,N,0,N,00,N
20230907,090927,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1858,-3,5,-0.16,2618178,1422,0.99,1861,1861,1832,2415,1303,1861,1841.19,1.01,0,318,1921,1890,1854,1823,1787,1906,1839,45,554,100,1370,1,1,44946655,835,309.67,2.04,12,0.00,6.00,913.00,2745,20230622,-32.31,1660,20221013,11.93,2745,-32.31,20230622,1669,11.32,20230726,2745,-32.31,20230622,1660,11.93,20221013,2.98,N,339950,100,44 억,,453834,N,N,0,N,00,N
20230906,160915,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1861,11,2,0.59,261894937,141270,40.08,1850,1885,1818,2405,1295,1850,1853.84,0.99,0,7741,1968,1909,1852,1793,1736,1938,1822,45,555,100,1360,1,1,44946655,836,310.17,2.04,12,0.31,6.00,913.00,2745,20230622,-32.20,1660,20221013,12.11,2745,-32.20,20230622,1669,11.50,20230726,2745,-32.20,20230622,1660,12.11,20221013,2.96,N,339950,100,44 억,,446094,N,N,0,N,00,N
20230906,150916,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1858,8,2,0.43,244073773,131692,37.36,1850,1885,1818,2405,1295,1850,1853.37,0.99,0,7320,1968,1909,1852,1793,1736,1938,1822,45,555,100,1360,1,1,44946655,835,309.67,2.04,12,0.29,6.00,913.00,2745,20230622,-32.31,1660,20221013,11.93,2745,-32.31,20230622,1669,11.32,20230726,2745,-32.31,20230622,1660,11.93,20221013,2.96,N,339950,100,44 억,,446094,N,N,0,N,00,N
20230906,140917,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1856,6,2,0.32,222822449,120245,34.11,1850,1885,1818,2405,1295,1850,1853.07,0.99,0,11765,1968,1909,1852,1793,1736,1938,1822,45,555,100,1360,1,1,44946655,834,309.33,2.03,12,0.27,6.00,913.00,2745,20230622,-32.39,1660,20221013,11.81,2745,-32.39,20230622,1669,11.20,20230726,2745,-32.39,20230622,1660,11.81,20221013,2.96,N,339950,100,44 억,,446094,N,N,0,N,00,N
20230906,130905,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1859,9,2,0.49,202442367,109275,31.00,1850,1885,1818,2405,1295,1850,1852.60,0.99,0,13744,1968,1909,1852,1793,1736,1938,1822,45,555,100,1360,1,1,44946655,836,309.83,2.04,12,0.24,6.00,913.00,2745,20230622,-32.28,1660,20221013,11.99,2745,-32.28,20230622,1669,11.38,20230726,2745,-32.28,20230622,1660,11.99,20221013,2.96,N,339950,100,44 억,,446094,N,N,0,N,00,N
20230906,120917,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1862,12,2,0.65,177587332,95924,27.21,1850,1885,1818,2405,1295,1850,1851.33,0.99,0,19557,1968,1909,1852,1793,1736,1938,1822,45,555,100,1360,1,1,44946655,837,310.33,2.04,12,0.21,6.00,913.00,2745,20230622,-32.17,1660,20221013,12.17,2745,-32.17,20230622,1669,11.56,20230726,2745,-32.17,20230622,1660,12.17,20221013,2.96,N,339950,100,44 억,,446094,N,N,0,N,00,N
20230906,110926,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1871,21,2,1.14,167292404,90409,25.65,1850,1885,1818,2405,1295,1850,1850.40,0.99,0,21933,1968,1909,1852,1793,1736,1938,1822,45,555,100,1360,1,1,44946655,841,311.83,2.05,12,0.20,6.00,913.00,2745,20230622,-31.84,1660,20221013,12.71,2745,-31.84,20230622,1669,12.10,20230726,2745,-31.84,20230622,1660,12.71,20221013,2.96,N,339950,100,44 억,,446094,N,N,0,N,00,N
20230906,100901,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1863,13,2,0.70,129452123,70220,19.92,1850,1874,1818,2405,1295,1850,1843.52,0.99,0,22089,1968,1909,1852,1793,1736,1938,1822,45,555,100,1360,1,1,44946655,837,310.50,2.04,12,0.16,6.00,913.00,2745,20230622,-32.13,1660,20221013,12.23,2745,-32.13,20230622,1669,11.62,20230726,2745,-32.13,20230622,1660,12.23,20221013,2.96,N,339950,100,44 억,,446094,N,N,0,N,00,N
20230906,090903,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1843,-7,5,-0.38,49718526,27238,7.73,1850,1850,1818,2405,1295,1850,1825.34,0.99,0,10965,1968,1909,1852,1793,1736,1938,1822,45,555,100,1360,1,1,44946655,828,307.17,2.02,12,0.06,6.00,913.00,2745,20230622,-32.86,1660,20221013,11.02,2745,-32.86,20230622,1669,10.43,20230726,2745,-32.86,20230622,1660,11.02,20221013,2.96,N,339950,100,44 억,,446094,N,N,0,N,00,N
20230905,160903,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1850,20,2,1.09,648378258,349926,259.66,1820,1911,1795,2375,1281,1830,1852.91,0.97,0,9233,1899,1864,1847,1812,1795,1856,1804,45,545,100,1350,1,1,44946655,832,308.33,2.03,12,0.78,6.00,913.00,2745,20230622,-32.60,1660,20221013,11.45,2745,-32.60,20230622,1669,10.84,20230726,2745,-32.60,20230622,1660,11.45,20221013,2.95,N,339950,100,44 억,,436861,N,N,0,N,00,N
20230905,150918,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1849,19,2,1.04,630086993,340038,252.32,1820,1911,1795,2375,1281,1830,1852.99,0.97,0,7150,1899,1864,1847,1812,1795,1856,1804,45,545,100,1350,1,1,44946655,831,308.17,2.03,12,0.76,6.00,913.00,2745,20230622,-32.64,1660,20221013,11.39,2745,-32.64,20230622,1669,10.78,20230726,2745,-32.64,20230622,1660,11.39,20221013,2.95,N,339950,100,44 억,,436861,N,N,0,N,00,N
20230905,140914,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1853,23,2,1.26,608100085,328126,243.48,1820,1911,1795,2375,1281,1830,1853.25,0.97,0,5827,1899,1864,1847,1812,1795,1856,1804,45,545,100,1350,1,1,44946655,833,308.83,2.03,12,0.73,6.00,913.00,2745,20230622,-32.50,1660,20221013,11.63,2745,-32.50,20230622,1669,11.02,20230726,2745,-32.50,20230622,1660,11.63,20221013,2.95,N,339950,100,44 억,,436861,N,N,0,N,00,N
20230905,130857,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1852,22,2,1.20,579803078,312800,232.11,1820,1911,1795,2375,1281,1830,1853.59,0.97,0,321,1899,1864,1847,1812,1795,1856,1804,45,545,100,1350,1,1,44946655,832,308.67,2.03,12,0.70,6.00,913.00,2745,20230622,-32.53,1660,20221013,11.57,2745,-32.53,20230622,1669,10.96,20230726,2745,-32.53,20230622,1660,11.57,20221013,2.95,N,339950,100,44 억,,436861,N,N,0,N,00,N
20230905,120859,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1841,11,2,0.60,367339077,199904,148.34,1820,1874,1795,2375,1281,1830,1837.58,0.97,0,14777,1899,1864,1847,1812,1795,1856,1804,45,545,100,1350,1,1,44946655,827,306.83,2.02,12,0.44,6.00,913.00,2745,20230622,-32.93,1660,20221013,10.90,2745,-32.93,20230622,1669,10.31,20230726,2745,-32.93,20230622,1660,10.90,20221013,2.95,N,339950,100,44 억,,436861,N,N,0,N,00,N
20230905,110905,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1855,25,2,1.37,314861576,171388,127.18,1820,1874,1795,2375,1281,1830,1837.13,0.97,0,9846,1899,1864,1847,1812,1795,1856,1804,45,545,100,1350,1,1,44946655,834,309.17,2.03,12,0.38,6.00,913.00,2745,20230622,-32.42,1660,20221013,11.75,2745,-32.42,20230622,1669,11.14,20230726,2745,-32.42,20230622,1660,11.75,20221013,2.95,N,339950,100,44 억,,436861,N,N,0,N,00,N
20230905,100854,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1815,-15,5,-0.82,116293456,64180,47.62,1820,1835,1795,2375,1281,1830,1811.99,0.97,0,29855,1899,1864,1847,1812,1795,1856,1804,45,545,100,1350,1,1,44946655,816,302.50,1.99,12,0.14,6.00,913.00,2745,20230622,-33.88,1660,20221013,9.34,2745,-33.88,20230622,1669,8.75,20230726,2745,-33.88,20230622,1660,9.34,20221013,2.95,N,339950,100,44 억,,436861,N,N,0,N,00,N
20230905,090854,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,1800,-30,5,-1.64,52691851,29076,21.58,1820,1835,1795,2375,1281,1830,1812.21,0.97,0,14588,1899,1864,1847,1812,1795,1856,1804,45,545,100,1350,1,1,44946655,809,300.00,1.97,12,0.06,6.00,913.00,2745,20230622,-34.43,1660,20221013,8.43,2745,-34.43,20230622,1669,7.85,20230726,2745,-34.43,20230622,1660,8.43,20221013,2.95,N,339950,100,44 억,,436861,N,N,0,N,00,N
20230904,160849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,-45,5,-2.40,235482789,127639,87.96,1882,1882,1830,2435,1313,1875,1844.89,1.02,0,-21973,1937,1905,1885,1853,1833,1896,1844,45,560,100,1380,1,1,44946655,823,305.00,2.00,12,0.28,6.00,913.00,2745,20230622,-33.33,1660,20221013,10.24,2745,-33.33,20230622,1669,9.65,20230726,2745,-33.33,20230622,1660,10.24,20221013,2.98,N,339950,100,44 억,,458435,N,N,0,N,00,N
20230904,150835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1833,-42,5,-2.24,210735301,114133,78.66,1882,1882,1831,2435,1313,1875,1846.37,1.02,0,-18596,1937,1905,1885,1853,1833,1896,1844,45,560,100,1380,1,1,44946655,824,305.50,2.01,12,0.25,6.00,913.00,2745,20230622,-33.22,1660,20221013,10.42,2745,-33.22,20230622,1669,9.83,20230726,2745,-33.22,20230622,1660,10.42,20221013,2.98,N,339950,100,44 억,,458435,N,N,0,N,00,N
20230904,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1834,-41,5,-2.19,176575640,95510,65.82,1882,1882,1831,2435,1313,1875,1848.73,1.02,0,-15909,1937,1905,1885,1853,1833,1896,1844,45,560,100,1380,1,1,44946655,824,305.67,2.01,12,0.21,6.00,913.00,2745,20230622,-33.19,1660,20221013,10.48,2745,-33.19,20230622,1669,9.89,20230726,2745,-33.19,20230622,1660,10.48,20221013,2.98,N,339950,100,44 억,,458435,N,N,0,N,00,N
20230904,130848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1843,-32,5,-1.71,160413659,86718,59.76,1882,1882,1831,2435,1313,1875,1849.79,1.02,0,-15261,1937,1905,1885,1853,1833,1896,1844,45,560,100,1380,1,1,44946655,828,307.17,2.02,12,0.19,6.00,913.00,2745,20230622,-32.86,1660,20221013,11.02,2745,-32.86,20230622,1669,10.43,20230726,2745,-32.86,20230622,1660,11.02,20221013,2.98,N,339950,100,44 억,,458435,N,N,0,N,00,N
20230904,120832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1843,-32,5,-1.71,146126050,78962,54.42,1882,1882,1831,2435,1313,1875,1850.55,1.02,0,-14484,1937,1905,1885,1853,1833,1896,1844,45,560,100,1380,1,1,44946655,828,307.17,2.02,12,0.18,6.00,913.00,2745,20230622,-32.86,1660,20221013,11.02,2745,-32.86,20230622,1669,10.43,20230726,2745,-32.86,20230622,1660,11.02,20221013,2.98,N,339950,100,44 억,,458435,N,N,0,N,00,N
20230904,110815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1843,-32,5,-1.71,138401662,74781,51.54,1882,1882,1831,2435,1313,1875,1850.72,1.02,0,-14373,1937,1905,1885,1853,1833,1896,1844,45,560,100,1380,1,1,44946655,828,307.17,2.02,12,0.17,6.00,913.00,2745,20230622,-32.86,1660,20221013,11.02,2745,-32.86,20230622,1669,10.43,20230726,2745,-32.86,20230622,1660,11.02,20221013,2.98,N,339950,100,44 억,,458435,N,N,0,N,00,N
20230904,100822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1847,-28,5,-1.49,87343250,47014,32.40,1882,1882,1844,2435,1313,1875,1857.77,1.02,0,-6524,1937,1905,1885,1853,1833,1896,1844,45,560,100,1380,1,1,44946655,830,307.83,2.02,12,0.10,6.00,913.00,2745,20230622,-32.71,1660,20221013,11.27,2745,-32.71,20230622,1669,10.67,20230726,2745,-32.71,20230622,1660,11.27,20221013,2.98,N,339950,100,44 억,,458435,N,N,0,N,00,N
20230904,090834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1846,-29,5,-1.55,19401790,10389,7.16,1882,1882,1846,2435,1313,1875,1867.44,1.02,0,-5208,1937,1905,1885,1853,1833,1896,1844,45,560,100,1380,1,1,44946655,830,307.67,2.02,12,0.02,6.00,913.00,2745,20230622,-32.75,1660,20221013,11.20,2745,-32.75,20230622,1669,10.61,20230726,2745,-32.75,20230622,1660,11.20,20221013,2.98,N,339950,100,44 억,,458435,N,N,0,N,00,N
20230901,160825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,-37,5,-1.94,263622045,139703,15.60,1900,1917,1865,2485,1339,1912,1887.09,1.02,0,314,2021,1966,1938,1883,1855,1994,1911,45,573,100,1410,1,1,44946655,843,312.50,2.05,12,0.31,6.00,913.00,2745,20230622,-31.69,1660,20221013,12.95,2745,-31.69,20230622,1669,12.34,20230726,2745,-31.69,20230622,1660,12.95,20221013,2.91,N,339950,100,44 억,,457740,N,N,0,N,00,N
20230901,150838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,-37,5,-1.94,252745303,133902,14.95,1900,1917,1865,2485,1339,1912,1887.54,1.02,0,271,2021,1966,1938,1883,1855,1994,1911,45,573,100,1410,1,1,44946655,843,312.50,2.05,12,0.30,6.00,913.00,2745,20230622,-31.69,1660,20221013,12.95,2745,-31.69,20230622,1669,12.34,20230726,2745,-31.69,20230622,1660,12.95,20221013,2.91,N,339950,100,44 억,,457740,N,N,0,N,00,N
20230901,140839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1887,-25,5,-1.31,225932100,119607,13.36,1900,1917,1865,2485,1339,1912,1888.95,1.02,0,1333,2021,1966,1938,1883,1855,1994,1911,45,573,100,1410,1,1,44946655,848,314.50,2.07,12,0.27,6.00,913.00,2745,20230622,-31.26,1660,20221013,13.67,2745,-31.26,20230622,1669,13.06,20230726,2745,-31.26,20230622,1660,13.67,20221013,2.91,N,339950,100,44 억,,457740,N,N,0,N,00,N
20230901,130811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1876,-36,5,-1.88,185493117,98049,10.95,1900,1917,1865,2485,1339,1912,1891.84,1.02,0,-297,2021,1966,1938,1883,1855,1994,1911,45,573,100,1410,1,1,44946655,843,312.67,2.05,12,0.22,6.00,913.00,2745,20230622,-31.66,1660,20221013,13.01,2745,-31.66,20230622,1669,12.40,20230726,2745,-31.66,20230622,1660,13.01,20221013,2.91,N,339950,100,44 억,,457740,N,N,0,N,00,N
20230901,120824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,-37,5,-1.94,155863517,82238,9.18,1900,1917,1875,2485,1339,1912,1895.27,1.02,0,-3580,2021,1966,1938,1883,1855,1994,1911,45,573,100,1410,1,1,44946655,843,312.50,2.05,12,0.18,6.00,913.00,2745,20230622,-31.69,1660,20221013,12.95,2745,-31.69,20230622,1669,12.34,20230726,2745,-31.69,20230622,1660,12.95,20221013,2.91,N,339950,100,44 억,,457740,N,N,0,N,00,N
20230901,110822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1887,-25,5,-1.31,121479487,63956,7.14,1900,1917,1887,2485,1339,1912,1899.42,1.02,0,-3049,2021,1966,1938,1883,1855,1994,1911,45,573,100,1410,1,1,44946655,848,314.50,2.07,12,0.14,6.00,913.00,2745,20230622,-31.26,1660,20221013,13.67,2745,-31.26,20230622,1669,13.06,20230726,2745,-31.26,20230622,1660,13.67,20221013,2.91,N,339950,100,44 억,,457740,N,N,0,N,00,N
20230901,100817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1894,-18,5,-0.94,86326826,45385,5.07,1900,1917,1887,2485,1339,1912,1902.10,1.02,0,2592,2021,1966,1938,1883,1855,1994,1911,45,573,100,1410,1,1,44946655,851,315.67,2.07,12,0.10,6.00,913.00,2745,20230622,-31.00,1660,20221013,14.10,2745,-31.00,20230622,1669,13.48,20230726,2745,-31.00,20230622,1660,14.10,20221013,2.91,N,339950,100,44 억,,457740,N,N,0,N,00,N
20230901,090805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1903,-9,5,-0.47,13827027,7275,0.81,1900,1912,1887,2485,1339,1912,1900.62,1.02,0,200,2021,1966,1938,1883,1855,1994,1911,45,573,100,1410,1,1,44946655,855,317.17,2.08,12,0.02,6.00,913.00,2745,20230622,-30.67,1660,20221013,14.64,2745,-30.67,20230622,1669,14.02,20230726,2745,-30.67,20230622,1660,14.64,20221013,2.91,N,339950,100,44 억,,457740,N,N,0,N,00,N