KissMeData/348080/price/prices-20230801.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
20230831,161200,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3030,-100,5,-3.19,3047781975,973871,149.12,3130,3230,3025,4065,2195,3130,3130.04,0.72,0,-24379,3240,3185,3125,3070,3010,3155,3040,193,935,500,2190,5,1,38591180,1169,-2.16,-3.08,12,2.52,-1404.00,-984.00,6690,20230616,-54.71,2495,20230726,21.44,6690,-54.71,20230616,2495,21.44,20230726,6690,-54.71,20230616,2495,21.44,20230726,0.72,N,348080,500,192 억,,277222,N,N,0,N,00,N
20230831,151510,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3050,-80,5,-2.56,2974947175,949861,145.45,3130,3230,3025,4065,2195,3130,3131.98,0.72,0,-24081,3240,3185,3125,3070,3010,3155,3040,193,935,500,2190,5,1,38591180,1177,-2.17,-3.10,12,2.46,-1404.00,-984.00,6690,20230616,-54.41,2495,20230726,22.24,6690,-54.41,20230616,2495,22.24,20230726,6690,-54.41,20230616,2495,22.24,20230726,0.72,N,348080,500,192 억,,277222,N,N,0,N,00,N
20230831,141632,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3060,-70,5,-2.24,2610201165,829820,127.07,3130,3230,3025,4065,2195,3130,3145.50,0.72,0,-32080,3240,3185,3125,3070,3010,3155,3040,193,935,500,2190,5,1,38591180,1181,-2.18,-3.11,12,2.15,-1404.00,-984.00,6690,20230616,-54.26,2495,20230726,22.65,6690,-54.26,20230616,2495,22.65,20230726,6690,-54.26,20230616,2495,22.65,20230726,0.72,N,348080,500,192 억,,277222,N,N,0,N,00,N
20230831,131552,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3065,-65,5,-2.08,2327215685,737328,112.90,3130,3230,3025,4065,2195,3130,3156.28,0.72,0,-35157,3240,3185,3125,3070,3010,3155,3040,193,935,500,2190,5,1,38591180,1183,-2.18,-3.11,12,1.91,-1404.00,-984.00,6690,20230616,-54.19,2495,20230726,22.85,6690,-54.19,20230616,2495,22.85,20230726,6690,-54.19,20230616,2495,22.85,20230726,0.72,N,348080,500,192 억,,277222,N,N,0,N,00,N
20230831,121647,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3135,5,2,0.16,1864711260,587055,89.89,3130,3230,3120,4065,2195,3130,3176.38,0.72,0,13479,3240,3185,3125,3070,3010,3155,3040,193,935,500,2190,5,1,38591180,1210,-2.23,-3.19,12,1.52,-1404.00,-984.00,6690,20230616,-53.14,2495,20230726,25.65,6690,-53.14,20230616,2495,25.65,20230726,6690,-53.14,20230616,2495,25.65,20230726,0.72,N,348080,500,192 억,,277222,N,N,0,N,00,N
20230831,112129,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3155,25,2,0.80,1736854585,546398,83.67,3130,3230,3120,4065,2195,3130,3178.74,0.72,0,26102,3240,3185,3125,3070,3010,3155,3040,193,935,500,2190,5,1,38591180,1218,-2.25,-3.21,12,1.42,-1404.00,-984.00,6690,20230616,-52.84,2495,20230726,26.45,6690,-52.84,20230616,2495,26.45,20230726,6690,-52.84,20230616,2495,26.45,20230726,0.72,N,348080,500,192 억,,277222,N,N,0,N,00,N
20230831,101737,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3195,65,2,2.08,1360978170,427732,65.50,3130,3230,3120,4065,2195,3130,3181.85,0.72,0,35458,3240,3185,3125,3070,3010,3155,3040,193,935,500,2190,5,1,38591180,1233,-2.28,-3.25,12,1.11,-1404.00,-984.00,6690,20230616,-52.24,2495,20230726,28.06,6690,-52.24,20230616,2495,28.06,20230726,6690,-52.24,20230616,2495,28.06,20230726,0.72,N,348080,500,192 억,,277222,N,N,0,N,00,N
20230831,091610,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3155,25,2,0.80,263165300,83583,12.80,3130,3180,3120,4065,2195,3130,3148.55,0.72,0,16061,3240,3185,3125,3070,3010,3155,3040,193,935,500,2190,5,1,38591180,1218,-2.25,-3.21,12,0.22,-1404.00,-984.00,6690,20230616,-52.84,2495,20230726,26.45,6690,-52.84,20230616,2495,26.45,20230726,6690,-52.84,20230616,2495,26.45,20230726,0.72,N,348080,500,192 억,,277222,N,N,0,N,00,N
20230830,161205,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3130,-30,5,-0.95,2005107560,642966,100.07,3180,3180,3065,4105,2215,3160,3118.52,0.91,0,-72446,3280,3220,3100,3040,2920,3250,3070,193,945,500,2210,5,1,38591180,1208,-2.23,-3.18,12,1.67,-1404.00,-984.00,6690,20230616,-53.21,2495,20230726,25.45,6690,-53.21,20230616,2495,25.45,20230726,6690,-53.21,20230616,2495,25.45,20230726,0.75,N,348080,500,192 억,,350271,N,N,0,N,00,N
20230830,151442,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3120,-40,5,-1.27,1853746170,594547,92.53,3180,3180,3065,4105,2215,3160,3117.91,0.91,0,-83515,3280,3220,3100,3040,2920,3250,3070,193,945,500,2210,5,1,38591180,1204,-2.22,-3.17,12,1.54,-1404.00,-984.00,6690,20230616,-53.36,2495,20230726,25.05,6690,-53.36,20230616,2495,25.05,20230726,6690,-53.36,20230616,2495,25.05,20230726,0.75,N,348080,500,192 억,,350271,N,N,0,N,00,N
20230830,141539,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3100,-60,5,-1.90,1652698030,529896,82.47,3180,3180,3065,4105,2215,3160,3118.91,0.91,0,-76274,3280,3220,3100,3040,2920,3250,3070,193,945,500,2210,5,1,38591180,1196,-2.21,-3.15,12,1.37,-1404.00,-984.00,6690,20230616,-53.66,2495,20230726,24.25,6690,-53.66,20230616,2495,24.25,20230726,6690,-53.66,20230616,2495,24.25,20230726,0.75,N,348080,500,192 억,,350271,N,N,0,N,00,N
20230830,131537,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3100,-60,5,-1.90,1534718795,491887,76.55,3180,3180,3065,4105,2215,3160,3120.06,0.91,0,-73491,3280,3220,3100,3040,2920,3250,3070,193,945,500,2210,5,1,38591180,1196,-2.21,-3.15,12,1.27,-1404.00,-984.00,6690,20230616,-53.66,2495,20230726,24.25,6690,-53.66,20230616,2495,24.25,20230726,6690,-53.66,20230616,2495,24.25,20230726,0.75,N,348080,500,192 억,,350271,N,N,0,N,00,N
20230830,121547,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3140,-20,5,-0.63,1405658100,450353,70.09,3180,3180,3065,4105,2215,3160,3121.24,0.91,0,-70731,3280,3220,3100,3040,2920,3250,3070,193,945,500,2210,5,1,38591180,1212,-2.24,-3.19,12,1.17,-1404.00,-984.00,6690,20230616,-53.06,2495,20230726,25.85,6690,-53.06,20230616,2495,25.85,20230726,6690,-53.06,20230616,2495,25.85,20230726,0.75,N,348080,500,192 억,,350271,N,N,0,N,00,N
20230830,112113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3150,-10,5,-0.32,1217204810,390056,60.70,3180,3180,3065,4105,2215,3160,3120.59,0.91,0,-81257,3280,3220,3100,3040,2920,3250,3070,193,945,500,2210,5,1,38591180,1216,-2.24,-3.20,12,1.01,-1404.00,-984.00,6690,20230616,-52.91,2495,20230726,26.25,6690,-52.91,20230616,2495,26.25,20230726,6690,-52.91,20230616,2495,26.25,20230726,0.75,N,348080,500,192 억,,350271,N,N,0,N,00,N
20230830,101638,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3090,-70,5,-2.22,877876130,281107,43.75,3180,3180,3070,4105,2215,3160,3122.93,0.91,0,-88958,3280,3220,3100,3040,2920,3250,3070,193,945,500,2210,5,1,38591180,1192,-2.20,-3.14,12,0.73,-1404.00,-984.00,6690,20230616,-53.81,2495,20230726,23.85,6690,-53.81,20230616,2495,23.85,20230726,6690,-53.81,20230616,2495,23.85,20230726,0.75,N,348080,500,192 억,,350271,N,N,0,N,00,N
20230830,091538,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3160,0,3,0.00,271886715,86254,13.42,3180,3180,3115,4105,2215,3160,3152.16,0.91,0,-18968,3280,3220,3100,3040,2920,3250,3070,193,945,500,2210,5,1,38591180,1219,-2.25,-3.21,12,0.22,-1404.00,-984.00,6690,20230616,-52.77,2495,20230726,26.65,6690,-52.77,20230616,2495,26.65,20230726,6690,-52.77,20230616,2495,26.65,20230726,0.75,N,348080,500,192 억,,350271,N,N,0,N,00,N
20230829,161200,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3160,165,2,5.51,1937533745,627188,60.98,3015,3160,2980,3890,2100,2995,3088.67,0.37,0,206253,3265,3130,3050,2915,2835,3090,2875,193,895,500,2090,5,1,38591180,1219,-2.25,-3.21,12,1.63,-1404.00,-984.00,6690,20230616,-52.77,2495,20230726,26.65,6690,-52.77,20230616,2495,26.65,20230726,6690,-52.77,20230616,2495,26.65,20230726,0.74,N,348080,500,192 억,,143448,N,N,0,N,00,N
20230829,151452,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3135,140,2,4.67,1719348865,557920,54.24,3015,3140,2980,3890,2100,2995,3081.71,0.37,0,202341,3265,3130,3050,2915,2835,3090,2875,193,895,500,2090,5,1,38591180,1210,-2.23,-3.19,12,1.45,-1404.00,-984.00,6690,20230616,-53.14,2495,20230726,25.65,6690,-53.14,20230616,2495,25.65,20230726,6690,-53.14,20230616,2495,25.65,20230726,0.74,N,348080,500,192 억,,143448,N,N,0,N,00,N
20230829,141638,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3105,110,2,3.67,1333291640,434005,42.19,3015,3120,2980,3890,2100,2995,3072.07,0.37,0,171674,3265,3130,3050,2915,2835,3090,2875,193,895,500,2090,5,1,38591180,1198,-2.21,-3.16,12,1.12,-1404.00,-984.00,6690,20230616,-53.59,2495,20230726,24.45,6690,-53.59,20230616,2495,24.45,20230726,6690,-53.59,20230616,2495,24.45,20230726,0.74,N,348080,500,192 억,,143448,N,N,0,N,00,N
20230829,131527,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3070,75,2,2.50,1098554745,357982,34.80,3015,3120,2980,3890,2100,2995,3068.74,0.37,0,133838,3265,3130,3050,2915,2835,3090,2875,193,895,500,2090,5,1,38591180,1185,-2.19,-3.12,12,0.93,-1404.00,-984.00,6690,20230616,-54.11,2495,20230726,23.05,6690,-54.11,20230616,2495,23.05,20230726,6690,-54.11,20230616,2495,23.05,20230726,0.74,N,348080,500,192 억,,143448,N,N,0,N,00,N
20230829,121636,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3090,95,2,3.17,966027605,314868,30.61,3015,3120,2980,3890,2100,2995,3068.04,0.37,0,121146,3265,3130,3050,2915,2835,3090,2875,193,895,500,2090,5,1,38591180,1192,-2.20,-3.14,12,0.82,-1404.00,-984.00,6690,20230616,-53.81,2495,20230726,23.85,6690,-53.81,20230616,2495,23.85,20230726,6690,-53.81,20230616,2495,23.85,20230726,0.74,N,348080,500,192 억,,143448,N,N,0,N,00,N
20230829,112339,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3085,90,2,3.01,818619455,266939,25.95,3015,3120,2980,3890,2100,2995,3066.69,0.37,0,96926,3265,3130,3050,2915,2835,3090,2875,193,895,500,2090,5,1,38591180,1191,-2.20,-3.14,12,0.69,-1404.00,-984.00,6690,20230616,-53.89,2495,20230726,23.65,6690,-53.89,20230616,2495,23.65,20230726,6690,-53.89,20230616,2495,23.65,20230726,0.74,N,348080,500,192 억,,143448,N,N,0,N,00,N
20230829,101732,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3095,100,2,3.34,575812545,188490,18.33,3015,3110,2980,3890,2100,2995,3054.87,0.37,0,58243,3265,3130,3050,2915,2835,3090,2875,193,895,500,2090,5,1,38591180,1194,-2.20,-3.15,12,0.49,-1404.00,-984.00,6690,20230616,-53.74,2495,20230726,24.05,6690,-53.74,20230616,2495,24.05,20230726,6690,-53.74,20230616,2495,24.05,20230726,0.74,N,348080,500,192 억,,143448,N,N,0,N,00,N
20230829,091140,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3015,20,2,0.67,94221375,31439,3.06,3015,3020,2980,3890,2100,2995,2996.96,0.37,0,9029,3265,3130,3050,2915,2835,3090,2875,193,895,500,2090,5,1,38591180,1164,-2.15,-3.06,12,0.08,-1404.00,-984.00,6690,20230616,-54.93,2495,20230726,20.84,6690,-54.93,20230616,2495,20.84,20230726,6690,-54.93,20230616,2495,20.84,20230726,0.74,N,348080,500,192 억,,143448,N,N,0,N,00,N
20230828,161124,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2995,-135,5,-4.31,3053686615,1010516,107.38,3155,3185,2970,4065,2195,3130,3022.08,0.82,0,-172789,3293,3211,3123,3041,2953,3252,3082,193,935,500,2190,5,1,38591180,1156,-2.13,-3.04,12,2.62,-1404.00,-984.00,6690,20230616,-55.23,2495,20230726,20.04,6690,-55.23,20230616,2495,20.04,20230726,6690,-55.23,20230616,2495,20.04,20230726,0.72,N,348080,500,192 억,,314906,N,N,0,N,00,N
20230828,151134,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3000,-130,5,-4.15,2901619680,959791,101.99,3155,3185,2970,4065,2195,3130,3023.18,0.82,0,-171234,3293,3211,3123,3041,2953,3252,3082,193,935,500,2190,5,1,38591180,1158,-2.14,-3.05,12,2.49,-1404.00,-984.00,6690,20230616,-55.16,2495,20230726,20.24,6690,-55.16,20230616,2495,20.24,20230726,6690,-55.16,20230616,2495,20.24,20230726,0.72,N,348080,500,192 억,,314906,N,N,0,N,00,N
20230828,141138,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3015,-115,5,-3.67,2645709275,874848,92.97,3155,3185,2970,4065,2195,3130,3024.19,0.82,0,-172336,3293,3211,3123,3041,2953,3252,3082,193,935,500,2190,5,1,38591180,1164,-2.15,-3.06,12,2.27,-1404.00,-984.00,6690,20230616,-54.93,2495,20230726,20.84,6690,-54.93,20230616,2495,20.84,20230726,6690,-54.93,20230616,2495,20.84,20230726,0.72,N,348080,500,192 억,,314906,N,N,0,N,00,N
20230828,131147,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3010,-120,5,-3.83,1992801345,659453,70.08,3155,3185,2970,4065,2195,3130,3021.90,0.82,0,-163091,3293,3211,3123,3041,2953,3252,3082,193,935,500,2190,5,1,38591180,1162,-2.14,-3.06,12,1.71,-1404.00,-984.00,6690,20230616,-55.01,2495,20230726,20.64,6690,-55.01,20230616,2495,20.64,20230726,6690,-55.01,20230616,2495,20.64,20230726,0.72,N,348080,500,192 억,,314906,N,N,0,N,00,N
20230828,121138,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3005,-125,5,-3.99,1870612095,618795,65.76,3155,3185,2970,4065,2195,3130,3022.99,0.82,0,-160055,3293,3211,3123,3041,2953,3252,3082,193,935,500,2190,5,1,38591180,1160,-2.14,-3.05,12,1.60,-1404.00,-984.00,6690,20230616,-55.08,2495,20230726,20.44,6690,-55.08,20230616,2495,20.44,20230726,6690,-55.08,20230616,2495,20.44,20230726,0.72,N,348080,500,192 억,,314906,N,N,0,N,00,N
20230828,111134,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3010,-120,5,-3.83,1608009910,531180,56.45,3155,3185,2970,4065,2195,3130,3027.24,0.82,0,-148932,3293,3211,3123,3041,2953,3252,3082,193,935,500,2190,5,1,38591180,1162,-2.14,-3.06,12,1.38,-1404.00,-984.00,6690,20230616,-55.01,2495,20230726,20.64,6690,-55.01,20230616,2495,20.64,20230726,6690,-55.01,20230616,2495,20.64,20230726,0.72,N,348080,500,192 억,,314906,N,N,0,N,00,N
20230828,101121,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3000,-130,5,-4.15,1244837605,409910,43.56,3155,3185,2970,4065,2195,3130,3036.86,0.82,0,-135765,3293,3211,3123,3041,2953,3252,3082,193,935,500,2190,5,1,38591180,1158,-2.14,-3.05,12,1.06,-1404.00,-984.00,6690,20230616,-55.16,2495,20230726,20.24,6690,-55.16,20230616,2495,20.24,20230726,6690,-55.16,20230616,2495,20.24,20230726,0.72,N,348080,500,192 억,,314906,N,N,0,N,00,N
20230828,091137,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3060,-70,5,-2.24,275813875,88440,9.40,3155,3185,3050,4065,2195,3130,3118.66,0.82,0,-18265,3293,3211,3123,3041,2953,3252,3082,193,935,500,2190,5,1,38591180,1181,-2.18,-3.11,12,0.23,-1404.00,-984.00,6690,20230616,-54.26,2495,20230726,22.65,6690,-54.26,20230616,2495,22.65,20230726,6690,-54.26,20230616,2495,22.65,20230726,0.72,N,348080,500,192 억,,314906,N,N,0,N,00,N
20230825,161129,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3130,65,2,2.12,2907820340,924482,104.29,3070,3205,3035,3980,2150,3065,3145.45,0.62,0,78036,3241,3152,3076,2987,2911,3197,3032,193,915,500,2140,5,1,38591180,1208,-2.23,-3.18,12,2.40,-1404.00,-984.00,6690,20230616,-53.21,2495,20230726,25.45,6690,-53.21,20230616,2495,25.45,20230726,6690,-53.21,20230616,2495,25.45,20230726,0.71,N,348080,500,192 억,,238418,N,N,0,N,00,N
20230825,151137,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3135,70,2,2.28,2687221300,853938,96.33,3070,3205,3035,3980,2150,3065,3146.94,0.62,0,80955,3241,3152,3076,2987,2911,3197,3032,193,915,500,2140,5,1,38591180,1210,-2.23,-3.19,12,2.21,-1404.00,-984.00,6690,20230616,-53.14,2495,20230726,25.65,6690,-53.14,20230616,2495,25.65,20230726,6690,-53.14,20230616,2495,25.65,20230726,0.71,N,348080,500,192 억,,238418,N,N,0,N,00,N
20230825,141134,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3135,70,2,2.28,2317535835,736569,83.09,3070,3205,3035,3980,2150,3065,3146.48,0.62,0,102444,3241,3152,3076,2987,2911,3197,3032,193,915,500,2140,5,1,38591180,1210,-2.23,-3.19,12,1.91,-1404.00,-984.00,6690,20230616,-53.14,2495,20230726,25.65,6690,-53.14,20230616,2495,25.65,20230726,6690,-53.14,20230616,2495,25.65,20230726,0.71,N,348080,500,192 억,,238418,N,N,0,N,00,N
20230825,131129,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3155,90,2,2.94,1668746105,531737,59.98,3070,3185,3035,3980,2150,3065,3138.40,0.62,0,98940,3241,3152,3076,2987,2911,3197,3032,193,915,500,2140,5,1,38591180,1218,-2.25,-3.21,12,1.38,-1404.00,-984.00,6690,20230616,-52.84,2495,20230726,26.45,6690,-52.84,20230616,2495,26.45,20230726,6690,-52.84,20230616,2495,26.45,20230726,0.71,N,348080,500,192 억,,238418,N,N,0,N,00,N
20230825,121132,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3100,35,2,1.14,1413198235,450484,50.82,3070,3185,3035,3980,2150,3065,3137.20,0.62,0,84247,3241,3152,3076,2987,2911,3197,3032,193,915,500,2140,5,1,38591180,1196,-2.21,-3.15,12,1.17,-1404.00,-984.00,6690,20230616,-53.66,2495,20230726,24.25,6690,-53.66,20230616,2495,24.25,20230726,6690,-53.66,20230616,2495,24.25,20230726,0.71,N,348080,500,192 억,,238418,N,N,0,N,00,N
20230825,111130,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3150,85,2,2.77,1174142080,373960,42.19,3070,3185,3035,3980,2150,3065,3139.92,0.62,0,81405,3241,3152,3076,2987,2911,3197,3032,193,915,500,2140,5,1,38591180,1216,-2.24,-3.20,12,0.97,-1404.00,-984.00,6690,20230616,-52.91,2495,20230726,26.25,6690,-52.91,20230616,2495,26.25,20230726,6690,-52.91,20230616,2495,26.25,20230726,0.71,N,348080,500,192 억,,238418,N,N,0,N,00,N
20230825,101135,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3135,70,2,2.28,807362385,257840,29.09,3070,3185,3035,3980,2150,3065,3131.46,0.62,0,60397,3241,3152,3076,2987,2911,3197,3032,193,915,500,2140,5,1,38591180,1210,-2.23,-3.19,12,0.67,-1404.00,-984.00,6690,20230616,-53.14,2495,20230726,25.65,6690,-53.14,20230616,2495,25.65,20230726,6690,-53.14,20230616,2495,25.65,20230726,0.71,N,348080,500,192 억,,238418,N,N,0,N,00,N
20230825,091128,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3130,65,2,2.12,150332480,48532,5.47,3070,3135,3035,3980,2150,3065,3098.15,0.62,0,8108,3241,3152,3076,2987,2911,3197,3032,193,915,500,2140,5,1,38591180,1208,-2.23,-3.18,12,0.13,-1404.00,-984.00,6690,20230616,-53.21,2495,20230726,25.45,6690,-53.21,20230616,2495,25.45,20230726,6690,-53.21,20230616,2495,25.45,20230726,0.71,N,348080,500,192 억,,238418,N,N,0,N,00,N
20230824,161123,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3065,30,2,0.99,2676539425,871683,82.10,3050,3165,3000,3945,2125,3035,3070.55,0.14,0,185675,3305,3170,3095,2960,2885,3132,2922,193,910,500,2120,5,1,38591180,1183,-2.18,-3.11,12,2.26,-1404.00,-984.00,6690,20230616,-54.19,2495,20230726,22.85,6690,-54.19,20230616,2495,22.85,20230726,6690,-54.19,20230616,2495,22.85,20230726,0.70,N,348080,500,192 억,,54049,N,N,0,N,00,N
20230824,151120,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3085,50,2,1.65,2373039375,772559,72.76,3050,3165,3000,3945,2125,3035,3071.66,0.14,0,159872,3305,3170,3095,2960,2885,3132,2922,193,910,500,2120,5,1,38591180,1191,-2.20,-3.14,12,2.00,-1404.00,-984.00,6690,20230616,-53.89,2495,20230726,23.65,6690,-53.89,20230616,2495,23.65,20230726,6690,-53.89,20230616,2495,23.65,20230726,0.70,N,348080,500,192 억,,54049,N,N,0,N,00,N
20230824,141123,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3085,50,2,1.65,1929815630,628753,59.22,3050,3165,3000,3945,2125,3035,3069.27,0.14,0,116242,3305,3170,3095,2960,2885,3132,2922,193,910,500,2120,5,1,38591180,1191,-2.20,-3.14,12,1.63,-1404.00,-984.00,6690,20230616,-53.89,2495,20230726,23.65,6690,-53.89,20230616,2495,23.65,20230726,6690,-53.89,20230616,2495,23.65,20230726,0.70,N,348080,500,192 억,,54049,N,N,0,N,00,N
20230824,131124,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3135,100,2,3.29,1769279895,576998,54.35,3050,3165,3000,3945,2125,3035,3066.35,0.14,0,105585,3305,3170,3095,2960,2885,3132,2922,193,910,500,2120,5,1,38591180,1210,-2.23,-3.19,12,1.50,-1404.00,-984.00,6690,20230616,-53.14,2495,20230726,25.65,6690,-53.14,20230616,2495,25.65,20230726,6690,-53.14,20230616,2495,25.65,20230726,0.70,N,348080,500,192 억,,54049,N,N,0,N,00,N
20230824,121128,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3125,90,2,2.97,1582952840,517055,48.70,3050,3165,3000,3945,2125,3035,3061.48,0.14,0,97454,3305,3170,3095,2960,2885,3132,2922,193,910,500,2120,5,1,38591180,1206,-2.23,-3.18,12,1.34,-1404.00,-984.00,6690,20230616,-53.29,2495,20230726,25.25,6690,-53.29,20230616,2495,25.25,20230726,6690,-53.29,20230616,2495,25.25,20230726,0.70,N,348080,500,192 억,,54049,N,N,0,N,00,N
20230824,111122,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3085,50,2,1.65,1085969000,357474,33.67,3050,3090,3000,3945,2125,3035,3037.90,0.14,0,71073,3305,3170,3095,2960,2885,3132,2922,193,910,500,2120,5,1,38591180,1191,-2.20,-3.14,12,0.93,-1404.00,-984.00,6690,20230616,-53.89,2495,20230726,23.65,6690,-53.89,20230616,2495,23.65,20230726,6690,-53.89,20230616,2495,23.65,20230726,0.70,N,348080,500,192 억,,54049,N,N,0,N,00,N
20230824,101120,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3055,20,2,0.66,735911030,242820,22.87,3050,3090,3000,3945,2125,3035,3030.69,0.14,0,40399,3305,3170,3095,2960,2885,3132,2922,193,910,500,2120,5,1,38591180,1179,-2.18,-3.10,12,0.63,-1404.00,-984.00,6690,20230616,-54.33,2495,20230726,22.44,6690,-54.33,20230616,2495,22.44,20230726,6690,-54.33,20230616,2495,22.44,20230726,0.70,N,348080,500,192 억,,54049,N,N,0,N,00,N
20230824,091123,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3020,-15,5,-0.49,313253280,102973,9.70,3050,3090,3015,3945,2125,3035,3042.09,0.14,0,2212,3305,3170,3095,2960,2885,3132,2922,193,910,500,2120,5,1,38591180,1165,-2.15,-3.07,12,0.27,-1404.00,-984.00,6690,20230616,-54.86,2495,20230726,21.04,6690,-54.86,20230616,2495,21.04,20230726,6690,-54.86,20230616,2495,21.04,20230726,0.70,N,348080,500,192 억,,54049,N,N,0,N,00,N
20230823,161117,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3035,-130,5,-4.11,3204345540,1021997,64.02,3225,3230,3020,4110,2220,3165,3135.90,0.19,0,-20948,3371,3267,3151,3047,2931,3210,2990,193,945,500,2210,5,1,38591180,1171,-2.16,-3.08,12,2.65,-1404.00,-984.00,6690,20230616,-54.63,2495,20230726,21.64,6690,-54.63,20230616,2495,21.64,20230726,6690,-54.63,20230616,2495,21.64,20230726,0.82,N,348080,500,192 억,,73871,N,N,0,N,00,N
20230823,151117,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3060,-105,5,-3.32,2958705850,941221,58.96,3225,3230,3020,4110,2220,3165,3143.48,0.19,0,-23328,3371,3267,3151,3047,2931,3210,2990,193,945,500,2210,5,1,38591180,1181,-2.18,-3.11,12,2.44,-1404.00,-984.00,6690,20230616,-54.26,2495,20230726,22.65,6690,-54.26,20230616,2495,22.65,20230726,6690,-54.26,20230616,2495,22.65,20230726,0.82,N,348080,500,192 억,,73871,N,N,0,N,00,N
20230823,141124,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3090,-75,5,-2.37,2468008480,781117,48.93,3225,3230,3065,4110,2220,3165,3159.59,0.19,0,-28327,3371,3267,3151,3047,2931,3210,2990,193,945,500,2210,5,1,38591180,1192,-2.20,-3.14,12,2.02,-1404.00,-984.00,6690,20230616,-53.81,2495,20230726,23.85,6690,-53.81,20230616,2495,23.85,20230726,6690,-53.81,20230616,2495,23.85,20230726,0.82,N,348080,500,192 억,,73871,N,N,0,N,00,N
20230823,131114,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3145,-20,5,-0.63,2027731120,638727,40.01,3225,3230,3130,4110,2220,3165,3174.64,0.19,0,-24847,3371,3267,3151,3047,2931,3210,2990,193,945,500,2210,5,1,38591180,1214,-2.24,-3.20,12,1.66,-1404.00,-984.00,6690,20230616,-52.99,2495,20230726,26.05,6690,-52.99,20230616,2495,26.05,20230726,6690,-52.99,20230616,2495,26.05,20230726,0.82,N,348080,500,192 억,,73871,N,N,0,N,00,N
20230823,121124,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3175,10,2,0.32,1806935030,568749,35.62,3225,3230,3130,4110,2220,3165,3177.03,0.19,0,-16745,3371,3267,3151,3047,2931,3210,2990,193,945,500,2210,5,1,38591180,1225,-2.26,-3.23,12,1.47,-1404.00,-984.00,6690,20230616,-52.54,2495,20230726,27.25,6690,-52.54,20230616,2495,27.25,20230726,6690,-52.54,20230616,2495,27.25,20230726,0.82,N,348080,500,192 억,,73871,N,N,0,N,00,N
20230823,111119,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3145,-20,5,-0.63,1694062335,533035,33.39,3225,3230,3130,4110,2220,3165,3178.15,0.19,0,-15411,3371,3267,3151,3047,2931,3210,2990,193,945,500,2210,5,1,38591180,1214,-2.24,-3.20,12,1.38,-1404.00,-984.00,6690,20230616,-52.99,2495,20230726,26.05,6690,-52.99,20230616,2495,26.05,20230726,6690,-52.99,20230616,2495,26.05,20230726,0.82,N,348080,500,192 억,,73871,N,N,0,N,00,N
20230823,101119,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3175,10,2,0.32,1338127295,420340,26.33,3225,3230,3130,4110,2220,3165,3183.44,0.19,0,-5395,3371,3267,3151,3047,2931,3210,2990,193,945,500,2210,5,1,38591180,1225,-2.26,-3.23,12,1.09,-1404.00,-984.00,6690,20230616,-52.54,2495,20230726,27.25,6690,-52.54,20230616,2495,27.25,20230726,6690,-52.54,20230616,2495,27.25,20230726,0.82,N,348080,500,192 억,,73871,N,N,0,N,00,N
20230823,091128,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3165,0,3,0.00,537660760,167948,10.52,3225,3230,3165,4110,2220,3165,3201.36,0.19,0,-14218,3371,3267,3151,3047,2931,3210,2990,193,945,500,2210,5,1,38591180,1221,-2.25,-3.22,12,0.44,-1404.00,-984.00,6690,20230616,-52.69,2495,20230726,26.85,6690,-52.69,20230616,2495,26.85,20230726,6690,-52.69,20230616,2495,26.85,20230726,0.82,N,348080,500,192 억,,73871,N,N,0,N,00,N
20230822,161112,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3165,-60,5,-1.86,4642987830,1487670,89.26,3230,3255,3035,4190,2260,3225,3120.24,0.21,0,-8351,3425,3325,3220,3120,3015,3375,3170,193,965,500,2250,5,1,38591180,1221,-2.25,-3.22,12,3.85,-1404.00,-984.00,6690,20230616,-52.69,2495,20230726,26.85,6690,-52.69,20230616,2495,26.85,20230726,6690,-52.69,20230616,2495,26.85,20230726,0.74,N,348080,500,192 억,,79382,N,N,0,N,00,N
20230822,151113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3100,-125,5,-3.88,3875493260,1245727,74.74,3230,3255,3035,4190,2260,3225,3111.03,0.21,0,1623,3425,3325,3220,3120,3015,3375,3170,193,965,500,2250,5,1,38591180,1196,-2.21,-3.15,12,3.23,-1404.00,-984.00,6690,20230616,-53.66,2495,20230726,24.25,6690,-53.66,20230616,2495,24.25,20230726,6690,-53.66,20230616,2495,24.25,20230726,0.74,N,348080,500,192 억,,79382,N,N,0,N,00,N
20230822,141113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3125,-100,5,-3.10,3283909470,1056955,63.42,3230,3255,3035,4190,2260,3225,3106.95,0.21,0,5780,3425,3325,3220,3120,3015,3375,3170,193,965,500,2250,5,1,38591180,1206,-2.23,-3.18,12,2.74,-1404.00,-984.00,6690,20230616,-53.29,2495,20230726,25.25,6690,-53.29,20230616,2495,25.25,20230726,6690,-53.29,20230616,2495,25.25,20230726,0.74,N,348080,500,192 억,,79382,N,N,0,N,00,N
20230822,131110,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3105,-120,5,-3.72,2971984185,956416,57.38,3230,3255,3035,4190,2260,3225,3107.42,0.21,0,-2795,3425,3325,3220,3120,3015,3375,3170,193,965,500,2250,5,1,38591180,1198,-2.21,-3.16,12,2.48,-1404.00,-984.00,6690,20230616,-53.59,2495,20230726,24.45,6690,-53.59,20230616,2495,24.45,20230726,6690,-53.59,20230616,2495,24.45,20230726,0.74,N,348080,500,192 억,,79382,N,N,0,N,00,N
20230822,121056,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3060,-165,5,-5.12,2612794770,840060,50.40,3230,3255,3035,4190,2260,3225,3110.25,0.21,0,-15203,3425,3325,3220,3120,3015,3375,3170,193,965,500,2250,5,1,38591180,1181,-2.18,-3.11,12,2.18,-1404.00,-984.00,6690,20230616,-54.26,2495,20230726,22.65,6690,-54.26,20230616,2495,22.65,20230726,6690,-54.26,20230616,2495,22.65,20230726,0.74,N,348080,500,192 억,,79382,N,N,0,N,00,N
20230822,111110,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3050,-175,5,-5.43,2357505825,756276,45.38,3230,3255,3035,4190,2260,3225,3117.26,0.21,0,-13027,3425,3325,3220,3120,3015,3375,3170,193,965,500,2250,5,1,38591180,1177,-2.17,-3.10,12,1.96,-1404.00,-984.00,6690,20230616,-54.41,2495,20230726,22.24,6690,-54.41,20230616,2495,22.24,20230726,6690,-54.41,20230616,2495,22.24,20230726,0.74,N,348080,500,192 억,,79382,N,N,0,N,00,N
20230822,101107,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3130,-95,5,-2.95,1437265615,456177,27.37,3230,3255,3080,4190,2260,3225,3150.68,0.21,0,-8586,3425,3325,3220,3120,3015,3375,3170,193,965,500,2250,5,1,38591180,1208,-2.23,-3.18,12,1.18,-1404.00,-984.00,6690,20230616,-53.21,2495,20230726,25.45,6690,-53.21,20230616,2495,25.45,20230726,6690,-53.21,20230616,2495,25.45,20230726,0.74,N,348080,500,192 억,,79382,N,N,0,N,00,N
20230822,091105,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3235,10,2,0.31,282470440,87514,5.25,3230,3255,3185,4190,2260,3225,3227.72,0.21,0,-7943,3425,3325,3220,3120,3015,3375,3170,193,965,500,2250,5,1,38591180,1248,-2.30,-3.29,12,0.23,-1404.00,-984.00,6690,20230616,-51.64,2495,20230726,29.66,6690,-51.64,20230616,2495,29.66,20230726,6690,-51.64,20230616,2495,29.66,20230726,0.74,N,348080,500,192 억,,79382,N,N,0,N,00,N
20230821,161105,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3225,5,2,0.16,5223117250,1623354,85.75,3155,3320,3115,4185,2255,3220,3217.46,0.20,0,-1541,3513,3366,3268,3121,3023,3317,3072,193,965,500,2250,5,1,38591180,1245,-2.30,-3.28,12,4.21,-1404.00,-984.00,6690,20230616,-51.79,2495,20230726,29.26,6690,-51.79,20230616,2495,29.26,20230726,6690,-51.79,20230616,2495,29.26,20230726,0.69,N,348080,500,192 억,,77745,N,N,0,N,00,N
20230821,151111,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3220,0,3,0.00,4951671880,1539320,81.31,3155,3320,3115,4185,2255,3220,3216.79,0.20,0,2379,3513,3366,3268,3121,3023,3317,3072,193,965,500,2250,5,1,38591180,1243,-2.29,-3.27,12,3.99,-1404.00,-984.00,6690,20230616,-51.87,2495,20230726,29.06,6690,-51.87,20230616,2495,29.06,20230726,6690,-51.87,20230616,2495,29.06,20230726,0.69,N,348080,500,192 억,,77745,N,N,0,N,00,N
20230821,141106,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3185,-35,5,-1.09,2806263535,881750,46.57,3155,3275,3115,4185,2255,3220,3182.60,0.20,0,15842,3513,3366,3268,3121,3023,3317,3072,193,965,500,2250,5,1,38591180,1229,-2.27,-3.24,12,2.28,-1404.00,-984.00,6690,20230616,-52.39,2495,20230726,27.66,6690,-52.39,20230616,2495,27.66,20230726,6690,-52.39,20230616,2495,27.66,20230726,0.69,N,348080,500,192 억,,77745,N,N,0,N,00,N
20230821,131119,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3185,-35,5,-1.09,2586699145,812647,42.92,3155,3275,3115,4185,2255,3220,3183.05,0.20,0,9478,3513,3366,3268,3121,3023,3317,3072,193,965,500,2250,5,1,38591180,1229,-2.27,-3.24,12,2.11,-1404.00,-984.00,6690,20230616,-52.39,2495,20230726,27.66,6690,-52.39,20230616,2495,27.66,20230726,6690,-52.39,20230616,2495,27.66,20230726,0.69,N,348080,500,192 억,,77745,N,N,0,N,00,N
20230821,121116,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3205,-15,5,-0.47,2231355280,700959,37.02,3155,3275,3115,4185,2255,3220,3183.28,0.20,0,5240,3513,3366,3268,3121,3023,3317,3072,193,965,500,2250,5,1,38591180,1237,-2.28,-3.26,12,1.82,-1404.00,-984.00,6690,20230616,-52.09,2495,20230726,28.46,6690,-52.09,20230616,2495,28.46,20230726,6690,-52.09,20230616,2495,28.46,20230726,0.69,N,348080,500,192 억,,77745,N,N,0,N,00,N
20230821,111105,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3195,-25,5,-0.78,1763312100,555848,29.36,3155,3250,3115,4185,2255,3220,3172.28,0.20,0,18212,3513,3366,3268,3121,3023,3317,3072,193,965,500,2250,5,1,38591180,1233,-2.28,-3.25,12,1.44,-1404.00,-984.00,6690,20230616,-52.24,2495,20230726,28.06,6690,-52.24,20230616,2495,28.06,20230726,6690,-52.24,20230616,2495,28.06,20230726,0.69,N,348080,500,192 억,,77745,N,N,0,N,00,N
20230821,101104,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3210,-10,5,-0.31,1447599090,456978,24.14,3155,3250,3115,4185,2255,3220,3167.75,0.20,0,10566,3513,3366,3268,3121,3023,3317,3072,193,965,500,2250,5,1,38591180,1239,-2.29,-3.26,12,1.18,-1404.00,-984.00,6690,20230616,-52.02,2495,20230726,28.66,6690,-52.02,20230616,2495,28.66,20230726,6690,-52.02,20230616,2495,28.66,20230726,0.69,N,348080,500,192 억,,77745,N,N,0,N,00,N
20230821,091115,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3155,-65,5,-2.02,688678500,219085,11.57,3155,3165,3115,4185,2255,3220,3143.39,0.20,0,33991,3513,3366,3268,3121,3023,3317,3072,193,965,500,2250,5,1,38591180,1218,-2.25,-3.21,12,0.57,-1404.00,-984.00,6690,20230616,-52.84,2495,20230726,26.45,6690,-52.84,20230616,2495,26.45,20230726,6690,-52.84,20230616,2495,26.45,20230726,0.69,N,348080,500,192 억,,77745,N,N,0,N,00,N
20230818,161106,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3220,-225,5,-6.53,5911368145,1815492,63.26,3325,3415,3170,4475,2415,3445,3256.30,0.23,0,-1509,3815,3630,3500,3315,3185,3565,3250,193,1030,500,2410,5,1,38591180,1243,-2.29,-3.27,12,4.70,-1404.00,-984.00,6690,20230616,-51.87,2495,20230726,29.06,6690,-51.87,20230616,2495,29.06,20230726,6690,-51.87,20230616,2495,29.06,20230726,0.58,N,348080,500,192 억,,87310,N,N,0,N,00,N
20230818,151056,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3195,-250,5,-7.26,5376169285,1648989,57.45,3325,3415,3170,4475,2415,3445,3260.23,0.23,0,-34338,3815,3630,3500,3315,3185,3565,3250,193,1030,500,2410,5,1,38591180,1233,-2.28,-3.25,12,4.27,-1404.00,-984.00,6690,20230616,-52.24,2495,20230726,28.06,6690,-52.24,20230616,2495,28.06,20230726,6690,-52.24,20230616,2495,28.06,20230726,0.58,N,348080,500,192 억,,87310,N,N,0,N,00,N
20230818,141105,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3210,-235,5,-6.82,4757531040,1456293,50.74,3325,3415,3170,4475,2415,3445,3266.82,0.23,0,-30430,3815,3630,3500,3315,3185,3565,3250,193,1030,500,2410,5,1,38591180,1239,-2.29,-3.26,12,3.77,-1404.00,-984.00,6690,20230616,-52.02,2495,20230726,28.66,6690,-52.02,20230616,2495,28.66,20230726,6690,-52.02,20230616,2495,28.66,20230726,0.58,N,348080,500,192 억,,87310,N,N,0,N,00,N
20230818,131057,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3200,-245,5,-7.11,4305211515,1314394,45.80,3325,3415,3170,4475,2415,3445,3275.38,0.23,0,-33036,3815,3630,3500,3315,3185,3565,3250,193,1030,500,2410,5,1,38591180,1235,-2.28,-3.25,12,3.41,-1404.00,-984.00,6690,20230616,-52.17,2495,20230726,28.26,6690,-52.17,20230616,2495,28.26,20230726,6690,-52.17,20230616,2495,28.26,20230726,0.58,N,348080,500,192 억,,87310,N,N,0,N,00,N
20230818,121109,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3230,-215,5,-6.24,3843642935,1170414,40.78,3325,3415,3170,4475,2415,3445,3283.94,0.23,0,-34360,3815,3630,3500,3315,3185,3565,3250,193,1030,500,2410,5,1,38591180,1246,-2.30,-3.28,12,3.03,-1404.00,-984.00,6690,20230616,-51.72,2495,20230726,29.46,6690,-51.72,20230616,2495,29.46,20230726,6690,-51.72,20230616,2495,29.46,20230726,0.58,N,348080,500,192 억,,87310,N,N,0,N,00,N
20230818,111100,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3260,-185,5,-5.37,3028278030,916787,31.94,3325,3415,3220,4475,2415,3445,3303.07,0.23,0,-27751,3815,3630,3500,3315,3185,3565,3250,193,1030,500,2410,5,1,38591180,1258,-2.32,-3.31,12,2.38,-1404.00,-984.00,6690,20230616,-51.27,2495,20230726,30.66,6690,-51.27,20230616,2495,30.66,20230726,6690,-51.27,20230616,2495,30.66,20230726,0.58,N,348080,500,192 억,,87310,N,N,0,N,00,N
20230818,101106,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3270,-175,5,-5.08,1961523805,589286,20.53,3325,3415,3255,4475,2415,3445,3328.55,0.23,0,-4653,3815,3630,3500,3315,3185,3565,3250,193,1030,500,2410,5,1,38591180,1262,-2.33,-3.32,12,1.53,-1404.00,-984.00,6690,20230616,-51.12,2495,20230726,31.06,6690,-51.12,20230616,2495,31.06,20230726,6690,-51.12,20230616,2495,31.06,20230726,0.58,N,348080,500,192 억,,87310,N,N,0,N,00,N
20230818,091111,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3365,-80,5,-2.32,453402215,135113,4.71,3325,3415,3320,4475,2415,3445,3355.42,0.23,0,31212,3815,3630,3500,3315,3185,3565,3250,193,1030,500,2410,5,1,38591180,1299,-2.40,-3.42,12,0.35,-1404.00,-984.00,6690,20230616,-49.70,2495,20230726,34.87,6690,-49.70,20230616,2495,34.87,20230726,6690,-49.70,20230616,2495,34.87,20230726,0.58,N,348080,500,192 억,,87310,N,N,0,N,00,N
20230817,161106,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3445,-150,5,-4.17,9683076175,2763667,26.37,3535,3685,3370,4670,2520,3595,3503.71,0.33,0,-38688,4095,3845,3570,3320,3045,3970,3445,193,1075,500,2510,5,1,38591180,1329,-2.45,-3.50,12,7.16,-1404.00,-984.00,6690,20230616,-48.51,2495,20230726,38.08,6690,-48.51,20230616,2495,38.08,20230726,6690,-48.51,20230616,2495,38.08,20230726,0.57,N,348080,500,192 억,,126908,N,N,0,N,00,N
20230817,151113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3435,-160,5,-4.45,9255974365,2639530,25.18,3535,3685,3370,4670,2520,3595,3506.51,0.33,0,-61424,4095,3845,3570,3320,3045,3970,3445,193,1075,500,2510,5,1,38591180,1326,-2.45,-3.49,12,6.84,-1404.00,-984.00,6690,20230616,-48.65,2495,20230726,37.68,6690,-48.65,20230616,2495,37.68,20230726,6690,-48.65,20230616,2495,37.68,20230726,0.57,N,348080,500,192 억,,126908,N,N,0,N,00,N
20230817,141102,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3470,-125,5,-3.48,8389152175,2388056,22.78,3535,3685,3370,4670,2520,3595,3512.79,0.33,0,-87651,4095,3845,3570,3320,3045,3970,3445,193,1075,500,2510,5,1,38591180,1339,-2.47,-3.53,12,6.19,-1404.00,-984.00,6690,20230616,-48.13,2495,20230726,39.08,6690,-48.13,20230616,2495,39.08,20230726,6690,-48.13,20230616,2495,39.08,20230726,0.57,N,348080,500,192 억,,126908,N,N,0,N,00,N
20230817,131059,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3470,-125,5,-3.48,7731923175,2199336,20.98,3535,3685,3370,4670,2520,3595,3515.39,0.33,0,-98749,4095,3845,3570,3320,3045,3970,3445,193,1075,500,2510,5,1,38591180,1339,-2.47,-3.53,12,5.70,-1404.00,-984.00,6690,20230616,-48.13,2495,20230726,39.08,6690,-48.13,20230616,2495,39.08,20230726,6690,-48.13,20230616,2495,39.08,20230726,0.57,N,348080,500,192 억,,126908,N,N,0,N,00,N
20230817,121103,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3535,-60,5,-1.67,7006240410,1991131,19.00,3535,3685,3370,4670,2520,3595,3518.53,0.33,0,-94348,4095,3845,3570,3320,3045,3970,3445,193,1075,500,2510,5,1,38591180,1364,-2.52,-3.59,12,5.16,-1404.00,-984.00,6690,20230616,-47.16,2495,20230726,41.68,6690,-47.16,20230616,2495,41.68,20230726,6690,-47.16,20230616,2495,41.68,20230726,0.57,N,348080,500,192 억,,126908,N,N,0,N,00,N
20230817,111104,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3525,-70,5,-1.95,6502755920,1849006,17.64,3535,3685,3370,4670,2520,3595,3516.68,0.33,0,-103973,4095,3845,3570,3320,3045,3970,3445,193,1075,500,2510,5,1,38591180,1360,-2.51,-3.58,12,4.79,-1404.00,-984.00,6690,20230616,-47.31,2495,20230726,41.28,6690,-47.31,20230616,2495,41.28,20230726,6690,-47.31,20230616,2495,41.28,20230726,0.57,N,348080,500,192 억,,126908,N,N,0,N,00,N
20230817,101058,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3600,5,2,0.14,4923174630,1399962,13.36,3535,3685,3370,4670,2520,3595,3516.37,0.33,0,-102880,4095,3845,3570,3320,3045,3970,3445,193,1075,500,2510,5,1,38591180,1389,-2.56,-3.66,12,3.63,-1404.00,-984.00,6690,20230616,-46.19,2495,20230726,44.29,6690,-46.19,20230616,2495,44.29,20230726,6690,-46.19,20230616,2495,44.29,20230726,0.57,N,348080,500,192 억,,126908,N,N,0,N,00,N
20230817,091056,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3470,-125,5,-3.48,1052378365,302040,2.88,3535,3550,3430,4670,2520,3595,3482.37,0.33,0,-22490,4095,3845,3570,3320,3045,3970,3445,193,1075,500,2510,5,1,38591180,1339,-2.47,-3.53,12,0.78,-1404.00,-984.00,6690,20230616,-48.13,2495,20230726,39.08,6690,-48.13,20230616,2495,39.08,20230726,6690,-48.13,20230616,2495,39.08,20230726,0.57,N,348080,500,192 억,,126908,N,N,0,N,00,N
20230816,161102,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3595,90,2,2.57,37594351065,10368895,83.30,3430,3820,3295,4555,2455,3505,3625.75,0.05,0,131627,4115,3810,3645,3340,3175,3727,3257,193,1050,500,2450,5,1,38591180,1387,-2.56,-3.65,12,26.87,-1404.00,-984.00,6690,20230616,-46.26,2495,20230726,44.09,6690,-46.26,20230616,2495,44.09,20230726,6690,-46.26,20230616,2495,44.09,20230726,0.48,N,348080,500,192 억,,18511,N,N,0,N,00,N
20230816,151105,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3500,-5,5,-0.14,36127925705,9958588,80.01,3430,3820,3295,4555,2455,3505,3627.83,0.05,0,119109,4115,3810,3645,3340,3175,3727,3257,193,1050,500,2450,5,1,38591180,1351,-2.49,-3.56,12,25.81,-1404.00,-984.00,6690,20230616,-47.68,2495,20230726,40.28,6690,-47.68,20230616,2495,40.28,20230726,6690,-47.68,20230616,2495,40.28,20230726,0.48,N,348080,500,192 억,,18511,N,N,0,N,00,N
20230816,141102,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3545,40,2,1.14,34515486235,9503030,76.35,3430,3820,3295,4555,2455,3505,3632.06,0.05,0,194154,4115,3810,3645,3340,3175,3727,3257,193,1050,500,2450,5,1,38591180,1368,-2.52,-3.60,12,24.62,-1404.00,-984.00,6690,20230616,-47.01,2495,20230726,42.08,6690,-47.01,20230616,2495,42.08,20230726,6690,-47.01,20230616,2495,42.08,20230726,0.48,N,348080,500,192 억,,18511,N,N,0,N,00,N
20230816,131100,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3600,95,2,2.71,31732313695,8717533,70.04,3430,3820,3295,4555,2455,3505,3640.07,0.05,0,71982,4115,3810,3645,3340,3175,3727,3257,193,1050,500,2450,5,1,38591180,1389,-2.56,-3.66,12,22.59,-1404.00,-984.00,6690,20230616,-46.19,2495,20230726,44.29,6690,-46.19,20230616,2495,44.29,20230726,6690,-46.19,20230616,2495,44.29,20230726,0.48,N,348080,500,192 억,,18511,N,N,0,N,00,N
20230816,121116,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3580,75,2,2.14,11552435625,3307659,26.57,3430,3655,3295,4555,2455,3505,3492.63,0.05,0,103046,4115,3810,3645,3340,3175,3727,3257,193,1050,500,2450,5,1,38591180,1382,-2.55,-3.64,12,8.57,-1404.00,-984.00,6690,20230616,-46.49,2495,20230726,43.49,6690,-46.49,20230616,2495,43.49,20230726,6690,-46.49,20230616,2495,43.49,20230726,0.48,N,348080,500,192 억,,18511,N,N,0,N,00,N
20230816,111112,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3580,75,2,2.14,8496829945,2456970,19.74,3430,3655,3295,4555,2455,3505,3458.24,0.05,0,65161,4115,3810,3645,3340,3175,3727,3257,193,1050,500,2450,5,1,38591180,1382,-2.55,-3.64,12,6.37,-1404.00,-984.00,6690,20230616,-46.49,2495,20230726,43.49,6690,-46.49,20230616,2495,43.49,20230726,6690,-46.49,20230616,2495,43.49,20230726,0.48,N,348080,500,192 억,,18511,N,N,0,N,00,N
20230816,101104,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3340,-165,5,-4.71,3359777280,1004073,8.07,3430,3435,3295,4555,2455,3505,3346.02,0.05,0,66648,4115,3810,3645,3340,3175,3727,3257,193,1050,500,2450,5,1,38591180,1289,-2.38,-3.39,12,2.60,-1404.00,-984.00,6690,20230616,-50.07,2495,20230726,33.87,6690,-50.07,20230616,2495,33.87,20230726,6690,-50.07,20230616,2495,33.87,20230726,0.48,N,348080,500,192 억,,18511,N,N,0,N,00,N
20230816,091058,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3300,-205,5,-5.85,1628156815,484523,3.89,3430,3435,3295,4555,2455,3505,3360.08,0.05,0,55900,4115,3810,3645,3340,3175,3727,3257,193,1050,500,2450,5,1,38591180,1274,-2.35,-3.35,12,1.26,-1404.00,-984.00,6690,20230616,-50.67,2495,20230726,32.26,6690,-50.67,20230616,2495,32.26,20230726,6690,-50.67,20230616,2495,32.26,20230726,0.48,N,348080,500,192 억,,18511,N,N,0,N,00,N
20230814,161049,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3505,75,2,2.19,46094095240,12353873,51.34,3760,3950,3480,4455,2405,3430,3731.42,0.21,0,-84302,4156,3792,3571,3207,2986,3682,3097,193,1025,500,2400,5,1,38591180,1353,-2.50,-3.56,12,32.01,-1404.00,-984.00,6690,20230616,-47.61,2495,20230726,40.48,6690,-47.61,20230616,2495,40.48,20230726,6690,-47.61,20230616,2495,40.48,20230726,0.75,N,348080,500,192 억,,81311,N,N,0,N,00,N
20230814,151046,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3510,80,2,2.33,45046352130,12054600,50.09,3760,3950,3500,4455,2405,3430,3736.86,0.21,0,-85604,4156,3792,3571,3207,2986,3682,3097,193,1025,500,2400,5,1,38591180,1355,-2.50,-3.57,12,31.24,-1404.00,-984.00,6690,20230616,-47.53,2495,20230726,40.68,6690,-47.53,20230616,2495,40.68,20230726,6690,-47.53,20230616,2495,40.68,20230726,0.75,N,348080,500,192 억,,81311,N,N,0,N,00,N
20230814,141050,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3635,205,2,5.98,40784826330,10870652,45.17,3760,3950,3560,4455,2405,3430,3751.83,0.21,0,-97077,4156,3792,3571,3207,2986,3682,3097,193,1025,500,2400,5,1,38591180,1403,-2.59,-3.69,12,28.17,-1404.00,-984.00,6690,20230616,-45.67,2495,20230726,45.69,6690,-45.67,20230616,2495,45.69,20230726,6690,-45.67,20230616,2495,45.69,20230726,0.75,N,348080,500,192 억,,81311,N,N,0,N,00,N
20230814,131036,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3615,185,2,5.39,39391860610,10486433,43.58,3760,3950,3560,4455,2405,3430,3756.46,0.21,0,-90343,4156,3792,3571,3207,2986,3682,3097,193,1025,500,2400,5,1,38591180,1395,-2.57,-3.67,12,27.17,-1404.00,-984.00,6690,20230616,-45.96,2495,20230726,44.89,6690,-45.96,20230616,2495,44.89,20230726,6690,-45.96,20230616,2495,44.89,20230726,0.75,N,348080,500,192 억,,81311,N,N,0,N,00,N
20230814,121046,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3630,200,2,5.83,37113834050,9855868,40.96,3760,3950,3610,4455,2405,3430,3765.66,0.21,0,-97975,4156,3792,3571,3207,2986,3682,3097,193,1025,500,2400,5,1,38591180,1401,-2.59,-3.69,12,25.54,-1404.00,-984.00,6690,20230616,-45.74,2495,20230726,45.49,6690,-45.74,20230616,2495,45.49,20230726,6690,-45.74,20230616,2495,45.49,20230726,0.75,N,348080,500,192 억,,81311,N,N,0,N,00,N
20230814,111037,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3695,265,2,7.73,35028321770,9284538,38.58,3760,3950,3610,4455,2405,3430,3772.76,0.21,0,-97507,4156,3792,3571,3207,2986,3682,3097,193,1025,500,2400,5,1,38591180,1426,-2.63,-3.76,12,24.06,-1404.00,-984.00,6690,20230616,-44.77,2495,20230726,48.10,6690,-44.77,20230616,2495,48.10,20230726,6690,-44.77,20230616,2495,48.10,20230726,0.75,N,348080,500,192 억,,81311,N,N,0,N,00,N
20230814,101041,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3660,230,2,6.71,31795717865,8408779,34.94,3760,3950,3610,4455,2405,3430,3781.25,0.21,0,-96884,4156,3792,3571,3207,2986,3682,3097,193,1025,500,2400,5,1,38591180,1412,-2.61,-3.72,12,21.79,-1404.00,-984.00,6690,20230616,-45.29,2495,20230726,46.69,6690,-45.29,20230616,2495,46.69,20230726,6690,-45.29,20230616,2495,46.69,20230726,0.75,N,348080,500,192 억,,81311,N,N,0,N,00,N
20230814,091037,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3760,330,2,9.62,18434170000,4830608,20.07,3760,3950,3690,4455,2405,3430,3816.12,0.21,0,-28613,4156,3792,3571,3207,2986,3682,3097,193,1025,500,2400,5,1,38591180,1451,-2.68,-3.82,12,12.52,-1404.00,-984.00,6690,20230616,-43.80,2495,20230726,50.70,6690,-43.80,20230616,2495,50.70,20230726,6690,-43.80,20230616,2495,50.70,20230726,0.75,N,348080,500,192 억,,81311,N,N,0,N,00,N
20230811,161038,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3430,-135,5,-3.79,84364437825,23030993,57.92,3600,3935,3350,4630,2500,3565,3663.42,0.20,0,-19563,4555,4060,3650,3155,2745,4307,3402,193,1065,500,2490,5,1,38591180,1324,-2.44,-3.49,12,59.68,-1404.00,-984.00,6690,20230616,-48.73,2495,20230726,37.47,6690,-48.73,20230616,2495,37.47,20230726,6690,-48.73,20230616,2495,37.47,20230726,0.63,N,348080,500,192 억,,78795,N,Y,0,N,00,N
20230811,151031,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3475,-90,5,-2.52,83015206260,22640364,56.93,3600,3935,3350,4630,2500,3565,3666.74,0.20,0,-71377,4555,4060,3650,3155,2745,4307,3402,193,1065,500,2490,5,1,38591180,1341,-2.48,-3.53,12,58.67,-1404.00,-984.00,6690,20230616,-48.06,2495,20230726,39.28,6690,-48.06,20230616,2495,39.28,20230726,6690,-48.06,20230616,2495,39.28,20230726,0.63,N,348080,500,192 억,,78795,N,N,0,N,00,N
20230811,141031,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3565,0,3,0.00,79181873740,21546680,54.18,3600,3935,3350,4630,2500,3565,3674.96,0.20,0,-99356,4555,4060,3650,3155,2745,4307,3402,193,1065,500,2490,5,1,38591180,1376,-2.54,-3.62,12,55.83,-1404.00,-984.00,6690,20230616,-46.71,2495,20230726,42.89,6690,-46.71,20230616,2495,42.89,20230726,6690,-46.71,20230616,2495,42.89,20230726,0.63,N,348080,500,192 억,,78795,N,N,0,N,00,N
20230811,131030,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3730,165,2,4.63,68188901800,18532583,46.60,3600,3935,3350,4630,2500,3565,3679.47,0.20,0,-101832,4555,4060,3650,3155,2745,4307,3402,193,1065,500,2490,5,1,38591180,1439,-2.66,-3.79,12,48.02,-1404.00,-984.00,6690,20230616,-44.25,2495,20230726,49.50,6690,-44.25,20230616,2495,49.50,20230726,6690,-44.25,20230616,2495,49.50,20230726,0.63,N,348080,500,192 억,,78795,N,N,0,N,00,N
20230811,121021,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3445,-120,5,-3.37,22633360340,6380378,16.04,3600,3660,3350,4630,2500,3565,3547.31,0.20,0,-58453,4555,4060,3650,3155,2745,4307,3402,193,1065,500,2490,5,1,38591180,1329,-2.45,-3.50,12,16.53,-1404.00,-984.00,6690,20230616,-48.51,2495,20230726,38.08,6690,-48.51,20230616,2495,38.08,20230726,6690,-48.51,20230616,2495,38.08,20230726,0.63,N,348080,500,192 억,,78795,N,N,0,N,00,N
20230811,111022,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3485,-80,5,-2.24,21748855235,6123685,15.40,3600,3660,3350,4630,2500,3565,3551.57,0.20,0,-71021,4555,4060,3650,3155,2745,4307,3402,193,1065,500,2490,5,1,38591180,1345,-2.48,-3.54,12,15.87,-1404.00,-984.00,6690,20230616,-47.91,2495,20230726,39.68,6690,-47.91,20230616,2495,39.68,20230726,6690,-47.91,20230616,2495,39.68,20230726,0.63,N,348080,500,192 억,,78795,N,N,0,N,00,N
20230811,101016,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3415,-150,5,-4.21,19892193830,5585102,14.04,3600,3660,3350,4630,2500,3565,3561.65,0.20,0,-73829,4555,4060,3650,3155,2745,4307,3402,193,1065,500,2490,5,1,38591180,1318,-2.43,-3.47,12,14.47,-1404.00,-984.00,6690,20230616,-48.95,2495,20230726,36.87,6690,-48.95,20230616,2495,36.87,20230726,6690,-48.95,20230616,2495,36.87,20230726,0.63,N,348080,500,192 억,,78795,N,N,0,N,00,N
20230811,091029,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3595,30,2,0.84,8330628285,2308418,5.80,3600,3660,3565,4630,2500,3565,3609.01,0.20,0,-82346,4555,4060,3650,3155,2745,4307,3402,193,1065,500,2490,5,1,38591180,1387,-2.56,-3.65,12,5.98,-1404.00,-984.00,6690,20230616,-46.26,2495,20230726,44.09,6690,-46.26,20230616,2495,44.09,20230726,6690,-46.26,20230616,2495,44.09,20230726,0.63,N,348080,500,192 억,,78795,N,N,0,N,00,N
20230810,161018,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3565,195,2,5.79,148232489930,39575288,743.08,3420,4145,3240,4380,2360,3370,3745.78,1.43,0,-456389,3766,3567,3271,3072,2776,3667,3172,193,1010,500,2350,5,1,38591180,1376,-2.54,-3.62,12,102.55,-1404.00,-984.00,6690,20230616,-46.71,2495,20230726,42.89,6690,-46.71,20230616,2495,42.89,20230726,6690,-46.71,20230616,2495,42.89,20230726,0.63,N,348080,500,192 억,,551359,N,N,0,N,00,N
20230810,151014,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3530,160,2,4.75,146088986585,38970455,731.73,3420,4145,3240,4380,2360,3370,3748.71,1.43,0,-470148,3766,3567,3271,3072,2776,3667,3172,193,1010,500,2350,5,1,38591180,1362,-2.51,-3.59,12,100.98,-1404.00,-984.00,6690,20230616,-47.23,2495,20230726,41.48,6690,-47.23,20230616,2495,41.48,20230726,6690,-47.23,20230616,2495,41.48,20230726,0.63,N,348080,500,192 억,,551359,N,N,0,N,00,N
20230810,141016,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3575,205,2,6.08,140087330700,37278659,699.96,3420,4145,3240,4380,2360,3370,3757.84,1.43,0,-510006,3766,3567,3271,3072,2776,3667,3172,193,1010,500,2350,5,1,38591180,1380,-2.55,-3.63,12,96.60,-1404.00,-984.00,6690,20230616,-46.56,2495,20230726,43.29,6690,-46.56,20230616,2495,43.29,20230726,6690,-46.56,20230616,2495,43.29,20230726,0.63,N,348080,500,192 억,,551359,N,N,0,N,00,N
20230810,131006,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3625,255,2,7.57,131972609330,35016915,657.49,3420,4145,3240,4380,2360,3370,3768.82,1.43,0,-556404,3766,3567,3271,3072,2776,3667,3172,193,1010,500,2350,5,1,38591180,1399,-2.58,-3.68,12,90.74,-1404.00,-984.00,6690,20230616,-45.81,2495,20230726,45.29,6690,-45.81,20230616,2495,45.29,20230726,6690,-45.81,20230616,2495,45.29,20230726,0.63,N,348080,500,192 억,,551359,N,N,0,N,00,N
20230810,121025,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3785,415,2,12.31,117508616755,31151438,584.91,3420,4145,3240,4380,2360,3370,3772.17,1.43,0,-510428,3766,3567,3271,3072,2776,3667,3172,193,1010,500,2350,5,1,38591180,1461,-2.70,-3.85,12,80.72,-1404.00,-984.00,6690,20230616,-43.42,2495,20230726,51.70,6690,-43.42,20230616,2495,51.70,20230726,6690,-43.42,20230616,2495,51.70,20230726,0.63,N,348080,500,192 억,,551359,N,N,0,N,00,N
20230810,111027,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,4110,740,2,21.96,90885740070,24376371,457.70,3420,4145,3240,4380,2360,3370,3728.44,1.43,0,-467224,3766,3567,3271,3072,2776,3667,3172,193,1010,500,2350,5,1,38591180,1586,-2.93,-4.18,12,63.17,-1404.00,-984.00,6690,20230616,-38.57,2495,20230726,64.73,6690,-38.57,20230616,2495,64.73,20230726,6690,-38.57,20230616,2495,64.73,20230726,0.63,N,348080,500,192 억,,551359,N,N,0,N,00,N
20230810,101021,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3400,30,2,0.89,24369910550,6939817,130.30,3420,3760,3330,4380,2360,3370,3511.61,1.43,0,-253014,3766,3567,3271,3072,2776,3667,3172,193,1010,500,2350,5,1,38591180,1312,-2.42,-3.46,12,17.98,-1404.00,-984.00,6690,20230616,-49.18,2495,20230726,36.27,6690,-49.18,20230616,2495,36.27,20230726,6690,-49.18,20230616,2495,36.27,20230726,0.63,N,348080,500,192 억,,551359,N,N,0,N,00,N
20230810,091031,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3520,150,2,4.45,4685506895,1359642,25.53,3420,3540,3330,4380,2360,3370,3446.13,1.43,0,8487,3766,3567,3271,3072,2776,3667,3172,193,1010,500,2350,5,1,38591180,1358,-2.51,-3.58,12,3.52,-1404.00,-984.00,6690,20230616,-47.38,2495,20230726,41.08,6690,-47.38,20230616,2495,41.08,20230726,6690,-47.38,20230616,2495,41.08,20230726,0.63,N,348080,500,192 억,,551359,N,N,0,N,00,N
20230809,161017,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3370,380,2,12.71,15630991555,4818514,644.85,2975,3470,2975,3885,2095,2990,3237.66,1.09,0,153622,3176,3082,2996,2902,2816,3040,2860,193,895,500,2090,5,1,38591180,1301,-2.40,-3.42,12,12.49,-1404.00,-984.00,6690,20230616,-49.63,2495,20230726,35.07,6690,-49.63,20230616,2495,35.07,20230726,6690,-49.63,20230616,2495,35.07,20230726,0.53,N,348080,500,192 억,,422080,N,N,0,N,00,N
20230809,151004,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3230,240,2,8.03,8671212355,2755876,368.81,2975,3260,2975,3885,2095,2990,3146.45,1.09,0,271118,3176,3082,2996,2902,2816,3040,2860,193,895,500,2090,5,1,38591180,1246,-2.30,-3.28,12,7.14,-1404.00,-984.00,6690,20230616,-51.72,2495,20230726,29.46,6690,-51.72,20230616,2495,29.46,20230726,6690,-51.72,20230616,2495,29.46,20230726,0.53,N,348080,500,192 억,,422080,N,N,0,N,00,N
20230809,141001,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3150,160,2,5.35,4514175525,1459375,195.30,2975,3190,2975,3885,2095,2990,3093.23,1.09,0,179599,3176,3082,2996,2902,2816,3040,2860,193,895,500,2090,5,1,38591180,1216,-2.24,-3.20,12,3.78,-1404.00,-984.00,6690,20230616,-52.91,2495,20230726,26.25,6690,-52.91,20230616,2495,26.25,20230726,6690,-52.91,20230616,2495,26.25,20230726,0.53,N,348080,500,192 억,,422080,N,N,0,N,00,N
20230809,131024,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3050,60,2,2.01,3394819550,1100072,147.22,2975,3190,2975,3885,2095,2990,3086.00,1.09,0,24288,3176,3082,2996,2902,2816,3040,2860,193,895,500,2090,5,1,38591180,1177,-2.17,-3.10,12,2.85,-1404.00,-984.00,6690,20230616,-54.41,2495,20230726,22.24,6690,-54.41,20230616,2495,22.24,20230726,6690,-54.41,20230616,2495,22.24,20230726,0.53,N,348080,500,192 억,,422080,N,N,0,N,00,N
20230809,121023,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3050,60,2,2.01,3187768415,1032069,138.12,2975,3190,2975,3885,2095,2990,3088.72,1.09,0,6767,3176,3082,2996,2902,2816,3040,2860,193,895,500,2090,5,1,38591180,1177,-2.17,-3.10,12,2.67,-1404.00,-984.00,6690,20230616,-54.41,2495,20230726,22.24,6690,-54.41,20230616,2495,22.24,20230726,6690,-54.41,20230616,2495,22.24,20230726,0.53,N,348080,500,192 억,,422080,N,N,0,N,00,N
20230809,111014,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3100,110,2,3.68,2633084145,850986,113.88,2975,3190,2975,3885,2095,2990,3094.16,1.09,0,9538,3176,3082,2996,2902,2816,3040,2860,193,895,500,2090,5,1,38591180,1196,-2.21,-3.15,12,2.21,-1404.00,-984.00,6690,20230616,-53.66,2495,20230726,24.25,6690,-53.66,20230616,2495,24.25,20230726,6690,-53.66,20230616,2495,24.25,20230726,0.53,N,348080,500,192 억,,422080,N,N,0,N,00,N
20230809,101002,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3000,10,2,0.33,429079065,141919,18.99,2975,3090,2975,3885,2095,2990,3023.41,1.09,0,63329,3176,3082,2996,2902,2816,3040,2860,193,895,500,2090,5,1,38591180,1158,-2.14,-3.05,12,0.37,-1404.00,-984.00,6690,20230616,-55.16,2495,20230726,20.24,6690,-55.16,20230616,2495,20.24,20230726,6690,-55.16,20230616,2495,20.24,20230726,0.53,N,348080,500,192 억,,422080,N,N,0,N,00,N
20230809,091008,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3025,35,2,1.17,52286530,17353,2.32,2975,3055,2975,3885,2095,2990,3013.13,1.09,0,1454,3176,3082,2996,2902,2816,3040,2860,193,895,500,2090,5,1,38591180,1167,-2.15,-3.07,12,0.04,-1404.00,-984.00,6690,20230616,-54.78,2495,20230726,21.24,6690,-54.78,20230616,2495,21.24,20230726,6690,-54.78,20230616,2495,21.24,20230726,0.53,N,348080,500,192 억,,422080,N,N,0,N,00,N
20230808,161027,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2990,-85,5,-2.76,2199583820,732758,82.30,3040,3090,2910,3995,2155,3075,3001.73,1.21,0,-43315,3385,3230,3065,2910,2745,3307,2987,193,920,500,2150,5,1,38591180,1154,-2.13,-3.04,12,1.90,-1404.00,-984.00,6690,20230616,-55.31,2495,20230726,19.84,6690,-55.31,20230616,2495,19.84,20230726,6690,-55.31,20230616,2495,19.84,20230726,0.50,N,348080,500,192 억,,465392,N,N,0,N,00,N
20230808,151013,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2995,-80,5,-2.60,2099643315,699393,78.56,3040,3090,2910,3995,2155,3075,3002.03,1.21,0,-42959,3385,3230,3065,2910,2745,3307,2987,193,920,500,2150,5,1,38591180,1156,-2.13,-3.04,12,1.81,-1404.00,-984.00,6690,20230616,-55.23,2495,20230726,20.04,6690,-55.23,20230616,2495,20.04,20230726,6690,-55.23,20230616,2495,20.04,20230726,0.50,N,348080,500,192 억,,465392,N,N,0,N,00,N
20230808,141010,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3045,-30,5,-0.98,1934802215,644743,72.42,3040,3090,2910,3995,2155,3075,3000.82,1.21,0,-53605,3385,3230,3065,2910,2745,3307,2987,193,920,500,2150,5,1,38591180,1175,-2.17,-3.09,12,1.67,-1404.00,-984.00,6690,20230616,-54.48,2495,20230726,22.04,6690,-54.48,20230616,2495,22.04,20230726,6690,-54.48,20230616,2495,22.04,20230726,0.50,N,348080,500,192 억,,465392,N,N,0,N,00,N
20230808,131000,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3020,-55,5,-1.79,1769932535,589861,66.25,3040,3090,2910,3995,2155,3075,3000.52,1.21,0,-60379,3385,3230,3065,2910,2745,3307,2987,193,920,500,2150,5,1,38591180,1165,-2.15,-3.07,12,1.53,-1404.00,-984.00,6690,20230616,-54.86,2495,20230726,21.04,6690,-54.86,20230616,2495,21.04,20230726,6690,-54.86,20230616,2495,21.04,20230726,0.50,N,348080,500,192 억,,465392,N,N,0,N,00,N
20230808,121007,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2950,-125,5,-4.07,1598301090,532042,59.76,3040,3090,2910,3995,2155,3075,3004.01,1.21,0,-64309,3385,3230,3065,2910,2745,3307,2987,193,920,500,2150,5,1,38591180,1138,-2.10,-3.00,12,1.38,-1404.00,-984.00,6690,20230616,-55.90,2495,20230726,18.24,6690,-55.90,20230616,2495,18.24,20230726,6690,-55.90,20230616,2495,18.24,20230726,0.50,N,348080,500,192 억,,465392,N,N,0,N,00,N
20230808,110955,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2970,-105,5,-3.41,1223225440,405800,45.58,3040,3090,2910,3995,2155,3075,3014.27,1.21,0,-38782,3385,3230,3065,2910,2745,3307,2987,193,920,500,2150,5,1,38591180,1146,-2.12,-3.02,12,1.05,-1404.00,-984.00,6690,20230616,-55.61,2495,20230726,19.04,6690,-55.61,20230616,2495,19.04,20230726,6690,-55.61,20230616,2495,19.04,20230726,0.50,N,348080,500,192 억,,465392,N,N,0,N,00,N
20230808,101009,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3045,-30,5,-0.98,761915335,252121,28.32,3040,3090,2910,3995,2155,3075,3021.90,1.21,0,10735,3385,3230,3065,2910,2745,3307,2987,193,920,500,2150,5,1,38591180,1175,-2.17,-3.09,12,0.65,-1404.00,-984.00,6690,20230616,-54.48,2495,20230726,22.04,6690,-54.48,20230616,2495,22.04,20230726,6690,-54.48,20230616,2495,22.04,20230726,0.50,N,348080,500,192 억,,465392,N,N,0,N,00,N
20230808,091014,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3050,-25,5,-0.81,254816915,84879,9.53,3040,3065,2910,3995,2155,3075,3001.63,1.21,0,621,3385,3230,3065,2910,2745,3307,2987,193,920,500,2150,5,1,38591180,1177,-2.17,-3.10,12,0.22,-1404.00,-984.00,6690,20230616,-54.41,2495,20230726,22.24,6690,-54.41,20230616,2495,22.24,20230726,6690,-54.41,20230616,2495,22.24,20230726,0.50,N,348080,500,192 억,,465392,N,N,0,N,00,N
20230807,161004,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3075,30,2,0.99,2665537620,875946,64.04,3045,3220,2900,3955,2135,3045,3042.94,0.97,0,89479,3388,3216,3058,2886,2728,3137,2807,193,910,500,2130,5,1,38591180,1187,-2.19,-3.12,12,2.27,-1404.00,-984.00,6690,20230616,-54.04,2495,20230726,23.25,6690,-54.04,20230616,2495,23.25,20230726,6690,-54.04,20230616,2495,23.25,20230726,0.47,N,348080,500,192 억,,374404,N,N,0,N,00,N
20230807,151004,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3065,20,2,0.66,2520583640,828636,60.58,3045,3220,2900,3955,2135,3045,3041.85,0.97,0,96285,3388,3216,3058,2886,2728,3137,2807,193,910,500,2130,5,1,38591180,1183,-2.18,-3.11,12,2.15,-1404.00,-984.00,6690,20230616,-54.19,2495,20230726,22.85,6690,-54.19,20230616,2495,22.85,20230726,6690,-54.19,20230616,2495,22.85,20230726,0.47,N,348080,500,192 억,,374404,N,N,0,N,00,N
20230807,141010,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3080,35,2,1.15,1735276365,575538,42.08,3045,3100,2900,3955,2135,3045,3015.05,0.97,0,66731,3388,3216,3058,2886,2728,3137,2807,193,910,500,2130,5,1,38591180,1189,-2.19,-3.13,12,1.49,-1404.00,-984.00,6690,20230616,-53.96,2495,20230726,23.45,6690,-53.96,20230616,2495,23.45,20230726,6690,-53.96,20230616,2495,23.45,20230726,0.47,N,348080,500,192 억,,374404,N,N,0,N,00,N
20230807,130958,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3020,-25,5,-0.82,1447711450,481323,35.19,3045,3085,2900,3955,2135,3045,3007.78,0.97,0,38085,3388,3216,3058,2886,2728,3137,2807,193,910,500,2130,5,1,38591180,1165,-2.15,-3.07,12,1.25,-1404.00,-984.00,6690,20230616,-54.86,2495,20230726,21.04,6690,-54.86,20230616,2495,21.04,20230726,6690,-54.86,20230616,2495,21.04,20230726,0.47,N,348080,500,192 억,,374404,N,N,0,N,00,N
20230807,120958,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3015,-30,5,-0.99,919124460,307294,22.47,3045,3080,2900,3955,2135,3045,2991.03,0.97,0,506,3388,3216,3058,2886,2728,3137,2807,193,910,500,2130,5,1,38591180,1164,-2.15,-3.06,12,0.80,-1404.00,-984.00,6690,20230616,-54.93,2495,20230726,20.84,6690,-54.93,20230616,2495,20.84,20230726,6690,-54.93,20230616,2495,20.84,20230726,0.47,N,348080,500,192 억,,374404,N,N,0,N,00,N
20230807,110949,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2980,-65,5,-2.13,799813470,267284,19.54,3045,3080,2900,3955,2135,3045,2992.37,0.97,0,8232,3388,3216,3058,2886,2728,3137,2807,193,910,500,2130,5,1,38591180,1150,-2.12,-3.03,12,0.69,-1404.00,-984.00,6690,20230616,-55.46,2495,20230726,19.44,6690,-55.46,20230616,2495,19.44,20230726,6690,-55.46,20230616,2495,19.44,20230726,0.47,N,348080,500,192 억,,374404,N,N,0,N,00,N
20230807,101003,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3015,-30,5,-0.99,522252230,173935,12.72,3045,3080,2900,3955,2135,3045,3002.57,0.97,0,20571,3388,3216,3058,2886,2728,3137,2807,193,910,500,2130,5,1,38591180,1164,-2.15,-3.06,12,0.45,-1404.00,-984.00,6690,20230616,-54.93,2495,20230726,20.84,6690,-54.93,20230616,2495,20.84,20230726,6690,-54.93,20230616,2495,20.84,20230726,0.47,N,348080,500,192 억,,374404,N,N,0,N,00,N
20230807,091000,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3055,10,2,0.33,152816570,51010,3.73,3045,3080,2900,3955,2135,3045,2995.82,0.97,0,5976,3388,3216,3058,2886,2728,3137,2807,193,910,500,2130,5,1,38591180,1179,-2.18,-3.10,12,0.13,-1404.00,-984.00,6690,20230616,-54.33,2495,20230726,22.44,6690,-54.33,20230616,2495,22.44,20230726,6690,-54.33,20230616,2495,22.44,20230726,0.47,N,348080,500,192 억,,374404,N,N,0,N,00,N
20230804,160953,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3045,-225,5,-6.88,4144973925,1356264,42.44,3205,3230,2900,4250,2290,3270,3055.19,1.22,0,-106859,3646,3457,3231,3042,2816,3552,3137,193,980,500,2280,5,1,38591180,1175,-2.17,-3.09,12,3.51,-1404.00,-984.00,6690,20230616,-54.48,2495,20230726,22.04,6690,-54.48,20230616,2495,22.04,20230726,6690,-54.48,20230616,2495,22.04,20230726,0.56,N,348080,500,192 억,,472433,N,N,0,N,00,N
20230804,150952,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3015,-255,5,-7.80,3979308290,1301510,40.73,3205,3230,2900,4250,2290,3270,3056.44,1.22,0,-116940,3646,3457,3231,3042,2816,3552,3137,193,980,500,2280,5,1,38591180,1164,-2.15,-3.06,12,3.37,-1404.00,-984.00,6690,20230616,-54.93,2495,20230726,20.84,6690,-54.93,20230616,2495,20.84,20230726,6690,-54.93,20230616,2495,20.84,20230726,0.56,N,348080,500,192 억,,472433,N,N,0,N,00,N
20230804,141007,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3050,-220,5,-6.73,3695412385,1207974,37.80,3205,3230,2900,4250,2290,3270,3058.10,1.22,0,-119540,3646,3457,3231,3042,2816,3552,3137,193,980,500,2280,5,1,38591180,1177,-2.17,-3.10,12,3.13,-1404.00,-984.00,6690,20230616,-54.41,2495,20230726,22.24,6690,-54.41,20230616,2495,22.24,20230726,6690,-54.41,20230616,2495,22.24,20230726,0.56,N,348080,500,192 억,,472433,N,N,0,N,00,N
20230804,130950,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3020,-250,5,-7.65,3551686340,1160578,36.32,3205,3230,2900,4250,2290,3270,3059.15,1.22,0,-119265,3646,3457,3231,3042,2816,3552,3137,193,980,500,2280,5,1,38591180,1165,-2.15,-3.07,12,3.01,-1404.00,-984.00,6690,20230616,-54.86,2495,20230726,21.04,6690,-54.86,20230616,2495,21.04,20230726,6690,-54.86,20230616,2495,21.04,20230726,0.56,N,348080,500,192 억,,472433,N,N,0,N,00,N
20230804,120944,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2980,-290,5,-8.87,3059042585,998270,31.24,3205,3230,2900,4250,2290,3270,3063.06,1.22,0,-115091,3646,3457,3231,3042,2816,3552,3137,193,980,500,2280,5,1,38591180,1150,-2.12,-3.03,12,2.59,-1404.00,-984.00,6690,20230616,-55.46,2495,20230726,19.44,6690,-55.46,20230616,2495,19.44,20230726,6690,-55.46,20230616,2495,19.44,20230726,0.56,N,348080,500,192 억,,472433,N,N,0,N,00,N
20230804,110957,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2945,-325,5,-9.94,2801462735,911378,28.52,3205,3230,2900,4250,2290,3270,3072.54,1.22,0,-99359,3646,3457,3231,3042,2816,3552,3137,193,980,500,2280,5,1,38591180,1137,-2.10,-2.99,12,2.36,-1404.00,-984.00,6690,20230616,-55.98,2495,20230726,18.04,6690,-55.98,20230616,2495,18.04,20230726,6690,-55.98,20230616,2495,18.04,20230726,0.56,N,348080,500,192 억,,472433,N,N,0,N,00,N
20230804,100939,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3085,-185,5,-5.66,1432425625,454253,14.22,3205,3230,3055,4250,2290,3270,3151.76,1.22,0,-34032,3646,3457,3231,3042,2816,3552,3137,193,980,500,2280,5,1,38591180,1191,-2.20,-3.14,12,1.18,-1404.00,-984.00,6690,20230616,-53.89,2495,20230726,23.65,6690,-53.89,20230616,2495,23.65,20230726,6690,-53.89,20230616,2495,23.65,20230726,0.56,N,348080,500,192 억,,472433,N,N,0,N,00,N
20230804,090940,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3205,-65,5,-1.99,382154250,119386,3.74,3205,3230,3155,4250,2290,3270,3197.23,1.22,0,-2202,3646,3457,3231,3042,2816,3552,3137,193,980,500,2280,5,1,38591180,1237,-2.28,-3.26,12,0.31,-1404.00,-984.00,6690,20230616,-52.09,2495,20230726,28.46,6690,-52.09,20230616,2495,28.46,20230726,6690,-52.09,20230616,2495,28.46,20230726,0.56,N,348080,500,192 억,,472433,N,N,0,N,00,N
20230803,160943,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3270,145,2,4.64,10259053830,3157088,298.81,3125,3420,3005,4060,2190,3125,3249.56,1.79,0,-219053,3371,3247,3041,2917,2711,3310,2980,193,935,500,2180,5,1,38591180,1262,-2.33,-3.32,12,8.18,-1404.00,-984.00,6690,20230616,-51.12,2495,20230726,31.06,6690,-51.12,20230616,2495,31.06,20230726,6690,-51.12,20230616,2495,31.06,20230726,0.55,N,348080,500,192 억,,691014,N,N,0,N,00,N
20230803,150950,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3280,155,2,4.96,9920424030,3053619,289.01,3125,3420,3005,4060,2190,3125,3248.79,1.79,0,-209331,3371,3247,3041,2917,2711,3310,2980,193,935,500,2180,5,1,38591180,1266,-2.34,-3.33,12,7.91,-1404.00,-984.00,6690,20230616,-50.97,2495,20230726,31.46,6690,-50.97,20230616,2495,31.46,20230726,6690,-50.97,20230616,2495,31.46,20230726,0.55,N,348080,500,192 억,,691014,N,N,0,N,00,N
20230803,140942,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3210,85,2,2.72,9192126850,2828231,267.68,3125,3420,3005,4060,2190,3125,3250.18,1.79,0,-239770,3371,3247,3041,2917,2711,3310,2980,193,935,500,2180,5,1,38591180,1239,-2.29,-3.26,12,7.33,-1404.00,-984.00,6690,20230616,-52.02,2495,20230726,28.66,6690,-52.02,20230616,2495,28.66,20230726,6690,-52.02,20230616,2495,28.66,20230726,0.55,N,348080,500,192 억,,691014,N,N,0,N,00,N
20230803,130944,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3290,165,2,5.28,8563626135,2633562,249.26,3125,3420,3005,4060,2190,3125,3251.78,1.79,0,-226260,3371,3247,3041,2917,2711,3310,2980,193,935,500,2180,5,1,38591180,1270,-2.34,-3.34,12,6.82,-1404.00,-984.00,6690,20230616,-50.82,2495,20230726,31.86,6690,-50.82,20230616,2495,31.86,20230726,6690,-50.82,20230616,2495,31.86,20230726,0.55,N,348080,500,192 억,,691014,N,N,0,N,00,N
20230803,120949,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3270,145,2,4.64,7812239465,2404191,227.55,3125,3420,3005,4060,2190,3125,3249.48,1.79,0,-202399,3371,3247,3041,2917,2711,3310,2980,193,935,500,2180,5,1,38591180,1262,-2.33,-3.32,12,6.23,-1404.00,-984.00,6690,20230616,-51.12,2495,20230726,31.06,6690,-51.12,20230616,2495,31.06,20230726,6690,-51.12,20230616,2495,31.06,20230726,0.55,N,348080,500,192 억,,691014,N,N,0,N,00,N
20230803,110937,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3205,80,2,2.56,5417557640,1667533,157.82,3125,3420,3005,4060,2190,3125,3248.92,1.79,0,-123676,3371,3247,3041,2917,2711,3310,2980,193,935,500,2180,5,1,38591180,1237,-2.28,-3.26,12,4.32,-1404.00,-984.00,6690,20230616,-52.09,2495,20230726,28.46,6690,-52.09,20230616,2495,28.46,20230726,6690,-52.09,20230616,2495,28.46,20230726,0.55,N,348080,500,192 억,,691014,N,N,0,N,00,N
20230803,100935,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3295,170,2,5.44,4007696855,1231394,116.55,3125,3420,3005,4060,2190,3125,3254.71,1.79,0,-68726,3371,3247,3041,2917,2711,3310,2980,193,935,500,2180,5,1,38591180,1272,-2.35,-3.35,12,3.19,-1404.00,-984.00,6690,20230616,-50.75,2495,20230726,32.06,6690,-50.75,20230616,2495,32.06,20230726,6690,-50.75,20230616,2495,32.06,20230726,0.55,N,348080,500,192 억,,691014,N,N,0,N,00,N
20230803,090936,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3060,-65,5,-2.08,363264585,118016,11.17,3125,3125,3005,4060,2190,3125,3077.67,1.79,0,-9540,3371,3247,3041,2917,2711,3310,2980,193,935,500,2180,5,1,38591180,1181,-2.18,-3.11,12,0.31,-1404.00,-984.00,6690,20230616,-54.26,2495,20230726,22.65,6690,-54.26,20230616,2495,22.65,20230726,6690,-54.26,20230616,2495,22.65,20230726,0.55,N,348080,500,192 억,,691014,N,N,0,N,00,N
20230802,160944,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3125,175,2,5.93,3104884695,1027783,85.46,2980,3165,2835,3835,2065,2950,3019.25,1.45,0,135551,3250,3100,3000,2850,2750,3050,2800,193,885,500,2060,5,1,38591180,1206,-2.23,-3.18,12,2.66,-1404.00,-984.00,6690,20230616,-53.29,2495,20230726,25.25,6690,-53.29,20230616,2495,25.25,20230726,6690,-53.29,20230616,2495,25.25,20230726,0.48,N,348080,500,192 억,,560353,N,N,0,N,00,N
20230802,150955,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3070,120,2,4.07,2325440430,777634,64.66,2980,3110,2835,3835,2065,2950,2990.40,1.45,0,138993,3250,3100,3000,2850,2750,3050,2800,193,885,500,2060,5,1,38591180,1185,-2.19,-3.12,12,2.02,-1404.00,-984.00,6690,20230616,-54.11,2495,20230726,23.05,6690,-54.11,20230616,2495,23.05,20230726,6690,-54.11,20230616,2495,23.05,20230726,0.48,N,348080,500,192 억,,560353,N,N,0,N,00,N
20230802,140943,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2960,10,2,0.34,1606652250,540499,44.94,2980,3070,2835,3835,2065,2950,2972.54,1.45,0,89496,3250,3100,3000,2850,2750,3050,2800,193,885,500,2060,5,1,38591180,1142,-2.11,-3.01,12,1.40,-1404.00,-984.00,6690,20230616,-55.75,2495,20230726,18.64,6690,-55.75,20230616,2495,18.64,20230726,6690,-55.75,20230616,2495,18.64,20230726,0.48,N,348080,500,192 억,,560353,N,N,0,N,00,N
20230802,130937,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2970,20,2,0.68,1448040000,486848,40.48,2980,3070,2835,3835,2065,2950,2974.32,1.45,0,83744,3250,3100,3000,2850,2750,3050,2800,193,885,500,2060,5,1,38591180,1146,-2.12,-3.02,12,1.26,-1404.00,-984.00,6690,20230616,-55.61,2495,20230726,19.04,6690,-55.61,20230616,2495,19.04,20230726,6690,-55.61,20230616,2495,19.04,20230726,0.48,N,348080,500,192 억,,560353,N,N,0,N,00,N
20230802,120932,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2935,-15,5,-0.51,1328724680,446492,37.13,2980,3070,2835,3835,2065,2950,2975.92,1.45,0,80816,3250,3100,3000,2850,2750,3050,2800,193,885,500,2060,5,1,38591180,1133,-2.09,-2.98,12,1.16,-1404.00,-984.00,6690,20230616,-56.13,2495,20230726,17.64,6690,-56.13,20230616,2495,17.64,20230726,6690,-56.13,20230616,2495,17.64,20230726,0.48,N,348080,500,192 억,,560353,N,N,0,N,00,N
20230802,110935,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3000,50,2,1.69,1120261375,375982,31.26,2980,3070,2835,3835,2065,2950,2979.56,1.45,0,67234,3250,3100,3000,2850,2750,3050,2800,193,885,500,2060,5,1,38591180,1158,-2.14,-3.05,12,0.97,-1404.00,-984.00,6690,20230616,-55.16,2495,20230726,20.24,6690,-55.16,20230616,2495,20.24,20230726,6690,-55.16,20230616,2495,20.24,20230726,0.48,N,348080,500,192 억,,560353,N,N,0,N,00,N
20230802,100935,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3035,85,2,2.88,864556700,290842,24.18,2980,3070,2835,3835,2065,2950,2972.60,1.45,0,39864,3250,3100,3000,2850,2750,3050,2800,193,885,500,2060,5,1,38591180,1171,-2.16,-3.08,12,0.75,-1404.00,-984.00,6690,20230616,-54.63,2495,20230726,21.64,6690,-54.63,20230616,2495,21.64,20230726,6690,-54.63,20230616,2495,21.64,20230726,0.48,N,348080,500,192 억,,560353,N,N,0,N,00,N
20230802,090935,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2915,-35,5,-1.19,239234360,82002,6.82,2980,2980,2835,3835,2065,2950,2917.42,1.45,0,-1389,3250,3100,3000,2850,2750,3050,2800,193,885,500,2060,5,1,38591180,1125,-2.08,-2.96,12,0.21,-1404.00,-984.00,6690,20230616,-56.43,2495,20230726,16.83,6690,-56.43,20230616,2495,16.83,20230726,6690,-56.43,20230616,2495,16.83,20230726,0.48,N,348080,500,192 억,,560353,N,N,0,N,00,N
20230801,160935,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2950,60,2,2.08,3554683760,1185350,251.06,2975,3150,2900,3755,2025,2890,2998.89,1.44,0,-138089,2993,2941,2903,2851,2813,2967,2877,193,865,500,2020,5,1,38591180,1138,-2.10,-3.00,12,3.07,-1404.00,-984.00,6690,20230616,-55.90,2495,20230726,18.24,6690,-55.90,20230616,2495,18.24,20230726,6690,-55.90,20230616,2495,18.24,20230726,0.49,N,348080,500,192 억,,557247,N,N,0,N,00,N
20230801,150930,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2910,20,2,0.69,3440762915,1146412,242.81,2975,3150,2900,3755,2025,2890,3001.33,1.44,0,-139668,2993,2941,2903,2851,2813,2967,2877,193,865,500,2020,5,1,38591180,1123,-2.07,-2.96,12,2.97,-1404.00,-984.00,6690,20230616,-56.50,2495,20230726,16.63,6690,-56.50,20230616,2495,16.63,20230726,6690,-56.50,20230616,2495,16.63,20230726,0.49,N,348080,500,192 억,,557247,N,N,0,N,00,N
20230801,140948,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2915,25,2,0.87,3036687540,1007333,213.35,2975,3150,2905,3755,2025,2890,3014.58,1.44,0,-114923,2993,2941,2903,2851,2813,2967,2877,193,865,500,2020,5,1,38591180,1125,-2.08,-2.96,12,2.61,-1404.00,-984.00,6690,20230616,-56.43,2495,20230726,16.83,6690,-56.43,20230616,2495,16.83,20230726,6690,-56.43,20230616,2495,16.83,20230726,0.49,N,348080,500,192 억,,557247,N,N,0,N,00,N
20230801,130926,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2950,60,2,2.08,2700796865,892440,189.02,2975,3150,2945,3755,2025,2890,3026.31,1.44,0,-118906,2993,2941,2903,2851,2813,2967,2877,193,865,500,2020,5,1,38591180,1138,-2.10,-3.00,12,2.31,-1404.00,-984.00,6690,20230616,-55.90,2495,20230726,18.24,6690,-55.90,20230616,2495,18.24,20230726,6690,-55.90,20230616,2495,18.24,20230726,0.49,N,348080,500,192 억,,557247,N,N,0,N,00,N
20230801,120926,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2990,100,2,3.46,2487061130,820588,173.80,2975,3150,2945,3755,2025,2890,3030.83,1.44,0,-82843,2993,2941,2903,2851,2813,2967,2877,193,865,500,2020,5,1,38591180,1154,-2.13,-3.04,12,2.13,-1404.00,-984.00,6690,20230616,-55.31,2495,20230726,19.84,6690,-55.31,20230616,2495,19.84,20230726,6690,-55.31,20230616,2495,19.84,20230726,0.49,N,348080,500,192 억,,557247,N,N,0,N,00,N
20230801,110922,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3045,155,2,5.36,2254850425,743553,157.49,2975,3150,2945,3755,2025,2890,3032.53,1.44,0,-54873,2993,2941,2903,2851,2813,2967,2877,193,865,500,2020,5,1,38591180,1175,-2.17,-3.09,12,1.93,-1404.00,-984.00,6690,20230616,-54.48,2495,20230726,22.04,6690,-54.48,20230616,2495,22.04,20230726,6690,-54.48,20230616,2495,22.04,20230726,0.49,N,348080,500,192 억,,557247,N,N,0,N,00,N
20230801,100929,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,2980,90,2,3.11,1841200715,605669,128.28,2975,3150,2960,3755,2025,2890,3039.95,1.44,0,-94483,2993,2941,2903,2851,2813,2967,2877,193,865,500,2020,5,1,38591180,1150,-2.12,-3.03,12,1.57,-1404.00,-984.00,6690,20230616,-55.46,2495,20230726,19.44,6690,-55.46,20230616,2495,19.44,20230726,6690,-55.46,20230616,2495,19.44,20230726,0.49,N,348080,500,192 억,,557247,N,N,0,N,00,N
20230801,090920,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,3025,135,2,4.67,993496685,324805,68.79,2975,3150,2975,3755,2025,2890,3058.75,1.44,0,-48580,2993,2941,2903,2851,2813,2967,2877,193,865,500,2020,5,1,38591180,1167,-2.15,-3.07,12,0.84,-1404.00,-984.00,6690,20230616,-54.78,2495,20230726,21.24,6690,-54.78,20230616,2495,21.24,20230726,6690,-54.78,20230616,2495,21.24,20230726,0.49,N,348080,500,192 억,,557247,N,N,0,N,00,N