KissMeData/045100/price/prices-20240701.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
20240731,160517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18520,800,2,4.51,1774061500,97210,134.95,17720,18580,17500,23000,12410,17720,18249.34,14.21,0,19020,18633,18176,17913,17456,17193,18045,17325,90,5280,500,13110,10,1,18000000,3334,4.31,0.61,12,0.54,4298.00,30401.00,24700,20230816,-25.02,13750,20231006,34.69,22400,-17.32,20240417,14900,24.30,20240118,24700,-25.02,20230816,13750,34.69,20231006,2.29,N,045100,500,90 억,,2557149,N,N,0,N,00,N
20240731,150519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18510,790,2,4.46,1617604770,88748,123.20,17720,18580,17500,23000,12410,17720,18226.94,14.21,0,18436,18633,18176,17913,17456,17193,18045,17325,90,5280,500,13110,10,1,18000000,3332,4.31,0.61,12,0.49,4298.00,30401.00,24700,20230816,-25.06,13750,20231006,34.62,22400,-17.37,20240417,14900,24.23,20240118,24700,-25.06,20230816,13750,34.62,20231006,2.29,N,045100,500,90 억,,2557149,N,N,0,N,00,N
20240731,140522,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18500,780,2,4.40,1364529460,75086,104.24,17720,18510,17500,23000,12410,17720,18172.89,14.21,0,19379,18633,18176,17913,17456,17193,18045,17325,90,5280,500,13110,10,1,18000000,3330,4.30,0.61,12,0.42,4298.00,30401.00,24700,20230816,-25.10,13750,20231006,34.55,22400,-17.41,20240417,14900,24.16,20240118,24700,-25.10,20230816,13750,34.55,20231006,2.29,N,045100,500,90 억,,2557149,N,N,0,N,00,N
20240731,130520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18470,750,2,4.23,1066990020,58984,81.88,17720,18500,17500,23000,12410,17720,18089.48,14.21,0,19111,18633,18176,17913,17456,17193,18045,17325,90,5280,500,13110,10,1,18000000,3325,4.30,0.61,12,0.33,4298.00,30401.00,24700,20230816,-25.22,13750,20231006,34.33,22400,-17.54,20240417,14900,23.96,20240118,24700,-25.22,20230816,13750,34.33,20231006,2.29,N,045100,500,90 억,,2557149,N,N,0,N,00,N
20240731,120522,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18310,590,2,3.33,875511020,48565,67.42,17720,18380,17500,23000,12410,17720,18027.61,14.21,0,15575,18633,18176,17913,17456,17193,18045,17325,90,5280,500,13110,10,1,18000000,3296,4.26,0.60,12,0.27,4298.00,30401.00,24700,20230816,-25.87,13750,20231006,33.16,22400,-18.26,20240417,14900,22.89,20240118,24700,-25.87,20230816,13750,33.16,20231006,2.29,N,045100,500,90 억,,2557149,N,N,0,N,00,N
20240731,110520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18150,430,2,2.43,686178510,38204,53.04,17720,18380,17500,23000,12410,17720,17960.91,14.21,0,12043,18633,18176,17913,17456,17193,18045,17325,90,5280,500,13110,10,1,18000000,3267,4.22,0.60,12,0.21,4298.00,30401.00,24700,20230816,-26.52,13750,20231006,32.00,22400,-18.97,20240417,14900,21.81,20240118,24700,-26.52,20230816,13750,32.00,20231006,2.29,N,045100,500,90 억,,2557149,N,N,0,N,00,N
20240731,100520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18340,620,2,3.50,480616440,26942,37.40,17720,18360,17500,23000,12410,17720,17838.93,14.21,0,9778,18633,18176,17913,17456,17193,18045,17325,90,5280,500,13110,10,1,18000000,3301,4.27,0.60,12,0.15,4298.00,30401.00,24700,20230816,-25.75,13750,20231006,33.38,22400,-18.12,20240417,14900,23.09,20240118,24700,-25.75,20230816,13750,33.38,20231006,2.29,N,045100,500,90 억,,2557149,N,N,0,N,00,N
20240731,090514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17700,-20,5,-0.11,63844970,3614,5.02,17720,17720,17650,23000,12410,17720,17666.01,14.21,0,64,18633,18176,17913,17456,17193,18045,17325,90,5280,500,13110,10,1,18000000,3186,4.12,0.58,12,0.02,4298.00,30401.00,24700,20230816,-28.34,13750,20231006,28.73,22400,-20.98,20240417,14900,18.79,20240118,24700,-28.34,20230816,13750,28.73,20231006,2.29,N,045100,500,90 억,,2557149,N,N,0,N,00,N
20240730,160506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17720,-660,5,-3.59,1282620760,71950,175.44,18370,18370,17650,23850,12870,18380,17826.79,14.24,0,-14270,18653,18516,18253,18116,17853,18585,18185,90,5470,500,13600,10,1,18000000,3190,4.12,0.58,12,0.40,4298.00,30401.00,24700,20230816,-28.26,13750,20231006,28.87,22400,-20.89,20240417,14900,18.93,20240118,24700,-28.26,20230816,13750,28.87,20231006,2.30,N,045100,500,90 억,,2562399,N,N,0,N,00,N
20240730,150515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17750,-630,5,-3.43,1251071020,70170,171.10,18370,18370,17650,23850,12870,18380,17829.14,14.24,0,-13543,18653,18516,18253,18116,17853,18585,18185,90,5470,500,13600,10,1,18000000,3195,4.13,0.58,12,0.39,4298.00,30401.00,24700,20230816,-28.14,13750,20231006,29.09,22400,-20.76,20240417,14900,19.13,20240118,24700,-28.14,20230816,13750,29.09,20231006,2.30,N,045100,500,90 억,,2562399,N,N,0,N,00,N
20240730,140508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17730,-650,5,-3.54,931713900,52144,127.14,18370,18370,17650,23850,12870,18380,17868.09,14.24,0,-12400,18653,18516,18253,18116,17853,18585,18185,90,5470,500,13600,10,1,18000000,3191,4.13,0.58,12,0.29,4298.00,30401.00,24700,20230816,-28.22,13750,20231006,28.95,22400,-20.85,20240417,14900,18.99,20240118,24700,-28.22,20230816,13750,28.95,20231006,2.30,N,045100,500,90 억,,2562399,N,N,0,N,00,N
20240730,130513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17680,-700,5,-3.81,738684890,41252,100.59,18370,18370,17650,23850,12870,18380,17906.64,14.24,0,-10315,18653,18516,18253,18116,17853,18585,18185,90,5470,500,13600,10,1,18000000,3182,4.11,0.58,12,0.23,4298.00,30401.00,24700,20230816,-28.42,13750,20231006,28.58,22400,-21.07,20240417,14900,18.66,20240118,24700,-28.42,20230816,13750,28.58,20231006,2.30,N,045100,500,90 억,,2562399,N,N,0,N,00,N
20240730,120509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17750,-630,5,-3.43,603777960,33633,82.01,18370,18370,17750,23850,12870,18380,17951.95,14.24,0,-8436,18653,18516,18253,18116,17853,18585,18185,90,5470,500,13600,10,1,18000000,3195,4.13,0.58,12,0.19,4298.00,30401.00,24700,20230816,-28.14,13750,20231006,29.09,22400,-20.76,20240417,14900,19.13,20240118,24700,-28.14,20230816,13750,29.09,20231006,2.30,N,045100,500,90 억,,2562399,N,N,0,N,00,N
20240730,110514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17860,-520,5,-2.83,436679560,24243,59.11,18370,18370,17850,23850,12870,18380,18012.60,14.24,0,-5658,18653,18516,18253,18116,17853,18585,18185,90,5470,500,13600,10,1,18000000,3215,4.16,0.59,12,0.13,4298.00,30401.00,24700,20230816,-27.69,13750,20231006,29.89,22400,-20.27,20240417,14900,19.87,20240118,24700,-27.69,20230816,13750,29.89,20231006,2.30,N,045100,500,90 억,,2562399,N,N,0,N,00,N
20240730,100513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17950,-430,5,-2.34,291730090,16140,39.35,18370,18370,17870,23850,12870,18380,18074.97,14.24,0,-3888,18653,18516,18253,18116,17853,18585,18185,90,5470,500,13600,10,1,18000000,3231,4.18,0.59,12,0.09,4298.00,30401.00,24700,20230816,-27.33,13750,20231006,30.55,22400,-19.87,20240417,14900,20.47,20240118,24700,-27.33,20230816,13750,30.55,20231006,2.30,N,045100,500,90 억,,2562399,N,N,0,N,00,N
20240730,090515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18370,-10,5,-0.05,9341180,510,1.24,18370,18370,18250,23850,12870,18380,18316.04,14.24,0,-103,18653,18516,18253,18116,17853,18585,18185,90,5470,500,13600,10,1,18000000,3307,4.27,0.60,12,0.00,4298.00,30401.00,24700,20230816,-25.63,13750,20231006,33.60,22400,-17.99,20240417,14900,23.29,20240118,24700,-25.63,20230816,13750,33.60,20231006,2.30,N,045100,500,90 억,,2562399,N,N,0,N,00,N
20240729,160508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18380,420,2,2.34,746710640,40956,85.01,18040,18390,17990,23300,12580,17960,18232.01,14.21,0,4712,18266,18112,17956,17802,17646,18190,17880,90,5340,500,13290,10,1,18000000,3308,4.28,0.60,12,0.23,4298.00,30401.00,24700,20230816,-25.59,13750,20231006,33.67,22400,-17.95,20240417,14900,23.36,20240118,24700,-25.59,20230816,13750,33.67,20231006,2.33,N,045100,500,90 억,,2557493,N,N,0,N,00,N
20240729,150511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18320,360,2,2.00,709512340,38932,80.81,18040,18360,17990,23300,12580,17960,18224.40,14.21,0,4735,18266,18112,17956,17802,17646,18190,17880,90,5340,500,13290,10,1,18000000,3298,4.26,0.60,12,0.22,4298.00,30401.00,24700,20230816,-25.83,13750,20231006,33.24,22400,-18.21,20240417,14900,22.95,20240118,24700,-25.83,20230816,13750,33.24,20231006,2.33,N,045100,500,90 억,,2557493,N,N,0,N,00,N
20240729,140515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18240,280,2,1.56,486748320,26757,55.54,18040,18250,17990,23300,12580,17960,18191.44,14.21,0,2519,18266,18112,17956,17802,17646,18190,17880,90,5340,500,13290,10,1,18000000,3283,4.24,0.60,12,0.15,4298.00,30401.00,24700,20230816,-26.15,13750,20231006,32.65,22400,-18.57,20240417,14900,22.42,20240118,24700,-26.15,20230816,13750,32.65,20231006,2.33,N,045100,500,90 억,,2557493,N,N,0,N,00,N
20240729,130517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18230,270,2,1.50,425309060,23388,48.54,18040,18250,17990,23300,12580,17960,18184.93,14.21,0,2014,18266,18112,17956,17802,17646,18190,17880,90,5340,500,13290,10,1,18000000,3281,4.24,0.60,12,0.13,4298.00,30401.00,24700,20230816,-26.19,13750,20231006,32.58,22400,-18.62,20240417,14900,22.35,20240118,24700,-26.19,20230816,13750,32.58,20231006,2.33,N,045100,500,90 억,,2557493,N,N,0,N,00,N
20240729,120511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18200,240,2,1.34,368672510,20281,42.10,18040,18250,17990,23300,12580,17960,18178.22,14.21,0,1714,18266,18112,17956,17802,17646,18190,17880,90,5340,500,13290,10,1,18000000,3276,4.23,0.60,12,0.11,4298.00,30401.00,24700,20230816,-26.32,13750,20231006,32.36,22400,-18.75,20240417,14900,22.15,20240118,24700,-26.32,20230816,13750,32.36,20231006,2.33,N,045100,500,90 억,,2557493,N,N,0,N,00,N
20240729,110511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18200,240,2,1.34,349548520,19231,39.92,18040,18250,17990,23300,12580,17960,18176.30,14.21,0,1809,18266,18112,17956,17802,17646,18190,17880,90,5340,500,13290,10,1,18000000,3276,4.23,0.60,12,0.11,4298.00,30401.00,24700,20230816,-26.32,13750,20231006,32.36,22400,-18.75,20240417,14900,22.15,20240118,24700,-26.32,20230816,13750,32.36,20231006,2.33,N,045100,500,90 억,,2557493,N,N,0,N,00,N
20240729,100509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18130,170,2,0.95,80195660,4434,9.20,18040,18140,17990,23300,12580,17960,18086.53,14.21,0,23,18266,18112,17956,17802,17646,18190,17880,90,5340,500,13290,10,1,18000000,3263,4.22,0.60,12,0.02,4298.00,30401.00,24700,20230816,-26.60,13750,20231006,31.85,22400,-19.06,20240417,14900,21.68,20240118,24700,-26.60,20230816,13750,31.85,20231006,2.33,N,045100,500,90 억,,2557493,N,N,0,N,00,N
20240729,090507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18040,80,2,0.45,1262790,70,0.15,18040,18040,18030,23300,12580,17960,18039.86,14.21,0,-51,18266,18112,17956,17802,17646,18190,17880,90,5340,500,13290,10,1,18000000,3247,4.20,0.59,12,0.00,4298.00,30401.00,24700,20230816,-26.96,13750,20231006,31.20,22400,-19.46,20240417,14900,21.07,20240118,24700,-26.96,20230816,13750,31.20,20231006,2.33,N,045100,500,90 억,,2557493,N,N,0,N,00,N
20240726,160459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17960,60,2,0.34,863573040,48178,91.68,17830,18110,17800,23250,12530,17900,17924.62,14.18,0,4832,18420,18160,17900,17640,17380,18030,17510,90,5350,500,13240,10,1,18000000,3233,4.18,0.59,12,0.27,4298.00,30401.00,24700,20230816,-27.29,13750,20231006,30.62,22400,-19.82,20240417,14900,20.54,20240118,24700,-27.29,20230816,13750,30.62,20231006,2.39,N,045100,500,90 억,,2552942,N,N,0,N,00,N
20240726,150505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17990,90,2,0.50,836345520,46663,88.80,17830,18110,17800,23250,12530,17900,17923.10,14.18,0,4957,18420,18160,17900,17640,17380,18030,17510,90,5350,500,13240,10,1,18000000,3238,4.19,0.59,12,0.26,4298.00,30401.00,24700,20230816,-27.17,13750,20231006,30.84,22400,-19.69,20240417,14900,20.74,20240118,24700,-27.17,20230816,13750,30.84,20231006,2.39,N,045100,500,90 억,,2552942,N,N,0,N,00,N
20240726,140507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18000,100,2,0.56,792302970,44216,84.14,17830,18110,17800,23250,12530,17900,17918.92,14.18,0,4874,18420,18160,17900,17640,17380,18030,17510,90,5350,500,13240,10,1,18000000,3240,4.19,0.59,12,0.25,4298.00,30401.00,24700,20230816,-27.13,13750,20231006,30.91,22400,-19.64,20240417,14900,20.81,20240118,24700,-27.13,20230816,13750,30.91,20231006,2.39,N,045100,500,90 억,,2552942,N,N,0,N,00,N
20240726,130506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18050,150,2,0.84,746430470,41674,79.31,17830,18110,17800,23250,12530,17900,17911.18,14.18,0,4983,18420,18160,17900,17640,17380,18030,17510,90,5350,500,13240,10,1,18000000,3249,4.20,0.59,12,0.23,4298.00,30401.00,24700,20230816,-26.92,13750,20231006,31.27,22400,-19.42,20240417,14900,21.14,20240118,24700,-26.92,20230816,13750,31.27,20231006,2.39,N,045100,500,90 억,,2552942,N,N,0,N,00,N
20240726,120510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18060,160,2,0.89,713518760,39847,75.83,17830,18110,17800,23250,12530,17900,17906.46,14.18,0,4513,18420,18160,17900,17640,17380,18030,17510,90,5350,500,13240,10,1,18000000,3251,4.20,0.59,12,0.22,4298.00,30401.00,24700,20230816,-26.88,13750,20231006,31.35,22400,-19.38,20240417,14900,21.21,20240118,24700,-26.88,20230816,13750,31.35,20231006,2.39,N,045100,500,90 억,,2552942,N,N,0,N,00,N
20240726,110508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17930,30,2,0.17,571497000,31967,60.83,17830,17990,17800,23250,12530,17900,17877.72,14.18,0,510,18420,18160,17900,17640,17380,18030,17510,90,5350,500,13240,10,1,18000000,3227,4.17,0.59,12,0.18,4298.00,30401.00,24700,20230816,-27.41,13750,20231006,30.40,22400,-19.96,20240417,14900,20.34,20240118,24700,-27.41,20230816,13750,30.40,20231006,2.39,N,045100,500,90 억,,2552942,N,N,0,N,00,N
20240726,100507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17890,-10,5,-0.06,403279280,22576,42.96,17830,17960,17800,23250,12530,17900,17863.19,14.18,0,-1110,18420,18160,17900,17640,17380,18030,17510,90,5350,500,13240,10,1,18000000,3220,4.16,0.59,12,0.13,4298.00,30401.00,24700,20230816,-27.57,13750,20231006,30.11,22400,-20.13,20240417,14900,20.07,20240118,24700,-27.57,20230816,13750,30.11,20231006,2.39,N,045100,500,90 억,,2552942,N,N,0,N,00,N
20240726,090504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17840,-60,5,-0.34,29106380,1632,3.11,17830,17910,17830,23250,12530,17900,17834.79,14.18,0,133,18420,18160,17900,17640,17380,18030,17510,90,5350,500,13240,10,1,18000000,3211,4.15,0.59,12,0.01,4298.00,30401.00,24700,20230816,-27.77,13750,20231006,29.75,22400,-20.36,20240417,14900,19.73,20240118,24700,-27.77,20230816,13750,29.75,20231006,2.39,N,045100,500,90 억,,2552942,N,N,0,N,00,N
20240725,160504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17900,-330,5,-1.81,938383590,52383,85.95,18000,18160,17640,23650,12770,18230,17913.91,14.19,0,-1845,18416,18322,18216,18122,18016,18370,18170,90,5420,500,13490,10,1,18000000,3222,4.16,0.59,12,0.29,4298.00,30401.00,24700,20230816,-27.53,13750,20231006,30.18,22400,-20.09,20240417,14900,20.13,20240118,24700,-27.53,20230816,13750,30.18,20231006,2.38,N,045100,500,90 억,,2554517,N,N,0,N,00,N
20240725,150512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17890,-340,5,-1.87,856775120,47824,78.47,18000,18160,17640,23650,12770,18230,17915.17,14.19,0,-508,18416,18322,18216,18122,18016,18370,18170,90,5420,500,13490,10,1,18000000,3220,4.16,0.59,12,0.27,4298.00,30401.00,24700,20230816,-27.57,13750,20231006,30.11,22400,-20.13,20240417,14900,20.07,20240118,24700,-27.57,20230816,13750,30.11,20231006,2.38,N,045100,500,90 억,,2554517,N,N,0,N,00,N
20240725,140509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17940,-290,5,-1.59,775813680,43306,71.06,18000,18160,17640,23650,12770,18230,17914.69,14.19,0,-341,18416,18322,18216,18122,18016,18370,18170,90,5420,500,13490,10,1,18000000,3229,4.17,0.59,12,0.24,4298.00,30401.00,24700,20230816,-27.37,13750,20231006,30.47,22400,-19.91,20240417,14900,20.40,20240118,24700,-27.37,20230816,13750,30.47,20231006,2.38,N,045100,500,90 억,,2554517,N,N,0,N,00,N
20240725,130506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17900,-330,5,-1.81,742053560,41422,67.97,18000,18160,17640,23650,12770,18230,17914.48,14.19,0,-1011,18416,18322,18216,18122,18016,18370,18170,90,5420,500,13490,10,1,18000000,3222,4.16,0.59,12,0.23,4298.00,30401.00,24700,20230816,-27.53,13750,20231006,30.18,22400,-20.09,20240417,14900,20.13,20240118,24700,-27.53,20230816,13750,30.18,20231006,2.38,N,045100,500,90 억,,2554517,N,N,0,N,00,N
20240725,120508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17880,-350,5,-1.92,705373410,39374,64.61,18000,18160,17640,23650,12770,18230,17914.70,14.19,0,-1834,18416,18322,18216,18122,18016,18370,18170,90,5420,500,13490,10,1,18000000,3218,4.16,0.59,12,0.22,4298.00,30401.00,24700,20230816,-27.61,13750,20231006,30.04,22400,-20.18,20240417,14900,20.00,20240118,24700,-27.61,20230816,13750,30.04,20231006,2.38,N,045100,500,90 억,,2554517,N,N,0,N,00,N
20240725,110505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17920,-310,5,-1.70,557191650,31113,51.05,18000,18160,17640,23650,12770,18230,17908.64,14.19,0,-7732,18416,18322,18216,18122,18016,18370,18170,90,5420,500,13490,10,1,18000000,3226,4.17,0.59,12,0.17,4298.00,30401.00,24700,20230816,-27.45,13750,20231006,30.33,22400,-20.00,20240417,14900,20.27,20240118,24700,-27.45,20230816,13750,30.33,20231006,2.38,N,045100,500,90 억,,2554517,N,N,0,N,00,N
20240725,100506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17890,-340,5,-1.87,465339490,25987,42.64,18000,18160,17640,23650,12770,18230,17906.63,14.19,0,-8653,18416,18322,18216,18122,18016,18370,18170,90,5420,500,13490,10,1,18000000,3220,4.16,0.59,12,0.14,4298.00,30401.00,24700,20230816,-27.57,13750,20231006,30.11,22400,-20.13,20240417,14900,20.07,20240118,24700,-27.57,20230816,13750,30.11,20231006,2.38,N,045100,500,90 억,,2554517,N,N,0,N,00,N
20240725,090503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18030,-200,5,-1.10,37338230,2073,3.40,18000,18150,18000,23650,12770,18230,18011.69,14.19,0,-8,18416,18322,18216,18122,18016,18370,18170,90,5420,500,13490,10,1,18000000,3245,4.19,0.59,12,0.01,4298.00,30401.00,24700,20230816,-27.00,13750,20231006,31.13,22400,-19.51,20240417,14900,21.01,20240118,24700,-27.00,20230816,13750,31.13,20231006,2.38,N,045100,500,90 억,,2554517,N,N,0,N,00,N
20240724,160500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18230,10,2,0.05,1099473350,60468,159.36,18140,18310,18110,23650,12760,18220,18182.73,14.12,0,4040,18473,18346,18223,18096,17973,18410,18160,90,5430,500,13480,10,1,18000000,3281,4.24,0.60,12,0.34,4298.00,30401.00,24700,20230816,-26.19,13750,20231006,32.58,22400,-18.62,20240417,14900,22.35,20240118,24700,-26.19,20230816,13750,32.58,20231006,2.43,N,045100,500,90 억,,2542477,N,N,0,N,00,N
20240724,150508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18250,30,2,0.16,951539170,52339,137.93,18140,18310,18110,23650,12760,18220,18180.31,14.12,0,4002,18473,18346,18223,18096,17973,18410,18160,90,5430,500,13480,10,1,18000000,3285,4.25,0.60,12,0.29,4298.00,30401.00,24700,20230816,-26.11,13750,20231006,32.73,22400,-18.53,20240417,14900,22.48,20240118,24700,-26.11,20230816,13750,32.73,20231006,2.43,N,045100,500,90 억,,2542477,N,N,0,N,00,N
20240724,140504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18220,0,3,0.00,893030170,49130,129.48,18140,18310,18110,23650,12760,18220,18176.88,14.12,0,4399,18473,18346,18223,18096,17973,18410,18160,90,5430,500,13480,10,1,18000000,3280,4.24,0.60,12,0.27,4298.00,30401.00,24700,20230816,-26.23,13750,20231006,32.51,22400,-18.66,20240417,14900,22.28,20240118,24700,-26.23,20230816,13750,32.51,20231006,2.43,N,045100,500,90 억,,2542477,N,N,0,N,00,N
20240724,130508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18180,-40,5,-0.22,748217020,41174,108.51,18140,18290,18110,23650,12760,18220,18172.08,14.12,0,6650,18473,18346,18223,18096,17973,18410,18160,90,5430,500,13480,10,1,18000000,3272,4.23,0.60,12,0.23,4298.00,30401.00,24700,20230816,-26.40,13750,20231006,32.22,22400,-18.84,20240417,14900,22.01,20240118,24700,-26.40,20230816,13750,32.22,20231006,2.43,N,045100,500,90 억,,2542477,N,N,0,N,00,N
20240724,120510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18160,-60,5,-0.33,548201500,30144,79.44,18140,18290,18140,23650,12760,18220,18186.09,14.12,0,3097,18473,18346,18223,18096,17973,18410,18160,90,5430,500,13480,10,1,18000000,3269,4.23,0.60,12,0.17,4298.00,30401.00,24700,20230816,-26.48,13750,20231006,32.07,22400,-18.93,20240417,14900,21.88,20240118,24700,-26.48,20230816,13750,32.07,20231006,2.43,N,045100,500,90 억,,2542477,N,N,0,N,00,N
20240724,110507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18180,-40,5,-0.22,276196610,15167,39.97,18140,18290,18140,23650,12760,18220,18210.37,14.12,0,4146,18473,18346,18223,18096,17973,18410,18160,90,5430,500,13480,10,1,18000000,3272,4.23,0.60,12,0.08,4298.00,30401.00,24700,20230816,-26.40,13750,20231006,32.22,22400,-18.84,20240417,14900,22.01,20240118,24700,-26.40,20230816,13750,32.22,20231006,2.43,N,045100,500,90 억,,2542477,N,N,0,N,00,N
20240724,100507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18250,30,2,0.16,189248000,10392,27.39,18140,18290,18140,23650,12760,18220,18210.93,14.12,0,4172,18473,18346,18223,18096,17973,18410,18160,90,5430,500,13480,10,1,18000000,3285,4.25,0.60,12,0.06,4298.00,30401.00,24700,20230816,-26.11,13750,20231006,32.73,22400,-18.53,20240417,14900,22.48,20240118,24700,-26.11,20230816,13750,32.73,20231006,2.43,N,045100,500,90 억,,2542477,N,N,0,N,00,N
20240724,090505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18140,-80,5,-0.44,16161340,889,2.34,18140,18220,18140,23650,12760,18220,18179.24,14.12,0,-425,18473,18346,18223,18096,17973,18410,18160,90,5430,500,13480,10,1,18000000,3265,4.22,0.60,12,0.00,4298.00,30401.00,24700,20230816,-26.56,13750,20231006,31.93,22400,-19.02,20240417,14900,21.74,20240118,24700,-26.56,20230816,13750,31.93,20231006,2.43,N,045100,500,90 억,,2542477,N,N,0,N,00,N
20240723,160458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18220,120,2,0.66,684124960,37610,49.21,18100,18350,18100,23500,12670,18100,18189.54,14.10,0,4735,19026,18562,18276,17812,17526,18420,17670,90,5400,500,13390,10,1,18000000,3280,4.24,0.60,12,0.21,4298.00,30401.00,24700,20230816,-26.23,13750,20231006,32.51,22400,-18.66,20240417,14900,22.28,20240118,24700,-26.23,20230816,13750,32.51,20231006,2.44,N,045100,500,90 억,,2537932,N,N,0,N,00,N
20240723,150511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18230,130,2,0.72,642373000,35319,46.21,18100,18350,18100,23500,12670,18100,18187.75,14.10,0,4413,19026,18562,18276,17812,17526,18420,17670,90,5400,500,13390,10,1,18000000,3281,4.24,0.60,12,0.20,4298.00,30401.00,24700,20230816,-26.19,13750,20231006,32.58,22400,-18.62,20240417,14900,22.35,20240118,24700,-26.19,20230816,13750,32.58,20231006,2.44,N,045100,500,90 억,,2537932,N,N,0,N,00,N
20240723,140501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18180,80,2,0.44,489634950,26946,35.26,18100,18350,18100,23500,12670,18100,18170.97,14.10,0,201,19026,18562,18276,17812,17526,18420,17670,90,5400,500,13390,10,1,18000000,3272,4.23,0.60,12,0.15,4298.00,30401.00,24700,20230816,-26.40,13750,20231006,32.22,22400,-18.84,20240417,14900,22.01,20240118,24700,-26.40,20230816,13750,32.22,20231006,2.44,N,045100,500,90 억,,2537932,N,N,0,N,00,N
20240723,130500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18130,30,2,0.17,426565950,23471,30.71,18100,18350,18100,23500,12670,18100,18174.17,14.10,0,-877,19026,18562,18276,17812,17526,18420,17670,90,5400,500,13390,10,1,18000000,3263,4.22,0.60,12,0.13,4298.00,30401.00,24700,20230816,-26.60,13750,20231006,31.85,22400,-19.06,20240417,14900,21.68,20240118,24700,-26.60,20230816,13750,31.85,20231006,2.44,N,045100,500,90 억,,2537932,N,N,0,N,00,N
20240723,120503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18170,70,2,0.39,391250640,21526,28.17,18100,18350,18100,23500,12670,18100,18175.72,14.10,0,-301,19026,18562,18276,17812,17526,18420,17670,90,5400,500,13390,10,1,18000000,3271,4.23,0.60,12,0.12,4298.00,30401.00,24700,20230816,-26.44,13750,20231006,32.15,22400,-18.88,20240417,14900,21.95,20240118,24700,-26.44,20230816,13750,32.15,20231006,2.44,N,045100,500,90 억,,2537932,N,N,0,N,00,N
20240723,110504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18150,50,2,0.28,372904080,20516,26.84,18100,18350,18100,23500,12670,18100,18176.26,14.10,0,-332,19026,18562,18276,17812,17526,18420,17670,90,5400,500,13390,10,1,18000000,3267,4.22,0.60,12,0.11,4298.00,30401.00,24700,20230816,-26.52,13750,20231006,32.00,22400,-18.97,20240417,14900,21.81,20240118,24700,-26.52,20230816,13750,32.00,20231006,2.44,N,045100,500,90 억,,2537932,N,N,0,N,00,N
20240723,100502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18180,80,2,0.44,220944170,12133,15.88,18100,18350,18100,23500,12670,18100,18210.18,14.10,0,-978,19026,18562,18276,17812,17526,18420,17670,90,5400,500,13390,10,1,18000000,3272,4.23,0.60,12,0.07,4298.00,30401.00,24700,20230816,-26.40,13750,20231006,32.22,22400,-18.84,20240417,14900,22.01,20240118,24700,-26.40,20230816,13750,32.22,20231006,2.44,N,045100,500,90 억,,2537932,N,N,0,N,00,N
20240723,090504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18320,220,2,1.22,43872570,2411,3.15,18100,18320,18100,23500,12670,18100,18196.84,14.10,0,798,19026,18562,18276,17812,17526,18420,17670,90,5400,500,13390,10,1,18000000,3298,4.26,0.60,12,0.01,4298.00,30401.00,24700,20230816,-25.83,13750,20231006,33.24,22400,-18.21,20240417,14900,22.95,20240118,24700,-25.83,20230816,13750,33.24,20231006,2.44,N,045100,500,90 억,,2537932,N,N,0,N,00,N
20240722,160457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18100,-500,5,-2.69,1384774010,76287,212.36,18620,18740,17990,24150,13020,18600,18152.57,14.09,0,-2220,18946,18772,18596,18422,18246,18860,18510,90,5550,500,13760,10,1,18000000,3258,4.21,0.60,12,0.42,4298.00,30401.00,24700,20230816,-26.72,13750,20231006,31.64,22400,-19.20,20240417,14900,21.48,20240118,24700,-26.72,20230816,13750,31.64,20231006,2.51,N,045100,500,90 억,,2536618,N,N,2,N,00,N
20240722,150503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18100,-500,5,-2.69,1334265540,73497,204.60,18620,18740,17990,24150,13020,18600,18154.01,14.09,0,-2067,18946,18772,18596,18422,18246,18860,18510,90,5550,500,13760,10,1,18000000,3258,4.21,0.60,12,0.41,4298.00,30401.00,24700,20230816,-26.72,13750,20231006,31.64,22400,-19.20,20240417,14900,21.48,20240118,24700,-26.72,20230816,13750,31.64,20231006,2.51,N,045100,500,90 억,,2536618,N,N,2,N,00,N
20240722,140503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18140,-460,5,-2.47,1286507830,70861,197.26,18620,18740,17990,24150,13020,18600,18155.37,14.09,0,-1465,18946,18772,18596,18422,18246,18860,18510,90,5550,500,13760,10,1,18000000,3265,4.22,0.60,12,0.39,4298.00,30401.00,24700,20230816,-26.56,13750,20231006,31.93,22400,-19.02,20240417,14900,21.74,20240118,24700,-26.56,20230816,13750,31.93,20231006,2.51,N,045100,500,90 억,,2536618,N,N,2,N,00,N
20240722,130500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18050,-550,5,-2.96,1072889590,59041,164.35,18620,18740,18000,24150,13020,18600,18171.94,14.09,0,-4168,18946,18772,18596,18422,18246,18860,18510,90,5550,500,13760,10,1,18000000,3249,4.20,0.59,12,0.33,4298.00,30401.00,24700,20230816,-26.92,13750,20231006,31.27,22400,-19.42,20240417,14900,21.14,20240118,24700,-26.92,20230816,13750,31.27,20231006,2.51,N,045100,500,90 억,,2536618,N,N,2,N,00,N
20240722,120501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18100,-500,5,-2.69,901599110,49568,137.98,18620,18740,18000,24150,13020,18600,18189.14,14.09,0,-4612,18946,18772,18596,18422,18246,18860,18510,90,5550,500,13760,10,1,18000000,3258,4.21,0.60,12,0.28,4298.00,30401.00,24700,20230816,-26.72,13750,20231006,31.64,22400,-19.20,20240417,14900,21.48,20240118,24700,-26.72,20230816,13750,31.64,20231006,2.51,N,045100,500,90 억,,2536618,N,N,2,N,00,N
20240722,110459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18090,-510,5,-2.74,613329480,33602,93.54,18620,18740,18050,24150,13020,18600,18252.77,14.09,0,-6112,18946,18772,18596,18422,18246,18860,18510,90,5550,500,13760,10,1,18000000,3256,4.21,0.60,12,0.19,4298.00,30401.00,24700,20230816,-26.76,13750,20231006,31.56,22400,-19.24,20240417,14900,21.41,20240118,24700,-26.76,20230816,13750,31.56,20231006,2.51,N,045100,500,90 억,,2536618,N,N,2,N,00,N
20240722,100501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18310,-290,5,-1.56,275277110,14935,41.58,18620,18740,18300,24150,13020,18600,18431.68,14.09,0,-7276,18946,18772,18596,18422,18246,18860,18510,90,5550,500,13760,10,1,18000000,3296,4.26,0.60,12,0.08,4298.00,30401.00,24700,20230816,-25.87,13750,20231006,33.16,22400,-18.26,20240417,14900,22.89,20240118,24700,-25.87,20230816,13750,33.16,20231006,2.51,N,045100,500,90 억,,2536618,N,N,2,N,00,N
20240722,090458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18700,100,2,0.54,15444590,828,2.30,18620,18700,18600,24150,13020,18600,18652.89,14.09,0,-267,18946,18772,18596,18422,18246,18860,18510,90,5550,500,13760,10,1,18000000,3366,4.35,0.62,12,0.00,4298.00,30401.00,24700,20230816,-24.29,13750,20231006,36.00,22400,-16.52,20240417,14900,25.50,20240118,24700,-24.29,20230816,13750,36.00,20231006,2.51,N,045100,500,90 억,,2536618,N,N,2,N,00,N
20240719,160451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18600,70,2,0.38,652573230,35152,39.41,18590,18770,18420,24050,12980,18530,18564.32,14.08,0,2944,19010,18770,18550,18310,18090,18660,18200,90,5520,500,13710,10,1,18000000,3348,4.33,0.61,12,0.20,4298.00,30401.00,24700,20230816,-24.70,13750,20231006,35.27,22400,-16.96,20240417,14900,24.83,20240118,24700,-24.70,20230816,13750,35.27,20231006,2.50,N,045100,500,90 억,,2534080,N,N,2,N,00,N
20240719,150453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18740,210,2,1.13,533150160,28756,32.24,18590,18750,18420,24050,12980,18530,18540.48,14.08,0,3696,19010,18770,18550,18310,18090,18660,18200,90,5520,500,13710,10,1,18000000,3373,4.36,0.62,12,0.16,4298.00,30401.00,24700,20230816,-24.13,13750,20231006,36.29,22400,-16.34,20240417,14900,25.77,20240118,24700,-24.13,20230816,13750,36.29,20231006,2.50,N,045100,500,90 억,,2534080,N,N,0,N,00,N
20240719,140458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18590,60,2,0.32,424481810,22943,25.72,18590,18620,18420,24050,12980,18530,18501.58,14.08,0,2902,19010,18770,18550,18310,18090,18660,18200,90,5520,500,13710,10,1,18000000,3346,4.33,0.61,12,0.13,4298.00,30401.00,24700,20230816,-24.74,13750,20231006,35.20,22400,-17.01,20240417,14900,24.77,20240118,24700,-24.74,20230816,13750,35.20,20231006,2.50,N,045100,500,90 억,,2534080,N,N,0,N,00,N
20240719,130450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18600,70,2,0.38,380992630,20603,23.10,18590,18620,18420,24050,12980,18530,18492.09,14.08,0,2160,19010,18770,18550,18310,18090,18660,18200,90,5520,500,13710,10,1,18000000,3348,4.33,0.61,12,0.11,4298.00,30401.00,24700,20230816,-24.70,13750,20231006,35.27,22400,-16.96,20240417,14900,24.83,20240118,24700,-24.70,20230816,13750,35.27,20231006,2.50,N,045100,500,90 억,,2534080,N,N,0,N,00,N
20240719,120451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18510,-20,5,-0.11,265849680,14401,16.15,18590,18590,18420,24050,12980,18530,18460.50,14.08,0,979,19010,18770,18550,18310,18090,18660,18200,90,5520,500,13710,10,1,18000000,3332,4.31,0.61,12,0.08,4298.00,30401.00,24700,20230816,-25.06,13750,20231006,34.62,22400,-17.37,20240417,14900,24.23,20240118,24700,-25.06,20230816,13750,34.62,20231006,2.50,N,045100,500,90 억,,2534080,N,N,0,N,00,N
20240719,110453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18500,-30,5,-0.16,153927150,8341,9.35,18590,18590,18420,24050,12980,18530,18454.28,14.08,0,-73,19010,18770,18550,18310,18090,18660,18200,90,5520,500,13710,10,1,18000000,3330,4.30,0.61,12,0.05,4298.00,30401.00,24700,20230816,-25.10,13750,20231006,34.55,22400,-17.41,20240417,14900,24.16,20240118,24700,-25.10,20230816,13750,34.55,20231006,2.50,N,045100,500,90 억,,2534080,N,N,0,N,00,N
20240719,100416,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18470,-60,5,-0.32,129074450,6996,7.84,18590,18590,18420,24050,12980,18530,18449.75,14.08,0,229,19010,18770,18550,18310,18090,18660,18200,90,5520,500,13710,10,1,18000000,3325,4.30,0.61,12,0.04,4298.00,30401.00,24700,20230816,-25.22,13750,20231006,34.33,22400,-17.54,20240417,14900,23.96,20240118,24700,-25.22,20230816,13750,34.33,20231006,2.50,N,045100,500,90 억,,2534080,N,N,0,N,00,N
20240719,090503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18460,-70,5,-0.38,35251260,1908,2.14,18590,18590,18460,24050,12980,18530,18475.50,14.08,0,-64,19010,18770,18550,18310,18090,18660,18200,90,5520,500,13710,10,1,18000000,3323,4.30,0.61,12,0.01,4298.00,30401.00,24700,20230816,-25.26,13750,20231006,34.25,22400,-17.59,20240417,14900,23.89,20240118,24700,-25.26,20230816,13750,34.25,20231006,2.50,N,045100,500,90 억,,2534080,N,N,0,N,00,N
20240718,160445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18530,-260,5,-1.38,1645446700,89185,170.38,18790,18790,18330,24400,13160,18790,18446.53,14.06,0,-5269,19463,19126,18853,18516,18243,18990,18380,90,5610,500,13900,10,1,18000000,3335,4.31,0.61,12,0.50,4298.00,30401.00,24700,20230816,-24.98,13750,20231006,34.76,22400,-17.28,20240417,14900,24.36,20240118,24700,-24.98,20230816,13750,34.76,20231006,2.50,N,045100,500,90 억,,2530815,N,N,1,N,00,N
20240718,150451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18470,-320,5,-1.70,1608810930,87206,166.60,18790,18790,18330,24400,13160,18790,18445.22,14.06,0,-5505,19463,19126,18853,18516,18243,18990,18380,90,5610,500,13900,10,1,18000000,3325,4.30,0.61,12,0.48,4298.00,30401.00,24700,20230816,-25.22,13750,20231006,34.33,22400,-17.54,20240417,14900,23.96,20240118,24700,-25.22,20230816,13750,34.33,20231006,2.50,N,045100,500,90 억,,2530815,N,N,1,N,00,N
20240718,140447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18380,-410,5,-2.18,1468471580,79580,152.03,18790,18790,18330,24400,13160,18790,18449.33,14.06,0,-6915,19463,19126,18853,18516,18243,18990,18380,90,5610,500,13900,10,1,18000000,3308,4.28,0.60,12,0.44,4298.00,30401.00,24700,20230816,-25.59,13750,20231006,33.67,22400,-17.95,20240417,14900,23.36,20240118,24700,-25.59,20230816,13750,33.67,20231006,2.50,N,045100,500,90 억,,2530815,N,N,1,N,00,N
20240718,130449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18380,-410,5,-2.18,1160039190,62792,119.96,18790,18790,18360,24400,13160,18790,18470.22,14.06,0,-7869,19463,19126,18853,18516,18243,18990,18380,90,5610,500,13900,10,1,18000000,3308,4.28,0.60,12,0.35,4298.00,30401.00,24700,20230816,-25.59,13750,20231006,33.67,22400,-17.95,20240417,14900,23.36,20240118,24700,-25.59,20230816,13750,33.67,20231006,2.50,N,045100,500,90 억,,2530815,N,N,1,N,00,N
20240718,120448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18440,-350,5,-1.86,926129020,50072,95.66,18790,18790,18360,24400,13160,18790,18491.15,14.06,0,-8901,19463,19126,18853,18516,18243,18990,18380,90,5610,500,13900,10,1,18000000,3319,4.29,0.61,12,0.28,4298.00,30401.00,24700,20230816,-25.34,13750,20231006,34.11,22400,-17.68,20240417,14900,23.76,20240118,24700,-25.34,20230816,13750,34.11,20231006,2.50,N,045100,500,90 억,,2530815,N,N,1,N,00,N
20240718,110451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18410,-380,5,-2.02,734614120,39663,75.77,18790,18790,18360,24400,13160,18790,18515.84,14.06,0,-9806,19463,19126,18853,18516,18243,18990,18380,90,5610,500,13900,10,1,18000000,3314,4.28,0.61,12,0.22,4298.00,30401.00,24700,20230816,-25.47,13750,20231006,33.89,22400,-17.81,20240417,14900,23.56,20240118,24700,-25.47,20230816,13750,33.89,20231006,2.50,N,045100,500,90 억,,2530815,N,N,1,N,00,N
20240718,100452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18490,-300,5,-1.60,481901920,25945,49.57,18790,18790,18400,24400,13160,18790,18567.07,14.06,0,-5827,19463,19126,18853,18516,18243,18990,18380,90,5610,500,13900,10,1,18000000,3328,4.30,0.61,12,0.14,4298.00,30401.00,24700,20230816,-25.14,13750,20231006,34.47,22400,-17.46,20240417,14900,24.09,20240118,24700,-25.14,20230816,13750,34.47,20231006,2.50,N,045100,500,90 억,,2530815,N,N,1,N,00,N
20240718,090453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18490,-300,5,-1.60,153823100,8247,15.76,18790,18790,18400,24400,13160,18790,18637.10,14.06,0,-2716,19463,19126,18853,18516,18243,18990,18380,90,5610,500,13900,10,1,18000000,3328,4.30,0.61,12,0.05,4298.00,30401.00,24700,20230816,-25.14,13750,20231006,34.47,22400,-17.46,20240417,14900,24.09,20240118,24700,-25.14,20230816,13750,34.47,20231006,2.50,N,045100,500,90 억,,2530815,N,N,1,N,00,N
20240717,160512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18790,-10,5,-0.05,972863490,51854,85.26,18810,19190,18580,24400,13160,18800,18761.45,14.02,0,1224,19253,19026,18913,18686,18573,18970,18630,90,5600,500,13910,10,1,18000000,3382,4.37,0.62,12,0.29,4298.00,30401.00,24700,20230816,-23.93,13750,20231006,36.65,22400,-16.12,20240417,14900,26.11,20240118,24700,-23.93,20230816,13750,36.65,20231006,2.50,N,045100,500,90 억,,2524286,N,N,1,N,00,N
20240717,150514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18890,90,2,0.48,893330990,47624,78.30,18810,19190,18580,24400,13160,18800,18758.00,14.02,0,1863,19253,19026,18913,18686,18573,18970,18630,90,5600,500,13910,10,1,18000000,3400,4.40,0.62,12,0.26,4298.00,30401.00,24700,20230816,-23.52,13750,20231006,37.38,22400,-15.67,20240417,14900,26.78,20240118,24700,-23.52,20230816,13750,37.38,20231006,2.50,N,045100,500,90 억,,2524286,N,N,2,N,00,N
20240717,140511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18840,40,2,0.21,770759700,41121,67.61,18810,19190,18580,24400,13160,18800,18743.70,14.02,0,502,19253,19026,18913,18686,18573,18970,18630,90,5600,500,13910,10,1,18000000,3391,4.38,0.62,12,0.23,4298.00,30401.00,24700,20230816,-23.72,13750,20231006,37.02,22400,-15.89,20240417,14900,26.44,20240118,24700,-23.72,20230816,13750,37.02,20231006,2.50,N,045100,500,90 억,,2524286,N,N,2,N,00,N
20240717,130510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18850,50,2,0.27,695068740,37099,61.00,18810,19190,18580,24400,13160,18800,18735.51,14.02,0,512,19253,19026,18913,18686,18573,18970,18630,90,5600,500,13910,10,1,18000000,3393,4.39,0.62,12,0.21,4298.00,30401.00,24700,20230816,-23.68,13750,20231006,37.09,22400,-15.85,20240417,14900,26.51,20240118,24700,-23.68,20230816,13750,37.09,20231006,2.50,N,045100,500,90 억,,2524286,N,N,2,N,00,N
20240717,120511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18730,-70,5,-0.37,584477880,31211,51.32,18810,19190,18580,24400,13160,18800,18726.66,14.02,0,-667,19253,19026,18913,18686,18573,18970,18630,90,5600,500,13910,10,1,18000000,3371,4.36,0.62,12,0.17,4298.00,30401.00,24700,20230816,-24.17,13750,20231006,36.22,22400,-16.38,20240417,14900,25.70,20240118,24700,-24.17,20230816,13750,36.22,20231006,2.50,N,045100,500,90 억,,2524286,N,N,2,N,00,N
20240717,110511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18670,-130,5,-0.69,480879090,25679,42.22,18810,19190,18580,24400,13160,18800,18726.55,14.02,0,-2638,19253,19026,18913,18686,18573,18970,18630,90,5600,500,13910,10,1,18000000,3361,4.34,0.61,12,0.14,4298.00,30401.00,24700,20230816,-24.41,13750,20231006,35.78,22400,-16.65,20240417,14900,25.30,20240118,24700,-24.41,20230816,13750,35.78,20231006,2.50,N,045100,500,90 억,,2524286,N,N,2,N,00,N
20240717,100510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18710,-90,5,-0.48,227909010,12117,19.92,18810,19190,18710,24400,13160,18800,18809.03,14.02,0,-3030,19253,19026,18913,18686,18573,18970,18630,90,5600,500,13910,10,1,18000000,3368,4.35,0.62,12,0.07,4298.00,30401.00,24700,20230816,-24.25,13750,20231006,36.07,22400,-16.47,20240417,14900,25.57,20240118,24700,-24.25,20230816,13750,36.07,20231006,2.50,N,045100,500,90 억,,2524286,N,N,2,N,00,N
20240717,090416,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18890,90,2,0.48,18465870,974,1.60,18810,19190,18810,24400,13160,18800,18958.80,14.02,0,-253,19253,19026,18913,18686,18573,18970,18630,90,5600,500,13910,10,1,18000000,3400,4.40,0.62,12,0.01,4298.00,30401.00,24700,20230816,-23.52,13750,20231006,37.38,22400,-15.67,20240417,14900,26.78,20240118,24700,-23.52,20230816,13750,37.38,20231006,2.50,N,045100,500,90 억,,2524286,N,N,2,N,00,N
20240716,160512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18800,-340,5,-1.78,1145458530,60611,221.73,19140,19140,18800,24850,13400,19140,18898.60,14.10,0,-21360,19293,19216,19143,19066,18993,19255,19105,90,5710,500,14160,10,1,18000000,3384,4.37,0.62,12,0.34,4298.00,30401.00,24700,20230816,-23.89,13750,20231006,36.73,22400,-16.07,20240417,14900,26.17,20240118,24700,-23.89,20230816,13750,36.73,20231006,2.53,N,045100,500,90 억,,2538429,N,N,2,N,00,N
20240716,150516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18880,-260,5,-1.36,990955530,52399,191.69,19140,19140,18840,24850,13400,19140,18911.73,14.10,0,-18727,19293,19216,19143,19066,18993,19255,19105,90,5710,500,14160,10,1,18000000,3398,4.39,0.62,12,0.29,4298.00,30401.00,24700,20230816,-23.56,13750,20231006,37.31,22400,-15.71,20240417,14900,26.71,20240118,24700,-23.56,20230816,13750,37.31,20231006,2.53,N,045100,500,90 억,,2538429,N,N,0,N,00,N
20240716,140514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18880,-260,5,-1.36,703799360,37173,135.99,19140,19140,18860,24850,13400,19140,18933.08,14.10,0,-10081,19293,19216,19143,19066,18993,19255,19105,90,5710,500,14160,10,1,18000000,3398,4.39,0.62,12,0.21,4298.00,30401.00,24700,20230816,-23.56,13750,20231006,37.31,22400,-15.71,20240417,14900,26.71,20240118,24700,-23.56,20230816,13750,37.31,20231006,2.53,N,045100,500,90 억,,2538429,N,N,0,N,00,N
20240716,130515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18890,-250,5,-1.31,571534440,30167,110.36,19140,19140,18870,24850,13400,19140,18945.68,14.10,0,-8561,19293,19216,19143,19066,18993,19255,19105,90,5710,500,14160,10,1,18000000,3400,4.40,0.62,12,0.17,4298.00,30401.00,24700,20230816,-23.52,13750,20231006,37.38,22400,-15.67,20240417,14900,26.78,20240118,24700,-23.52,20230816,13750,37.38,20231006,2.53,N,045100,500,90 억,,2538429,N,N,0,N,00,N
20240716,120514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18930,-210,5,-1.10,478920480,25269,92.44,19140,19140,18870,24850,13400,19140,18952.89,14.10,0,-4947,19293,19216,19143,19066,18993,19255,19105,90,5710,500,14160,10,1,18000000,3407,4.40,0.62,12,0.14,4298.00,30401.00,24700,20230816,-23.36,13750,20231006,37.67,22400,-15.49,20240417,14900,27.05,20240118,24700,-23.36,20230816,13750,37.67,20231006,2.53,N,045100,500,90 억,,2538429,N,N,0,N,00,N
20240716,110514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18900,-240,5,-1.25,397566590,20965,76.70,19140,19140,18870,24850,13400,19140,18963.35,14.10,0,-3950,19293,19216,19143,19066,18993,19255,19105,90,5710,500,14160,10,1,18000000,3402,4.40,0.62,12,0.12,4298.00,30401.00,24700,20230816,-23.48,13750,20231006,37.45,22400,-15.62,20240417,14900,26.85,20240118,24700,-23.48,20230816,13750,37.45,20231006,2.53,N,045100,500,90 억,,2538429,N,N,0,N,00,N
20240716,100514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18980,-160,5,-0.84,220378840,11592,42.41,19140,19140,18900,24850,13400,19140,19011.29,14.10,0,-2860,19293,19216,19143,19066,18993,19255,19105,90,5710,500,14160,10,1,18000000,3416,4.42,0.62,12,0.06,4298.00,30401.00,24700,20230816,-23.16,13750,20231006,38.04,22400,-15.27,20240417,14900,27.38,20240118,24700,-23.16,20230816,13750,38.04,20231006,2.53,N,045100,500,90 억,,2538429,N,N,0,N,00,N
20240716,090512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19100,-40,5,-0.21,8393730,439,1.61,19140,19140,19100,24850,13400,19140,19120.11,14.10,0,-32,19293,19216,19143,19066,18993,19255,19105,90,5710,500,14160,10,1,18000000,3438,4.44,0.63,12,0.00,4298.00,30401.00,24700,20230816,-22.67,13750,20231006,38.91,22400,-14.73,20240417,14900,28.19,20240118,24700,-22.67,20230816,13750,38.91,20231006,2.53,N,045100,500,90 억,,2538429,N,N,0,N,00,N
20240715,160506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19140,80,2,0.42,522800280,27285,69.52,19070,19220,19070,24750,13350,19060,19160.82,14.09,0,-1572,19260,19160,19050,18950,18840,19210,19000,90,5690,500,14100,10,1,18000000,3445,4.45,0.63,12,0.15,4298.00,30401.00,24700,20230816,-22.51,13750,20231006,39.20,22400,-14.55,20240417,14900,28.46,20240118,24700,-22.51,20230816,13750,39.20,20231006,2.52,N,045100,500,90 억,,2535549,N,N,0,N,00,N
20240715,150509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19170,110,2,0.58,451260040,23549,60.00,19070,19220,19070,24750,13350,19060,19162.60,14.09,0,-1214,19260,19160,19050,18950,18840,19210,19000,90,5690,500,14100,10,1,18000000,3451,4.46,0.63,12,0.13,4298.00,30401.00,24700,20230816,-22.39,13750,20231006,39.42,22400,-14.42,20240417,14900,28.66,20240118,24700,-22.39,20230816,13750,39.42,20231006,2.52,N,045100,500,90 억,,2535549,N,N,0,N,00,N
20240715,140509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19170,110,2,0.58,410115000,21402,54.53,19070,19220,19070,24750,13350,19060,19162.46,14.09,0,-441,19260,19160,19050,18950,18840,19210,19000,90,5690,500,14100,10,1,18000000,3451,4.46,0.63,12,0.12,4298.00,30401.00,24700,20230816,-22.39,13750,20231006,39.42,22400,-14.42,20240417,14900,28.66,20240118,24700,-22.39,20230816,13750,39.42,20231006,2.52,N,045100,500,90 억,,2535549,N,N,0,N,00,N
20240715,130508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19180,120,2,0.63,344766510,17991,45.84,19070,19220,19070,24750,13350,19060,19163.28,14.09,0,479,19260,19160,19050,18950,18840,19210,19000,90,5690,500,14100,10,1,18000000,3452,4.46,0.63,12,0.10,4298.00,30401.00,24700,20230816,-22.35,13750,20231006,39.49,22400,-14.38,20240417,14900,28.72,20240118,24700,-22.35,20230816,13750,39.49,20231006,2.52,N,045100,500,90 억,,2535549,N,N,0,N,00,N
20240715,120509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19160,100,2,0.52,269282930,14051,35.80,19070,19220,19070,24750,13350,19060,19164.68,14.09,0,1212,19260,19160,19050,18950,18840,19210,19000,90,5690,500,14100,10,1,18000000,3449,4.46,0.63,12,0.08,4298.00,30401.00,24700,20230816,-22.43,13750,20231006,39.35,22400,-14.46,20240417,14900,28.59,20240118,24700,-22.43,20230816,13750,39.35,20231006,2.52,N,045100,500,90 억,,2535549,N,N,0,N,00,N
20240715,110509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19160,100,2,0.52,230729120,12039,30.67,19070,19220,19070,24750,13350,19060,19165.14,14.09,0,1435,19260,19160,19050,18950,18840,19210,19000,90,5690,500,14100,10,1,18000000,3449,4.46,0.63,12,0.07,4298.00,30401.00,24700,20230816,-22.43,13750,20231006,39.35,22400,-14.46,20240417,14900,28.59,20240118,24700,-22.43,20230816,13750,39.35,20231006,2.52,N,045100,500,90 억,,2535549,N,N,0,N,00,N
20240715,100509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19170,110,2,0.58,157741260,8229,20.97,19070,19220,19070,24750,13350,19060,19168.95,14.09,0,1940,19260,19160,19050,18950,18840,19210,19000,90,5690,500,14100,10,1,18000000,3451,4.46,0.63,12,0.05,4298.00,30401.00,24700,20230816,-22.39,13750,20231006,39.42,22400,-14.42,20240417,14900,28.66,20240118,24700,-22.39,20230816,13750,39.42,20231006,2.52,N,045100,500,90 억,,2535549,N,N,0,N,00,N
20240715,090509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19140,80,2,0.42,58359340,3046,7.76,19070,19200,19070,24750,13350,19060,19159.34,14.09,0,2298,19260,19160,19050,18950,18840,19210,19000,90,5690,500,14100,10,1,18000000,3445,4.45,0.63,12,0.02,4298.00,30401.00,24700,20230816,-22.51,13750,20231006,39.20,22400,-14.55,20240417,14900,28.46,20240118,24700,-22.51,20230816,13750,39.20,20231006,2.52,N,045100,500,90 억,,2535549,N,N,0,N,00,N
20240712,160504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19060,-90,5,-0.47,746047640,39212,116.52,19010,19150,18940,24850,13410,19150,19025.99,14.05,0,-4454,19416,19282,19206,19072,18996,19245,19035,90,5700,500,14170,10,1,18000000,3431,4.43,0.63,12,0.22,4298.00,30401.00,24700,20230816,-22.83,13750,20231006,38.62,22400,-14.91,20240417,14900,27.92,20240118,24700,-22.83,20230816,13750,38.62,20231006,2.51,N,045100,500,90 억,,2529239,N,N,8,N,00,N
20240712,150507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19070,-80,5,-0.42,686195870,36070,107.18,19010,19150,18940,24850,13410,19150,19024.01,14.05,0,-4882,19416,19282,19206,19072,18996,19245,19035,90,5700,500,14170,10,1,18000000,3433,4.44,0.63,12,0.20,4298.00,30401.00,24700,20230816,-22.79,13750,20231006,38.69,22400,-14.87,20240417,14900,27.99,20240118,24700,-22.79,20230816,13750,38.69,20231006,2.51,N,045100,500,90 억,,2529239,N,N,8,N,00,N
20240712,140510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19020,-130,5,-0.68,569578810,29941,88.97,19010,19150,18940,24850,13410,19150,19023.37,14.05,0,-3112,19416,19282,19206,19072,18996,19245,19035,90,5700,500,14170,10,1,18000000,3424,4.43,0.63,12,0.17,4298.00,30401.00,24700,20230816,-23.00,13750,20231006,38.33,22400,-15.09,20240417,14900,27.65,20240118,24700,-23.00,20230816,13750,38.33,20231006,2.51,N,045100,500,90 억,,2529239,N,N,8,N,00,N
20240712,130506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19110,-40,5,-0.21,538310260,28299,84.09,19010,19150,18940,24850,13410,19150,19022.24,14.05,0,-3115,19416,19282,19206,19072,18996,19245,19035,90,5700,500,14170,10,1,18000000,3440,4.45,0.63,12,0.16,4298.00,30401.00,24700,20230816,-22.63,13750,20231006,38.98,22400,-14.69,20240417,14900,28.26,20240118,24700,-22.63,20230816,13750,38.98,20231006,2.51,N,045100,500,90 억,,2529239,N,N,8,N,00,N
20240712,120507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18990,-160,5,-0.84,380730710,20008,59.45,19010,19150,18980,24850,13410,19150,19028.92,14.05,0,-3409,19416,19282,19206,19072,18996,19245,19035,90,5700,500,14170,10,1,18000000,3418,4.42,0.62,12,0.11,4298.00,30401.00,24700,20230816,-23.12,13750,20231006,38.11,22400,-15.22,20240417,14900,27.45,20240118,24700,-23.12,20230816,13750,38.11,20231006,2.51,N,045100,500,90 억,,2529239,N,N,8,N,00,N
20240712,110505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19010,-140,5,-0.73,243189210,12771,37.95,19010,19150,19000,24850,13410,19150,19042.30,14.05,0,-2809,19416,19282,19206,19072,18996,19245,19035,90,5700,500,14170,10,1,18000000,3422,4.42,0.63,12,0.07,4298.00,30401.00,24700,20230816,-23.04,13750,20231006,38.25,22400,-15.13,20240417,14900,27.58,20240118,24700,-23.04,20230816,13750,38.25,20231006,2.51,N,045100,500,90 억,,2529239,N,N,8,N,00,N
20240712,100507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19140,-10,5,-0.05,157022490,8245,24.50,19010,19150,19000,24850,13410,19150,19044.57,14.05,0,-2306,19416,19282,19206,19072,18996,19245,19035,90,5700,500,14170,10,1,18000000,3445,4.45,0.63,12,0.05,4298.00,30401.00,24700,20230816,-22.51,13750,20231006,39.20,22400,-14.55,20240417,14900,28.46,20240118,24700,-22.51,20230816,13750,39.20,20231006,2.51,N,045100,500,90 억,,2529239,N,N,8,N,00,N
20240712,090503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19010,-140,5,-0.73,13955820,734,2.18,19010,19030,19010,24850,13410,19150,19013.38,14.05,0,14,19416,19282,19206,19072,18996,19245,19035,90,5700,500,14170,10,1,18000000,3422,4.42,0.63,12,0.00,4298.00,30401.00,24700,20230816,-23.04,13750,20231006,38.25,22400,-15.13,20240417,14900,27.58,20240118,24700,-23.04,20230816,13750,38.25,20231006,2.51,N,045100,500,90 억,,2529239,N,N,8,N,00,N
20240711,160503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19150,0,3,0.00,646381600,33643,65.51,19200,19340,19130,24850,13410,19150,19212.96,14.07,0,-7181,19356,19252,19076,18972,18796,19305,19025,90,5700,500,14170,10,1,18000000,3447,4.46,0.63,12,0.19,4298.00,30401.00,24700,20230816,-22.47,13750,20231006,39.27,22400,-14.51,20240417,14900,28.52,20240118,24700,-22.47,20230816,13750,39.27,20231006,2.49,N,045100,500,90 억,,2531941,N,N,8,N,00,N
20240711,150507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19150,0,3,0.00,606785280,31576,61.49,19200,19340,19130,24850,13410,19150,19216.66,14.07,0,-6425,19356,19252,19076,18972,18796,19305,19025,90,5700,500,14170,10,1,18000000,3447,4.46,0.63,12,0.18,4298.00,30401.00,24700,20230816,-22.47,13750,20231006,39.27,22400,-14.51,20240417,14900,28.52,20240118,24700,-22.47,20230816,13750,39.27,20231006,2.49,N,045100,500,90 억,,2531941,N,N,3,N,00,N
20240711,140507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19180,30,2,0.16,564484710,29373,57.20,19200,19340,19130,24850,13410,19150,19217.81,14.07,0,-5664,19356,19252,19076,18972,18796,19305,19025,90,5700,500,14170,10,1,18000000,3452,4.46,0.63,12,0.16,4298.00,30401.00,24700,20230816,-22.35,13750,20231006,39.49,22400,-14.38,20240417,14900,28.72,20240118,24700,-22.35,20230816,13750,39.49,20231006,2.49,N,045100,500,90 억,,2531941,N,N,3,N,00,N
20240711,130505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19150,0,3,0.00,515685070,26825,52.24,19200,19340,19140,24850,13410,19150,19224.05,14.07,0,-4368,19356,19252,19076,18972,18796,19305,19025,90,5700,500,14170,10,1,18000000,3447,4.46,0.63,12,0.15,4298.00,30401.00,24700,20230816,-22.47,13750,20231006,39.27,22400,-14.51,20240417,14900,28.52,20240118,24700,-22.47,20230816,13750,39.27,20231006,2.49,N,045100,500,90 억,,2531941,N,N,3,N,00,N
20240711,120505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19210,60,2,0.31,488126840,25387,49.44,19200,19340,19140,24850,13410,19150,19227.43,14.07,0,-3554,19356,19252,19076,18972,18796,19305,19025,90,5700,500,14170,10,1,18000000,3458,4.47,0.63,12,0.14,4298.00,30401.00,24700,20230816,-22.23,13750,20231006,39.71,22400,-14.24,20240417,14900,28.93,20240118,24700,-22.23,20230816,13750,39.71,20231006,2.49,N,045100,500,90 억,,2531941,N,N,3,N,00,N
20240711,110504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19160,10,2,0.05,377074080,19596,38.16,19200,19340,19150,24850,13410,19150,19242.40,14.07,0,-1748,19356,19252,19076,18972,18796,19305,19025,90,5700,500,14170,10,1,18000000,3449,4.46,0.63,12,0.11,4298.00,30401.00,24700,20230816,-22.43,13750,20231006,39.35,22400,-14.46,20240417,14900,28.59,20240118,24700,-22.43,20230816,13750,39.35,20231006,2.49,N,045100,500,90 억,,2531941,N,N,3,N,00,N
20240711,100504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19250,100,2,0.52,262940410,13657,26.59,19200,19340,19150,24850,13410,19150,19253.16,14.07,0,-735,19356,19252,19076,18972,18796,19305,19025,90,5700,500,14170,10,1,18000000,3465,4.48,0.63,12,0.08,4298.00,30401.00,24700,20230816,-22.06,13750,20231006,40.00,22400,-14.06,20240417,14900,29.19,20240118,24700,-22.06,20230816,13750,40.00,20231006,2.49,N,045100,500,90 억,,2531941,N,N,3,N,00,N
20240711,090502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19160,10,2,0.05,38044790,1981,3.86,19200,19240,19160,24850,13410,19150,19204.84,14.07,0,-189,19356,19252,19076,18972,18796,19305,19025,90,5700,500,14170,10,1,18000000,3449,4.46,0.63,12,0.01,4298.00,30401.00,24700,20230816,-22.43,13750,20231006,39.35,22400,-14.46,20240417,14900,28.59,20240118,24700,-22.43,20230816,13750,39.35,20231006,2.49,N,045100,500,90 억,,2531941,N,N,3,N,00,N
20240710,160503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19150,100,2,0.52,973512070,51219,83.41,19050,19180,18900,24750,13340,19050,19006.83,14.09,0,-11868,19476,19262,19136,18922,18796,19200,18860,90,5700,500,14090,10,1,18000000,3447,4.46,0.63,12,0.28,4298.00,30401.00,24700,20230816,-22.47,13750,20231006,39.27,22400,-14.51,20240417,14900,28.52,20240118,24700,-22.47,20230816,13750,39.27,20231006,2.50,N,045100,500,90 억,,2535511,N,N,3,N,00,N
20240710,150504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19120,70,2,0.37,837734710,44126,71.86,19050,19150,18900,24750,13340,19050,18985.06,14.09,0,-10181,19476,19262,19136,18922,18796,19200,18860,90,5700,500,14090,10,1,18000000,3442,4.45,0.63,12,0.25,4298.00,30401.00,24700,20230816,-22.59,13750,20231006,39.05,22400,-14.64,20240417,14900,28.32,20240118,24700,-22.59,20230816,13750,39.05,20231006,2.50,N,045100,500,90 억,,2535511,N,N,3,N,00,N
20240710,140502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19040,-10,5,-0.05,667870950,35225,57.36,19050,19140,18900,24750,13340,19050,18960.14,14.09,0,-9909,19476,19262,19136,18922,18796,19200,18860,90,5700,500,14090,10,1,18000000,3427,4.43,0.63,12,0.20,4298.00,30401.00,24700,20230816,-22.91,13750,20231006,38.47,22400,-15.00,20240417,14900,27.79,20240118,24700,-22.91,20230816,13750,38.47,20231006,2.50,N,045100,500,90 억,,2535511,N,N,3,N,00,N
20240710,130502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19000,-50,5,-0.26,591096000,31193,50.80,19050,19140,18900,24750,13340,19050,18949.64,14.09,0,-10861,19476,19262,19136,18922,18796,19200,18860,90,5700,500,14090,10,1,18000000,3420,4.42,0.62,12,0.17,4298.00,30401.00,24700,20230816,-23.08,13750,20231006,38.18,22400,-15.18,20240417,14900,27.52,20240118,24700,-23.08,20230816,13750,38.18,20231006,2.50,N,045100,500,90 억,,2535511,N,N,3,N,00,N
20240710,120503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18950,-100,5,-0.52,553099310,29192,47.54,19050,19140,18900,24750,13340,19050,18946.95,14.09,0,-10353,19476,19262,19136,18922,18796,19200,18860,90,5700,500,14090,10,1,18000000,3411,4.41,0.62,12,0.16,4298.00,30401.00,24700,20230816,-23.28,13750,20231006,37.82,22400,-15.40,20240417,14900,27.18,20240118,24700,-23.28,20230816,13750,37.82,20231006,2.50,N,045100,500,90 억,,2535511,N,N,3,N,00,N
20240710,110504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18990,-60,5,-0.31,454690410,24001,39.08,19050,19140,18900,24750,13340,19050,18944.64,14.09,0,-9084,19476,19262,19136,18922,18796,19200,18860,90,5700,500,14090,10,1,18000000,3418,4.42,0.62,12,0.13,4298.00,30401.00,24700,20230816,-23.12,13750,20231006,38.11,22400,-15.22,20240417,14900,27.45,20240118,24700,-23.12,20230816,13750,38.11,20231006,2.50,N,045100,500,90 억,,2535511,N,N,3,N,00,N
20240710,100459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18930,-120,5,-0.63,250323220,13205,21.50,19050,19140,18910,24750,13340,19050,18956.70,14.09,0,-6297,19476,19262,19136,18922,18796,19200,18860,90,5700,500,14090,10,1,18000000,3407,4.40,0.62,12,0.07,4298.00,30401.00,24700,20230816,-23.36,13750,20231006,37.67,22400,-15.49,20240417,14900,27.05,20240118,24700,-23.36,20230816,13750,37.67,20231006,2.50,N,045100,500,90 억,,2535511,N,N,3,N,00,N
20240710,090503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19000,-50,5,-0.26,24664540,1296,2.11,19050,19140,18990,24750,13340,19050,19031.28,14.09,0,-986,19476,19262,19136,18922,18796,19200,18860,90,5700,500,14090,10,1,18000000,3420,4.42,0.62,12,0.01,4298.00,30401.00,24700,20230816,-23.08,13750,20231006,38.18,22400,-15.18,20240417,14900,27.52,20240118,24700,-23.08,20230816,13750,38.18,20231006,2.50,N,045100,500,90 억,,2535511,N,N,3,N,00,N
20240709,160502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19050,-190,5,-0.99,1170526320,61313,211.31,19240,19350,19010,25000,13470,19240,19091.00,14.16,0,-21296,19486,19362,19176,19052,18866,19425,19115,90,5760,500,14230,10,1,18000000,3429,4.43,0.63,12,0.34,4298.00,30401.00,24700,20230816,-22.87,13750,20231006,38.55,22400,-14.96,20240417,14900,27.85,20240118,24700,-22.87,20230816,13750,38.55,20231006,2.49,N,045100,500,90 억,,2549038,N,N,3,N,00,N
20240709,150502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19070,-170,5,-0.88,1048577030,54912,189.25,19240,19350,19010,25000,13470,19240,19095.59,14.16,0,-18649,19486,19362,19176,19052,18866,19425,19115,90,5760,500,14230,10,1,18000000,3433,4.44,0.63,12,0.31,4298.00,30401.00,24700,20230816,-22.79,13750,20231006,38.69,22400,-14.87,20240417,14900,27.99,20240118,24700,-22.79,20230816,13750,38.69,20231006,2.49,N,045100,500,90 억,,2549038,N,N,3,N,00,N
20240709,140503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19050,-190,5,-0.99,864033460,45222,155.86,19240,19350,19010,25000,13470,19240,19106.48,14.16,0,-15690,19486,19362,19176,19052,18866,19425,19115,90,5760,500,14230,10,1,18000000,3429,4.43,0.63,12,0.25,4298.00,30401.00,24700,20230816,-22.87,13750,20231006,38.55,22400,-14.96,20240417,14900,27.85,20240118,24700,-22.87,20230816,13750,38.55,20231006,2.49,N,045100,500,90 억,,2549038,N,N,3,N,00,N
20240709,130504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19050,-190,5,-0.99,590382830,30862,106.37,19240,19350,19010,25000,13470,19240,19129.77,14.16,0,-11572,19486,19362,19176,19052,18866,19425,19115,90,5760,500,14230,10,1,18000000,3429,4.43,0.63,12,0.17,4298.00,30401.00,24700,20230816,-22.87,13750,20231006,38.55,22400,-14.96,20240417,14900,27.85,20240118,24700,-22.87,20230816,13750,38.55,20231006,2.49,N,045100,500,90 억,,2549038,N,N,3,N,00,N
20240709,120505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19060,-180,5,-0.94,530970380,27747,95.63,19240,19350,19010,25000,13470,19240,19136.14,14.16,0,-9879,19486,19362,19176,19052,18866,19425,19115,90,5760,500,14230,10,1,18000000,3431,4.43,0.63,12,0.15,4298.00,30401.00,24700,20230816,-22.83,13750,20231006,38.62,22400,-14.91,20240417,14900,27.92,20240118,24700,-22.83,20230816,13750,38.62,20231006,2.49,N,045100,500,90 억,,2549038,N,N,3,N,00,N
20240709,110504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19020,-220,5,-1.14,470326740,24565,84.66,19240,19350,19010,25000,13470,19240,19146.21,14.16,0,-8565,19486,19362,19176,19052,18866,19425,19115,90,5760,500,14230,10,1,18000000,3424,4.43,0.63,12,0.14,4298.00,30401.00,24700,20230816,-23.00,13750,20231006,38.33,22400,-15.09,20240417,14900,27.65,20240118,24700,-23.00,20230816,13750,38.33,20231006,2.49,N,045100,500,90 억,,2549038,N,N,3,N,00,N
20240709,100503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19210,-30,5,-0.16,229295070,11945,41.17,19240,19350,19100,25000,13470,19240,19195.90,14.16,0,-3264,19486,19362,19176,19052,18866,19425,19115,90,5760,500,14230,10,1,18000000,3458,4.47,0.63,12,0.07,4298.00,30401.00,24700,20230816,-22.23,13750,20231006,39.71,22400,-14.24,20240417,14900,28.93,20240118,24700,-22.23,20230816,13750,39.71,20231006,2.49,N,045100,500,90 억,,2549038,N,N,3,N,00,N
20240709,090502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19230,-10,5,-0.05,47257820,2451,8.45,19240,19350,19220,25000,13470,19240,19281.04,14.16,0,1240,19486,19362,19176,19052,18866,19425,19115,90,5760,500,14230,10,1,18000000,3461,4.47,0.63,12,0.01,4298.00,30401.00,24700,20230816,-22.15,13750,20231006,39.85,22400,-14.15,20240417,14900,29.06,20240118,24700,-22.15,20230816,13750,39.85,20231006,2.49,N,045100,500,90 억,,2549038,N,N,3,N,00,N
20240708,160459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19240,250,2,1.32,555627110,28986,29.91,18990,19300,18990,24650,13300,18990,19168.67,14.15,0,-2443,19683,19336,19103,18756,18523,19220,18640,90,5660,500,14050,10,1,18000000,3463,4.48,0.63,12,0.16,4298.00,30401.00,24700,20230816,-22.11,13750,20231006,39.93,22400,-14.11,20240417,14900,29.13,20240118,24700,-22.11,20230816,13750,39.93,20231006,2.47,N,045100,500,90 억,,2546310,N,N,3,N,00,N
20240708,150500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19180,190,2,1.00,430229650,22466,23.18,18990,19300,18990,24650,13300,18990,19150.26,14.15,0,-1559,19683,19336,19103,18756,18523,19220,18640,90,5660,500,14050,10,1,18000000,3452,4.46,0.63,12,0.12,4298.00,30401.00,24700,20230816,-22.35,13750,20231006,39.49,22400,-14.38,20240417,14900,28.72,20240118,24700,-22.35,20230816,13750,39.49,20231006,2.47,N,045100,500,90 억,,2546310,N,N,2,N,00,N
20240708,140502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19190,200,2,1.05,392927220,20522,21.18,18990,19300,18990,24650,13300,18990,19146.63,14.15,0,-723,19683,19336,19103,18756,18523,19220,18640,90,5660,500,14050,10,1,18000000,3454,4.46,0.63,12,0.11,4298.00,30401.00,24700,20230816,-22.31,13750,20231006,39.56,22400,-14.33,20240417,14900,28.79,20240118,24700,-22.31,20230816,13750,39.56,20231006,2.47,N,045100,500,90 억,,2546310,N,N,2,N,00,N
20240708,130458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19140,150,2,0.79,329098960,17190,17.74,18990,19300,18990,24650,13300,18990,19144.79,14.15,0,-1074,19683,19336,19103,18756,18523,19220,18640,90,5660,500,14050,10,1,18000000,3445,4.45,0.63,12,0.10,4298.00,30401.00,24700,20230816,-22.51,13750,20231006,39.20,22400,-14.55,20240417,14900,28.46,20240118,24700,-22.51,20230816,13750,39.20,20231006,2.47,N,045100,500,90 억,,2546310,N,N,2,N,00,N
20240708,120500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19100,110,2,0.58,295084100,15414,15.91,18990,19300,18990,24650,13300,18990,19143.90,14.15,0,-1191,19683,19336,19103,18756,18523,19220,18640,90,5660,500,14050,10,1,18000000,3438,4.44,0.63,12,0.09,4298.00,30401.00,24700,20230816,-22.67,13750,20231006,38.91,22400,-14.73,20240417,14900,28.19,20240118,24700,-22.67,20230816,13750,38.91,20231006,2.47,N,045100,500,90 억,,2546310,N,N,2,N,00,N
20240708,110458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19130,140,2,0.74,244074970,12742,13.15,18990,19300,18990,24650,13300,18990,19155.15,14.15,0,-729,19683,19336,19103,18756,18523,19220,18640,90,5660,500,14050,10,1,18000000,3443,4.45,0.63,12,0.07,4298.00,30401.00,24700,20230816,-22.55,13750,20231006,39.13,22400,-14.60,20240417,14900,28.39,20240118,24700,-22.55,20230816,13750,39.13,20231006,2.47,N,045100,500,90 억,,2546310,N,N,2,N,00,N
20240708,100459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19200,210,2,1.11,171603960,8962,9.25,18990,19300,18990,24650,13300,18990,19147.95,14.15,0,523,19683,19336,19103,18756,18523,19220,18640,90,5660,500,14050,10,1,18000000,3456,4.47,0.63,12,0.05,4298.00,30401.00,24700,20230816,-22.27,13750,20231006,39.64,22400,-14.29,20240417,14900,28.86,20240118,24700,-22.27,20230816,13750,39.64,20231006,2.47,N,045100,500,90 억,,2546310,N,N,2,N,00,N
20240708,090459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19030,40,2,0.21,15660320,824,0.85,18990,19050,18990,24650,13300,18990,19005.24,14.15,0,-46,19683,19336,19103,18756,18523,19220,18640,90,5660,500,14050,10,1,18000000,3425,4.43,0.63,12,0.00,4298.00,30401.00,24700,20230816,-22.96,13750,20231006,38.40,22400,-15.04,20240417,14900,27.72,20240118,24700,-22.96,20230816,13750,38.40,20231006,2.47,N,045100,500,90 억,,2546310,N,N,2,N,00,N
20240705,160457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18990,-260,5,-1.35,1854011110,96767,224.28,19450,19450,18870,25000,13480,19250,19159.54,14.27,0,-31746,19430,19340,19210,19120,18990,19385,19165,90,5750,500,14240,10,1,18000000,3418,4.42,0.62,12,0.54,4298.00,30401.00,24700,20230816,-23.12,13750,20231006,38.11,22400,-15.22,20240417,14900,27.45,20240118,24700,-23.12,20230816,13750,38.11,20231006,2.48,N,045100,500,90 억,,2569207,N,N,2,N,00,N
20240705,150459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18960,-290,5,-1.51,1649520760,86021,199.38,19450,19450,18870,25000,13480,19250,19175.79,14.27,0,-26889,19430,19340,19210,19120,18990,19385,19165,90,5750,500,14240,10,1,18000000,3413,4.41,0.62,12,0.48,4298.00,30401.00,24700,20230816,-23.24,13750,20231006,37.89,22400,-15.36,20240417,14900,27.25,20240118,24700,-23.24,20230816,13750,37.89,20231006,2.48,N,045100,500,90 억,,2569207,N,N,12,N,00,N
20240705,140459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19020,-230,5,-1.19,1276223480,66402,153.90,19450,19450,19010,25000,13480,19250,19219.65,14.27,0,-12729,19430,19340,19210,19120,18990,19385,19165,90,5750,500,14240,10,1,18000000,3424,4.43,0.63,12,0.37,4298.00,30401.00,24700,20230816,-23.00,13750,20231006,38.33,22400,-15.09,20240417,14900,27.65,20240118,24700,-23.00,20230816,13750,38.33,20231006,2.48,N,045100,500,90 억,,2569207,N,N,12,N,00,N
20240705,130458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19200,-50,5,-0.26,717003060,37158,86.12,19450,19450,19200,25000,13480,19250,19296.06,14.27,0,-3645,19430,19340,19210,19120,18990,19385,19165,90,5750,500,14240,10,1,18000000,3456,4.47,0.63,12,0.21,4298.00,30401.00,24700,20230816,-22.27,13750,20231006,39.64,22400,-14.29,20240417,14900,28.86,20240118,24700,-22.27,20230816,13750,39.64,20231006,2.48,N,045100,500,90 억,,2569207,N,N,12,N,00,N
20240705,120458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19340,90,2,0.47,466921820,24183,56.05,19450,19450,19220,25000,13480,19250,19307.85,14.27,0,-172,19430,19340,19210,19120,18990,19385,19165,90,5750,500,14240,10,1,18000000,3481,4.50,0.64,12,0.13,4298.00,30401.00,24700,20230816,-21.70,13750,20231006,40.65,22400,-13.66,20240417,14900,29.80,20240118,24700,-21.70,20230816,13750,40.65,20231006,2.48,N,045100,500,90 억,,2569207,N,N,12,N,00,N
20240705,110457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19320,70,2,0.36,369384700,19147,44.38,19450,19450,19220,25000,13480,19250,19292.04,14.27,0,1481,19430,19340,19210,19120,18990,19385,19165,90,5750,500,14240,10,1,18000000,3478,4.50,0.64,12,0.11,4298.00,30401.00,24700,20230816,-21.78,13750,20231006,40.51,22400,-13.75,20240417,14900,29.66,20240118,24700,-21.78,20230816,13750,40.51,20231006,2.48,N,045100,500,90 억,,2569207,N,N,12,N,00,N
20240705,100457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19310,60,2,0.31,267350690,13860,32.12,19450,19450,19220,25000,13480,19250,19289.37,14.27,0,1113,19430,19340,19210,19120,18990,19385,19165,90,5750,500,14240,10,1,18000000,3476,4.49,0.64,12,0.08,4298.00,30401.00,24700,20230816,-21.82,13750,20231006,40.44,22400,-13.79,20240417,14900,29.60,20240118,24700,-21.82,20230816,13750,40.44,20231006,2.48,N,045100,500,90 억,,2569207,N,N,12,N,00,N
20240705,090458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19250,0,3,0.00,23342550,1204,2.79,19450,19450,19250,25000,13480,19250,19387.50,14.27,0,-345,19430,19340,19210,19120,18990,19385,19165,90,5750,500,14240,10,1,18000000,3465,4.48,0.63,12,0.01,4298.00,30401.00,24700,20230816,-22.06,13750,20231006,40.00,22400,-14.06,20240417,14900,29.19,20240118,24700,-22.06,20230816,13750,40.00,20231006,2.48,N,045100,500,90 억,,2569207,N,N,12,N,00,N
20240704,160455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19250,50,2,0.26,826769420,43144,63.74,19240,19300,19080,24950,13440,19200,19162.79,14.34,0,-11927,19626,19412,19276,19062,18926,19345,18995,90,5750,500,14200,10,1,18000000,3465,4.48,0.63,12,0.24,4298.00,30401.00,24700,20230816,-22.06,13750,20231006,40.00,22400,-14.06,20240417,14900,29.19,20240118,24700,-22.06,20230816,13750,40.00,20231006,2.49,N,045100,500,90 억,,2580991,N,N,12,N,00,N
20240704,150457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19220,20,2,0.10,752402230,39278,58.03,19240,19300,19080,24950,13440,19200,19155.82,14.34,0,-11283,19626,19412,19276,19062,18926,19345,18995,90,5750,500,14200,10,1,18000000,3460,4.47,0.63,12,0.22,4298.00,30401.00,24700,20230816,-22.19,13750,20231006,39.78,22400,-14.20,20240417,14900,28.99,20240118,24700,-22.19,20230816,13750,39.78,20231006,2.49,N,045100,500,90 억,,2580991,N,N,4,N,00,N
20240704,140457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19220,20,2,0.10,674326510,35222,52.04,19240,19300,19080,24950,13440,19200,19145.04,14.34,0,-8986,19626,19412,19276,19062,18926,19345,18995,90,5750,500,14200,10,1,18000000,3460,4.47,0.63,12,0.20,4298.00,30401.00,24700,20230816,-22.19,13750,20231006,39.78,22400,-14.20,20240417,14900,28.99,20240118,24700,-22.19,20230816,13750,39.78,20231006,2.49,N,045100,500,90 억,,2580991,N,N,4,N,00,N
20240704,130457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19170,-30,5,-0.16,550060530,28737,42.45,19240,19300,19080,24950,13440,19200,19141.20,14.34,0,-6873,19626,19412,19276,19062,18926,19345,18995,90,5750,500,14200,10,1,18000000,3451,4.46,0.63,12,0.16,4298.00,30401.00,24700,20230816,-22.39,13750,20231006,39.42,22400,-14.42,20240417,14900,28.66,20240118,24700,-22.39,20230816,13750,39.42,20231006,2.49,N,045100,500,90 억,,2580991,N,N,4,N,00,N
20240704,120456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19150,-50,5,-0.26,499589030,26102,38.56,19240,19300,19080,24950,13440,19200,19139.88,14.34,0,-6475,19626,19412,19276,19062,18926,19345,18995,90,5750,500,14200,10,1,18000000,3447,4.46,0.63,12,0.15,4298.00,30401.00,24700,20230816,-22.47,13750,20231006,39.27,22400,-14.51,20240417,14900,28.52,20240118,24700,-22.47,20230816,13750,39.27,20231006,2.49,N,045100,500,90 억,,2580991,N,N,4,N,00,N
20240704,110456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19170,-30,5,-0.16,293149350,15314,22.62,19240,19300,19080,24950,13440,19200,19142.57,14.34,0,-3258,19626,19412,19276,19062,18926,19345,18995,90,5750,500,14200,10,1,18000000,3451,4.46,0.63,12,0.09,4298.00,30401.00,24700,20230816,-22.39,13750,20231006,39.42,22400,-14.42,20240417,14900,28.66,20240118,24700,-22.39,20230816,13750,39.42,20231006,2.49,N,045100,500,90 억,,2580991,N,N,4,N,00,N
20240704,100456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19150,-50,5,-0.26,213349220,11151,16.47,19240,19300,19080,24950,13440,19200,19132.74,14.34,0,-2072,19626,19412,19276,19062,18926,19345,18995,90,5750,500,14200,10,1,18000000,3447,4.46,0.63,12,0.06,4298.00,30401.00,24700,20230816,-22.47,13750,20231006,39.27,22400,-14.51,20240417,14900,28.52,20240118,24700,-22.47,20230816,13750,39.27,20231006,2.49,N,045100,500,90 억,,2580991,N,N,4,N,00,N
20240704,090456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19210,10,2,0.05,4292630,223,0.33,19240,19300,19210,24950,13440,19200,19249.46,14.34,0,-40,19626,19412,19276,19062,18926,19345,18995,90,5750,500,14200,10,1,18000000,3458,4.47,0.63,12,0.00,4298.00,30401.00,24700,20230816,-22.23,13750,20231006,39.71,22400,-14.24,20240417,14900,28.93,20240118,24700,-22.23,20230816,13750,39.71,20231006,2.49,N,045100,500,90 억,,2580991,N,N,4,N,00,N
20240703,160454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19200,-190,5,-0.98,1292365230,67273,100.34,19490,19490,19140,25200,13580,19390,19210.76,14.42,0,-27852,19643,19516,19293,19166,18943,19580,19230,90,5810,500,14340,10,1,18000000,3456,4.47,0.63,12,0.37,4298.00,30401.00,24700,20230816,-22.27,13750,20231006,39.64,22400,-14.29,20240417,14900,28.86,20240118,24700,-22.27,20230816,13750,39.64,20231006,2.46,N,045100,500,90 억,,2595598,N,N,4,N,00,N
20240703,150456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19210,-180,5,-0.93,1175104280,61167,91.23,19490,19490,19140,25200,13580,19390,19211.41,14.42,0,-24899,19643,19516,19293,19166,18943,19580,19230,90,5810,500,14340,10,1,18000000,3458,4.47,0.63,12,0.34,4298.00,30401.00,24700,20230816,-22.23,13750,20231006,39.71,22400,-14.24,20240417,14900,28.93,20240118,24700,-22.23,20230816,13750,39.71,20231006,2.46,N,045100,500,90 억,,2595598,N,N,1,N,00,N
20240703,140456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19170,-220,5,-1.13,1014499000,52801,78.76,19490,19490,19140,25200,13580,19390,19213.63,14.42,0,-19707,19643,19516,19293,19166,18943,19580,19230,90,5810,500,14340,10,1,18000000,3451,4.46,0.63,12,0.29,4298.00,30401.00,24700,20230816,-22.39,13750,20231006,39.42,22400,-14.42,20240417,14900,28.66,20240118,24700,-22.39,20230816,13750,39.42,20231006,2.46,N,045100,500,90 억,,2595598,N,N,1,N,00,N
20240703,130455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19230,-160,5,-0.83,754057010,39233,58.52,19490,19490,19140,25200,13580,19390,19219.97,14.42,0,-14287,19643,19516,19293,19166,18943,19580,19230,90,5810,500,14340,10,1,18000000,3461,4.47,0.63,12,0.22,4298.00,30401.00,24700,20230816,-22.15,13750,20231006,39.85,22400,-14.15,20240417,14900,29.06,20240118,24700,-22.15,20230816,13750,39.85,20231006,2.46,N,045100,500,90 억,,2595598,N,N,1,N,00,N
20240703,120454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19180,-210,5,-1.08,654839000,34061,50.80,19490,19490,19140,25200,13580,19390,19225.48,14.42,0,-13754,19643,19516,19293,19166,18943,19580,19230,90,5810,500,14340,10,1,18000000,3452,4.46,0.63,12,0.19,4298.00,30401.00,24700,20230816,-22.35,13750,20231006,39.49,22400,-14.38,20240417,14900,28.72,20240118,24700,-22.35,20230816,13750,39.49,20231006,2.46,N,045100,500,90 억,,2595598,N,N,1,N,00,N
20240703,110456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19160,-230,5,-1.19,605859610,31506,46.99,19490,19490,19140,25200,13580,19390,19229.98,14.42,0,-12655,19643,19516,19293,19166,18943,19580,19230,90,5810,500,14340,10,1,18000000,3449,4.46,0.63,12,0.18,4298.00,30401.00,24700,20230816,-22.43,13750,20231006,39.35,22400,-14.46,20240417,14900,28.59,20240118,24700,-22.43,20230816,13750,39.35,20231006,2.46,N,045100,500,90 억,,2595598,N,N,1,N,00,N
20240703,100456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19190,-200,5,-1.03,272203950,14127,21.07,19490,19490,19160,25200,13580,19390,19268.35,14.42,0,-6476,19643,19516,19293,19166,18943,19580,19230,90,5810,500,14340,10,1,18000000,3454,4.46,0.63,12,0.08,4298.00,30401.00,24700,20230816,-22.31,13750,20231006,39.56,22400,-14.33,20240417,14900,28.79,20240118,24700,-22.31,20230816,13750,39.56,20231006,2.46,N,045100,500,90 억,,2595598,N,N,1,N,00,N
20240703,090455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19330,-60,5,-0.31,36787850,1898,2.83,19490,19490,19330,25200,13580,19390,19382.43,14.42,0,-561,19643,19516,19293,19166,18943,19580,19230,90,5810,500,14340,10,1,18000000,3479,4.50,0.64,12,0.01,4298.00,30401.00,24700,20230816,-21.74,13750,20231006,40.58,22400,-13.71,20240417,14900,29.73,20240118,24700,-21.74,20230816,13750,40.58,20231006,2.46,N,045100,500,90 억,,2595598,N,N,1,N,00,N
20240702,160453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19390,80,2,0.41,1293055340,67033,48.80,19310,19420,19070,25100,13520,19310,19289.81,14.34,0,-2205,20230,19770,19470,19010,18710,19620,18860,90,5790,500,14280,10,1,18000000,3490,4.51,0.64,12,0.37,4298.00,30401.00,24700,20230816,-21.50,13750,20231006,41.02,22400,-13.44,20240417,14900,30.13,20240118,24700,-21.50,20230816,13750,41.02,20231006,2.47,N,045100,500,90 억,,2581350,N,N,1,N,00,N
20240702,150454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19380,70,2,0.36,1192144860,61826,45.01,19310,19420,19070,25100,13520,19310,19282.25,14.34,0,-2194,20230,19770,19470,19010,18710,19620,18860,90,5790,500,14280,10,1,18000000,3488,4.51,0.64,12,0.34,4298.00,30401.00,24700,20230816,-21.54,13750,20231006,40.95,22400,-13.48,20240417,14900,30.07,20240118,24700,-21.54,20230816,13750,40.95,20231006,2.47,N,045100,500,90 억,,2581350,N,N,1,N,00,N
20240702,140455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19340,30,2,0.16,1083108870,56197,40.91,19310,19420,19070,25100,13520,19310,19273.42,14.34,0,-1477,20230,19770,19470,19010,18710,19620,18860,90,5790,500,14280,10,1,18000000,3481,4.50,0.64,12,0.31,4298.00,30401.00,24700,20230816,-21.70,13750,20231006,40.65,22400,-13.66,20240417,14900,29.80,20240118,24700,-21.70,20230816,13750,40.65,20231006,2.47,N,045100,500,90 억,,2581350,N,N,1,N,00,N
20240702,130454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19350,40,2,0.21,770638350,40019,29.13,19310,19420,19070,25100,13520,19310,19256.80,14.34,0,1343,20230,19770,19470,19010,18710,19620,18860,90,5790,500,14280,10,1,18000000,3483,4.50,0.64,12,0.22,4298.00,30401.00,24700,20230816,-21.66,13750,20231006,40.73,22400,-13.62,20240417,14900,29.87,20240118,24700,-21.66,20230816,13750,40.73,20231006,2.47,N,045100,500,90 억,,2581350,N,N,1,N,00,N
20240702,120455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19370,60,2,0.31,663766380,34492,25.11,19310,19420,19070,25100,13520,19310,19244.05,14.34,0,1803,20230,19770,19470,19010,18710,19620,18860,90,5790,500,14280,10,1,18000000,3487,4.51,0.64,12,0.19,4298.00,30401.00,24700,20230816,-21.58,13750,20231006,40.87,22400,-13.53,20240417,14900,30.00,20240118,24700,-21.58,20230816,13750,40.87,20231006,2.47,N,045100,500,90 억,,2581350,N,N,1,N,00,N
20240702,110454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19310,0,3,0.00,589130770,30636,22.30,19310,19420,19070,25100,13520,19310,19229.99,14.34,0,442,20230,19770,19470,19010,18710,19620,18860,90,5790,500,14280,10,1,18000000,3476,4.49,0.64,12,0.17,4298.00,30401.00,24700,20230816,-21.82,13750,20231006,40.44,22400,-13.79,20240417,14900,29.60,20240118,24700,-21.82,20230816,13750,40.44,20231006,2.47,N,045100,500,90 억,,2581350,N,N,1,N,00,N
20240702,100454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19230,-80,5,-0.41,436024770,22700,16.52,19310,19420,19070,25100,13520,19310,19208.09,14.34,0,-1626,20230,19770,19470,19010,18710,19620,18860,90,5790,500,14280,10,1,18000000,3461,4.47,0.63,12,0.13,4298.00,30401.00,24700,20230816,-22.15,13750,20231006,39.85,22400,-14.15,20240417,14900,29.06,20240118,24700,-22.15,20230816,13750,39.85,20231006,2.47,N,045100,500,90 억,,2581350,N,N,1,N,00,N
20240702,090456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19330,20,2,0.10,12135990,628,0.46,19310,19400,19300,25100,13520,19310,19325.06,14.34,0,-73,20230,19770,19470,19010,18710,19620,18860,90,5790,500,14280,10,1,18000000,3479,4.50,0.64,12,0.00,4298.00,30401.00,24700,20230816,-21.74,13750,20231006,40.58,22400,-13.71,20240417,14900,29.73,20240118,24700,-21.74,20230816,13750,40.58,20231006,2.47,N,045100,500,90 억,,2581350,N,N,1,N,00,N
20240701,160453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19310,-640,5,-3.21,2618743310,134795,273.54,19910,19930,19170,25900,13970,19950,19427.78,14.64,0,-54589,20496,20222,20026,19752,19556,20125,19655,90,5950,500,14760,10,1,18000000,3476,4.49,0.64,12,0.75,4298.00,30401.00,24700,20230816,-21.82,13750,20231006,40.44,22400,-13.79,20240417,14900,29.60,20240118,24700,-21.82,20230816,13750,40.44,20231006,2.47,N,045100,500,90 억,,2635358,N,N,1,N,00,N
20240701,150454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19380,-570,5,-2.86,2447665610,125947,255.58,19910,19930,19170,25900,13970,19950,19434.07,14.64,0,-51764,20496,20222,20026,19752,19556,20125,19655,90,5950,500,14760,10,1,18000000,3488,4.51,0.64,12,0.70,4298.00,30401.00,24700,20230816,-21.54,13750,20231006,40.95,22400,-13.48,20240417,14900,30.07,20240118,24700,-21.54,20230816,13750,40.95,20231006,2.47,N,045100,500,90 억,,2635358,N,N,1,N,00,N
20240701,140453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19260,-690,5,-3.46,1983338630,101833,206.65,19910,19930,19250,25900,13970,19950,19476.36,14.64,0,-42970,20496,20222,20026,19752,19556,20125,19655,90,5950,500,14760,10,1,18000000,3467,4.48,0.63,12,0.57,4298.00,30401.00,24700,20230816,-22.02,13750,20231006,40.07,22400,-14.02,20240417,14900,29.26,20240118,24700,-22.02,20230816,13750,40.07,20231006,2.47,N,045100,500,90 억,,2635358,N,N,1,N,00,N
20240701,130453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19420,-530,5,-2.66,1523759040,78050,158.39,19910,19930,19260,25900,13970,19950,19522.83,14.64,0,-31308,20496,20222,20026,19752,19556,20125,19655,90,5950,500,14760,10,1,18000000,3496,4.52,0.64,12,0.43,4298.00,30401.00,24700,20230816,-21.38,13750,20231006,41.24,22400,-13.30,20240417,14900,30.34,20240118,24700,-21.38,20230816,13750,41.24,20231006,2.47,N,045100,500,90 억,,2635358,N,N,1,N,00,N
20240701,120454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19350,-600,5,-3.01,1411471340,72253,146.62,19910,19930,19260,25900,13970,19950,19535.10,14.64,0,-28851,20496,20222,20026,19752,19556,20125,19655,90,5950,500,14760,10,1,18000000,3483,4.50,0.64,12,0.40,4298.00,30401.00,24700,20230816,-21.66,13750,20231006,40.73,22400,-13.62,20240417,14900,29.87,20240118,24700,-21.66,20230816,13750,40.73,20231006,2.47,N,045100,500,90 억,,2635358,N,N,1,N,00,N
20240701,110452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19410,-540,5,-2.71,1088976790,55588,112.80,19910,19930,19360,25900,13970,19950,19590.11,14.64,0,-24128,20496,20222,20026,19752,19556,20125,19655,90,5950,500,14760,10,1,18000000,3494,4.52,0.64,12,0.31,4298.00,30401.00,24700,20230816,-21.42,13750,20231006,41.16,22400,-13.35,20240417,14900,30.27,20240118,24700,-21.42,20230816,13750,41.16,20231006,2.47,N,045100,500,90 억,,2635358,N,N,1,N,00,N
20240701,100452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19490,-460,5,-2.31,641576290,32601,66.16,19910,19930,19490,25900,13970,19950,19679.61,14.64,0,-12098,20496,20222,20026,19752,19556,20125,19655,90,5950,500,14760,10,1,18000000,3508,4.53,0.64,12,0.18,4298.00,30401.00,24700,20230816,-21.09,13750,20231006,41.75,22400,-12.99,20240417,14900,30.81,20240118,24700,-21.09,20230816,13750,41.75,20231006,2.47,N,045100,500,90 억,,2635358,N,N,1,N,00,N
20240701,090451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19900,-50,5,-0.25,6449970,324,0.66,19910,19920,19890,25900,13970,19950,19906.65,14.64,0,-128,20496,20222,20026,19752,19556,20125,19655,90,5950,500,14760,10,1,18000000,3582,4.63,0.65,12,0.00,4298.00,30401.00,24700,20230816,-19.43,13750,20231006,44.73,22400,-11.16,20240417,14900,33.56,20240118,24700,-19.43,20230816,13750,44.73,20231006,2.47,N,045100,500,90 억,,2635358,N,N,1,N,00,N