KissMeData/045100/price/prices-20240801.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
20240830,160505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18620,920,2,5.20,2543644830,137651,442.64,17720,18640,17720,23000,12390,17700,18478.73,14.72,0,8598,18046,17872,17566,17392,17086,17960,17480,90,5300,500,13090,10,1,18000000,3352,4.33,0.61,12,0.76,4298.00,30401.00,22400,20240417,-16.88,13750,20231006,35.42,22400,-16.88,20240417,14900,24.97,20240118,22400,-16.88,20240417,13750,35.42,20231006,1.98,N,045100,500,90 억,,2649386,N,N,148,N,00,N
20240830,150510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18550,850,2,4.80,2283706250,123676,397.70,17720,18640,17720,23000,12390,17700,18465.23,14.72,0,9489,18046,17872,17566,17392,17086,17960,17480,90,5300,500,13090,10,1,18000000,3339,4.32,0.61,12,0.69,4298.00,30401.00,22400,20240417,-17.19,13750,20231006,34.91,22400,-17.19,20240417,14900,24.50,20240118,22400,-17.19,20240417,13750,34.91,20231006,1.98,N,045100,500,90 억,,2649386,N,N,52,N,00,N
20240830,140509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18510,810,2,4.58,1640561350,89037,286.31,17720,18640,17720,23000,12390,17700,18425.61,14.72,0,10189,18046,17872,17566,17392,17086,17960,17480,90,5300,500,13090,10,1,18000000,3332,4.31,0.61,12,0.49,4298.00,30401.00,22400,20240417,-17.37,13750,20231006,34.62,22400,-17.37,20240417,14900,24.23,20240118,22400,-17.37,20240417,13750,34.62,20231006,1.98,N,045100,500,90 억,,2649386,N,N,52,N,00,N
20240830,130506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18580,880,2,4.97,1076783270,58655,188.61,17720,18600,17720,23000,12390,17700,18357.91,14.72,0,19855,18046,17872,17566,17392,17086,17960,17480,90,5300,500,13090,10,1,18000000,3344,4.32,0.61,12,0.33,4298.00,30401.00,22400,20240417,-17.05,13750,20231006,35.13,22400,-17.05,20240417,14900,24.70,20240118,22400,-17.05,20240417,13750,35.13,20231006,1.98,N,045100,500,90 억,,2649386,N,N,52,N,00,N
20240830,120509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18490,790,2,4.46,789905990,43184,138.86,17720,18540,17720,23000,12390,17700,18291.64,14.72,0,15201,18046,17872,17566,17392,17086,17960,17480,90,5300,500,13090,10,1,18000000,3328,4.30,0.61,12,0.24,4298.00,30401.00,22400,20240417,-17.46,13750,20231006,34.47,22400,-17.46,20240417,14900,24.09,20240118,22400,-17.46,20240417,13750,34.47,20231006,1.98,N,045100,500,90 억,,2649386,N,N,52,N,00,N
20240830,110509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18450,750,2,4.24,548900340,30148,96.95,17720,18480,17720,23000,12390,17700,18206.86,14.72,0,11029,18046,17872,17566,17392,17086,17960,17480,90,5300,500,13090,10,1,18000000,3321,4.29,0.61,12,0.17,4298.00,30401.00,22400,20240417,-17.63,13750,20231006,34.18,22400,-17.63,20240417,14900,23.83,20240118,22400,-17.63,20240417,13750,34.18,20231006,1.98,N,045100,500,90 억,,2649386,N,N,52,N,00,N
20240830,100511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17960,260,2,1.47,132482630,7422,23.87,17720,17960,17720,23000,12390,17700,17849.99,14.72,0,3859,18046,17872,17566,17392,17086,17960,17480,90,5300,500,13090,10,1,18000000,3233,4.18,0.59,12,0.04,4298.00,30401.00,22400,20240417,-19.82,13750,20231006,30.62,22400,-19.82,20240417,14900,20.54,20240118,22400,-19.82,20240417,13750,30.62,20231006,1.98,N,045100,500,90 억,,2649386,N,N,52,N,00,N
20240830,090511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17880,180,2,1.02,17086130,960,3.09,17720,17880,17720,23000,12390,17700,17798.05,14.72,0,264,18046,17872,17566,17392,17086,17960,17480,90,5300,500,13090,10,1,18000000,3218,4.16,0.59,12,0.01,4298.00,30401.00,22400,20240417,-20.18,13750,20231006,30.04,22400,-20.18,20240417,14900,20.00,20240118,22400,-20.18,20240417,13750,30.04,20231006,1.98,N,045100,500,90 억,,2649386,N,N,52,N,00,N
20240829,160511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17700,180,2,1.03,541624250,30809,113.29,17300,17740,17260,22750,12270,17520,17579.44,14.67,0,8057,18066,17792,17616,17342,17166,17705,17255,90,5230,500,12960,10,1,18000000,3186,4.12,0.58,12,0.17,4298.00,30401.00,22400,20240417,-20.98,13750,20231006,28.73,22400,-20.98,20240417,14900,18.79,20240118,22400,-20.98,20240417,13750,28.73,20231006,1.99,N,045100,500,90 억,,2641393,N,N,52,N,00,N
20240829,150515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17680,160,2,0.91,534192520,30389,111.75,17300,17740,17260,22750,12270,17520,17578.48,14.67,0,8026,18066,17792,17616,17342,17166,17705,17255,90,5230,500,12960,10,1,18000000,3182,4.11,0.58,12,0.17,4298.00,30401.00,22400,20240417,-21.07,13750,20231006,28.58,22400,-21.07,20240417,14900,18.66,20240118,22400,-21.07,20240417,13750,28.58,20231006,1.99,N,045100,500,90 억,,2641393,N,N,0,N,00,N
20240829,140518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17690,170,2,0.97,479364830,27294,100.37,17300,17740,17260,22750,12270,17520,17563.01,14.67,0,7567,18066,17792,17616,17342,17166,17705,17255,90,5230,500,12960,10,1,18000000,3184,4.12,0.58,12,0.15,4298.00,30401.00,22400,20240417,-21.03,13750,20231006,28.65,22400,-21.03,20240417,14900,18.72,20240118,22400,-21.03,20240417,13750,28.65,20231006,1.99,N,045100,500,90 억,,2641393,N,N,0,N,00,N
20240829,130519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17570,50,2,0.29,385447270,21984,80.84,17300,17670,17260,22750,12270,17520,17533.08,14.67,0,6838,18066,17792,17616,17342,17166,17705,17255,90,5230,500,12960,10,1,18000000,3163,4.09,0.58,12,0.12,4298.00,30401.00,22400,20240417,-21.56,13750,20231006,27.78,22400,-21.56,20240417,14900,17.92,20240118,22400,-21.56,20240417,13750,27.78,20231006,1.99,N,045100,500,90 억,,2641393,N,N,0,N,00,N
20240829,120514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17530,10,2,0.06,280916490,16029,58.94,17300,17670,17260,22750,12270,17520,17525.52,14.67,0,3814,18066,17792,17616,17342,17166,17705,17255,90,5230,500,12960,10,1,18000000,3155,4.08,0.58,12,0.09,4298.00,30401.00,22400,20240417,-21.74,13750,20231006,27.49,22400,-21.74,20240417,14900,17.65,20240118,22400,-21.74,20240417,13750,27.49,20231006,1.99,N,045100,500,90 억,,2641393,N,N,0,N,00,N
20240829,110519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17670,150,2,0.86,190442960,10879,40.01,17300,17670,17260,22750,12270,17520,17505.56,14.67,0,2481,18066,17792,17616,17342,17166,17705,17255,90,5230,500,12960,10,1,18000000,3181,4.11,0.58,12,0.06,4298.00,30401.00,22400,20240417,-21.12,13750,20231006,28.51,22400,-21.12,20240417,14900,18.59,20240118,22400,-21.12,20240417,13750,28.51,20231006,1.99,N,045100,500,90 억,,2641393,N,N,0,N,00,N
20240829,100514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17520,0,3,0.00,98260550,5643,20.75,17300,17520,17260,22750,12270,17520,17412.82,14.67,0,554,18066,17792,17616,17342,17166,17705,17255,90,5230,500,12960,10,1,18000000,3154,4.08,0.58,12,0.03,4298.00,30401.00,22400,20240417,-21.79,13750,20231006,27.42,22400,-21.79,20240417,14900,17.58,20240118,22400,-21.79,20240417,13750,27.42,20231006,1.99,N,045100,500,90 억,,2641393,N,N,0,N,00,N
20240829,090515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17340,-180,5,-1.03,29074430,1680,6.18,17300,17340,17260,22750,12270,17520,17306.21,14.67,0,176,18066,17792,17616,17342,17166,17705,17255,90,5230,500,12960,10,1,18000000,3121,4.03,0.57,12,0.01,4298.00,30401.00,22400,20240417,-22.59,13750,20231006,26.11,22400,-22.59,20240417,14900,16.38,20240118,22400,-22.59,20240417,13750,26.11,20231006,1.99,N,045100,500,90 억,,2641393,N,N,0,N,00,N
20240828,160500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17520,-300,5,-1.68,475959810,27173,152.04,17820,17890,17440,23150,12480,17820,17515.91,14.75,0,-13963,18033,17926,17753,17646,17473,17980,17700,90,5330,500,13180,10,1,18000000,3154,4.08,0.58,12,0.15,4298.00,30401.00,22400,20240417,-21.79,13750,20231006,27.42,22400,-21.79,20240417,14900,17.58,20240118,22400,-21.79,20240417,13750,27.42,20231006,1.98,N,045100,500,90 억,,2655003,N,N,1,N,00,N
20240828,150503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17540,-280,5,-1.57,447460130,25546,142.94,17820,17890,17440,23150,12480,17820,17515.86,14.75,0,-13516,18033,17926,17753,17646,17473,17980,17700,90,5330,500,13180,10,1,18000000,3157,4.08,0.58,12,0.14,4298.00,30401.00,22400,20240417,-21.70,13750,20231006,27.56,22400,-21.70,20240417,14900,17.72,20240118,22400,-21.70,20240417,13750,27.56,20231006,1.98,N,045100,500,90 억,,2655003,N,N,1,N,00,N
20240828,140506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17580,-240,5,-1.35,417449970,23835,133.37,17820,17890,17440,23150,12480,17820,17514.16,14.75,0,-12670,18033,17926,17753,17646,17473,17980,17700,90,5330,500,13180,10,1,18000000,3164,4.09,0.58,12,0.13,4298.00,30401.00,22400,20240417,-21.52,13750,20231006,27.85,22400,-21.52,20240417,14900,17.99,20240118,22400,-21.52,20240417,13750,27.85,20231006,1.98,N,045100,500,90 억,,2655003,N,N,1,N,00,N
20240828,130504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17450,-370,5,-2.08,353450970,20183,112.93,17820,17890,17440,23150,12480,17820,17512.31,14.75,0,-11287,18033,17926,17753,17646,17473,17980,17700,90,5330,500,13180,10,1,18000000,3141,4.06,0.57,12,0.11,4298.00,30401.00,22400,20240417,-22.10,13750,20231006,26.91,22400,-22.10,20240417,14900,17.11,20240118,22400,-22.10,20240417,13750,26.91,20231006,1.98,N,045100,500,90 억,,2655003,N,N,1,N,00,N
20240828,120501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17460,-360,5,-2.02,315489920,18008,100.76,17820,17890,17440,23150,12480,17820,17519.43,14.75,0,-9799,18033,17926,17753,17646,17473,17980,17700,90,5330,500,13180,10,1,18000000,3143,4.06,0.57,12,0.10,4298.00,30401.00,22400,20240417,-22.05,13750,20231006,26.98,22400,-22.05,20240417,14900,17.18,20240118,22400,-22.05,20240417,13750,26.98,20231006,1.98,N,045100,500,90 억,,2655003,N,N,1,N,00,N
20240828,110502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17490,-330,5,-1.85,234288180,13360,74.75,17820,17890,17490,23150,12480,17820,17536.54,14.75,0,-6645,18033,17926,17753,17646,17473,17980,17700,90,5330,500,13180,10,1,18000000,3148,4.07,0.58,12,0.07,4298.00,30401.00,22400,20240417,-21.92,13750,20231006,27.20,22400,-21.92,20240417,14900,17.38,20240118,22400,-21.92,20240417,13750,27.20,20231006,1.98,N,045100,500,90 억,,2655003,N,N,1,N,00,N
20240828,100525,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17510,-310,5,-1.74,135162680,7697,43.07,17820,17890,17500,23150,12480,17820,17560.44,14.75,0,-3172,18033,17926,17753,17646,17473,17980,17700,90,5330,500,13180,10,1,18000000,3152,4.07,0.58,12,0.04,4298.00,30401.00,22400,20240417,-21.83,13750,20231006,27.35,22400,-21.83,20240417,14900,17.52,20240118,22400,-21.83,20240417,13750,27.35,20231006,1.98,N,045100,500,90 억,,2655003,N,N,1,N,00,N
20240828,090510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17730,-90,5,-0.51,7256490,409,2.29,17820,17890,17730,23150,12480,17820,17742.03,14.75,0,-30,18033,17926,17753,17646,17473,17980,17700,90,5330,500,13180,10,1,18000000,3191,4.13,0.58,12,0.00,4298.00,30401.00,22400,20240417,-20.85,13750,20231006,28.95,22400,-20.85,20240417,14900,18.99,20240118,22400,-20.85,20240417,13750,28.95,20231006,1.98,N,045100,500,90 억,,2655003,N,N,1,N,00,N
20240827,160502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17820,90,2,0.51,316451640,17872,54.59,17730,17860,17580,23000,12420,17730,17706.31,14.74,0,466,18403,18066,17813,17476,17223,17940,17350,90,5270,500,13120,10,1,18000000,3208,4.15,0.59,12,0.10,4298.00,30401.00,22400,20240417,-20.45,13750,20231006,29.60,22400,-20.45,20240417,14900,19.60,20240118,22400,-20.45,20240417,13750,29.60,20231006,1.99,N,045100,500,90 억,,2652972,N,N,1,N,00,N
20240827,150503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17790,60,2,0.34,294330700,16631,50.80,17730,17860,17580,23000,12420,17730,17697.72,14.74,0,520,18403,18066,17813,17476,17223,17940,17350,90,5270,500,13120,10,1,18000000,3202,4.14,0.59,12,0.09,4298.00,30401.00,22400,20240417,-20.58,13750,20231006,29.38,22400,-20.58,20240417,14900,19.40,20240118,22400,-20.58,20240417,13750,29.38,20231006,1.99,N,045100,500,90 억,,2652972,N,N,0,N,00,N
20240827,140504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17830,100,2,0.56,248408070,14054,42.93,17730,17840,17580,23000,12420,17730,17675.26,14.74,0,447,18403,18066,17813,17476,17223,17940,17350,90,5270,500,13120,10,1,18000000,3209,4.15,0.59,12,0.08,4298.00,30401.00,22400,20240417,-20.40,13750,20231006,29.67,22400,-20.40,20240417,14900,19.66,20240118,22400,-20.40,20240417,13750,29.67,20231006,1.99,N,045100,500,90 억,,2652972,N,N,0,N,00,N
20240827,130506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17710,-20,5,-0.11,229891730,13012,39.75,17730,17770,17580,23000,12420,17730,17667.67,14.74,0,251,18403,18066,17813,17476,17223,17940,17350,90,5270,500,13120,10,1,18000000,3188,4.12,0.58,12,0.07,4298.00,30401.00,22400,20240417,-20.94,13750,20231006,28.80,22400,-20.94,20240417,14900,18.86,20240118,22400,-20.94,20240417,13750,28.80,20231006,1.99,N,045100,500,90 억,,2652972,N,N,0,N,00,N
20240827,120507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17680,-50,5,-0.28,168958700,9571,29.24,17730,17730,17580,23000,12420,17730,17653.19,14.74,0,-2404,18403,18066,17813,17476,17223,17940,17350,90,5270,500,13120,10,1,18000000,3182,4.11,0.58,12,0.05,4298.00,30401.00,22400,20240417,-21.07,13750,20231006,28.58,22400,-21.07,20240417,14900,18.66,20240118,22400,-21.07,20240417,13750,28.58,20231006,1.99,N,045100,500,90 억,,2652972,N,N,0,N,00,N
20240827,110504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17640,-90,5,-0.51,145746000,8256,25.22,17730,17730,17580,23000,12420,17730,17653.34,14.74,0,-2450,18403,18066,17813,17476,17223,17940,17350,90,5270,500,13120,10,1,18000000,3175,4.10,0.58,12,0.05,4298.00,30401.00,22400,20240417,-21.25,13750,20231006,28.29,22400,-21.25,20240417,14900,18.39,20240118,22400,-21.25,20240417,13750,28.29,20231006,1.99,N,045100,500,90 억,,2652972,N,N,0,N,00,N
20240827,100502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17620,-110,5,-0.62,113981260,6458,19.73,17730,17730,17580,23000,12420,17730,17649.62,14.74,0,-3099,18403,18066,17813,17476,17223,17940,17350,90,5270,500,13120,10,1,18000000,3172,4.10,0.58,12,0.04,4298.00,30401.00,22400,20240417,-21.34,13750,20231006,28.15,22400,-21.34,20240417,14900,18.26,20240118,22400,-21.34,20240417,13750,28.15,20231006,1.99,N,045100,500,90 억,,2652972,N,N,0,N,00,N
20240827,090502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17710,-20,5,-0.11,18979750,1071,3.27,17730,17730,17710,23000,12420,17730,17721.52,14.74,0,-579,18403,18066,17813,17476,17223,17940,17350,90,5270,500,13120,10,1,18000000,3188,4.12,0.58,12,0.01,4298.00,30401.00,22400,20240417,-20.94,13750,20231006,28.80,22400,-20.94,20240417,14900,18.86,20240118,22400,-20.94,20240417,13750,28.80,20231006,1.99,N,045100,500,90 억,,2652972,N,N,0,N,00,N
20240826,160458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17730,-370,5,-2.04,579669490,32681,125.62,18150,18150,17560,23500,12670,18100,17734.24,14.77,0,-7358,18266,18182,18046,17962,17826,18225,18005,90,5400,500,13390,10,1,18000000,3191,4.13,0.58,12,0.18,4298.00,30401.00,22400,20240417,-20.85,13750,20231006,28.95,22400,-20.85,20240417,14900,18.99,20240118,22400,-20.85,20240417,13750,28.95,20231006,2.07,N,045100,500,90 억,,2659378,N,N,0,N,00,N
20240826,150500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17700,-400,5,-2.21,532124570,29998,115.31,18150,18150,17560,23500,12670,18100,17735.25,14.77,0,-7787,18266,18182,18046,17962,17826,18225,18005,90,5400,500,13390,10,1,18000000,3186,4.12,0.58,12,0.17,4298.00,30401.00,22400,20240417,-20.98,13750,20231006,28.73,22400,-20.98,20240417,14900,18.79,20240118,22400,-20.98,20240417,13750,28.73,20231006,2.07,N,045100,500,90 억,,2659378,N,N,0,N,00,N
20240826,140501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17670,-430,5,-2.38,474429370,26736,102.77,18150,18150,17560,23500,12670,18100,17741.19,14.77,0,-7680,18266,18182,18046,17962,17826,18225,18005,90,5400,500,13390,10,1,18000000,3181,4.11,0.58,12,0.15,4298.00,30401.00,22400,20240417,-21.12,13750,20231006,28.51,22400,-21.12,20240417,14900,18.59,20240118,22400,-21.12,20240417,13750,28.51,20231006,2.07,N,045100,500,90 억,,2659378,N,N,0,N,00,N
20240826,130505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17590,-510,5,-2.82,442859780,24947,95.89,18150,18150,17560,23500,12670,18100,17748.06,14.77,0,-7982,18266,18182,18046,17962,17826,18225,18005,90,5400,500,13390,10,1,18000000,3166,4.09,0.58,12,0.14,4298.00,30401.00,22400,20240417,-21.47,13750,20231006,27.93,22400,-21.47,20240417,14900,18.05,20240118,22400,-21.47,20240417,13750,27.93,20231006,2.07,N,045100,500,90 억,,2659378,N,N,0,N,00,N
20240826,120500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17610,-490,5,-2.71,402135040,22632,87.00,18150,18150,17560,23500,12670,18100,17764.26,14.77,0,-6592,18266,18182,18046,17962,17826,18225,18005,90,5400,500,13390,10,1,18000000,3170,4.10,0.58,12,0.13,4298.00,30401.00,22400,20240417,-21.38,13750,20231006,28.07,22400,-21.38,20240417,14900,18.19,20240118,22400,-21.38,20240417,13750,28.07,20231006,2.07,N,045100,500,90 억,,2659378,N,N,0,N,00,N
20240826,110501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17700,-400,5,-2.21,285483460,16016,61.56,18150,18150,17680,23500,12670,18100,17819.98,14.77,0,-4181,18266,18182,18046,17962,17826,18225,18005,90,5400,500,13390,10,1,18000000,3186,4.12,0.58,12,0.09,4298.00,30401.00,22400,20240417,-20.98,13750,20231006,28.73,22400,-20.98,20240417,14900,18.79,20240118,22400,-20.98,20240417,13750,28.73,20231006,2.07,N,045100,500,90 억,,2659378,N,N,0,N,00,N
20240826,100503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17840,-260,5,-1.44,122944500,6858,26.36,18150,18150,17750,23500,12670,18100,17919.78,14.77,0,-3110,18266,18182,18046,17962,17826,18225,18005,90,5400,500,13390,10,1,18000000,3211,4.15,0.59,12,0.04,4298.00,30401.00,22400,20240417,-20.36,13750,20231006,29.75,22400,-20.36,20240417,14900,19.73,20240118,22400,-20.36,20240417,13750,29.75,20231006,2.07,N,045100,500,90 억,,2659378,N,N,0,N,00,N
20240826,090501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18070,-30,5,-0.17,23985870,1325,5.09,18150,18150,18060,23500,12670,18100,18103.23,14.77,0,112,18266,18182,18046,17962,17826,18225,18005,90,5400,500,13390,10,1,18000000,3253,4.20,0.59,12,0.01,4298.00,30401.00,22400,20240417,-19.33,13750,20231006,31.42,22400,-19.33,20240417,14900,21.28,20240118,22400,-19.33,20240417,13750,31.42,20231006,2.07,N,045100,500,90 억,,2659378,N,N,0,N,00,N
20240823,160458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18100,-50,5,-0.28,446714900,24822,123.07,18000,18130,17910,23550,12710,18150,17995.90,14.75,0,3456,18656,18402,18246,17992,17836,18325,17915,90,5400,500,13430,10,1,18000000,3258,4.21,0.60,12,0.14,4298.00,30401.00,22650,20230817,-20.09,13750,20231006,31.64,22400,-19.20,20240417,14900,21.48,20240118,22400,-19.20,20240417,13750,31.64,20231006,2.07,N,045100,500,90 억,,2655111,N,N,26,N,00,N
20240823,150501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18120,-30,5,-0.17,434385210,24141,119.69,18000,18130,17910,23550,12710,18150,17993.67,14.75,0,3414,18656,18402,18246,17992,17836,18325,17915,90,5400,500,13430,10,1,18000000,3262,4.22,0.60,12,0.13,4298.00,30401.00,22650,20230817,-20.00,13750,20231006,31.78,22400,-19.11,20240417,14900,21.61,20240118,22400,-19.11,20240417,13750,31.78,20231006,2.07,N,045100,500,90 억,,2655111,N,N,26,N,00,N
20240823,140502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18010,-140,5,-0.77,404624080,22495,111.53,18000,18100,17910,23550,12710,18150,17987.29,14.75,0,3157,18656,18402,18246,17992,17836,18325,17915,90,5400,500,13430,10,1,18000000,3242,4.19,0.59,12,0.12,4298.00,30401.00,22650,20230817,-20.49,13750,20231006,30.98,22400,-19.60,20240417,14900,20.87,20240118,22400,-19.60,20240417,13750,30.98,20231006,2.07,N,045100,500,90 억,,2655111,N,N,26,N,00,N
20240823,130501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18020,-130,5,-0.72,363328320,20208,100.19,18000,18060,17910,23550,12710,18150,17979.43,14.75,0,2691,18656,18402,18246,17992,17836,18325,17915,90,5400,500,13430,10,1,18000000,3244,4.19,0.59,12,0.11,4298.00,30401.00,22650,20230817,-20.44,13750,20231006,31.05,22400,-19.55,20240417,14900,20.94,20240118,22400,-19.55,20240417,13750,31.05,20231006,2.07,N,045100,500,90 억,,2655111,N,N,26,N,00,N
20240823,120459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17970,-180,5,-0.99,255971940,14250,70.65,18000,18050,17910,23550,12710,18150,17962.94,14.75,0,-123,18656,18402,18246,17992,17836,18325,17915,90,5400,500,13430,10,1,18000000,3235,4.18,0.59,12,0.08,4298.00,30401.00,22650,20230817,-20.66,13750,20231006,30.69,22400,-19.78,20240417,14900,20.60,20240118,22400,-19.78,20240417,13750,30.69,20231006,2.07,N,045100,500,90 억,,2655111,N,N,26,N,00,N
20240823,110500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17950,-200,5,-1.10,221209610,12313,61.05,18000,18050,17910,23550,12710,18150,17965.53,14.75,0,79,18656,18402,18246,17992,17836,18325,17915,90,5400,500,13430,10,1,18000000,3231,4.18,0.59,12,0.07,4298.00,30401.00,22650,20230817,-20.75,13750,20231006,30.55,22400,-19.87,20240417,14900,20.47,20240118,22400,-19.87,20240417,13750,30.55,20231006,2.07,N,045100,500,90 억,,2655111,N,N,26,N,00,N
20240823,100500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17970,-180,5,-0.99,106160960,5903,29.27,18000,18050,17930,23550,12710,18150,17984.24,14.75,0,1995,18656,18402,18246,17992,17836,18325,17915,90,5400,500,13430,10,1,18000000,3235,4.18,0.59,12,0.03,4298.00,30401.00,22650,20230817,-20.66,13750,20231006,30.69,22400,-19.78,20240417,14900,20.60,20240118,22400,-19.78,20240417,13750,30.69,20231006,2.07,N,045100,500,90 억,,2655111,N,N,26,N,00,N
20240823,090501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18000,-150,5,-0.83,38802900,2157,10.69,18000,18000,17970,23550,12710,18150,17989.29,14.75,0,1335,18656,18402,18246,17992,17836,18325,17915,90,5400,500,13430,10,1,18000000,3240,4.19,0.59,12,0.01,4298.00,30401.00,22650,20230817,-20.53,13750,20231006,30.91,22400,-19.64,20240417,14900,20.81,20240118,22400,-19.64,20240417,13750,30.91,20231006,2.07,N,045100,500,90 억,,2655111,N,N,26,N,00,N
20240822,160458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18150,-340,5,-1.84,367395350,20169,123.62,18490,18500,18090,24000,12950,18490,18215.97,14.77,0,-2869,18683,18586,18463,18366,18243,18600,18380,90,5510,500,13680,10,1,18000000,3267,4.22,0.60,12,0.11,4298.00,30401.00,24700,20230816,-26.52,13750,20231006,32.00,22400,-18.97,20240417,14900,21.81,20240118,22400,-18.97,20240417,13750,32.00,20231006,2.08,N,045100,500,90 억,,2657736,N,N,26,N,00,N
20240822,150501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18140,-350,5,-1.89,349933110,19207,117.73,18490,18500,18090,24000,12950,18490,18219.04,14.77,0,-2615,18683,18586,18463,18366,18243,18600,18380,90,5510,500,13680,10,1,18000000,3265,4.22,0.60,12,0.11,4298.00,30401.00,24700,20230816,-26.56,13750,20231006,31.93,22400,-19.02,20240417,14900,21.74,20240118,22400,-19.02,20240417,13750,31.93,20231006,2.08,N,045100,500,90 억,,2657736,N,N,15,N,00,N
20240822,140502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18220,-270,5,-1.46,250935790,13768,84.39,18490,18500,18090,24000,12950,18490,18226.02,14.77,0,-965,18683,18586,18463,18366,18243,18600,18380,90,5510,500,13680,10,1,18000000,3280,4.24,0.60,12,0.08,4298.00,30401.00,24700,20230816,-26.23,13750,20231006,32.51,22400,-18.66,20240417,14900,22.28,20240118,22400,-18.66,20240417,13750,32.51,20231006,2.08,N,045100,500,90 억,,2657736,N,N,15,N,00,N
20240822,130501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18100,-390,5,-2.11,203628940,11161,68.41,18490,18500,18090,24000,12950,18490,18244.69,14.77,0,-1320,18683,18586,18463,18366,18243,18600,18380,90,5510,500,13680,10,1,18000000,3258,4.21,0.60,12,0.06,4298.00,30401.00,24700,20230816,-26.72,13750,20231006,31.64,22400,-19.20,20240417,14900,21.48,20240118,22400,-19.20,20240417,13750,31.64,20231006,2.08,N,045100,500,90 억,,2657736,N,N,15,N,00,N
20240822,120505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18130,-360,5,-1.95,160707490,8791,53.88,18490,18500,18110,24000,12950,18490,18280.91,14.77,0,-643,18683,18586,18463,18366,18243,18600,18380,90,5510,500,13680,10,1,18000000,3263,4.22,0.60,12,0.05,4298.00,30401.00,24700,20230816,-26.60,13750,20231006,31.85,22400,-19.06,20240417,14900,21.68,20240118,22400,-19.06,20240417,13750,31.85,20231006,2.08,N,045100,500,90 억,,2657736,N,N,15,N,00,N
20240822,110459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18240,-250,5,-1.35,97179530,5294,32.45,18490,18500,18190,24000,12950,18490,18356.54,14.77,0,-1408,18683,18586,18463,18366,18243,18600,18380,90,5510,500,13680,10,1,18000000,3283,4.24,0.60,12,0.03,4298.00,30401.00,24700,20230816,-26.15,13750,20231006,32.65,22400,-18.57,20240417,14900,22.42,20240118,22400,-18.57,20240417,13750,32.65,20231006,2.08,N,045100,500,90 억,,2657736,N,N,15,N,00,N
20240822,100459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18410,-80,5,-0.43,57273600,3110,19.06,18490,18500,18340,24000,12950,18490,18415.95,14.77,0,-262,18683,18586,18463,18366,18243,18600,18380,90,5510,500,13680,10,1,18000000,3314,4.28,0.61,12,0.02,4298.00,30401.00,24700,20230816,-25.47,13750,20231006,33.89,22400,-17.81,20240417,14900,23.56,20240118,22400,-17.81,20240417,13750,33.89,20231006,2.08,N,045100,500,90 억,,2657736,N,N,15,N,00,N
20240822,090500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18490,0,3,0.00,6430550,348,2.13,18490,18500,18400,24000,12950,18490,18478.59,14.77,0,63,18683,18586,18463,18366,18243,18600,18380,90,5510,500,13680,10,1,18000000,3328,4.30,0.61,12,0.00,4298.00,30401.00,24700,20230816,-25.14,13750,20231006,34.47,22400,-17.46,20240417,14900,24.09,20240118,22400,-17.46,20240417,13750,34.47,20231006,2.08,N,045100,500,90 억,,2657736,N,N,15,N,00,N
20240821,160458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18490,-30,5,-0.16,300177480,16305,38.48,18490,18560,18340,24050,12970,18520,18410.15,14.74,0,3212,18766,18642,18426,18302,18086,18705,18365,90,5530,500,13700,10,1,18000000,3328,4.30,0.61,12,0.09,4298.00,30401.00,24700,20230816,-25.14,13750,20231006,34.47,22400,-17.46,20240417,14900,24.09,20240118,22400,-17.46,20240417,13750,34.47,20231006,2.07,N,045100,500,90 억,,2653455,N,N,15,N,00,N
20240821,150502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18440,-80,5,-0.43,272759100,14821,34.98,18490,18560,18340,24050,12970,18520,18403.56,14.74,0,2940,18766,18642,18426,18302,18086,18705,18365,90,5530,500,13700,10,1,18000000,3319,4.29,0.61,12,0.08,4298.00,30401.00,24700,20230816,-25.34,13750,20231006,34.11,22400,-17.68,20240417,14900,23.76,20240118,22400,-17.68,20240417,13750,34.11,20231006,2.07,N,045100,500,90 억,,2653455,N,N,7,N,00,N
20240821,140458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18450,-70,5,-0.38,258540130,14049,33.16,18490,18560,18340,24050,12970,18520,18402.74,14.74,0,2976,18766,18642,18426,18302,18086,18705,18365,90,5530,500,13700,10,1,18000000,3321,4.29,0.61,12,0.08,4298.00,30401.00,24700,20230816,-25.30,13750,20231006,34.18,22400,-17.63,20240417,14900,23.83,20240118,22400,-17.63,20240417,13750,34.18,20231006,2.07,N,045100,500,90 억,,2653455,N,N,7,N,00,N
20240821,130502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18460,-60,5,-0.32,249530770,13560,32.00,18490,18560,18340,24050,12970,18520,18401.97,14.74,0,3207,18766,18642,18426,18302,18086,18705,18365,90,5530,500,13700,10,1,18000000,3323,4.30,0.61,12,0.08,4298.00,30401.00,24700,20230816,-25.26,13750,20231006,34.25,22400,-17.59,20240417,14900,23.89,20240118,22400,-17.59,20240417,13750,34.25,20231006,2.07,N,045100,500,90 억,,2653455,N,N,7,N,00,N
20240821,120503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18370,-150,5,-0.81,179773510,9772,23.06,18490,18560,18340,24050,12970,18520,18396.80,14.74,0,1499,18766,18642,18426,18302,18086,18705,18365,90,5530,500,13700,10,1,18000000,3307,4.27,0.60,12,0.05,4298.00,30401.00,24700,20230816,-25.63,13750,20231006,33.60,22400,-17.99,20240417,14900,23.29,20240118,22400,-17.99,20240417,13750,33.60,20231006,2.07,N,045100,500,90 억,,2653455,N,N,7,N,00,N
20240821,110458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18390,-130,5,-0.70,122405860,6647,15.69,18490,18560,18350,24050,12970,18520,18415.20,14.74,0,1156,18766,18642,18426,18302,18086,18705,18365,90,5530,500,13700,10,1,18000000,3310,4.28,0.60,12,0.04,4298.00,30401.00,24700,20230816,-25.55,13750,20231006,33.75,22400,-17.90,20240417,14900,23.42,20240118,22400,-17.90,20240417,13750,33.75,20231006,2.07,N,045100,500,90 억,,2653455,N,N,7,N,00,N
20240821,100502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18400,-120,5,-0.65,94259000,5115,12.07,18490,18560,18360,24050,12970,18520,18427.96,14.74,0,1784,18766,18642,18426,18302,18086,18705,18365,90,5530,500,13700,10,1,18000000,3312,4.28,0.61,12,0.03,4298.00,30401.00,24700,20230816,-25.51,13750,20231006,33.82,22400,-17.86,20240417,14900,23.49,20240118,22400,-17.86,20240417,13750,33.82,20231006,2.07,N,045100,500,90 억,,2653455,N,N,7,N,00,N
20240821,090500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18490,-30,5,-0.16,40145190,2182,5.15,18490,18490,18380,24050,12970,18520,18398.35,14.74,0,453,18766,18642,18426,18302,18086,18705,18365,90,5530,500,13700,10,1,18000000,3328,4.30,0.61,12,0.01,4298.00,30401.00,24700,20230816,-25.14,13750,20231006,34.47,22400,-17.46,20240417,14900,24.09,20240118,22400,-17.46,20240417,13750,34.47,20231006,2.07,N,045100,500,90 억,,2653455,N,N,7,N,00,N
20240820,160453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18520,430,2,2.38,779797080,42295,116.99,18210,18550,18210,23500,12670,18090,18436.39,14.60,0,25219,18696,18392,18196,17892,17696,18295,17795,90,5410,500,13380,10,1,18000000,3334,4.31,0.61,12,0.23,4298.00,30401.00,24700,20230816,-25.02,13750,20231006,34.69,22400,-17.32,20240417,14900,24.30,20240118,22400,-17.32,20240417,13750,34.69,20231006,2.04,N,045100,500,90 억,,2627750,N,N,7,N,00,N
20240820,150457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18530,440,2,2.43,729634100,39584,109.49,18210,18550,18210,23500,12670,18090,18432.55,14.60,0,23554,18696,18392,18196,17892,17696,18295,17795,90,5410,500,13380,10,1,18000000,3335,4.31,0.61,12,0.22,4298.00,30401.00,24700,20230816,-24.98,13750,20231006,34.76,22400,-17.28,20240417,14900,24.36,20240118,22400,-17.28,20240417,13750,34.76,20231006,2.04,N,045100,500,90 억,,2627750,N,N,10,N,00,N
20240820,140459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18470,380,2,2.10,597414730,32440,89.73,18210,18550,18210,23500,12670,18090,18415.99,14.60,0,18749,18696,18392,18196,17892,17696,18295,17795,90,5410,500,13380,10,1,18000000,3325,4.30,0.61,12,0.18,4298.00,30401.00,24700,20230816,-25.22,13750,20231006,34.33,22400,-17.54,20240417,14900,23.96,20240118,22400,-17.54,20240417,13750,34.33,20231006,2.04,N,045100,500,90 억,,2627750,N,N,10,N,00,N
20240820,130459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18470,380,2,2.10,551571830,29957,82.86,18210,18550,18210,23500,12670,18090,18412.12,14.60,0,18157,18696,18392,18196,17892,17696,18295,17795,90,5410,500,13380,10,1,18000000,3325,4.30,0.61,12,0.17,4298.00,30401.00,24700,20230816,-25.22,13750,20231006,34.33,22400,-17.54,20240417,14900,23.96,20240118,22400,-17.54,20240417,13750,34.33,20231006,2.04,N,045100,500,90 억,,2627750,N,N,10,N,00,N
20240820,120459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18470,380,2,2.10,518953140,28192,77.98,18210,18550,18210,23500,12670,18090,18407.82,14.60,0,17668,18696,18392,18196,17892,17696,18295,17795,90,5410,500,13380,10,1,18000000,3325,4.30,0.61,12,0.16,4298.00,30401.00,24700,20230816,-25.22,13750,20231006,34.33,22400,-17.54,20240417,14900,23.96,20240118,22400,-17.54,20240417,13750,34.33,20231006,2.04,N,045100,500,90 억,,2627750,N,N,10,N,00,N
20240820,110456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18420,330,2,1.82,279815060,15255,42.20,18210,18450,18210,23500,12670,18090,18342.51,14.60,0,8045,18696,18392,18196,17892,17696,18295,17795,90,5410,500,13380,10,1,18000000,3316,4.29,0.61,12,0.08,4298.00,30401.00,24700,20230816,-25.43,13750,20231006,33.96,22400,-17.77,20240417,14900,23.62,20240118,22400,-17.77,20240417,13750,33.96,20231006,2.04,N,045100,500,90 억,,2627750,N,N,10,N,00,N
20240820,100454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18400,310,2,1.71,225129260,12284,33.98,18210,18450,18210,23500,12670,18090,18327.03,14.60,0,6690,18696,18392,18196,17892,17696,18295,17795,90,5410,500,13380,10,1,18000000,3312,4.28,0.61,12,0.07,4298.00,30401.00,24700,20230816,-25.51,13750,20231006,33.82,22400,-17.86,20240417,14900,23.49,20240118,22400,-17.86,20240417,13750,33.82,20231006,2.04,N,045100,500,90 억,,2627750,N,N,10,N,00,N
20240820,090456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18300,210,2,1.16,15377010,843,2.33,18210,18300,18210,23500,12670,18090,18240.82,14.60,0,183,18696,18392,18196,17892,17696,18295,17795,90,5410,500,13380,10,1,18000000,3294,4.26,0.60,12,0.00,4298.00,30401.00,24700,20230816,-25.91,13750,20231006,33.09,22400,-18.30,20240417,14900,22.82,20240118,22400,-18.30,20240417,13750,33.09,20231006,2.04,N,045100,500,90 억,,2627750,N,N,10,N,00,N
20240819,160449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18090,-380,5,-2.06,653699980,36079,58.73,18470,18500,18000,24000,12930,18470,18118.59,14.62,0,-4236,18696,18582,18406,18292,18116,18640,18350,90,5530,500,13660,10,1,18000000,3256,4.21,0.60,12,0.20,4298.00,30401.00,24700,20230816,-26.76,13750,20231006,31.56,22400,-19.24,20240417,14900,21.41,20240118,22400,-19.24,20240417,13750,31.56,20231006,2.06,N,045100,500,90 억,,2631444,N,N,10,N,00,N
20240819,150453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18070,-400,5,-2.17,630758580,34809,56.66,18470,18500,18000,24000,12930,18470,18120.56,14.62,0,-3900,18696,18582,18406,18292,18116,18640,18350,90,5530,500,13660,10,1,18000000,3253,4.20,0.59,12,0.19,4298.00,30401.00,24700,20230816,-26.84,13750,20231006,31.42,22400,-19.33,20240417,14900,21.28,20240118,22400,-19.33,20240417,13750,31.42,20231006,2.06,N,045100,500,90 억,,2631444,N,N,43,N,00,N
20240819,140456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18120,-350,5,-1.89,569405200,31416,51.14,18470,18500,18000,24000,12930,18470,18124.69,14.62,0,-3967,18696,18582,18406,18292,18116,18640,18350,90,5530,500,13660,10,1,18000000,3262,4.22,0.60,12,0.17,4298.00,30401.00,24700,20230816,-26.64,13750,20231006,31.78,22400,-19.11,20240417,14900,21.61,20240118,22400,-19.11,20240417,13750,31.78,20231006,2.06,N,045100,500,90 억,,2631444,N,N,43,N,00,N
20240819,130453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18180,-290,5,-1.57,500319100,27605,44.93,18470,18500,18000,24000,12930,18470,18124.22,14.62,0,-4499,18696,18582,18406,18292,18116,18640,18350,90,5530,500,13660,10,1,18000000,3272,4.23,0.60,12,0.15,4298.00,30401.00,24700,20230816,-26.40,13750,20231006,32.22,22400,-18.84,20240417,14900,22.01,20240118,22400,-18.84,20240417,13750,32.22,20231006,2.06,N,045100,500,90 억,,2631444,N,N,43,N,00,N
20240819,120453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18050,-420,5,-2.27,478113640,26380,42.94,18470,18500,18000,24000,12930,18470,18124.10,14.62,0,-4627,18696,18582,18406,18292,18116,18640,18350,90,5530,500,13660,10,1,18000000,3249,4.20,0.59,12,0.15,4298.00,30401.00,24700,20230816,-26.92,13750,20231006,31.27,22400,-19.42,20240417,14900,21.14,20240118,22400,-19.42,20240417,13750,31.27,20231006,2.06,N,045100,500,90 억,,2631444,N,N,43,N,00,N
20240819,110454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18050,-420,5,-2.27,380687300,20984,34.16,18470,18500,18000,24000,12930,18470,18141.79,14.62,0,-4153,18696,18582,18406,18292,18116,18640,18350,90,5530,500,13660,10,1,18000000,3249,4.20,0.59,12,0.12,4298.00,30401.00,24700,20230816,-26.92,13750,20231006,31.27,22400,-19.42,20240417,14900,21.14,20240118,22400,-19.42,20240417,13750,31.27,20231006,2.06,N,045100,500,90 억,,2631444,N,N,43,N,00,N
20240819,100454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18100,-370,5,-2.00,241671400,13268,21.60,18470,18500,18100,24000,12930,18470,18214.61,14.62,0,-4574,18696,18582,18406,18292,18116,18640,18350,90,5530,500,13660,10,1,18000000,3258,4.21,0.60,12,0.07,4298.00,30401.00,24700,20230816,-26.72,13750,20231006,31.64,22400,-19.20,20240417,14900,21.48,20240118,22400,-19.20,20240417,13750,31.64,20231006,2.06,N,045100,500,90 억,,2631444,N,N,43,N,00,N
20240819,090454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18320,-150,5,-0.81,23984770,1304,2.12,18470,18500,18320,24000,12930,18470,18393.23,14.62,0,151,18696,18582,18406,18292,18116,18640,18350,90,5530,500,13660,10,1,18000000,3298,4.26,0.60,12,0.01,4298.00,30401.00,24700,20230816,-25.83,13750,20231006,33.24,22400,-18.21,20240417,14900,22.95,20240118,22400,-18.21,20240417,13750,33.24,20231006,2.06,N,045100,500,90 억,,2631444,N,N,43,N,00,N
20240816,160449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18470,270,2,1.48,1128223250,61422,129.72,18250,18520,18230,23650,12740,18200,18367.35,14.52,0,17187,18526,18362,18156,17992,17786,18445,18075,90,5450,500,13460,10,1,18000000,3325,4.30,0.61,12,0.34,4298.00,30401.00,24700,20230816,-25.22,13750,20231006,34.33,22400,-17.54,20240417,14900,23.96,20240118,24700,-25.22,20230816,13750,34.33,20231006,2.05,N,045100,500,90 억,,2614101,N,N,43,N,00,N
20240816,150453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18470,270,2,1.48,1092834480,59506,125.67,18250,18520,18230,23650,12740,18200,18365.11,14.52,0,17323,18526,18362,18156,17992,17786,18445,18075,90,5450,500,13460,10,1,18000000,3325,4.30,0.61,12,0.33,4298.00,30401.00,24700,20230816,-25.22,13750,20231006,34.33,22400,-17.54,20240417,14900,23.96,20240118,24700,-25.22,20230816,13750,34.33,20231006,2.05,N,045100,500,90 억,,2614101,N,N,1,N,00,N
20240816,140453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18400,200,2,1.10,1030140850,56108,118.50,18250,18520,18230,23650,12740,18200,18359.96,14.52,0,17283,18526,18362,18156,17992,17786,18445,18075,90,5450,500,13460,10,1,18000000,3312,4.28,0.61,12,0.31,4298.00,30401.00,24700,20230816,-25.51,13750,20231006,33.82,22400,-17.86,20240417,14900,23.49,20240118,24700,-25.51,20230816,13750,33.82,20231006,2.05,N,045100,500,90 억,,2614101,N,N,1,N,00,N
20240816,130454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18450,250,2,1.37,870758200,47484,100.28,18250,18470,18230,23650,12740,18200,18337.93,14.52,0,17942,18526,18362,18156,17992,17786,18445,18075,90,5450,500,13460,10,1,18000000,3321,4.29,0.61,12,0.26,4298.00,30401.00,24700,20230816,-25.30,13750,20231006,34.18,22400,-17.63,20240417,14900,23.83,20240118,24700,-25.30,20230816,13750,34.18,20231006,2.05,N,045100,500,90 억,,2614101,N,N,1,N,00,N
20240816,120452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18410,210,2,1.15,750194130,40946,86.48,18250,18440,18230,23650,12740,18200,18321.55,14.52,0,16397,18526,18362,18156,17992,17786,18445,18075,90,5450,500,13460,10,1,18000000,3314,4.28,0.61,12,0.23,4298.00,30401.00,24700,20230816,-25.47,13750,20231006,33.89,22400,-17.81,20240417,14900,23.56,20240118,24700,-25.47,20230816,13750,33.89,20231006,2.05,N,045100,500,90 억,,2614101,N,N,1,N,00,N
20240816,110454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18330,130,2,0.71,574226190,31366,66.24,18250,18400,18230,23650,12740,18200,18307.28,14.52,0,13740,18526,18362,18156,17992,17786,18445,18075,90,5450,500,13460,10,1,18000000,3299,4.26,0.60,12,0.17,4298.00,30401.00,24700,20230816,-25.79,13750,20231006,33.31,22400,-18.17,20240417,14900,23.02,20240118,24700,-25.79,20230816,13750,33.31,20231006,2.05,N,045100,500,90 억,,2614101,N,N,1,N,00,N
20240816,100451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18310,110,2,0.60,513672720,28060,59.26,18250,18400,18230,23650,12740,18200,18306.23,14.52,0,12640,18526,18362,18156,17992,17786,18445,18075,90,5450,500,13460,10,1,18000000,3296,4.26,0.60,12,0.16,4298.00,30401.00,24700,20230816,-25.87,13750,20231006,33.16,22400,-18.26,20240417,14900,22.89,20240118,24700,-25.87,20230816,13750,33.16,20231006,2.05,N,045100,500,90 억,,2614101,N,N,1,N,00,N
20240816,090452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18350,150,2,0.82,89688340,4896,10.34,18250,18390,18250,23650,12740,18200,18318.70,14.52,0,540,18526,18362,18156,17992,17786,18445,18075,90,5450,500,13460,10,1,18000000,3303,4.27,0.60,12,0.03,4298.00,30401.00,24700,20230816,-25.71,13750,20231006,33.45,22400,-18.08,20240417,14900,23.15,20240118,24700,-25.71,20230816,13750,33.45,20231006,2.05,N,045100,500,90 억,,2614101,N,N,1,N,00,N
20240814,160453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18200,350,2,1.96,854844900,47154,329.61,18050,18320,17950,23200,12500,17850,18128.24,14.46,0,10397,18076,17962,17846,17732,17616,18020,17790,90,5350,500,13200,10,1,18000000,3276,4.23,0.60,12,0.26,4298.00,30401.00,24700,20230816,-26.32,13750,20231006,32.36,22400,-18.75,20240417,14900,22.15,20240118,24700,-26.32,20230816,13750,32.36,20231006,2.05,N,045100,500,90 억,,2603680,N,N,1,N,00,N
20240814,150451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18140,290,2,1.62,779280710,42994,300.53,18050,18320,17950,23200,12500,17850,18125.34,14.46,0,8436,18076,17962,17846,17732,17616,18020,17790,90,5350,500,13200,10,1,18000000,3265,4.22,0.60,12,0.24,4298.00,30401.00,24700,20230816,-26.56,13750,20231006,31.93,22400,-19.02,20240417,14900,21.74,20240118,24700,-26.56,20230816,13750,31.93,20231006,2.05,N,045100,500,90 억,,2603680,N,N,1,N,00,N
20240814,140458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18210,360,2,2.02,615250320,33966,237.42,18050,18320,17950,23200,12500,17850,18113.71,14.46,0,7754,18076,17962,17846,17732,17616,18020,17790,90,5350,500,13200,10,1,18000000,3278,4.24,0.60,12,0.19,4298.00,30401.00,24700,20230816,-26.28,13750,20231006,32.44,22400,-18.71,20240417,14900,22.21,20240118,24700,-26.28,20230816,13750,32.44,20231006,2.05,N,045100,500,90 억,,2603680,N,N,1,N,00,N
20240814,130455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18130,280,2,1.57,364711940,20209,141.26,18050,18130,17950,23200,12500,17850,18047.01,14.46,0,8960,18076,17962,17846,17732,17616,18020,17790,90,5350,500,13200,10,1,18000000,3263,4.22,0.60,12,0.11,4298.00,30401.00,24700,20230816,-26.60,13750,20231006,31.85,22400,-19.06,20240417,14900,21.68,20240118,24700,-26.60,20230816,13750,31.85,20231006,2.05,N,045100,500,90 억,,2603680,N,N,1,N,00,N
20240814,120452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18020,170,2,0.95,232874910,12927,90.36,18050,18090,17950,23200,12500,17850,18014.61,14.46,0,6063,18076,17962,17846,17732,17616,18020,17790,90,5350,500,13200,10,1,18000000,3244,4.19,0.59,12,0.07,4298.00,30401.00,24700,20230816,-27.04,13750,20231006,31.05,22400,-19.55,20240417,14900,20.94,20240118,24700,-27.04,20230816,13750,31.05,20231006,2.05,N,045100,500,90 억,,2603680,N,N,1,N,00,N
20240814,110449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18020,170,2,0.95,193727940,10755,75.18,18050,18090,17950,23200,12500,17850,18012.83,14.46,0,4981,18076,17962,17846,17732,17616,18020,17790,90,5350,500,13200,10,1,18000000,3244,4.19,0.59,12,0.06,4298.00,30401.00,24700,20230816,-27.04,13750,20231006,31.05,22400,-19.55,20240417,14900,20.94,20240118,24700,-27.04,20230816,13750,31.05,20231006,2.05,N,045100,500,90 억,,2603680,N,N,1,N,00,N
20240814,100449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17970,120,2,0.67,74508090,4138,28.92,18050,18090,17950,23200,12500,17850,18005.82,14.46,0,504,18076,17962,17846,17732,17616,18020,17790,90,5350,500,13200,10,1,18000000,3235,4.18,0.59,12,0.02,4298.00,30401.00,24700,20230816,-27.25,13750,20231006,30.69,22400,-19.78,20240417,14900,20.60,20240118,24700,-27.25,20230816,13750,30.69,20231006,2.05,N,045100,500,90 억,,2603680,N,N,1,N,00,N
20240814,090521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18040,190,2,1.06,14585950,808,5.65,18050,18090,18040,23200,12500,17850,18051.92,14.46,0,-234,18076,17962,17846,17732,17616,18020,17790,90,5350,500,13200,10,1,18000000,3247,4.20,0.59,12,0.00,4298.00,30401.00,24700,20230816,-26.96,13750,20231006,31.20,22400,-19.46,20240417,14900,21.07,20240118,24700,-26.96,20230816,13750,31.20,20231006,2.05,N,045100,500,90 억,,2603680,N,N,1,N,00,N
20240813,160444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17850,20,2,0.11,254278420,14284,83.54,17840,17960,17730,23150,12490,17830,17801.46,14.48,0,-3374,18076,17952,17876,17752,17676,17915,17715,90,5320,500,13190,10,1,18000000,3213,4.15,0.59,12,0.08,4298.00,30401.00,24700,20230816,-27.73,13750,20231006,29.82,22400,-20.31,20240417,14900,19.80,20240118,24700,-27.73,20230816,13750,29.82,20231006,2.06,N,045100,500,90 억,,2607007,N,N,1,N,00,N
20240813,150447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17820,-10,5,-0.06,228855210,12856,75.19,17840,17960,17730,23150,12490,17830,17801.43,14.48,0,-3318,18076,17952,17876,17752,17676,17915,17715,90,5320,500,13190,10,1,18000000,3208,4.15,0.59,12,0.07,4298.00,30401.00,24700,20230816,-27.85,13750,20231006,29.60,22400,-20.45,20240417,14900,19.60,20240118,24700,-27.85,20230816,13750,29.60,20231006,2.06,N,045100,500,90 억,,2607007,N,N,0,N,00,N
20240813,140448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17820,-10,5,-0.06,195171570,10963,64.12,17840,17960,17730,23150,12490,17830,17802.75,14.48,0,-3303,18076,17952,17876,17752,17676,17915,17715,90,5320,500,13190,10,1,18000000,3208,4.15,0.59,12,0.06,4298.00,30401.00,24700,20230816,-27.85,13750,20231006,29.60,22400,-20.45,20240417,14900,19.60,20240118,24700,-27.85,20230816,13750,29.60,20231006,2.06,N,045100,500,90 억,,2607007,N,N,0,N,00,N
20240813,130449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17820,-10,5,-0.06,174655230,9813,57.39,17840,17960,17730,23150,12490,17830,17798.35,14.48,0,-2865,18076,17952,17876,17752,17676,17915,17715,90,5320,500,13190,10,1,18000000,3208,4.15,0.59,12,0.05,4298.00,30401.00,24700,20230816,-27.85,13750,20231006,29.60,22400,-20.45,20240417,14900,19.60,20240118,24700,-27.85,20230816,13750,29.60,20231006,2.06,N,045100,500,90 억,,2607007,N,N,0,N,00,N
20240813,120446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17780,-50,5,-0.28,164131340,9221,53.93,17840,17960,17730,23150,12490,17830,17799.73,14.48,0,-2899,18076,17952,17876,17752,17676,17915,17715,90,5320,500,13190,10,1,18000000,3200,4.14,0.58,12,0.05,4298.00,30401.00,24700,20230816,-28.02,13750,20231006,29.31,22400,-20.62,20240417,14900,19.33,20240118,24700,-28.02,20230816,13750,29.31,20231006,2.06,N,045100,500,90 억,,2607007,N,N,0,N,00,N
20240813,110444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17770,-60,5,-0.34,132806630,7456,43.61,17840,17960,17750,23150,12490,17830,17812.05,14.48,0,-2836,18076,17952,17876,17752,17676,17915,17715,90,5320,500,13190,10,1,18000000,3199,4.13,0.58,12,0.04,4298.00,30401.00,24700,20230816,-28.06,13750,20231006,29.24,22400,-20.67,20240417,14900,19.26,20240118,24700,-28.06,20230816,13750,29.24,20231006,2.06,N,045100,500,90 억,,2607007,N,N,0,N,00,N
20240813,100444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17850,20,2,0.11,89321410,5010,29.30,17840,17960,17770,23150,12490,17830,17828.62,14.48,0,-2165,18076,17952,17876,17752,17676,17915,17715,90,5320,500,13190,10,1,18000000,3213,4.15,0.59,12,0.03,4298.00,30401.00,24700,20230816,-27.73,13750,20231006,29.82,22400,-20.31,20240417,14900,19.80,20240118,24700,-27.73,20230816,13750,29.82,20231006,2.06,N,045100,500,90 억,,2607007,N,N,0,N,00,N
20240813,090447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17900,70,2,0.39,1805450,101,0.59,17840,17900,17840,23150,12490,17830,17875.74,14.48,0,13,18076,17952,17876,17752,17676,17915,17715,90,5320,500,13190,10,1,18000000,3222,4.16,0.59,12,0.00,4298.00,30401.00,24700,20230816,-27.53,13750,20231006,30.18,22400,-20.09,20240417,14900,20.13,20240118,24700,-27.53,20230816,13750,30.18,20231006,2.06,N,045100,500,90 억,,2607007,N,N,0,N,00,N
20240812,160443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17830,30,2,0.17,304913980,17076,39.52,17940,18000,17800,23100,12460,17800,17856.90,14.49,0,-581,18153,17976,17863,17686,17573,17945,17655,90,5300,500,13170,10,1,18000000,3209,4.15,0.59,12,0.09,4298.00,30401.00,24700,20230816,-27.81,13750,20231006,29.67,22400,-20.40,20240417,14900,19.66,20240118,24700,-27.81,20230816,13750,29.67,20231006,2.06,N,045100,500,90 억,,2607369,N,N,0,N,00,N
20240812,150445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17810,10,2,0.06,266312480,14911,34.51,17940,18000,17800,23100,12460,17800,17860.14,14.49,0,-923,18153,17976,17863,17686,17573,17945,17655,90,5300,500,13170,10,1,18000000,3206,4.14,0.59,12,0.08,4298.00,30401.00,24700,20230816,-27.89,13750,20231006,29.53,22400,-20.49,20240417,14900,19.53,20240118,24700,-27.89,20230816,13750,29.53,20231006,2.06,N,045100,500,90 억,,2607369,N,N,0,N,00,N
20240812,140443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17830,30,2,0.17,221294300,12384,28.66,17940,18000,17810,23100,12460,17800,17869.37,14.49,0,-431,18153,17976,17863,17686,17573,17945,17655,90,5300,500,13170,10,1,18000000,3209,4.15,0.59,12,0.07,4298.00,30401.00,24700,20230816,-27.81,13750,20231006,29.67,22400,-20.40,20240417,14900,19.66,20240118,24700,-27.81,20230816,13750,29.67,20231006,2.06,N,045100,500,90 억,,2607369,N,N,0,N,00,N
20240812,130441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17860,60,2,0.34,151847170,8488,19.65,17940,18000,17820,23100,12460,17800,17889.63,14.49,0,-799,18153,17976,17863,17686,17573,17945,17655,90,5300,500,13170,10,1,18000000,3215,4.16,0.59,12,0.05,4298.00,30401.00,24700,20230816,-27.69,13750,20231006,29.89,22400,-20.27,20240417,14900,19.87,20240118,24700,-27.69,20230816,13750,29.89,20231006,2.06,N,045100,500,90 억,,2607369,N,N,0,N,00,N
20240812,120441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17860,60,2,0.34,123585050,6905,15.98,17940,18000,17820,23100,12460,17800,17897.91,14.49,0,-404,18153,17976,17863,17686,17573,17945,17655,90,5300,500,13170,10,1,18000000,3215,4.16,0.59,12,0.04,4298.00,30401.00,24700,20230816,-27.69,13750,20231006,29.89,22400,-20.27,20240417,14900,19.87,20240118,24700,-27.69,20230816,13750,29.89,20231006,2.06,N,045100,500,90 억,,2607369,N,N,0,N,00,N
20240812,110441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17880,80,2,0.45,105617230,5899,13.65,17940,18000,17820,23100,12460,17800,17904.26,14.49,0,-140,18153,17976,17863,17686,17573,17945,17655,90,5300,500,13170,10,1,18000000,3218,4.16,0.59,12,0.03,4298.00,30401.00,24700,20230816,-27.61,13750,20231006,30.04,22400,-20.18,20240417,14900,20.00,20240118,24700,-27.61,20230816,13750,30.04,20231006,2.06,N,045100,500,90 억,,2607369,N,N,0,N,00,N
20240812,100438,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17940,140,2,0.79,55140520,3077,7.12,17940,18000,17820,23100,12460,17800,17920.22,14.49,0,407,18153,17976,17863,17686,17573,17945,17655,90,5300,500,13170,10,1,18000000,3229,4.17,0.59,12,0.02,4298.00,30401.00,24700,20230816,-27.37,13750,20231006,30.47,22400,-19.91,20240417,14900,20.40,20240118,24700,-27.37,20230816,13750,30.47,20231006,2.06,N,045100,500,90 억,,2607369,N,N,0,N,00,N
20240812,090437,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17900,100,2,0.56,2045080,114,0.26,17940,17940,17900,23100,12460,17800,17939.30,14.49,0,-15,18153,17976,17863,17686,17573,17945,17655,90,5300,500,13170,10,1,18000000,3222,4.16,0.59,12,0.00,4298.00,30401.00,24700,20230816,-27.53,13750,20231006,30.18,22400,-20.09,20240417,14900,20.13,20240118,24700,-27.53,20230816,13750,30.18,20231006,2.06,N,045100,500,90 억,,2607369,N,N,0,N,00,N
20240809,160436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17800,180,2,1.02,772269420,43162,111.83,17800,18040,17750,22900,12340,17620,17892.38,14.49,0,-596,18086,17852,17476,17242,16866,17970,17360,90,5280,500,13030,10,1,18000000,3204,4.14,0.59,12,0.24,4298.00,30401.00,24700,20230816,-27.94,13750,20231006,29.45,22400,-20.54,20240417,14900,19.46,20240118,24700,-27.94,20230816,13750,29.45,20231006,2.05,N,045100,500,90 억,,2608321,N,N,0,N,00,N
20240809,150446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17810,190,2,1.08,735739590,41111,106.52,17800,18040,17750,22900,12340,17620,17896.45,14.49,0,-388,18086,17852,17476,17242,16866,17970,17360,90,5280,500,13030,10,1,18000000,3206,4.14,0.59,12,0.23,4298.00,30401.00,24700,20230816,-27.89,13750,20231006,29.53,22400,-20.49,20240417,14900,19.53,20240118,24700,-27.89,20230816,13750,29.53,20231006,2.05,N,045100,500,90 억,,2608321,N,N,0,N,00,N
20240809,140446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17770,150,2,0.85,686054080,38323,99.29,17800,18040,17770,22900,12340,17620,17901.93,14.49,0,-14,18086,17852,17476,17242,16866,17970,17360,90,5280,500,13030,10,1,18000000,3199,4.13,0.58,12,0.21,4298.00,30401.00,24700,20230816,-28.06,13750,20231006,29.24,22400,-20.67,20240417,14900,19.26,20240118,24700,-28.06,20230816,13750,29.24,20231006,2.05,N,045100,500,90 억,,2608321,N,N,0,N,00,N
20240809,130446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17890,270,2,1.53,570518500,31840,82.50,17800,18040,17800,22900,12340,17620,17918.34,14.49,0,1791,18086,17852,17476,17242,16866,17970,17360,90,5280,500,13030,10,1,18000000,3220,4.16,0.59,12,0.18,4298.00,30401.00,24700,20230816,-27.57,13750,20231006,30.11,22400,-20.13,20240417,14900,20.07,20240118,24700,-27.57,20230816,13750,30.11,20231006,2.05,N,045100,500,90 억,,2608321,N,N,0,N,00,N
20240809,120444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17950,330,2,1.87,514195390,28699,74.36,17800,18040,17800,22900,12340,17620,17916.89,14.49,0,3297,18086,17852,17476,17242,16866,17970,17360,90,5280,500,13030,10,1,18000000,3231,4.18,0.59,12,0.16,4298.00,30401.00,24700,20230816,-27.33,13750,20231006,30.55,22400,-19.87,20240417,14900,20.47,20240118,24700,-27.33,20230816,13750,30.55,20231006,2.05,N,045100,500,90 억,,2608321,N,N,0,N,00,N
20240809,110439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17940,320,2,1.82,430050900,24005,62.20,17800,18040,17800,22900,12340,17620,17915.12,14.49,0,4265,18086,17852,17476,17242,16866,17970,17360,90,5280,500,13030,10,1,18000000,3229,4.17,0.59,12,0.13,4298.00,30401.00,24700,20230816,-27.37,13750,20231006,30.47,22400,-19.91,20240417,14900,20.40,20240118,24700,-27.37,20230816,13750,30.47,20231006,2.05,N,045100,500,90 억,,2608321,N,N,0,N,00,N
20240809,100446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17950,330,2,1.87,373883350,20868,54.07,17800,18040,17800,22900,12340,17620,17916.66,14.49,0,4998,18086,17852,17476,17242,16866,17970,17360,90,5280,500,13030,10,1,18000000,3231,4.18,0.59,12,0.12,4298.00,30401.00,24700,20230816,-27.33,13750,20231006,30.55,22400,-19.87,20240417,14900,20.47,20240118,24700,-27.33,20230816,13750,30.55,20231006,2.05,N,045100,500,90 억,,2608321,N,N,0,N,00,N
20240809,090439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17850,230,2,1.31,176504700,9885,25.61,17800,18040,17800,22900,12340,17620,17855.93,14.49,0,2658,18086,17852,17476,17242,16866,17970,17360,90,5280,500,13030,10,1,18000000,3213,4.15,0.59,12,0.05,4298.00,30401.00,24700,20230816,-27.73,13750,20231006,29.82,22400,-20.31,20240417,14900,19.80,20240118,24700,-27.73,20230816,13750,29.82,20231006,2.05,N,045100,500,90 억,,2608321,N,N,0,N,00,N
20240808,160434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17620,260,2,1.50,666285180,38211,79.20,17200,17710,17100,22550,12160,17360,17436.17,14.52,0,9802,17840,17600,17480,17240,17120,17540,17180,90,5190,500,12840,10,1,18000000,3172,4.10,0.58,12,0.21,4298.00,30401.00,24700,20230816,-28.66,13750,20231006,28.15,22400,-21.34,20240417,14900,18.26,20240118,24700,-28.66,20230816,13750,28.15,20231006,2.08,N,045100,500,90 억,,2613728,N,N,0,N,00,N
20240808,150438,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17590,230,2,1.32,638836790,36652,75.97,17200,17710,17100,22550,12160,17360,17429.79,14.52,0,9557,17840,17600,17480,17240,17120,17540,17180,90,5190,500,12840,10,1,18000000,3166,4.09,0.58,12,0.20,4298.00,30401.00,24700,20230816,-28.79,13750,20231006,27.93,22400,-21.47,20240417,14900,18.05,20240118,24700,-28.79,20230816,13750,27.93,20231006,2.08,N,045100,500,90 억,,2613728,N,N,0,N,00,N
20240808,140440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17570,210,2,1.21,564394700,32428,67.22,17200,17710,17100,22550,12160,17360,17404.55,14.52,0,8944,17840,17600,17480,17240,17120,17540,17180,90,5190,500,12840,10,1,18000000,3163,4.09,0.58,12,0.18,4298.00,30401.00,24700,20230816,-28.87,13750,20231006,27.78,22400,-21.56,20240417,14900,17.92,20240118,24700,-28.87,20230816,13750,27.78,20231006,2.08,N,045100,500,90 억,,2613728,N,N,0,N,00,N
20240808,130440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17650,290,2,1.67,466252780,26854,55.66,17200,17710,17100,22550,12160,17360,17362.51,14.52,0,8272,17840,17600,17480,17240,17120,17540,17180,90,5190,500,12840,10,1,18000000,3177,4.11,0.58,12,0.15,4298.00,30401.00,24700,20230816,-28.54,13750,20231006,28.36,22400,-21.21,20240417,14900,18.46,20240118,24700,-28.54,20230816,13750,28.36,20231006,2.08,N,045100,500,90 억,,2613728,N,N,0,N,00,N
20240808,120445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17600,240,2,1.38,388271910,22442,46.52,17200,17600,17100,22550,12160,17360,17301.13,14.52,0,7074,17840,17600,17480,17240,17120,17540,17180,90,5190,500,12840,10,1,18000000,3168,4.09,0.58,12,0.12,4298.00,30401.00,24700,20230816,-28.74,13750,20231006,28.00,22400,-21.43,20240417,14900,18.12,20240118,24700,-28.74,20230816,13750,28.00,20231006,2.08,N,045100,500,90 억,,2613728,N,N,0,N,00,N
20240808,110441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17430,70,2,0.40,286412230,16630,34.47,17200,17470,17100,22550,12160,17360,17222.62,14.52,0,2787,17840,17600,17480,17240,17120,17540,17180,90,5190,500,12840,10,1,18000000,3137,4.06,0.57,12,0.09,4298.00,30401.00,24700,20230816,-29.43,13750,20231006,26.76,22400,-22.19,20240417,14900,16.98,20240118,24700,-29.43,20230816,13750,26.76,20231006,2.08,N,045100,500,90 억,,2613728,N,N,0,N,00,N
20240808,100437,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17270,-90,5,-0.52,197818970,11512,23.86,17200,17320,17100,22550,12160,17360,17183.72,14.52,0,-126,17840,17600,17480,17240,17120,17540,17180,90,5190,500,12840,10,1,18000000,3109,4.02,0.57,12,0.06,4298.00,30401.00,24700,20230816,-30.08,13750,20231006,25.60,22400,-22.90,20240417,14900,15.91,20240118,24700,-30.08,20230816,13750,25.60,20231006,2.08,N,045100,500,90 억,,2613728,N,N,0,N,00,N
20240808,090436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17250,-110,5,-0.63,42049120,2450,5.08,17200,17250,17110,22550,12160,17360,17162.91,14.52,0,440,17840,17600,17480,17240,17120,17540,17180,90,5190,500,12840,10,1,18000000,3105,4.01,0.57,12,0.01,4298.00,30401.00,24700,20230816,-30.16,13750,20231006,25.45,22400,-22.99,20240417,14900,15.77,20240118,24700,-30.16,20230816,13750,25.45,20231006,2.08,N,045100,500,90 억,,2613728,N,N,0,N,00,N
20240807,160428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17360,-230,5,-1.31,841125700,47982,73.88,17500,17720,17360,22850,12320,17590,17530.04,14.60,0,-15284,18290,17940,17350,17000,16410,18115,17175,90,5260,500,13010,10,1,18000000,3125,4.04,0.57,12,0.27,4298.00,30401.00,24700,20230816,-29.72,13750,20231006,26.25,22400,-22.50,20240417,14900,16.51,20240118,24700,-29.72,20230816,13750,26.25,20231006,2.30,N,045100,500,90 억,,2628565,N,N,1,N,00,N
20240807,150435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17460,-130,5,-0.74,734986160,41878,64.48,17500,17720,17400,22850,12320,17590,17550.65,14.60,0,-13772,18290,17940,17350,17000,16410,18115,17175,90,5260,500,13010,10,1,18000000,3143,4.06,0.57,12,0.23,4298.00,30401.00,24700,20230816,-29.31,13750,20231006,26.98,22400,-22.05,20240417,14900,17.18,20240118,24700,-29.31,20230816,13750,26.98,20231006,2.30,N,045100,500,90 억,,2628565,N,N,1,N,00,N
20240807,140439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17580,-10,5,-0.06,536007080,30491,46.95,17500,17720,17400,22850,12320,17590,17579.19,14.60,0,-13542,18290,17940,17350,17000,16410,18115,17175,90,5260,500,13010,10,1,18000000,3164,4.09,0.58,12,0.17,4298.00,30401.00,24700,20230816,-28.83,13750,20231006,27.85,22400,-21.52,20240417,14900,17.99,20240118,24700,-28.83,20230816,13750,27.85,20231006,2.30,N,045100,500,90 억,,2628565,N,N,1,N,00,N
20240807,130436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17510,-80,5,-0.45,487398600,27717,42.68,17500,17720,17400,22850,12320,17590,17584.83,14.60,0,-12716,18290,17940,17350,17000,16410,18115,17175,90,5260,500,13010,10,1,18000000,3152,4.07,0.58,12,0.15,4298.00,30401.00,24700,20230816,-29.11,13750,20231006,27.35,22400,-21.83,20240417,14900,17.52,20240118,24700,-29.11,20230816,13750,27.35,20231006,2.30,N,045100,500,90 억,,2628565,N,N,1,N,00,N
20240807,120438,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17640,50,2,0.28,371230320,21100,32.49,17500,17720,17400,22850,12320,17590,17593.85,14.60,0,-11155,18290,17940,17350,17000,16410,18115,17175,90,5260,500,13010,10,1,18000000,3175,4.10,0.58,12,0.12,4298.00,30401.00,24700,20230816,-28.58,13750,20231006,28.29,22400,-21.25,20240417,14900,18.39,20240118,24700,-28.58,20230816,13750,28.29,20231006,2.30,N,045100,500,90 억,,2628565,N,N,1,N,00,N
20240807,110437,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17700,110,2,0.63,283226130,16124,24.83,17500,17710,17400,22850,12320,17590,17565.50,14.60,0,-7976,18290,17940,17350,17000,16410,18115,17175,90,5260,500,13010,10,1,18000000,3186,4.12,0.58,12,0.09,4298.00,30401.00,24700,20230816,-28.34,13750,20231006,28.73,22400,-20.98,20240417,14900,18.79,20240118,24700,-28.34,20230816,13750,28.73,20231006,2.30,N,045100,500,90 억,,2628565,N,N,1,N,00,N
20240807,100432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17480,-110,5,-0.63,91880780,5230,8.05,17500,17710,17440,22850,12320,17590,17568.03,14.60,0,-1662,18290,17940,17350,17000,16410,18115,17175,90,5260,500,13010,10,1,18000000,3146,4.07,0.57,12,0.03,4298.00,30401.00,24700,20230816,-29.23,13750,20231006,27.13,22400,-21.96,20240417,14900,17.32,20240118,24700,-29.23,20230816,13750,27.13,20231006,2.30,N,045100,500,90 억,,2628565,N,N,1,N,00,N
20240807,090432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17590,0,3,0.00,4626120,264,0.41,17500,17590,17500,22850,12320,17590,17523.18,14.60,0,-25,18290,17940,17350,17000,16410,18115,17175,90,5260,500,13010,10,1,18000000,3166,4.09,0.58,12,0.00,4298.00,30401.00,24700,20230816,-28.79,13750,20231006,27.93,22400,-21.47,20240417,14900,18.05,20240118,24700,-28.79,20230816,13750,27.93,20231006,2.30,N,045100,500,90 억,,2628565,N,N,1,N,00,N
20240806,160428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17590,850,2,5.08,1129509530,64871,34.28,16760,17700,16760,21750,11720,16740,17410.56,14.59,0,2482,17986,17362,16876,16252,15766,17120,16010,90,5010,500,12380,10,1,18000000,3166,4.09,0.58,12,0.36,4298.00,30401.00,24700,20230816,-28.79,13750,20231006,27.93,22400,-21.47,20240417,14900,18.05,20240118,24700,-28.79,20230816,13750,27.93,20231006,2.30,N,045100,500,90 억,,2626982,N,N,1,N,00,N
20240806,150435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17600,860,2,5.14,1084172680,62292,32.91,16760,17700,16760,21750,11720,16740,17404.69,14.59,0,3309,17986,17362,16876,16252,15766,17120,16010,90,5010,500,12380,10,1,18000000,3168,4.09,0.58,12,0.35,4298.00,30401.00,24700,20230816,-28.74,13750,20231006,28.00,22400,-21.43,20240417,14900,18.12,20240118,24700,-28.74,20230816,13750,28.00,20231006,2.30,N,045100,500,90 억,,2626982,N,N,0,N,00,N
20240806,140433,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17680,940,2,5.62,1002769800,57679,30.48,16760,17700,16760,21750,11720,16740,17385.35,14.59,0,4188,17986,17362,16876,16252,15766,17120,16010,90,5010,500,12380,10,1,18000000,3182,4.11,0.58,12,0.32,4298.00,30401.00,24700,20230816,-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,,2626982,N,N,0,N,00,N
20240806,130432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17600,860,2,5.14,870087190,50167,26.51,16760,17630,16760,21750,11720,16740,17343.82,14.59,0,6415,17986,17362,16876,16252,15766,17120,16010,90,5010,500,12380,10,1,18000000,3168,4.09,0.58,12,0.28,4298.00,30401.00,24700,20230816,-28.74,13750,20231006,28.00,22400,-21.43,20240417,14900,18.12,20240118,24700,-28.74,20230816,13750,28.00,20231006,2.30,N,045100,500,90 억,,2626982,N,N,0,N,00,N
20240806,120435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17400,660,2,3.94,651299170,37677,19.91,16760,17470,16760,21750,11720,16740,17286.39,14.59,0,3093,17986,17362,16876,16252,15766,17120,16010,90,5010,500,12380,10,1,18000000,3132,4.05,0.57,12,0.21,4298.00,30401.00,24700,20230816,-29.55,13750,20231006,26.55,22400,-22.32,20240417,14900,16.78,20240118,24700,-29.55,20230816,13750,26.55,20231006,2.30,N,045100,500,90 억,,2626982,N,N,0,N,00,N
20240806,110430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17440,700,2,4.18,543992350,31502,16.64,16760,17470,16760,21750,11720,16740,17268.50,14.59,0,4465,17986,17362,16876,16252,15766,17120,16010,90,5010,500,12380,10,1,18000000,3139,4.06,0.57,12,0.18,4298.00,30401.00,24700,20230816,-29.39,13750,20231006,26.84,22400,-22.14,20240417,14900,17.05,20240118,24700,-29.39,20230816,13750,26.84,20231006,2.30,N,045100,500,90 억,,2626982,N,N,0,N,00,N
20240806,100429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17450,710,2,4.24,291164650,16917,8.94,16760,17470,16760,21750,11720,16740,17211.36,14.59,0,1380,17986,17362,16876,16252,15766,17120,16010,90,5010,500,12380,10,1,18000000,3141,4.06,0.57,12,0.09,4298.00,30401.00,24700,20230816,-29.35,13750,20231006,26.91,22400,-22.10,20240417,14900,17.11,20240118,24700,-29.35,20230816,13750,26.91,20231006,2.30,N,045100,500,90 억,,2626982,N,N,0,N,00,N
20240806,090431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17200,460,2,2.75,77490700,4577,2.42,16760,17230,16760,21750,11720,16740,16930.46,14.59,0,786,17986,17362,16876,16252,15766,17120,16010,90,5010,500,12380,10,1,18000000,3096,4.00,0.57,12,0.03,4298.00,30401.00,24700,20230816,-30.36,13750,20231006,25.09,22400,-23.21,20240417,14900,15.44,20240118,24700,-30.36,20230816,13750,25.09,20231006,2.30,N,045100,500,90 억,,2626982,N,N,0,N,00,N
20240805,160423,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16740,-1030,5,-5.80,3200148600,187846,318.91,17500,17500,16390,23100,12440,17770,17036.77,14.31,0,8536,18663,18216,17943,17496,17223,18080,17360,90,5330,500,13140,10,1,18000000,3013,3.89,0.55,12,1.04,4298.00,30401.00,24700,20230816,-32.23,13750,20231006,21.75,22400,-25.27,20240417,14900,12.35,20240118,24700,-32.23,20230816,13750,21.75,20231006,2.32,N,045100,500,90 억,,2576469,N,N,0,N,00,N
20240805,150429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16830,-940,5,-5.29,2830783630,165639,281.21,17500,17500,16390,23100,12440,17770,17090.08,14.31,0,4699,18663,18216,17943,17496,17223,18080,17360,90,5330,500,13140,10,1,18000000,3029,3.92,0.55,12,0.92,4298.00,30401.00,24700,20230816,-31.86,13750,20231006,22.40,22400,-24.87,20240417,14900,12.95,20240118,24700,-31.86,20230816,13750,22.40,20231006,2.32,N,045100,500,90 억,,2576469,N,N,0,N,00,N
20240805,140432,58,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17030,-740,5,-4.16,2183450880,127178,215.91,17500,17500,16950,23100,12440,17770,17168.46,14.31,0,12245,18663,18216,17943,17496,17223,18080,17360,90,5330,500,13140,10,1,18000000,3065,3.96,0.56,12,0.71,4298.00,30401.00,24700,20230816,-31.05,13750,20231006,23.85,22400,-23.97,20240417,14900,14.30,20240118,24700,-31.05,20230816,13750,23.85,20231006,2.32,N,045100,500,90 억,,2576469,N,N,0,N,00,N
20240805,130430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17070,-700,5,-3.94,1790348330,104118,176.76,17500,17500,16950,23100,12440,17770,17195.38,14.31,0,14733,18663,18216,17943,17496,17223,18080,17360,90,5330,500,13140,10,1,18000000,3073,3.97,0.56,12,0.58,4298.00,30401.00,24700,20230816,-30.89,13750,20231006,24.15,22400,-23.79,20240417,14900,14.56,20240118,24700,-30.89,20230816,13750,24.15,20231006,2.32,N,045100,500,90 억,,2576469,N,N,0,N,00,N
20240805,120427,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17390,-380,5,-2.14,1342084260,78136,132.65,17500,17500,16950,23100,12440,17770,17176.26,14.31,0,13871,18663,18216,17943,17496,17223,18080,17360,90,5330,500,13140,10,1,18000000,3130,4.05,0.57,12,0.43,4298.00,30401.00,24700,20230816,-29.60,13750,20231006,26.47,22400,-22.37,20240417,14900,16.71,20240118,24700,-29.60,20230816,13750,26.47,20231006,2.32,N,045100,500,90 억,,2576469,N,N,0,N,00,N
20240805,110431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17270,-500,5,-2.81,1001875840,58457,99.24,17500,17500,16950,23100,12440,17770,17138.68,14.31,0,9781,18663,18216,17943,17496,17223,18080,17360,90,5330,500,13140,10,1,18000000,3109,4.02,0.57,12,0.32,4298.00,30401.00,24700,20230816,-30.08,13750,20231006,25.60,22400,-22.90,20240417,14900,15.91,20240118,24700,-30.08,20230816,13750,25.60,20231006,2.32,N,045100,500,90 억,,2576469,N,N,0,N,00,N
20240805,100426,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17090,-680,5,-3.83,514157520,30029,50.98,17500,17500,16950,23100,12440,17770,17122.03,14.31,0,3436,18663,18216,17943,17496,17223,18080,17360,90,5330,500,13140,10,1,18000000,3076,3.98,0.56,12,0.17,4298.00,30401.00,24700,20230816,-30.81,13750,20231006,24.29,22400,-23.71,20240417,14900,14.70,20240118,24700,-30.81,20230816,13750,24.29,20231006,2.32,N,045100,500,90 억,,2576469,N,N,0,N,00,N
20240805,090424,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17180,-590,5,-3.32,79374080,4562,7.74,17500,17500,17180,23100,12440,17770,17398.97,14.31,0,-907,18663,18216,17943,17496,17223,18080,17360,90,5330,500,13140,10,1,18000000,3092,4.00,0.57,12,0.03,4298.00,30401.00,24700,20230816,-30.45,13750,20231006,24.95,22400,-23.30,20240417,14900,15.30,20240118,24700,-30.45,20230816,13750,24.95,20231006,2.32,N,045100,500,90 억,,2576469,N,N,0,N,00,N
20240802,160420,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17770,-870,5,-4.67,1052996680,58766,122.11,18300,18390,17670,24200,13050,18640,17919.74,14.36,0,-20570,19360,19000,18800,18440,18240,19180,18620,90,5560,500,13790,10,1,18000000,3199,4.13,0.58,12,0.33,4298.00,30401.00,24700,20230816,-28.06,13750,20231006,29.24,22400,-20.67,20240417,14900,19.26,20240118,24700,-28.06,20230816,13750,29.24,20231006,2.31,N,045100,500,90 억,,2585383,N,N,0,N,00,N
20240802,150419,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17780,-860,5,-4.61,967257240,53943,112.09,18300,18390,17670,24200,13050,18640,17931.10,14.36,0,-18917,19360,19000,18800,18440,18240,19180,18620,90,5560,500,13790,10,1,18000000,3200,4.14,0.58,12,0.30,4298.00,30401.00,24700,20230816,-28.02,13750,20231006,29.31,22400,-20.62,20240417,14900,19.33,20240118,24700,-28.02,20230816,13750,29.31,20231006,2.31,N,045100,500,90 억,,2585383,N,N,0,N,00,N
20240802,140423,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17810,-830,5,-4.45,819593700,45613,94.78,18300,18390,17720,24200,13050,18640,17968.42,14.36,0,-15733,19360,19000,18800,18440,18240,19180,18620,90,5560,500,13790,10,1,18000000,3206,4.14,0.59,12,0.25,4298.00,30401.00,24700,20230816,-27.89,13750,20231006,29.53,22400,-20.49,20240417,14900,19.53,20240118,24700,-27.89,20230816,13750,29.53,20231006,2.31,N,045100,500,90 억,,2585383,N,N,0,N,00,N
20240802,130422,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17890,-750,5,-4.02,719305400,39986,83.09,18300,18390,17720,24200,13050,18640,17988.93,14.36,0,-13074,19360,19000,18800,18440,18240,19180,18620,90,5560,500,13790,10,1,18000000,3220,4.16,0.59,12,0.22,4298.00,30401.00,24700,20230816,-27.57,13750,20231006,30.11,22400,-20.13,20240417,14900,20.07,20240118,24700,-27.57,20230816,13750,30.11,20231006,2.31,N,045100,500,90 억,,2585383,N,N,0,N,00,N
20240802,120422,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17810,-830,5,-4.45,605175850,33563,69.74,18300,18390,17800,24200,13050,18640,18031.04,14.36,0,-11285,19360,19000,18800,18440,18240,19180,18620,90,5560,500,13790,10,1,18000000,3206,4.14,0.59,12,0.19,4298.00,30401.00,24700,20230816,-27.89,13750,20231006,29.53,22400,-20.49,20240417,14900,19.53,20240118,24700,-27.89,20230816,13750,29.53,20231006,2.31,N,045100,500,90 억,,2585383,N,N,0,N,00,N
20240802,110422,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17940,-700,5,-3.76,514829590,28506,59.23,18300,18390,17940,24200,13050,18640,18060.39,14.36,0,-8032,19360,19000,18800,18440,18240,19180,18620,90,5560,500,13790,10,1,18000000,3229,4.17,0.59,12,0.16,4298.00,30401.00,24700,20230816,-27.37,13750,20231006,30.47,22400,-19.91,20240417,14900,20.40,20240118,24700,-27.37,20230816,13750,30.47,20231006,2.31,N,045100,500,90 억,,2585383,N,N,0,N,00,N
20240802,100419,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18000,-640,5,-3.43,315644590,17444,36.25,18300,18390,18000,24200,13050,18640,18094.74,14.36,0,-2575,19360,19000,18800,18440,18240,19180,18620,90,5560,500,13790,10,1,18000000,3240,4.19,0.59,12,0.10,4298.00,30401.00,24700,20230816,-27.13,13750,20231006,30.91,22400,-19.64,20240417,14900,20.81,20240118,24700,-27.13,20230816,13750,30.91,20231006,2.31,N,045100,500,90 억,,2585383,N,N,0,N,00,N
20240802,090425,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18240,-400,5,-2.15,45722850,2503,5.20,18300,18390,18160,24200,13050,18640,18267.22,14.36,0,-693,19360,19000,18800,18440,18240,19180,18620,90,5560,500,13790,10,1,18000000,3283,4.24,0.60,12,0.01,4298.00,30401.00,24700,20230816,-26.15,13750,20231006,32.65,22400,-18.57,20240417,14900,22.42,20240118,24700,-26.15,20230816,13750,32.65,20231006,2.31,N,045100,500,90 억,,2585383,N,N,0,N,00,N
20240801,160418,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18640,120,2,0.65,898124200,47846,49.09,18610,19160,18600,24050,12970,18520,18771.28,14.31,0,-1124,19280,18900,18200,17820,17120,19090,18010,90,5530,500,13700,10,1,18000000,3355,4.34,0.61,12,0.27,4298.00,30401.00,24700,20230816,-24.53,13750,20231006,35.56,22400,-16.79,20240417,14900,25.10,20240118,24700,-24.53,20230816,13750,35.56,20231006,2.33,N,045100,500,90 억,,2575915,N,N,0,N,00,N
20240801,150429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18630,110,2,0.59,771775170,41061,42.13,18610,19160,18600,24050,12970,18520,18795.82,14.31,0,881,19280,18900,18200,17820,17120,19090,18010,90,5530,500,13700,10,1,18000000,3353,4.33,0.61,12,0.23,4298.00,30401.00,24700,20230816,-24.57,13750,20231006,35.49,22400,-16.83,20240417,14900,25.03,20240118,24700,-24.57,20230816,13750,35.49,20231006,2.33,N,045100,500,90 억,,2575915,N,N,0,N,00,N
20240801,140426,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18660,140,2,0.76,643281090,34161,35.05,18610,19160,18600,24050,12970,18520,18830.86,14.31,0,3861,19280,18900,18200,17820,17120,19090,18010,90,5530,500,13700,10,1,18000000,3359,4.34,0.61,12,0.19,4298.00,30401.00,24700,20230816,-24.45,13750,20231006,35.71,22400,-16.70,20240417,14900,25.23,20240118,24700,-24.45,20230816,13750,35.71,20231006,2.33,N,045100,500,90 억,,2575915,N,N,0,N,00,N
20240801,130421,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18700,180,2,0.97,611082580,32438,33.28,18610,19160,18600,24050,12970,18520,18838.48,14.31,0,4259,19280,18900,18200,17820,17120,19090,18010,90,5530,500,13700,10,1,18000000,3366,4.35,0.62,12,0.18,4298.00,30401.00,24700,20230816,-24.29,13750,20231006,36.00,22400,-16.52,20240417,14900,25.50,20240118,24700,-24.29,20230816,13750,36.00,20231006,2.33,N,045100,500,90 억,,2575915,N,N,0,N,00,N
20240801,120422,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18700,180,2,0.97,579251630,30736,31.53,18610,19160,18600,24050,12970,18520,18846.03,14.31,0,4696,19280,18900,18200,17820,17120,19090,18010,90,5530,500,13700,10,1,18000000,3366,4.35,0.62,12,0.17,4298.00,30401.00,24700,20230816,-24.29,13750,20231006,36.00,22400,-16.52,20240417,14900,25.50,20240118,24700,-24.29,20230816,13750,36.00,20231006,2.33,N,045100,500,90 억,,2575915,N,N,0,N,00,N
20240801,110424,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18670,150,2,0.81,543124590,28805,29.55,18610,19160,18600,24050,12970,18520,18855.22,14.31,0,5075,19280,18900,18200,17820,17120,19090,18010,90,5530,500,13700,10,1,18000000,3361,4.34,0.61,12,0.16,4298.00,30401.00,24700,20230816,-24.41,13750,20231006,35.78,22400,-16.65,20240417,14900,25.30,20240118,24700,-24.41,20230816,13750,35.78,20231006,2.33,N,045100,500,90 억,,2575915,N,N,0,N,00,N
20240801,100422,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18670,150,2,0.81,426867650,22573,23.16,18610,19160,18610,24050,12970,18520,18910.54,14.31,0,4866,19280,18900,18200,17820,17120,19090,18010,90,5530,500,13700,10,1,18000000,3361,4.34,0.61,12,0.13,4298.00,30401.00,24700,20230816,-24.41,13750,20231006,35.78,22400,-16.65,20240417,14900,25.30,20240118,24700,-24.41,20230816,13750,35.78,20231006,2.33,N,045100,500,90 억,,2575915,N,N,0,N,00,N
20240801,090414,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,19020,500,2,2.70,236187890,12463,12.79,18610,19160,18610,24050,12970,18520,18951.13,14.31,0,6227,19280,18900,18200,17820,17120,19090,18010,90,5530,500,13700,10,1,18000000,3424,4.43,0.63,12,0.07,4298.00,30401.00,24700,20230816,-23.00,13750,20231006,38.33,22400,-15.09,20240417,14900,27.65,20240118,24700,-23.00,20230816,13750,38.33,20231006,2.33,N,045100,500,90 억,,2575915,N,N,0,N,00,N