KissMeData/048550/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
20240731,160525,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1804,-54,5,-2.91,732873636,403014,109.74,1851,1877,1799,2415,1301,1858,1818.51,2.08,0,8584,1946,1902,1880,1836,1814,1891,1825,484,557,500,1330,1,1,96714620,1745,-17.69,1.76,12,0.42,-102.00,1025.00,2445,20230801,-26.22,1644,20240320,9.73,2400,-24.83,20240510,1644,9.73,20240320,2445,-26.22,20230801,1644,9.73,20240320,2.60,N,048550,500,483 억,,2007278,N,N,585,N,00,N
20240731,150528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1817,-41,5,-2.21,664133602,364998,99.39,1851,1877,1799,2415,1301,1858,1819.55,2.08,0,-15897,1946,1902,1880,1836,1814,1891,1825,484,557,500,1330,1,1,96714620,1757,-17.81,1.77,12,0.38,-102.00,1025.00,2445,20230801,-25.69,1644,20240320,10.52,2400,-24.29,20240510,1644,10.52,20240320,2445,-25.69,20230801,1644,10.52,20240320,2.60,N,048550,500,483 억,,2007278,N,N,53,N,00,N
20240731,140531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1802,-56,5,-3.01,577602311,317157,86.36,1851,1877,1799,2415,1301,1858,1821.19,2.08,0,-38217,1946,1902,1880,1836,1814,1891,1825,484,557,500,1330,1,1,96714620,1743,-17.67,1.76,12,0.33,-102.00,1025.00,2445,20230801,-26.30,1644,20240320,9.61,2400,-24.92,20240510,1644,9.61,20240320,2445,-26.30,20230801,1644,9.61,20240320,2.60,N,048550,500,483 억,,2007278,N,N,53,N,00,N
20240731,130529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1818,-40,5,-2.15,521289097,285983,77.88,1851,1877,1799,2415,1301,1858,1822.80,2.08,0,-39580,1946,1902,1880,1836,1814,1891,1825,484,557,500,1330,1,1,96714620,1758,-17.82,1.77,12,0.30,-102.00,1025.00,2445,20230801,-25.64,1644,20240320,10.58,2400,-24.25,20240510,1644,10.58,20240320,2445,-25.64,20230801,1644,10.58,20240320,2.60,N,048550,500,483 억,,2007278,N,N,53,N,00,N
20240731,120530,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1808,-50,5,-2.69,498703799,273530,74.48,1851,1877,1799,2415,1301,1858,1823.21,2.08,0,-37474,1946,1902,1880,1836,1814,1891,1825,484,557,500,1330,1,1,96714620,1749,-17.73,1.76,12,0.28,-102.00,1025.00,2445,20230801,-26.05,1644,20240320,9.98,2400,-24.67,20240510,1644,9.98,20240320,2445,-26.05,20230801,1644,9.98,20240320,2.60,N,048550,500,483 억,,2007278,N,N,53,N,00,N
20240731,110530,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1804,-54,5,-2.91,437179820,239401,65.19,1851,1877,1800,2415,1301,1858,1826.14,2.08,0,-34352,1946,1902,1880,1836,1814,1891,1825,484,557,500,1330,1,1,96714620,1745,-17.69,1.76,12,0.25,-102.00,1025.00,2445,20230801,-26.22,1644,20240320,9.73,2400,-24.83,20240510,1644,9.73,20240320,2445,-26.22,20230801,1644,9.73,20240320,2.60,N,048550,500,483 억,,2007278,N,N,53,N,00,N
20240731,100529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1825,-33,5,-1.78,259269639,141261,38.47,1851,1877,1815,2415,1301,1858,1835.39,2.08,0,-15327,1946,1902,1880,1836,1814,1891,1825,484,557,500,1330,1,1,96714620,1765,-17.89,1.78,12,0.15,-102.00,1025.00,2445,20230801,-25.36,1644,20240320,11.01,2400,-23.96,20240510,1644,11.01,20240320,2445,-25.36,20230801,1644,11.01,20240320,2.60,N,048550,500,483 억,,2007278,N,N,53,N,00,N
20240731,090524,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1872,14,2,0.75,32936175,17786,4.84,1851,1877,1830,2415,1301,1858,1851.80,2.08,0,1537,1946,1902,1880,1836,1814,1891,1825,484,557,500,1330,1,1,96714620,1810,-18.35,1.83,12,0.02,-102.00,1025.00,2445,20230801,-23.44,1644,20240320,13.87,2400,-22.00,20240510,1644,13.87,20240320,2445,-23.44,20230801,1644,13.87,20240320,2.60,N,048550,500,483 억,,2007278,N,N,53,N,00,N
20240730,160515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1858,-57,5,-2.98,679042350,360448,126.58,1916,1924,1858,2485,1341,1915,1883.89,2.08,0,-3579,1953,1934,1921,1902,1889,1943,1911,484,570,500,1370,1,1,96714620,1797,-18.22,1.81,12,0.37,-102.00,1025.00,2475,20230724,-24.93,1644,20240320,13.02,2400,-22.58,20240510,1644,13.02,20240320,2445,-24.01,20230801,1644,13.02,20240320,2.62,N,048550,500,483 억,,2010851,N,N,53,N,00,N
20240730,150524,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1874,-41,5,-2.14,578820909,306650,107.69,1916,1924,1862,2485,1341,1915,1887.56,2.08,0,-12805,1953,1934,1921,1902,1889,1943,1911,484,570,500,1370,1,1,96714620,1812,-18.37,1.83,12,0.32,-102.00,1025.00,2475,20230724,-24.28,1644,20240320,13.99,2400,-21.92,20240510,1644,13.99,20240320,2445,-23.35,20230801,1644,13.99,20240320,2.62,N,048550,500,483 억,,2010851,N,N,180,N,00,N
20240730,140517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1893,-22,5,-1.15,401587677,211879,74.41,1916,1924,1880,2485,1341,1915,1895.36,2.08,0,-22700,1953,1934,1921,1902,1889,1943,1911,484,570,500,1370,1,1,96714620,1831,-18.56,1.85,12,0.22,-102.00,1025.00,2475,20230724,-23.52,1644,20240320,15.15,2400,-21.12,20240510,1644,15.15,20240320,2445,-22.58,20230801,1644,15.15,20240320,2.62,N,048550,500,483 억,,2010851,N,N,180,N,00,N
20240730,130522,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1905,-10,5,-0.52,251500891,132408,46.50,1916,1924,1888,2485,1341,1915,1899.44,2.08,0,-25322,1953,1934,1921,1902,1889,1943,1911,484,570,500,1370,1,1,96714620,1842,-18.68,1.86,12,0.14,-102.00,1025.00,2475,20230724,-23.03,1644,20240320,15.88,2400,-20.62,20240510,1644,15.88,20240320,2445,-22.09,20230801,1644,15.88,20240320,2.62,N,048550,500,483 억,,2010851,N,N,180,N,00,N
20240730,120518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1899,-16,5,-0.84,223798607,117797,41.37,1916,1924,1888,2485,1341,1915,1899.87,2.08,0,-23817,1953,1934,1921,1902,1889,1943,1911,484,570,500,1370,1,1,96714620,1837,-18.62,1.85,12,0.12,-102.00,1025.00,2475,20230724,-23.27,1644,20240320,15.51,2400,-20.88,20240510,1644,15.51,20240320,2445,-22.33,20230801,1644,15.51,20240320,2.62,N,048550,500,483 억,,2010851,N,N,180,N,00,N
20240730,110523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1899,-16,5,-0.84,194286402,102268,35.92,1916,1924,1888,2485,1341,1915,1899.78,2.08,0,-17579,1953,1934,1921,1902,1889,1943,1911,484,570,500,1370,1,1,96714620,1837,-18.62,1.85,12,0.11,-102.00,1025.00,2475,20230724,-23.27,1644,20240320,15.51,2400,-20.88,20240510,1644,15.51,20240320,2445,-22.33,20230801,1644,15.51,20240320,2.62,N,048550,500,483 억,,2010851,N,N,180,N,00,N
20240730,100523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1895,-20,5,-1.04,160776603,84591,29.71,1916,1924,1889,2485,1341,1915,1900.63,2.08,0,-16997,1953,1934,1921,1902,1889,1943,1911,484,570,500,1370,1,1,96714620,1833,-18.58,1.85,12,0.09,-102.00,1025.00,2475,20230724,-23.43,1644,20240320,15.27,2400,-21.04,20240510,1644,15.27,20240320,2445,-22.49,20230801,1644,15.27,20240320,2.62,N,048550,500,483 억,,2010851,N,N,180,N,00,N
20240730,090525,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1916,1,2,0.05,1607612,839,0.29,1916,1924,1916,2485,1341,1915,1916.10,2.08,0,425,1953,1934,1921,1902,1889,1943,1911,484,570,500,1370,1,1,96714620,1853,-18.78,1.87,12,0.00,-102.00,1025.00,2475,20230724,-22.59,1644,20240320,16.55,2400,-20.17,20240510,1644,16.55,20240320,2445,-21.64,20230801,1644,16.55,20240320,2.62,N,048550,500,483 억,,2010851,N,N,180,N,00,N
20240729,160517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1915,-11,5,-0.57,520271226,269732,70.43,1908,1940,1908,2500,1349,1926,1928.85,2.07,0,7927,1966,1945,1920,1899,1874,1956,1910,484,574,500,1380,1,1,96714620,1852,-18.77,1.87,12,0.28,-102.00,1025.00,2540,20230721,-24.61,1644,20240320,16.48,2400,-20.21,20240510,1644,16.48,20240320,2445,-21.68,20230801,1644,16.48,20240320,2.69,N,048550,500,483 억,,2002088,N,N,180,N,00,N
20240729,150521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1924,-2,5,-0.10,418257036,216532,56.54,1908,1940,1908,2500,1349,1926,1931.62,2.07,0,15057,1966,1945,1920,1899,1874,1956,1910,484,574,500,1380,1,1,96714620,1861,-18.86,1.88,12,0.22,-102.00,1025.00,2540,20230721,-24.25,1644,20240320,17.03,2400,-19.83,20240510,1644,17.03,20240320,2445,-21.31,20230801,1644,17.03,20240320,2.69,N,048550,500,483 억,,2002088,N,N,1720,N,00,N
20240729,140525,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1929,3,2,0.16,356097182,184269,48.11,1908,1940,1908,2500,1349,1926,1932.49,2.07,0,19063,1966,1945,1920,1899,1874,1956,1910,484,574,500,1380,1,1,96714620,1866,-18.91,1.88,12,0.19,-102.00,1025.00,2540,20230721,-24.06,1644,20240320,17.34,2400,-19.62,20240510,1644,17.34,20240320,2445,-21.10,20230801,1644,17.34,20240320,2.69,N,048550,500,483 억,,2002088,N,N,1720,N,00,N
20240729,130526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1936,10,2,0.52,308543872,159701,41.70,1908,1940,1908,2500,1349,1926,1932.01,2.07,0,16746,1966,1945,1920,1899,1874,1956,1910,484,574,500,1380,1,1,96714620,1872,-18.98,1.89,12,0.17,-102.00,1025.00,2540,20230721,-23.78,1644,20240320,17.76,2400,-19.33,20240510,1644,17.76,20240320,2445,-20.82,20230801,1644,17.76,20240320,2.69,N,048550,500,483 억,,2002088,N,N,1720,N,00,N
20240729,120520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1937,11,2,0.57,264317318,136869,35.74,1908,1940,1908,2500,1349,1926,1931.17,2.07,0,24094,1966,1945,1920,1899,1874,1956,1910,484,574,500,1380,1,1,96714620,1873,-18.99,1.89,12,0.14,-102.00,1025.00,2540,20230721,-23.74,1644,20240320,17.82,2400,-19.29,20240510,1644,17.82,20240320,2445,-20.78,20230801,1644,17.82,20240320,2.69,N,048550,500,483 억,,2002088,N,N,1720,N,00,N
20240729,110520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1935,9,2,0.47,230542593,119404,31.18,1908,1940,1908,2500,1349,1926,1930.78,2.07,0,33730,1966,1945,1920,1899,1874,1956,1910,484,574,500,1380,1,1,96714620,1871,-18.97,1.89,12,0.12,-102.00,1025.00,2540,20230721,-23.82,1644,20240320,17.70,2400,-19.38,20240510,1644,17.70,20240320,2445,-20.86,20230801,1644,17.70,20240320,2.69,N,048550,500,483 억,,2002088,N,N,1720,N,00,N
20240729,100517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1934,8,2,0.42,151134972,78285,20.44,1908,1940,1908,2500,1349,1926,1930.57,2.07,0,30638,1966,1945,1920,1899,1874,1956,1910,484,574,500,1380,1,1,96714620,1870,-18.96,1.89,12,0.08,-102.00,1025.00,2540,20230721,-23.86,1644,20240320,17.64,2400,-19.42,20240510,1644,17.64,20240320,2445,-20.90,20230801,1644,17.64,20240320,2.69,N,048550,500,483 억,,2002088,N,N,1720,N,00,N
20240729,090516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1935,9,2,0.47,43566974,22663,5.92,1908,1937,1908,2500,1349,1926,1922.38,2.07,0,13472,1966,1945,1920,1899,1874,1956,1910,484,574,500,1380,1,1,96714620,1871,-18.97,1.89,12,0.02,-102.00,1025.00,2540,20230721,-23.82,1644,20240320,17.70,2400,-19.38,20240510,1644,17.70,20240320,2445,-20.86,20230801,1644,17.70,20240320,2.69,N,048550,500,483 억,,2002088,N,N,1720,N,00,N
20240726,160508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1926,8,2,0.42,680636761,354822,40.96,1910,1941,1895,2490,1343,1918,1918.15,2.02,0,47809,2040,1978,1925,1863,1810,2010,1895,484,572,500,1380,1,1,96714620,1863,-18.88,1.88,12,0.37,-102.00,1025.00,2595,20230720,-25.78,1644,20240320,17.15,2400,-19.75,20240510,1644,17.15,20240320,2445,-21.23,20230801,1644,17.15,20240320,2.73,N,048550,500,483 억,,1955016,N,N,1720,N,00,N
20240726,150513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1927,9,2,0.47,597541362,311797,35.99,1910,1941,1895,2490,1343,1918,1916.44,2.02,0,23193,2040,1978,1925,1863,1810,2010,1895,484,572,500,1380,1,1,96714620,1864,-18.89,1.88,12,0.32,-102.00,1025.00,2595,20230720,-25.74,1644,20240320,17.21,2400,-19.71,20240510,1644,17.21,20240320,2445,-21.19,20230801,1644,17.21,20240320,2.73,N,048550,500,483 억,,1955016,N,N,490,N,00,N
20240726,140515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1922,4,2,0.21,481178408,251548,29.04,1910,1932,1895,2490,1343,1918,1912.85,2.02,0,2581,2040,1978,1925,1863,1810,2010,1895,484,572,500,1380,1,1,96714620,1859,-18.84,1.88,12,0.26,-102.00,1025.00,2595,20230720,-25.93,1644,20240320,16.91,2400,-19.92,20240510,1644,16.91,20240320,2445,-21.39,20230801,1644,16.91,20240320,2.73,N,048550,500,483 억,,1955016,N,N,490,N,00,N
20240726,130515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1920,2,2,0.10,441165263,230673,26.63,1910,1932,1895,2490,1343,1918,1912.49,2.02,0,-1502,2040,1978,1925,1863,1810,2010,1895,484,572,500,1380,1,1,96714620,1857,-18.82,1.87,12,0.24,-102.00,1025.00,2595,20230720,-26.01,1644,20240320,16.79,2400,-20.00,20240510,1644,16.79,20240320,2445,-21.47,20230801,1644,16.79,20240320,2.73,N,048550,500,483 억,,1955016,N,N,490,N,00,N
20240726,120518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1924,6,2,0.31,404677033,211731,24.44,1910,1930,1895,2490,1343,1918,1911.24,2.02,0,-7187,2040,1978,1925,1863,1810,2010,1895,484,572,500,1380,1,1,96714620,1861,-18.86,1.88,12,0.22,-102.00,1025.00,2595,20230720,-25.86,1644,20240320,17.03,2400,-19.83,20240510,1644,17.03,20240320,2445,-21.31,20230801,1644,17.03,20240320,2.73,N,048550,500,483 억,,1955016,N,N,490,N,00,N
20240726,110517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1912,-6,5,-0.31,350619550,183633,21.20,1910,1927,1895,2490,1343,1918,1909.30,2.02,0,-12729,2040,1978,1925,1863,1810,2010,1895,484,572,500,1380,1,1,96714620,1849,-18.75,1.87,12,0.19,-102.00,1025.00,2595,20230720,-26.32,1644,20240320,16.30,2400,-20.33,20240510,1644,16.30,20240320,2445,-21.80,20230801,1644,16.30,20240320,2.73,N,048550,500,483 억,,1955016,N,N,490,N,00,N
20240726,100516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1918,0,3,0.00,277262695,145347,16.78,1910,1927,1895,2490,1343,1918,1907.51,2.02,0,-17262,2040,1978,1925,1863,1810,2010,1895,484,572,500,1380,1,1,96714620,1855,-18.80,1.87,12,0.15,-102.00,1025.00,2595,20230720,-26.09,1644,20240320,16.67,2400,-20.08,20240510,1644,16.67,20240320,2445,-21.55,20230801,1644,16.67,20240320,2.73,N,048550,500,483 억,,1955016,N,N,490,N,00,N
20240726,090513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1915,-3,5,-0.16,50985854,26714,3.08,1910,1927,1905,2490,1343,1918,1908.18,2.02,0,5318,2040,1978,1925,1863,1810,2010,1895,484,572,500,1380,1,1,96714620,1852,-18.77,1.87,12,0.03,-102.00,1025.00,2595,20230720,-26.20,1644,20240320,16.48,2400,-20.21,20240510,1644,16.48,20240320,2445,-21.68,20230801,1644,16.48,20240320,2.73,N,048550,500,483 억,,1955016,N,N,490,N,00,N
20240725,160513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1918,-8,5,-0.42,1632317239,847525,22.31,1897,1987,1872,2500,1349,1926,1925.98,1.89,0,124317,2169,2047,1978,1856,1787,2013,1822,484,574,500,1380,1,1,96714620,1855,-18.80,1.87,12,0.88,-102.00,1025.00,2650,20230719,-27.62,1644,20240320,16.67,2400,-20.08,20240510,1644,16.67,20240320,2445,-21.55,20230801,1644,16.67,20240320,2.73,N,048550,500,483 억,,1830783,N,N,490,N,00,N
20240725,150520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1921,-5,5,-0.26,1532107021,795377,20.94,1897,1987,1872,2500,1349,1926,1926.27,1.89,0,114906,2169,2047,1978,1856,1787,2013,1822,484,574,500,1380,1,1,96714620,1858,-18.83,1.87,12,0.82,-102.00,1025.00,2650,20230719,-27.51,1644,20240320,16.85,2400,-19.96,20240510,1644,16.85,20240320,2445,-21.43,20230801,1644,16.85,20240320,2.73,N,048550,500,483 억,,1830783,N,N,124,N,00,N
20240725,140519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1930,4,2,0.21,1190229065,619551,16.31,1897,1987,1872,2500,1349,1926,1921.12,1.89,0,103458,2169,2047,1978,1856,1787,2013,1822,484,574,500,1380,1,1,96714620,1867,-18.92,1.88,12,0.64,-102.00,1025.00,2650,20230719,-27.17,1644,20240320,17.40,2400,-19.58,20240510,1644,17.40,20240320,2445,-21.06,20230801,1644,17.40,20240320,2.73,N,048550,500,483 억,,1830783,N,N,124,N,00,N
20240725,130514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1940,14,2,0.73,1097530242,571515,15.04,1897,1987,1872,2500,1349,1926,1920.39,1.89,0,96253,2169,2047,1978,1856,1787,2013,1822,484,574,500,1380,1,1,96714620,1876,-19.02,1.89,12,0.59,-102.00,1025.00,2650,20230719,-26.79,1644,20240320,18.00,2400,-19.17,20240510,1644,18.00,20240320,2445,-20.65,20230801,1644,18.00,20240320,2.73,N,048550,500,483 억,,1830783,N,N,124,N,00,N
20240725,120517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1959,33,2,1.71,965834797,503635,13.26,1897,1987,1872,2500,1349,1926,1917.73,1.89,0,63667,2169,2047,1978,1856,1787,2013,1822,484,574,500,1380,1,1,96714620,1895,-19.21,1.91,12,0.52,-102.00,1025.00,2650,20230719,-26.08,1644,20240320,19.16,2400,-18.38,20240510,1644,19.16,20240320,2445,-19.88,20230801,1644,19.16,20240320,2.73,N,048550,500,483 억,,1830783,N,N,124,N,00,N
20240725,110514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1892,-34,5,-1.77,481054589,254793,6.71,1897,1920,1872,2500,1349,1926,1888.02,1.89,0,15615,2169,2047,1978,1856,1787,2013,1822,484,574,500,1380,1,1,96714620,1830,-18.55,1.85,12,0.26,-102.00,1025.00,2650,20230719,-28.60,1644,20240320,15.09,2400,-21.17,20240510,1644,15.09,20240320,2445,-22.62,20230801,1644,15.09,20240320,2.73,N,048550,500,483 억,,1830783,N,N,124,N,00,N
20240725,100514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1892,-34,5,-1.77,432771369,229317,6.04,1897,1920,1872,2500,1349,1926,1887.22,1.89,0,18547,2169,2047,1978,1856,1787,2013,1822,484,574,500,1380,1,1,96714620,1830,-18.55,1.85,12,0.24,-102.00,1025.00,2650,20230719,-28.60,1644,20240320,15.09,2400,-21.17,20240510,1644,15.09,20240320,2445,-22.62,20230801,1644,15.09,20240320,2.73,N,048550,500,483 억,,1830783,N,N,124,N,00,N
20240725,090512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1915,-11,5,-0.57,77976504,41104,1.08,1897,1920,1891,2500,1349,1926,1897.05,1.89,0,9079,2169,2047,1978,1856,1787,2013,1822,484,574,500,1380,1,1,96714620,1852,-18.77,1.87,12,0.04,-102.00,1025.00,2650,20230719,-27.74,1644,20240320,16.48,2400,-20.21,20240510,1644,16.48,20240320,2445,-21.68,20230801,1644,16.48,20240320,2.73,N,048550,500,483 억,,1830783,N,N,124,N,00,N
20240724,160509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1926,-38,5,-1.93,7594591851,3760838,225.86,1948,2100,1909,2550,1375,1964,2019.42,2.07,0,-167213,2192,2077,2020,1905,1848,2049,1877,484,586,500,1410,1,1,96714620,1863,-18.88,1.88,12,3.89,-102.00,1025.00,2720,20230718,-29.19,1644,20240320,17.15,2400,-19.75,20240510,1644,17.15,20240320,2475,-22.18,20230724,1644,17.15,20240320,2.58,N,048550,500,483 억,,1997505,N,N,124,N,00,N
20240724,150517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1933,-31,5,-1.58,7501579142,3712609,222.96,1948,2100,1909,2550,1375,1964,2020.57,2.07,0,-176649,2192,2077,2020,1905,1848,2049,1877,484,586,500,1410,1,1,96714620,1869,-18.95,1.89,12,3.84,-102.00,1025.00,2720,20230718,-28.93,1644,20240320,17.58,2400,-19.46,20240510,1644,17.58,20240320,2475,-21.90,20230724,1644,17.58,20240320,2.58,N,048550,500,483 억,,1997505,N,N,476,N,00,N
20240724,140513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1924,-40,5,-2.04,7350559671,3634350,218.26,1948,2100,1909,2550,1375,1964,2022.52,2.07,0,-202810,2192,2077,2020,1905,1848,2049,1877,484,586,500,1410,1,1,96714620,1861,-18.86,1.88,12,3.76,-102.00,1025.00,2720,20230718,-29.26,1644,20240320,17.03,2400,-19.83,20240510,1644,17.03,20240320,2475,-22.26,20230724,1644,17.03,20240320,2.58,N,048550,500,483 억,,1997505,N,N,476,N,00,N
20240724,130517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1966,2,2,0.10,6541579729,3216245,193.15,1948,2100,1918,2550,1375,1964,2033.92,2.07,0,-276822,2192,2077,2020,1905,1848,2049,1877,484,586,500,1410,1,1,96714620,1901,-19.27,1.92,12,3.33,-102.00,1025.00,2720,20230718,-27.72,1644,20240320,19.59,2400,-18.08,20240510,1644,19.59,20240320,2475,-20.57,20230724,1644,19.59,20240320,2.58,N,048550,500,483 억,,1997505,N,N,476,N,00,N
20240724,120519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1957,-7,5,-0.36,743250720,380850,22.87,1948,1991,1918,2550,1375,1964,1951.56,2.07,0,49821,2192,2077,2020,1905,1848,2049,1877,484,586,500,1410,1,1,96714620,1893,-19.19,1.91,12,0.39,-102.00,1025.00,2720,20230718,-28.05,1644,20240320,19.04,2400,-18.46,20240510,1644,19.04,20240320,2475,-20.93,20230724,1644,19.04,20240320,2.58,N,048550,500,483 억,,1997505,N,N,476,N,00,N
20240724,110516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1960,-4,5,-0.20,681484300,349239,20.97,1948,1991,1918,2550,1375,1964,1951.34,2.07,0,57024,2192,2077,2020,1905,1848,2049,1877,484,586,500,1410,1,1,96714620,1896,-19.22,1.91,12,0.36,-102.00,1025.00,2720,20230718,-27.94,1644,20240320,19.22,2400,-18.33,20240510,1644,19.22,20240320,2475,-20.81,20230724,1644,19.22,20240320,2.58,N,048550,500,483 억,,1997505,N,N,476,N,00,N
20240724,100515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1990,26,2,1.32,565156613,290248,17.43,1948,1991,1918,2550,1375,1964,1947.15,2.07,0,88159,2192,2077,2020,1905,1848,2049,1877,484,586,500,1410,1,1,96714620,1925,-19.51,1.94,12,0.30,-102.00,1025.00,2720,20230718,-26.84,1644,20240320,21.05,2400,-17.08,20240510,1644,21.05,20240320,2475,-19.60,20230724,1644,21.05,20240320,2.58,N,048550,500,483 억,,1997505,N,N,476,N,00,N
20240724,090514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1931,-33,5,-1.68,192380962,99867,6.00,1948,1950,1918,2550,1375,1964,1926.37,2.07,0,37069,2192,2077,2020,1905,1848,2049,1877,484,586,500,1410,1,1,96714620,1868,-18.93,1.88,12,0.10,-102.00,1025.00,2720,20230718,-29.01,1644,20240320,17.46,2400,-19.54,20240510,1644,17.46,20240320,2475,-21.98,20230724,1644,17.46,20240320,2.58,N,048550,500,483 억,,1997505,N,N,476,N,00,N
20240723,160506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1964,-66,5,-3.25,3382017405,1659641,85.50,2030,2135,1963,2635,1425,2030,2037.93,2.13,0,-64023,2200,2115,2060,1975,1920,2087,1947,484,605,500,1460,1,1,96714620,1899,-19.25,1.92,12,1.72,-102.00,1025.00,2880,20230717,-31.81,1644,20240320,19.46,2400,-18.17,20240510,1644,19.46,20240320,2475,-20.65,20230724,1644,19.46,20240320,2.69,N,048550,500,483 억,,2060624,N,N,476,N,00,N
20240723,150520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1965,-65,5,-3.20,3229266583,1582246,81.51,2030,2135,1963,2635,1425,2030,2040.96,2.13,0,-73295,2200,2115,2060,1975,1920,2087,1947,484,605,500,1460,1,1,96714620,1900,-19.26,1.92,12,1.64,-102.00,1025.00,2880,20230717,-31.77,1644,20240320,19.53,2400,-18.12,20240510,1644,19.53,20240320,2475,-20.61,20230724,1644,19.53,20240320,2.69,N,048550,500,483 억,,2060624,N,N,1,N,00,N
20240723,140510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1971,-59,5,-2.91,3087173222,1510069,77.80,2030,2135,1963,2635,1425,2030,2044.42,2.13,0,-81907,2200,2115,2060,1975,1920,2087,1947,484,605,500,1460,1,1,96714620,1906,-19.32,1.92,12,1.56,-102.00,1025.00,2880,20230717,-31.56,1644,20240320,19.89,2400,-17.88,20240510,1644,19.89,20240320,2475,-20.36,20230724,1644,19.89,20240320,2.69,N,048550,500,483 억,,2060624,N,N,1,N,00,N
20240723,130508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1964,-66,5,-3.25,3006427701,1469160,75.69,2030,2135,1963,2635,1425,2030,2046.39,2.13,0,-95872,2200,2115,2060,1975,1920,2087,1947,484,605,500,1460,1,1,96714620,1899,-19.25,1.92,12,1.52,-102.00,1025.00,2880,20230717,-31.81,1644,20240320,19.46,2400,-18.17,20240510,1644,19.46,20240320,2475,-20.65,20230724,1644,19.46,20240320,2.69,N,048550,500,483 억,,2060624,N,N,1,N,00,N
20240723,120511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1973,-57,5,-2.81,2833524886,1381388,71.17,2030,2135,1973,2635,1425,2030,2051.25,2.13,0,-109617,2200,2115,2060,1975,1920,2087,1947,484,605,500,1460,1,1,96714620,1908,-19.34,1.92,12,1.43,-102.00,1025.00,2880,20230717,-31.49,1644,20240320,20.01,2400,-17.79,20240510,1644,20.01,20240320,2475,-20.28,20230724,1644,20.01,20240320,2.69,N,048550,500,483 억,,2060624,N,N,1,N,00,N
20240723,110513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1998,-32,5,-1.58,2496613472,1211817,62.43,2030,2135,1997,2635,1425,2030,2060.29,2.13,0,-65986,2200,2115,2060,1975,1920,2087,1947,484,605,500,1460,1,1,96714620,1932,-19.59,1.95,12,1.25,-102.00,1025.00,2880,20230717,-30.62,1644,20240320,21.53,2400,-16.75,20240510,1644,21.53,20240320,2475,-19.27,20230724,1644,21.53,20240320,2.69,N,048550,500,483 억,,2060624,N,N,1,N,00,N
20240723,100511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2035,5,2,0.25,2119161850,1024228,52.77,2030,2135,2005,2635,1425,2030,2069.13,2.13,0,-26656,2200,2115,2060,1975,1920,2087,1947,484,605,500,1460,5,1,96714620,1968,-19.95,1.99,12,1.06,-102.00,1025.00,2880,20230717,-29.34,1644,20240320,23.78,2400,-15.21,20240510,1644,23.78,20240320,2475,-17.78,20230724,1644,23.78,20240320,2.69,N,048550,500,483 억,,2060624,N,N,1,N,00,N
20240723,090513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2050,20,2,0.99,394490405,192002,9.89,2030,2080,2005,2635,1425,2030,2054.94,2.13,0,36204,2200,2115,2060,1975,1920,2087,1947,484,605,500,1460,5,1,96714620,1983,-20.10,2.00,12,0.20,-102.00,1025.00,2880,20230717,-28.82,1644,20240320,24.70,2400,-14.58,20240510,1644,24.70,20240320,2475,-17.17,20230724,1644,24.70,20240320,2.69,N,048550,500,483 억,,2060624,N,N,1,N,00,N
20240722,160505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2030,-20,5,-0.98,3935355105,1910853,110.86,2050,2145,2005,2665,1435,2050,2059.51,2.25,0,-115544,2153,2101,2043,1991,1933,2127,2017,484,615,500,1470,5,1,96714620,1963,-19.90,1.98,12,1.98,-102.00,1025.00,2880,20230717,-29.51,1644,20240320,23.48,2400,-15.42,20240510,1644,23.48,20240320,2475,-17.98,20230724,1644,23.48,20240320,2.75,N,048550,500,483 억,,2173380,N,N,1,N,00,N
20240722,150511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2050,0,3,0.00,3797217365,1842886,106.92,2050,2145,2005,2665,1435,2050,2060.47,2.25,0,-131259,2153,2101,2043,1991,1933,2127,2017,484,615,500,1470,5,1,96714620,1983,-20.10,2.00,12,1.91,-102.00,1025.00,2880,20230717,-28.82,1644,20240320,24.70,2400,-14.58,20240510,1644,24.70,20240320,2475,-17.17,20230724,1644,24.70,20240320,2.75,N,048550,500,483 억,,2173380,N,N,117,N,00,N
20240722,140512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2050,0,3,0.00,3508758160,1701986,98.74,2050,2145,2005,2665,1435,2050,2061.57,2.25,0,-113449,2153,2101,2043,1991,1933,2127,2017,484,615,500,1470,5,1,96714620,1983,-20.10,2.00,12,1.76,-102.00,1025.00,2880,20230717,-28.82,1644,20240320,24.70,2400,-14.58,20240510,1644,24.70,20240320,2475,-17.17,20230724,1644,24.70,20240320,2.75,N,048550,500,483 억,,2173380,N,N,117,N,00,N
20240722,130509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2020,-30,5,-1.46,3223410140,1562705,90.66,2050,2145,2005,2665,1435,2050,2062.71,2.25,0,-143191,2153,2101,2043,1991,1933,2127,2017,484,615,500,1470,5,1,96714620,1954,-19.80,1.97,12,1.62,-102.00,1025.00,2880,20230717,-29.86,1644,20240320,22.87,2400,-15.83,20240510,1644,22.87,20240320,2475,-18.38,20230724,1644,22.87,20240320,2.75,N,048550,500,483 억,,2173380,N,N,117,N,00,N
20240722,120509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2025,-25,5,-1.22,2985992880,1444840,83.82,2050,2145,2010,2665,1435,2050,2066.66,2.25,0,-151231,2153,2101,2043,1991,1933,2127,2017,484,615,500,1470,5,1,96714620,1958,-19.85,1.98,12,1.49,-102.00,1025.00,2880,20230717,-29.69,1644,20240320,23.18,2400,-15.62,20240510,1644,23.18,20240320,2475,-18.18,20230724,1644,23.18,20240320,2.75,N,048550,500,483 억,,2173380,N,N,117,N,00,N
20240722,110508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2040,-10,5,-0.49,2669295760,1288684,74.76,2050,2145,2010,2665,1435,2050,2071.34,2.25,0,-138269,2153,2101,2043,1991,1933,2127,2017,484,615,500,1470,5,1,96714620,1973,-20.00,1.99,12,1.33,-102.00,1025.00,2880,20230717,-29.17,1644,20240320,24.09,2400,-15.00,20240510,1644,24.09,20240320,2475,-17.58,20230724,1644,24.09,20240320,2.75,N,048550,500,483 억,,2173380,N,N,117,N,00,N
20240722,100510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2050,0,3,0.00,910982635,444760,25.80,2050,2080,2010,2665,1435,2050,2048.26,2.25,0,-47978,2153,2101,2043,1991,1933,2127,2017,484,615,500,1470,5,1,96714620,1983,-20.10,2.00,12,0.46,-102.00,1025.00,2880,20230717,-28.82,1644,20240320,24.70,2400,-14.58,20240510,1644,24.70,20240320,2475,-17.17,20230724,1644,24.70,20240320,2.75,N,048550,500,483 억,,2173380,N,N,117,N,00,N
20240722,090507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2050,0,3,0.00,141156650,69120,4.01,2050,2050,2030,2665,1435,2050,2042.17,2.25,0,-9889,2153,2101,2043,1991,1933,2127,2017,484,615,500,1470,5,1,96714620,1983,-20.10,2.00,12,0.07,-102.00,1025.00,2880,20230717,-28.82,1644,20240320,24.70,2400,-14.58,20240510,1644,24.70,20240320,2475,-17.17,20230724,1644,24.70,20240320,2.75,N,048550,500,483 억,,2173380,N,N,117,N,00,N
20240719,160458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2050,40,2,1.99,3474768854,1693676,27.53,2000,2095,1985,2610,1410,2010,2051.72,2.05,0,183482,2206,2107,2001,1902,1796,2157,1952,484,600,500,1440,5,1,96714620,1983,-20.10,2.00,12,1.75,-102.00,1025.00,2880,20230717,-28.82,1644,20240320,24.70,2400,-14.58,20240510,1644,24.70,20240320,2650,-22.64,20230719,1644,24.70,20240320,2.75,N,048550,500,483 억,,1986586,N,N,117,N,00,N
20240719,150502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2040,30,2,1.49,3219087879,1568327,25.49,2000,2095,1985,2610,1410,2010,2052.68,2.05,0,157041,2206,2107,2001,1902,1796,2157,1952,484,600,500,1440,5,1,96714620,1973,-20.00,1.99,12,1.62,-102.00,1025.00,2880,20230717,-29.17,1644,20240320,24.09,2400,-15.00,20240510,1644,24.09,20240320,2650,-23.02,20230719,1644,24.09,20240320,2.75,N,048550,500,483 억,,1986586,N,N,1002,N,00,N
20240719,140506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2055,45,2,2.24,2995471279,1458481,23.71,2000,2095,1985,2610,1410,2010,2053.96,2.05,0,150138,2206,2107,2001,1902,1796,2157,1952,484,600,500,1440,5,1,96714620,1987,-20.15,2.00,12,1.51,-102.00,1025.00,2880,20230717,-28.65,1644,20240320,25.00,2400,-14.38,20240510,1644,25.00,20240320,2650,-22.45,20230719,1644,25.00,20240320,2.75,N,048550,500,483 억,,1986586,N,N,1002,N,00,N
20240719,130458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2035,25,2,1.24,2843804329,1384151,22.50,2000,2095,1985,2610,1410,2010,2054.69,2.05,0,138791,2206,2107,2001,1902,1796,2157,1952,484,600,500,1440,5,1,96714620,1968,-19.95,1.99,12,1.43,-102.00,1025.00,2880,20230717,-29.34,1644,20240320,23.78,2400,-15.21,20240510,1644,23.78,20240320,2650,-23.21,20230719,1644,23.78,20240320,2.75,N,048550,500,483 억,,1986586,N,N,1002,N,00,N
20240719,120459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2060,50,2,2.49,2540322169,1235392,20.08,2000,2095,1985,2610,1410,2010,2056.45,2.05,0,104234,2206,2107,2001,1902,1796,2157,1952,484,600,500,1440,5,1,96714620,1992,-20.20,2.01,12,1.28,-102.00,1025.00,2880,20230717,-28.47,1644,20240320,25.30,2400,-14.17,20240510,1644,25.30,20240320,2650,-22.26,20230719,1644,25.30,20240320,2.75,N,048550,500,483 억,,1986586,N,N,1002,N,00,N
20240719,110501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2055,45,2,2.24,2189683749,1065820,17.32,2000,2095,1985,2610,1410,2010,2054.64,2.05,0,87315,2206,2107,2001,1902,1796,2157,1952,484,600,500,1440,5,1,96714620,1987,-20.15,2.00,12,1.10,-102.00,1025.00,2880,20230717,-28.65,1644,20240320,25.00,2400,-14.38,20240510,1644,25.00,20240320,2650,-22.45,20230719,1644,25.00,20240320,2.75,N,048550,500,483 억,,1986586,N,N,1002,N,00,N
20240719,100422,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2060,50,2,2.49,1753411439,853736,13.88,2000,2095,1985,2610,1410,2010,2054.03,2.05,0,75326,2206,2107,2001,1902,1796,2157,1952,484,600,500,1440,5,1,96714620,1992,-20.20,2.01,12,0.88,-102.00,1025.00,2880,20230717,-28.47,1644,20240320,25.30,2400,-14.17,20240510,1644,25.30,20240320,2650,-22.26,20230719,1644,25.30,20240320,2.75,N,048550,500,483 억,,1986586,N,N,1002,N,00,N
20240719,090512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2020,10,2,0.50,201720994,100400,1.63,2000,2035,1985,2610,1410,2010,2009.14,2.05,0,535,2206,2107,2001,1902,1796,2157,1952,484,600,500,1440,5,1,96714620,1954,-19.80,1.97,12,0.10,-102.00,1025.00,2880,20230717,-29.86,1644,20240320,22.87,2400,-15.83,20240510,1644,22.87,20240320,2650,-23.77,20230719,1644,22.87,20240320,2.75,N,048550,500,483 억,,1986586,N,N,1002,N,00,N
20240718,160452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2010,40,2,2.03,12263979330,6090121,47.06,1930,2100,1895,2560,1379,1970,2013.75,1.99,0,61240,2401,2185,2019,1803,1637,2293,1911,484,590,500,1410,5,1,96714620,1944,-19.71,1.96,12,6.30,-102.00,1025.00,2880,20230717,-30.21,1644,20240320,22.26,2400,-16.25,20240510,1644,22.26,20240320,2720,-26.10,20230718,1644,22.26,20240320,2.74,N,048550,500,483 억,,1926752,N,N,1002,N,00,N
20240718,150459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2010,40,2,2.03,11997774355,5957586,46.03,1930,2100,1895,2560,1379,1970,2013.87,1.99,0,32523,2401,2185,2019,1803,1637,2293,1911,484,590,500,1410,5,1,96714620,1944,-19.71,1.96,12,6.16,-102.00,1025.00,2880,20230717,-30.21,1644,20240320,22.26,2400,-16.25,20240510,1644,22.26,20240320,2720,-26.10,20230718,1644,22.26,20240320,2.74,N,048550,500,483 억,,1926752,N,N,1538,N,00,N
20240718,140455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2015,45,2,2.28,11671432920,5795179,44.78,1930,2100,1895,2560,1379,1970,2013.99,1.99,0,12162,2401,2185,2019,1803,1637,2293,1911,484,590,500,1410,5,1,96714620,1949,-19.75,1.97,12,5.99,-102.00,1025.00,2880,20230717,-30.03,1644,20240320,22.57,2400,-16.04,20240510,1644,22.57,20240320,2720,-25.92,20230718,1644,22.57,20240320,2.74,N,048550,500,483 억,,1926752,N,N,1538,N,00,N
20240718,130456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2000,30,2,1.52,10213749670,5076761,39.23,1930,2100,1895,2560,1379,1970,2011.86,1.99,0,-32505,2401,2185,2019,1803,1637,2293,1911,484,590,500,1410,5,1,96714620,1934,-19.61,1.95,12,5.25,-102.00,1025.00,2880,20230717,-30.56,1644,20240320,21.65,2400,-16.67,20240510,1644,21.65,20240320,2720,-26.47,20230718,1644,21.65,20240320,2.74,N,048550,500,483 억,,1926752,N,N,1538,N,00,N
20240718,120456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1984,14,2,0.71,4658209850,2352000,18.17,1930,2050,1895,2560,1379,1970,1980.53,1.99,0,155340,2401,2185,2019,1803,1637,2293,1911,484,590,500,1410,1,1,96714620,1919,-19.45,1.94,12,2.43,-102.00,1025.00,2880,20230717,-31.11,1644,20240320,20.68,2400,-17.33,20240510,1644,20.68,20240320,2720,-27.06,20230718,1644,20.68,20240320,2.74,N,048550,500,483 억,,1926752,N,N,1538,N,00,N
20240718,110459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1964,-6,5,-0.30,4427838444,2234586,17.27,1930,2050,1895,2560,1379,1970,1981.50,1.99,0,140601,2401,2185,2019,1803,1637,2293,1911,484,590,500,1410,1,1,96714620,1899,-19.25,1.92,12,2.31,-102.00,1025.00,2880,20230717,-31.81,1644,20240320,19.46,2400,-18.17,20240510,1644,19.46,20240320,2720,-27.79,20230718,1644,19.46,20240320,2.74,N,048550,500,483 억,,1926752,N,N,1538,N,00,N
20240718,100500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1986,16,2,0.81,3989402640,2012860,15.55,1930,2050,1895,2560,1379,1970,1981.96,1.99,0,135258,2401,2185,2019,1803,1637,2293,1911,484,590,500,1410,1,1,96714620,1921,-19.47,1.94,12,2.08,-102.00,1025.00,2880,20230717,-31.04,1644,20240320,20.80,2400,-17.25,20240510,1644,20.80,20240320,2720,-26.99,20230718,1644,20.80,20240320,2.74,N,048550,500,483 억,,1926752,N,N,1538,N,00,N
20240718,090501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1914,-56,5,-2.84,493729709,256646,1.98,1930,1938,1912,2560,1379,1970,1923.77,1.99,0,24815,2401,2185,2019,1803,1637,2293,1911,484,590,500,1410,1,1,96714620,1851,-18.76,1.87,12,0.27,-102.00,1025.00,2880,20230717,-33.54,1644,20240320,16.42,2400,-20.25,20240510,1644,16.42,20240320,2720,-29.63,20230718,1644,16.42,20240320,2.74,N,048550,500,483 억,,1926752,N,N,1538,N,00,N
20240717,160520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1970,105,2,5.63,27048959084,12843531,4879.21,1865,2235,1853,2420,1306,1865,2106.28,1.87,0,117989,1926,1895,1880,1849,1834,1888,1842,484,555,500,1340,1,1,96714620,1905,-19.31,1.92,12,13.28,-102.00,1025.00,2880,20230717,-31.60,1644,20240320,19.83,2400,-17.92,20240510,1644,19.83,20240320,2880,-31.60,20230717,1644,19.83,20240320,2.76,N,048550,500,483 억,,1809013,N,N,1538,N,00,N
20240717,150523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1973,108,2,5.79,25333265656,11967847,4546.54,1865,2235,1853,2420,1306,1865,2116.78,1.87,0,-34828,1926,1895,1880,1849,1834,1888,1842,484,555,500,1340,1,1,96714620,1908,-19.34,1.92,12,12.37,-102.00,1025.00,2880,20230717,-31.49,1644,20240320,20.01,2400,-17.79,20240510,1644,20.01,20240320,2880,-31.49,20230717,1644,20.01,20240320,2.76,N,048550,500,483 억,,1809013,N,N,9,N,00,N
20240717,140520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1867,2,2,0.11,224066763,119998,45.59,1865,1883,1853,2420,1306,1865,1867.25,1.87,0,6888,1926,1895,1880,1849,1834,1888,1842,484,555,500,1340,1,1,96714620,1806,-18.30,1.82,12,0.12,-102.00,1025.00,2880,20230717,-35.17,1644,20240320,13.56,2400,-22.21,20240510,1644,13.56,20240320,2880,-35.17,20230717,1644,13.56,20240320,2.76,N,048550,500,483 억,,1809013,N,N,9,N,00,N
20240717,130519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1869,4,2,0.21,183572085,98302,37.34,1865,1883,1853,2420,1306,1865,1867.43,1.87,0,5480,1926,1895,1880,1849,1834,1888,1842,484,555,500,1340,1,1,96714620,1808,-18.32,1.82,12,0.10,-102.00,1025.00,2880,20230717,-35.10,1644,20240320,13.69,2400,-22.12,20240510,1644,13.69,20240320,2880,-35.10,20230717,1644,13.69,20240320,2.76,N,048550,500,483 억,,1809013,N,N,9,N,00,N
20240717,120520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1866,1,2,0.05,150643393,80643,30.64,1865,1883,1853,2420,1306,1865,1868.03,1.87,0,2338,1926,1895,1880,1849,1834,1888,1842,484,555,500,1340,1,1,96714620,1805,-18.29,1.82,12,0.08,-102.00,1025.00,2880,20230717,-35.21,1644,20240320,13.50,2400,-22.25,20240510,1644,13.50,20240320,2880,-35.21,20230717,1644,13.50,20240320,2.76,N,048550,500,483 억,,1809013,N,N,9,N,00,N
20240717,110520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1860,-5,5,-0.27,109649504,58697,22.30,1865,1883,1853,2420,1306,1865,1868.06,1.87,0,-2165,1926,1895,1880,1849,1834,1888,1842,484,555,500,1340,1,1,96714620,1799,-18.24,1.81,12,0.06,-102.00,1025.00,2880,20230717,-35.42,1644,20240320,13.14,2400,-22.50,20240510,1644,13.14,20240320,2880,-35.42,20230717,1644,13.14,20240320,2.76,N,048550,500,483 억,,1809013,N,N,9,N,00,N
20240717,100519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1877,12,2,0.64,50577424,26979,10.25,1865,1883,1864,2420,1306,1865,1874.70,1.87,0,1048,1926,1895,1880,1849,1834,1888,1842,484,555,500,1340,1,1,96714620,1815,-18.40,1.83,12,0.03,-102.00,1025.00,2880,20230717,-34.83,1644,20240320,14.17,2400,-21.79,20240510,1644,14.17,20240320,2880,-34.83,20230717,1644,14.17,20240320,2.76,N,048550,500,483 억,,1809013,N,N,9,N,00,N
20240717,090423,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1864,-1,5,-0.05,1921012,1030,0.39,1865,1872,1864,2420,1306,1865,1865.06,1.87,0,-93,1926,1895,1880,1849,1834,1888,1842,484,555,500,1340,1,1,96714620,1803,-18.27,1.82,12,0.00,-102.00,1025.00,2880,20230717,-35.28,1644,20240320,13.38,2400,-22.33,20240510,1644,13.38,20240320,2880,-35.28,20230717,1644,13.38,20240320,2.76,N,048550,500,483 억,,1809013,N,N,9,N,00,N
20240716,160521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1865,-35,5,-1.84,485322564,258771,71.42,1900,1911,1865,2470,1330,1900,1875.50,1.92,0,-50060,1928,1914,1897,1883,1866,1915,1884,484,570,500,1360,1,1,96714620,1804,-18.28,1.82,12,0.27,-102.00,1025.00,2880,20230717,-35.24,1644,20240320,13.44,2400,-22.29,20240510,1644,13.44,20240320,2880,-35.24,20230717,1644,13.44,20240320,2.77,N,048550,500,483 억,,1858951,N,N,9,N,00,N
20240716,150525,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1871,-29,5,-1.53,432696272,230587,63.64,1900,1911,1865,2470,1330,1900,1876.45,1.92,0,-52514,1928,1914,1897,1883,1866,1915,1884,484,570,500,1360,1,1,96714620,1810,-18.34,1.83,12,0.24,-102.00,1025.00,2880,20230717,-35.03,1644,20240320,13.81,2400,-22.04,20240510,1644,13.81,20240320,2880,-35.03,20230717,1644,13.81,20240320,2.77,N,048550,500,483 억,,1858951,N,N,10,N,00,N
20240716,140523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1875,-25,5,-1.32,356597426,189865,52.40,1900,1911,1869,2470,1330,1900,1878.11,1.92,0,-51154,1928,1914,1897,1883,1866,1915,1884,484,570,500,1360,1,1,96714620,1813,-18.38,1.83,12,0.20,-102.00,1025.00,2880,20230717,-34.90,1644,20240320,14.05,2400,-21.88,20240510,1644,14.05,20240320,2880,-34.90,20230717,1644,14.05,20240320,2.77,N,048550,500,483 억,,1858951,N,N,10,N,00,N
20240716,130524,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1873,-27,5,-1.42,288587366,153534,42.38,1900,1911,1870,2470,1330,1900,1879.57,1.92,0,-51018,1928,1914,1897,1883,1866,1915,1884,484,570,500,1360,1,1,96714620,1811,-18.36,1.83,12,0.16,-102.00,1025.00,2880,20230717,-34.97,1644,20240320,13.93,2400,-21.96,20240510,1644,13.93,20240320,2880,-34.97,20230717,1644,13.93,20240320,2.77,N,048550,500,483 억,,1858951,N,N,10,N,00,N
20240716,120523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1871,-29,5,-1.53,266962408,141985,39.19,1900,1911,1870,2470,1330,1900,1880.15,1.92,0,-49606,1928,1914,1897,1883,1866,1915,1884,484,570,500,1360,1,1,96714620,1810,-18.34,1.83,12,0.15,-102.00,1025.00,2880,20230717,-35.03,1644,20240320,13.81,2400,-22.04,20240510,1644,13.81,20240320,2880,-35.03,20230717,1644,13.81,20240320,2.77,N,048550,500,483 억,,1858951,N,N,10,N,00,N
20240716,110523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1873,-27,5,-1.42,241168579,128203,35.39,1900,1911,1870,2470,1330,1900,1881.07,1.92,0,-48892,1928,1914,1897,1883,1866,1915,1884,484,570,500,1360,1,1,96714620,1811,-18.36,1.83,12,0.13,-102.00,1025.00,2880,20230717,-34.97,1644,20240320,13.93,2400,-21.96,20240510,1644,13.93,20240320,2880,-34.97,20230717,1644,13.93,20240320,2.77,N,048550,500,483 억,,1858951,N,N,10,N,00,N
20240716,100523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1876,-24,5,-1.26,187757029,99680,27.51,1900,1911,1875,2470,1330,1900,1883.52,1.92,0,-35833,1928,1914,1897,1883,1866,1915,1884,484,570,500,1360,1,1,96714620,1814,-18.39,1.83,12,0.10,-102.00,1025.00,2880,20230717,-34.86,1644,20240320,14.11,2400,-21.83,20240510,1644,14.11,20240320,2880,-34.86,20230717,1644,14.11,20240320,2.77,N,048550,500,483 억,,1858951,N,N,10,N,00,N
20240716,090521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1911,11,2,0.58,7158687,3761,1.04,1900,1911,1900,2470,1330,1900,1903.92,1.92,0,702,1928,1914,1897,1883,1866,1915,1884,484,570,500,1360,1,1,96714620,1848,-18.74,1.86,12,0.00,-102.00,1025.00,2880,20230717,-33.65,1644,20240320,16.24,2400,-20.38,20240510,1644,16.24,20240320,2880,-33.65,20230717,1644,16.24,20240320,2.77,N,048550,500,483 억,,1858951,N,N,10,N,00,N
20240715,160514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1900,-12,5,-0.63,671657814,354801,96.93,1900,1911,1880,2485,1339,1912,1893.04,1.88,0,41478,1982,1947,1929,1894,1876,1938,1885,484,573,500,1370,1,1,96714620,1838,-18.63,1.85,12,0.37,-102.00,1025.00,2880,20230717,-34.03,1644,20240320,15.57,2400,-20.83,20240510,1644,15.57,20240320,2880,-34.03,20230717,1644,15.57,20240320,2.74,N,048550,500,483 억,,1820088,N,N,10,N,00,N
20240715,150518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1896,-16,5,-0.84,596000550,314944,86.04,1900,1911,1880,2485,1339,1912,1892.39,1.88,0,19875,1982,1947,1929,1894,1876,1938,1885,484,573,500,1370,1,1,96714620,1834,-18.59,1.85,12,0.33,-102.00,1025.00,2880,20230717,-34.17,1644,20240320,15.33,2400,-21.00,20240510,1644,15.33,20240320,2880,-34.17,20230717,1644,15.33,20240320,2.74,N,048550,500,483 억,,1820088,N,N,252,N,00,N
20240715,140517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1895,-17,5,-0.89,550546852,290973,79.49,1900,1911,1880,2485,1339,1912,1892.07,1.88,0,20540,1982,1947,1929,1894,1876,1938,1885,484,573,500,1370,1,1,96714620,1833,-18.58,1.85,12,0.30,-102.00,1025.00,2880,20230717,-34.20,1644,20240320,15.27,2400,-21.04,20240510,1644,15.27,20240320,2880,-34.20,20230717,1644,15.27,20240320,2.74,N,048550,500,483 억,,1820088,N,N,252,N,00,N
20240715,130517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1898,-14,5,-0.73,486827220,257412,70.32,1900,1911,1880,2485,1339,1912,1891.22,1.88,0,9444,1982,1947,1929,1894,1876,1938,1885,484,573,500,1370,1,1,96714620,1836,-18.61,1.85,12,0.27,-102.00,1025.00,2880,20230717,-34.10,1644,20240320,15.45,2400,-20.92,20240510,1644,15.45,20240320,2880,-34.10,20230717,1644,15.45,20240320,2.74,N,048550,500,483 억,,1820088,N,N,252,N,00,N
20240715,120518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1891,-21,5,-1.10,453630007,239864,65.53,1900,1911,1880,2485,1339,1912,1891.17,1.88,0,4556,1982,1947,1929,1894,1876,1938,1885,484,573,500,1370,1,1,96714620,1829,-18.54,1.84,12,0.25,-102.00,1025.00,2880,20230717,-34.34,1644,20240320,15.02,2400,-21.21,20240510,1644,15.02,20240320,2880,-34.34,20230717,1644,15.02,20240320,2.74,N,048550,500,483 억,,1820088,N,N,252,N,00,N
20240715,110518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1895,-17,5,-0.89,406706600,215012,58.74,1900,1911,1880,2485,1339,1912,1891.53,1.88,0,1344,1982,1947,1929,1894,1876,1938,1885,484,573,500,1370,1,1,96714620,1833,-18.58,1.85,12,0.22,-102.00,1025.00,2880,20230717,-34.20,1644,20240320,15.27,2400,-21.04,20240510,1644,15.27,20240320,2880,-34.20,20230717,1644,15.27,20240320,2.74,N,048550,500,483 억,,1820088,N,N,252,N,00,N
20240715,100517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1887,-25,5,-1.31,268924183,141896,38.76,1900,1911,1887,2485,1339,1912,1895.19,1.88,0,-4426,1982,1947,1929,1894,1876,1938,1885,484,573,500,1370,1,1,96714620,1825,-18.50,1.84,12,0.15,-102.00,1025.00,2880,20230717,-34.48,1644,20240320,14.78,2400,-21.38,20240510,1644,14.78,20240320,2880,-34.48,20230717,1644,14.78,20240320,2.74,N,048550,500,483 억,,1820088,N,N,252,N,00,N
20240715,090518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1903,-9,5,-0.47,61893636,32603,8.91,1900,1911,1894,2485,1339,1912,1898.29,1.88,0,12358,1982,1947,1929,1894,1876,1938,1885,484,573,500,1370,1,1,96714620,1840,-18.66,1.86,12,0.03,-102.00,1025.00,2880,20230717,-33.92,1644,20240320,15.75,2400,-20.71,20240510,1644,15.75,20240320,2880,-33.92,20230717,1644,15.75,20240320,2.74,N,048550,500,483 억,,1820088,N,N,252,N,00,N
20240712,160513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1912,-34,5,-1.75,671563724,347870,26.52,1931,1964,1911,2525,1363,1946,1930.53,1.91,0,-23298,2041,1993,1952,1904,1863,2017,1928,484,579,500,1400,1,1,96714620,1849,-18.75,1.87,12,0.36,-102.00,1025.00,2880,20230717,-33.61,1644,20240320,16.30,2400,-20.33,20240510,1644,16.30,20240320,2880,-33.61,20230717,1644,16.30,20240320,2.64,N,048550,500,483 억,,1843182,N,N,252,N,00,N
20240712,150516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1912,-34,5,-1.75,570122226,294826,22.47,1931,1964,1911,2525,1363,1946,1933.76,1.91,0,-31319,2041,1993,1952,1904,1863,2017,1928,484,579,500,1400,1,1,96714620,1849,-18.75,1.87,12,0.30,-102.00,1025.00,2880,20230717,-33.61,1644,20240320,16.30,2400,-20.33,20240510,1644,16.30,20240320,2880,-33.61,20230717,1644,16.30,20240320,2.64,N,048550,500,483 억,,1843182,N,N,2504,N,00,N
20240712,140519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1920,-26,5,-1.34,492378251,254227,19.38,1931,1964,1911,2525,1363,1946,1936.77,1.91,0,-29479,2041,1993,1952,1904,1863,2017,1928,484,579,500,1400,1,1,96714620,1857,-18.82,1.87,12,0.26,-102.00,1025.00,2880,20230717,-33.33,1644,20240320,16.79,2400,-20.00,20240510,1644,16.79,20240320,2880,-33.33,20230717,1644,16.79,20240320,2.64,N,048550,500,483 억,,1843182,N,N,2504,N,00,N
20240712,130515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1913,-33,5,-1.70,466887698,240928,18.37,1931,1964,1911,2525,1363,1946,1937.87,1.91,0,-26483,2041,1993,1952,1904,1863,2017,1928,484,579,500,1400,1,1,96714620,1850,-18.75,1.87,12,0.25,-102.00,1025.00,2880,20230717,-33.58,1644,20240320,16.36,2400,-20.29,20240510,1644,16.36,20240320,2880,-33.58,20230717,1644,16.36,20240320,2.64,N,048550,500,483 억,,1843182,N,N,2504,N,00,N
20240712,120516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1921,-25,5,-1.28,407864860,210100,16.02,1931,1964,1918,2525,1363,1946,1941.29,1.91,0,-23927,2041,1993,1952,1904,1863,2017,1928,484,579,500,1400,1,1,96714620,1858,-18.83,1.87,12,0.22,-102.00,1025.00,2880,20230717,-33.30,1644,20240320,16.85,2400,-19.96,20240510,1644,16.85,20240320,2880,-33.30,20230717,1644,16.85,20240320,2.64,N,048550,500,483 억,,1843182,N,N,2504,N,00,N
20240712,110514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1935,-11,5,-0.57,311004468,159838,12.18,1931,1964,1925,2525,1363,1946,1945.75,1.91,0,-6026,2041,1993,1952,1904,1863,2017,1928,484,579,500,1400,1,1,96714620,1871,-18.97,1.89,12,0.17,-102.00,1025.00,2880,20230717,-32.81,1644,20240320,17.70,2400,-19.38,20240510,1644,17.70,20240320,2880,-32.81,20230717,1644,17.70,20240320,2.64,N,048550,500,483 억,,1843182,N,N,2504,N,00,N
20240712,100516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1948,2,2,0.10,243681481,125114,9.54,1931,1964,1925,2525,1363,1946,1947.68,1.91,0,-1981,2041,1993,1952,1904,1863,2017,1928,484,579,500,1400,1,1,96714620,1884,-19.10,1.90,12,0.13,-102.00,1025.00,2880,20230717,-32.36,1644,20240320,18.49,2400,-18.83,20240510,1644,18.49,20240320,2880,-32.36,20230717,1644,18.49,20240320,2.64,N,048550,500,483 억,,1843182,N,N,2504,N,00,N
20240712,090511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1925,-21,5,-1.08,29283329,15172,1.16,1931,1941,1925,2525,1363,1946,1930.09,1.91,0,1173,2041,1993,1952,1904,1863,2017,1928,484,579,500,1400,1,1,96714620,1862,-18.87,1.88,12,0.02,-102.00,1025.00,2880,20230717,-33.16,1644,20240320,17.09,2400,-19.79,20240510,1644,17.09,20240320,2880,-33.16,20230717,1644,17.09,20240320,2.64,N,048550,500,483 억,,1843182,N,N,2504,N,00,N
20240711,160511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1946,2,2,0.10,2536039924,1300544,42.01,1929,2000,1911,2525,1361,1944,1949.99,2.02,0,-51795,2194,2068,2004,1878,1814,2037,1847,484,581,500,1390,1,1,96714620,1882,-19.08,1.90,12,1.34,-102.00,1025.00,2880,20230717,-32.43,1644,20240320,18.37,2400,-18.92,20240510,1644,18.37,20240320,2880,-32.43,20230717,1644,18.37,20240320,2.72,N,048550,500,483 억,,1954861,N,N,2504,N,00,N
20240711,150516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1950,6,2,0.31,2465655418,1264383,40.84,1929,2000,1911,2525,1361,1944,1950.09,2.02,0,-53799,2194,2068,2004,1878,1814,2037,1847,484,581,500,1390,1,1,96714620,1886,-19.12,1.90,12,1.31,-102.00,1025.00,2880,20230717,-32.29,1644,20240320,18.61,2400,-18.75,20240510,1644,18.61,20240320,2880,-32.29,20230717,1644,18.61,20240320,2.72,N,048550,500,483 억,,1954861,N,N,1491,N,00,N
20240711,140515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1928,-16,5,-0.82,2226849844,1141493,36.87,1929,2000,1911,2525,1361,1944,1950.82,2.02,0,-77994,2194,2068,2004,1878,1814,2037,1847,484,581,500,1390,1,1,96714620,1865,-18.90,1.88,12,1.18,-102.00,1025.00,2880,20230717,-33.06,1644,20240320,17.27,2400,-19.67,20240510,1644,17.27,20240320,2880,-33.06,20230717,1644,17.27,20240320,2.72,N,048550,500,483 억,,1954861,N,N,1491,N,00,N
20240711,130514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1911,-33,5,-1.70,615667116,319803,10.33,1929,1958,1911,2525,1361,1944,1925.12,2.02,0,-56307,2194,2068,2004,1878,1814,2037,1847,484,581,500,1390,1,1,96714620,1848,-18.74,1.86,12,0.33,-102.00,1025.00,2880,20230717,-33.65,1644,20240320,16.24,2400,-20.38,20240510,1644,16.24,20240320,2880,-33.65,20230717,1644,16.24,20240320,2.72,N,048550,500,483 억,,1954861,N,N,1491,N,00,N
20240711,120514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1913,-31,5,-1.59,548849916,284872,9.20,1929,1958,1911,2525,1361,1944,1926.63,2.02,0,-42622,2194,2068,2004,1878,1814,2037,1847,484,581,500,1390,1,1,96714620,1850,-18.75,1.87,12,0.29,-102.00,1025.00,2880,20230717,-33.58,1644,20240320,16.36,2400,-20.29,20240510,1644,16.36,20240320,2880,-33.58,20230717,1644,16.36,20240320,2.72,N,048550,500,483 억,,1954861,N,N,1491,N,00,N
20240711,110512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1917,-27,5,-1.39,423057730,219135,7.08,1929,1958,1913,2525,1361,1944,1930.55,2.02,0,-38335,2194,2068,2004,1878,1814,2037,1847,484,581,500,1390,1,1,96714620,1854,-18.79,1.87,12,0.23,-102.00,1025.00,2880,20230717,-33.44,1644,20240320,16.61,2400,-20.12,20240510,1644,16.61,20240320,2880,-33.44,20230717,1644,16.61,20240320,2.72,N,048550,500,483 억,,1954861,N,N,1491,N,00,N
20240711,100513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1930,-14,5,-0.72,321795728,166542,5.38,1929,1958,1915,2525,1361,1944,1932.19,2.02,0,-20677,2194,2068,2004,1878,1814,2037,1847,484,581,500,1390,1,1,96714620,1867,-18.92,1.88,12,0.17,-102.00,1025.00,2880,20230717,-32.99,1644,20240320,17.40,2400,-19.58,20240510,1644,17.40,20240320,2880,-32.99,20230717,1644,17.40,20240320,2.72,N,048550,500,483 억,,1954861,N,N,1491,N,00,N
20240711,090511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1937,-7,5,-0.36,64403032,33434,1.08,1929,1953,1918,2525,1361,1944,1926.03,2.02,0,10982,2194,2068,2004,1878,1814,2037,1847,484,581,500,1390,1,1,96714620,1873,-18.99,1.89,12,0.03,-102.00,1025.00,2880,20230717,-32.74,1644,20240320,17.82,2400,-19.29,20240510,1644,17.82,20240320,2880,-32.74,20230717,1644,17.82,20240320,2.72,N,048550,500,483 억,,1954861,N,N,1491,N,00,N
20240710,160511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1944,-37,5,-1.87,6185068050,3069991,229.51,1980,2130,1940,2575,1387,1981,2014.71,2.09,0,-69173,2023,2002,1967,1946,1911,2012,1956,484,594,500,1420,1,1,96714620,1880,-19.06,1.90,12,3.17,-102.00,1025.00,2880,20230717,-32.50,1644,20240320,18.25,2400,-19.00,20240510,1644,18.25,20240320,2880,-32.50,20230717,1644,18.25,20240320,2.71,N,048550,500,483 억,,2022671,N,N,1491,N,00,N
20240710,150513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1950,-31,5,-1.56,6070789200,3011196,225.11,1980,2130,1943,2575,1387,1981,2016.09,2.09,0,-79879,2023,2002,1967,1946,1911,2012,1956,484,594,500,1420,1,1,96714620,1886,-19.12,1.90,12,3.11,-102.00,1025.00,2880,20230717,-32.29,1644,20240320,18.61,2400,-18.75,20240510,1644,18.61,20240320,2880,-32.29,20230717,1644,18.61,20240320,2.71,N,048550,500,483 억,,2022671,N,N,1,N,00,N
20240710,140511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1967,-14,5,-0.71,5626684807,2783598,208.10,1980,2130,1945,2575,1387,1981,2021.40,2.09,0,-133243,2023,2002,1967,1946,1911,2012,1956,484,594,500,1420,1,1,96714620,1902,-19.28,1.92,12,2.88,-102.00,1025.00,2880,20230717,-31.70,1644,20240320,19.65,2400,-18.04,20240510,1644,19.65,20240320,2880,-31.70,20230717,1644,19.65,20240320,2.71,N,048550,500,483 억,,2022671,N,N,1,N,00,N
20240710,130511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1960,-21,5,-1.06,806709498,411821,30.79,1980,1980,1945,2575,1387,1981,1958.79,2.09,0,60980,2023,2002,1967,1946,1911,2012,1956,484,594,500,1420,1,1,96714620,1896,-19.22,1.91,12,0.43,-102.00,1025.00,2880,20230717,-31.94,1644,20240320,19.22,2400,-18.33,20240510,1644,19.22,20240320,2880,-31.94,20230717,1644,19.22,20240320,2.71,N,048550,500,483 억,,2022671,N,N,1,N,00,N
20240710,120512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1961,-20,5,-1.01,752139432,383979,28.71,1980,1980,1945,2575,1387,1981,1958.70,2.09,0,59383,2023,2002,1967,1946,1911,2012,1956,484,594,500,1420,1,1,96714620,1897,-19.23,1.91,12,0.40,-102.00,1025.00,2880,20230717,-31.91,1644,20240320,19.28,2400,-18.29,20240510,1644,19.28,20240320,2880,-31.91,20230717,1644,19.28,20240320,2.71,N,048550,500,483 억,,2022671,N,N,1,N,00,N
20240710,110512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1969,-12,5,-0.61,651225286,332471,24.85,1980,1980,1945,2575,1387,1981,1958.63,2.09,0,51491,2023,2002,1967,1946,1911,2012,1956,484,594,500,1420,1,1,96714620,1904,-19.30,1.92,12,0.34,-102.00,1025.00,2880,20230717,-31.63,1644,20240320,19.77,2400,-17.96,20240510,1644,19.77,20240320,2880,-31.63,20230717,1644,19.77,20240320,2.71,N,048550,500,483 억,,2022671,N,N,1,N,00,N
20240710,100508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1962,-19,5,-0.96,513842352,262534,19.63,1980,1980,1945,2575,1387,1981,1957.08,2.09,0,47563,2023,2002,1967,1946,1911,2012,1956,484,594,500,1420,1,1,96714620,1898,-19.24,1.91,12,0.27,-102.00,1025.00,2880,20230717,-31.88,1644,20240320,19.34,2400,-18.25,20240510,1644,19.34,20240320,2880,-31.88,20230717,1644,19.34,20240320,2.71,N,048550,500,483 억,,2022671,N,N,1,N,00,N
20240710,090511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1960,-21,5,-1.06,157433785,80096,5.99,1980,1980,1945,2575,1387,1981,1965.22,2.09,0,-283,2023,2002,1967,1946,1911,2012,1956,484,594,500,1420,1,1,96714620,1896,-19.22,1.91,12,0.08,-102.00,1025.00,2880,20230717,-31.94,1644,20240320,19.22,2400,-18.33,20240510,1644,19.22,20240320,2880,-31.94,20230717,1644,19.22,20240320,2.71,N,048550,500,483 억,,2022671,N,N,1,N,00,N
20240709,160510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1981,23,2,1.17,2558157780,1307491,11.59,1958,1988,1932,2545,1371,1958,1956.20,1.89,0,195257,2254,2105,1921,1772,1588,2180,1847,484,587,500,1400,1,1,96714620,1916,-19.42,1.93,12,1.35,-102.00,1025.00,2880,20230717,-31.22,1644,20240320,20.50,2400,-17.46,20240510,1644,20.50,20240320,2880,-31.22,20230717,1644,20.50,20240320,2.72,N,048550,500,483 억,,1823142,N,N,1,N,00,N
20240709,150510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1951,-7,5,-0.36,2163312683,1106936,9.82,1958,1988,1932,2545,1371,1958,1954.32,1.89,0,181883,2254,2105,1921,1772,1588,2180,1847,484,587,500,1400,1,1,96714620,1887,-19.13,1.90,12,1.14,-102.00,1025.00,2880,20230717,-32.26,1644,20240320,18.67,2400,-18.71,20240510,1644,18.67,20240320,2880,-32.26,20230717,1644,18.67,20240320,2.72,N,048550,500,483 억,,1823142,N,N,717,N,00,N
20240709,140511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1946,-12,5,-0.61,1997150750,1021607,9.06,1958,1988,1932,2545,1371,1958,1954.91,1.89,0,158284,2254,2105,1921,1772,1588,2180,1847,484,587,500,1400,1,1,96714620,1882,-19.08,1.90,12,1.06,-102.00,1025.00,2880,20230717,-32.43,1644,20240320,18.37,2400,-18.92,20240510,1644,18.37,20240320,2880,-32.43,20230717,1644,18.37,20240320,2.72,N,048550,500,483 억,,1823142,N,N,717,N,00,N
20240709,130512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1936,-22,5,-1.12,1888062423,965440,8.56,1958,1988,1932,2545,1371,1958,1955.65,1.89,0,146976,2254,2105,1921,1772,1588,2180,1847,484,587,500,1400,1,1,96714620,1872,-18.98,1.89,12,1.00,-102.00,1025.00,2880,20230717,-32.78,1644,20240320,17.76,2400,-19.33,20240510,1644,17.76,20240320,2880,-32.78,20230717,1644,17.76,20240320,2.72,N,048550,500,483 억,,1823142,N,N,717,N,00,N
20240709,120514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1942,-16,5,-0.82,1614876452,824468,7.31,1958,1988,1941,2545,1371,1958,1958.69,1.89,0,129461,2254,2105,1921,1772,1588,2180,1847,484,587,500,1400,1,1,96714620,1878,-19.04,1.89,12,0.85,-102.00,1025.00,2880,20230717,-32.57,1644,20240320,18.13,2400,-19.08,20240510,1644,18.13,20240320,2880,-32.57,20230717,1644,18.13,20240320,2.72,N,048550,500,483 억,,1823142,N,N,717,N,00,N
20240709,110513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1954,-4,5,-0.20,1407166951,717743,6.36,1958,1988,1944,2545,1371,1958,1960.55,1.89,0,121261,2254,2105,1921,1772,1588,2180,1847,484,587,500,1400,1,1,96714620,1890,-19.16,1.91,12,0.74,-102.00,1025.00,2880,20230717,-32.15,1644,20240320,18.86,2400,-18.58,20240510,1644,18.86,20240320,2880,-32.15,20230717,1644,18.86,20240320,2.72,N,048550,500,483 억,,1823142,N,N,717,N,00,N
20240709,100512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1947,-11,5,-0.56,1200661519,611968,5.43,1958,1988,1944,2545,1371,1958,1961.98,1.89,0,70778,2254,2105,1921,1772,1588,2180,1847,484,587,500,1400,1,1,96714620,1883,-19.09,1.90,12,0.63,-102.00,1025.00,2880,20230717,-32.40,1644,20240320,18.43,2400,-18.88,20240510,1644,18.43,20240320,2880,-32.40,20230717,1644,18.43,20240320,2.72,N,048550,500,483 억,,1823142,N,N,717,N,00,N
20240709,090511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1967,9,2,0.46,470893209,239793,2.13,1958,1988,1948,2545,1371,1958,1963.78,1.89,0,23047,2254,2105,1921,1772,1588,2180,1847,484,587,500,1400,1,1,96714620,1902,-19.28,1.92,12,0.25,-102.00,1025.00,2880,20230717,-31.70,1644,20240320,19.65,2400,-18.04,20240510,1644,19.65,20240320,2880,-31.70,20230717,1644,19.65,20240320,2.72,N,048550,500,483 억,,1823142,N,N,717,N,00,N
20240708,160507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1958,222,2,12.79,22150262698,11187099,7766.50,1737,2070,1737,2255,1216,1736,1980.01,2.00,0,-111187,1774,1755,1743,1724,1712,1764,1733,484,519,500,1240,1,1,96714620,1894,-19.20,1.91,12,11.57,-102.00,1025.00,2880,20230717,-32.01,1644,20240320,19.10,2400,-18.42,20240510,1644,19.10,20240320,2880,-32.01,20230717,1644,19.10,20240320,2.73,N,048550,500,483 억,,1935520,N,N,717,N,00,N
20240708,150509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1947,211,2,12.15,21557306086,10883298,7555.59,1737,2070,1737,2255,1216,1736,1980.77,2.00,0,-115139,1774,1755,1743,1724,1712,1764,1733,484,519,500,1240,1,1,96714620,1883,-19.09,1.90,12,11.25,-102.00,1025.00,2880,20230717,-32.40,1644,20240320,18.43,2400,-18.88,20240510,1644,18.43,20240320,2880,-32.40,20230717,1644,18.43,20240320,2.73,N,048550,500,483 억,,1935520,N,N,99,N,00,N
20240708,140510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1961,225,2,12.96,20296760324,10242450,7110.69,1737,2070,1737,2255,1216,1736,1981.63,2.00,0,-111568,1774,1755,1743,1724,1712,1764,1733,484,519,500,1240,1,1,96714620,1897,-19.23,1.91,12,10.59,-102.00,1025.00,2880,20230717,-31.91,1644,20240320,19.28,2400,-18.29,20240510,1644,19.28,20240320,2880,-31.91,20230717,1644,19.28,20240320,2.73,N,048550,500,483 억,,1935520,N,N,99,N,00,N
20240708,130507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1988,252,2,14.52,16872425446,8503537,5903.47,1737,2070,1737,2255,1216,1736,1984.17,2.00,0,-97257,1774,1755,1743,1724,1712,1764,1733,484,519,500,1240,1,1,96714620,1923,-19.49,1.94,12,8.79,-102.00,1025.00,2880,20230717,-30.97,1644,20240320,20.92,2400,-17.17,20240510,1644,20.92,20240320,2880,-30.97,20230717,1644,20.92,20240320,2.73,N,048550,500,483 억,,1935520,N,N,99,N,00,N
20240708,120509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1898,162,2,9.33,11362780244,5708171,3962.82,1737,2070,1737,2255,1216,1736,1990.62,2.00,0,-110655,1774,1755,1743,1724,1712,1764,1733,484,519,500,1240,1,1,96714620,1836,-18.61,1.85,12,5.90,-102.00,1025.00,2880,20230717,-34.10,1644,20240320,15.45,2400,-20.92,20240510,1644,15.45,20240320,2880,-34.10,20230717,1644,15.45,20240320,2.73,N,048550,500,483 억,,1935520,N,N,99,N,00,N
20240708,110507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1777,41,2,2.36,142847965,80716,56.04,1737,1785,1737,2255,1216,1736,1769.76,2.00,0,30312,1774,1755,1743,1724,1712,1764,1733,484,519,500,1240,1,1,96714620,1719,-17.42,1.73,12,0.08,-102.00,1025.00,2880,20230717,-38.30,1644,20240320,8.09,2400,-25.96,20240510,1644,8.09,20240320,2880,-38.30,20230717,1644,8.09,20240320,2.73,N,048550,500,483 억,,1935520,N,N,99,N,00,N
20240708,100507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1781,45,2,2.59,119604302,67609,46.94,1737,1785,1737,2255,1216,1736,1769.06,2.00,0,34532,1774,1755,1743,1724,1712,1764,1733,484,519,500,1240,1,1,96714620,1722,-17.46,1.74,12,0.07,-102.00,1025.00,2880,20230717,-38.16,1644,20240320,8.33,2400,-25.79,20240510,1644,8.33,20240320,2880,-38.16,20230717,1644,8.33,20240320,2.73,N,048550,500,483 억,,1935520,N,N,99,N,00,N
20240708,090507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1752,16,2,0.92,4161863,2392,1.66,1737,1753,1737,2255,1216,1736,1739.91,2.00,0,473,1774,1755,1743,1724,1712,1764,1733,484,519,500,1240,1,1,96714620,1694,-17.18,1.71,12,0.00,-102.00,1025.00,2880,20230717,-39.17,1644,20240320,6.57,2400,-27.00,20240510,1644,6.57,20240320,2880,-39.17,20230717,1644,6.57,20240320,2.73,N,048550,500,483 억,,1935520,N,N,99,N,00,N
20240705,160505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1736,-11,5,-0.63,250035918,143636,62.10,1731,1762,1731,2270,1223,1747,1740.78,2.00,0,5158,1843,1794,1745,1696,1647,1770,1672,484,523,500,1250,1,1,96714620,1679,-17.02,1.69,12,0.15,-102.00,1025.00,2880,20230717,-39.72,1644,20240320,5.60,2400,-27.67,20240510,1644,5.60,20240320,2880,-39.72,20230717,1644,5.60,20240320,2.77,N,048550,500,483 억,,1930350,N,N,99,N,00,N
20240705,150507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1737,-10,5,-0.57,242813392,139478,60.30,1731,1762,1731,2270,1223,1747,1740.87,2.00,0,6324,1843,1794,1745,1696,1647,1770,1672,484,523,500,1250,1,1,96714620,1680,-17.03,1.69,12,0.14,-102.00,1025.00,2880,20230717,-39.69,1644,20240320,5.66,2400,-27.62,20240510,1644,5.66,20240320,2880,-39.69,20230717,1644,5.66,20240320,2.77,N,048550,500,483 억,,1930350,N,N,566,N,00,N
20240705,140507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1737,-10,5,-0.57,193926922,111333,48.13,1731,1762,1731,2270,1223,1747,1741.86,2.00,0,19833,1843,1794,1745,1696,1647,1770,1672,484,523,500,1250,1,1,96714620,1680,-17.03,1.69,12,0.12,-102.00,1025.00,2880,20230717,-39.69,1644,20240320,5.66,2400,-27.62,20240510,1644,5.66,20240320,2880,-39.69,20230717,1644,5.66,20240320,2.77,N,048550,500,483 억,,1930350,N,N,566,N,00,N
20240705,130506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1747,0,3,0.00,170060074,97606,42.20,1731,1762,1731,2270,1223,1747,1742.31,2.00,0,21509,1843,1794,1745,1696,1647,1770,1672,484,523,500,1250,1,1,96714620,1690,-17.13,1.70,12,0.10,-102.00,1025.00,2880,20230717,-39.34,1644,20240320,6.27,2400,-27.21,20240510,1644,6.27,20240320,2880,-39.34,20230717,1644,6.27,20240320,2.77,N,048550,500,483 억,,1930350,N,N,566,N,00,N
20240705,120507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1747,0,3,0.00,130988989,75142,32.49,1731,1762,1731,2270,1223,1747,1743.22,2.00,0,23092,1843,1794,1745,1696,1647,1770,1672,484,523,500,1250,1,1,96714620,1690,-17.13,1.70,12,0.08,-102.00,1025.00,2880,20230717,-39.34,1644,20240320,6.27,2400,-27.21,20240510,1644,6.27,20240320,2880,-39.34,20230717,1644,6.27,20240320,2.77,N,048550,500,483 억,,1930350,N,N,566,N,00,N
20240705,110505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1752,5,2,0.29,118472351,67961,29.38,1731,1762,1731,2270,1223,1747,1743.24,2.00,0,22155,1843,1794,1745,1696,1647,1770,1672,484,523,500,1250,1,1,96714620,1694,-17.18,1.71,12,0.07,-102.00,1025.00,2880,20230717,-39.17,1644,20240320,6.57,2400,-27.00,20240510,1644,6.57,20240320,2880,-39.17,20230717,1644,6.57,20240320,2.77,N,048550,500,483 억,,1930350,N,N,566,N,00,N
20240705,100505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1749,2,2,0.11,55948014,32094,13.87,1731,1762,1731,2270,1223,1747,1743.25,2.00,0,5593,1843,1794,1745,1696,1647,1770,1672,484,523,500,1250,1,1,96714620,1692,-17.15,1.71,12,0.03,-102.00,1025.00,2880,20230717,-39.27,1644,20240320,6.39,2400,-27.12,20240510,1644,6.39,20240320,2880,-39.27,20230717,1644,6.39,20240320,2.77,N,048550,500,483 억,,1930350,N,N,566,N,00,N
20240705,090506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1755,8,2,0.46,5817739,3348,1.45,1731,1762,1731,2270,1223,1747,1737.68,2.00,0,1210,1843,1794,1745,1696,1647,1770,1672,484,523,500,1250,1,1,96714620,1697,-17.21,1.71,12,0.00,-102.00,1025.00,2880,20230717,-39.06,1644,20240320,6.75,2400,-26.88,20240510,1644,6.75,20240320,2880,-39.06,20230717,1644,6.75,20240320,2.77,N,048550,500,483 억,,1930350,N,N,566,N,00,N
20240704,160503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1747,-36,5,-2.02,397858666,226719,108.41,1765,1794,1696,2315,1249,1783,1754.86,2.01,0,-8018,1831,1807,1795,1771,1759,1801,1765,484,532,500,1280,1,1,96714620,1690,-17.13,1.70,12,0.23,-102.00,1025.00,2880,20230717,-39.34,1644,20240320,6.27,2400,-27.21,20240510,1644,6.27,20240320,2880,-39.34,20230717,1644,6.27,20240320,2.78,N,048550,500,483 억,,1940027,N,N,566,N,00,N
20240704,150506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1757,-26,5,-1.46,377000764,214809,102.71,1765,1794,1696,2315,1249,1783,1755.05,2.01,0,-6087,1831,1807,1795,1771,1759,1801,1765,484,532,500,1280,1,1,96714620,1699,-17.23,1.71,12,0.22,-102.00,1025.00,2880,20230717,-38.99,1644,20240320,6.87,2400,-26.79,20240510,1644,6.87,20240320,2880,-38.99,20230717,1644,6.87,20240320,2.78,N,048550,500,483 억,,1940027,N,N,0,N,00,N
20240704,140506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1753,-30,5,-1.68,325724939,185654,88.77,1765,1794,1696,2315,1249,1783,1754.47,2.01,0,-11428,1831,1807,1795,1771,1759,1801,1765,484,532,500,1280,1,1,96714620,1695,-17.19,1.71,12,0.19,-102.00,1025.00,2880,20230717,-39.13,1644,20240320,6.63,2400,-26.96,20240510,1644,6.63,20240320,2880,-39.13,20230717,1644,6.63,20240320,2.78,N,048550,500,483 억,,1940027,N,N,0,N,00,N
20240704,130506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1747,-36,5,-2.02,212480879,120368,57.55,1765,1794,1743,2315,1249,1783,1765.26,2.01,0,-21337,1831,1807,1795,1771,1759,1801,1765,484,532,500,1280,1,1,96714620,1690,-17.13,1.70,12,0.12,-102.00,1025.00,2880,20230717,-39.34,1644,20240320,6.27,2400,-27.21,20240510,1644,6.27,20240320,2880,-39.34,20230717,1644,6.27,20240320,2.78,N,048550,500,483 억,,1940027,N,N,0,N,00,N
20240704,120505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1767,-16,5,-0.90,125277477,70683,33.80,1765,1794,1760,2315,1249,1783,1772.38,2.01,0,-2774,1831,1807,1795,1771,1759,1801,1765,484,532,500,1280,1,1,96714620,1709,-17.32,1.72,12,0.07,-102.00,1025.00,2880,20230717,-38.65,1644,20240320,7.48,2400,-26.37,20240510,1644,7.48,20240320,2880,-38.65,20230717,1644,7.48,20240320,2.78,N,048550,500,483 억,,1940027,N,N,0,N,00,N
20240704,110504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1771,-12,5,-0.67,95907287,54055,25.85,1765,1794,1760,2315,1249,1783,1774.25,2.01,0,1361,1831,1807,1795,1771,1759,1801,1765,484,532,500,1280,1,1,96714620,1713,-17.36,1.73,12,0.06,-102.00,1025.00,2880,20230717,-38.51,1644,20240320,7.73,2400,-26.21,20240510,1644,7.73,20240320,2880,-38.51,20230717,1644,7.73,20240320,2.78,N,048550,500,483 억,,1940027,N,N,0,N,00,N
20240704,100504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1767,-16,5,-0.90,89155838,50258,24.03,1765,1794,1760,2315,1249,1783,1773.96,2.01,0,1207,1831,1807,1795,1771,1759,1801,1765,484,532,500,1280,1,1,96714620,1709,-17.32,1.72,12,0.05,-102.00,1025.00,2880,20230717,-38.65,1644,20240320,7.48,2400,-26.37,20240510,1644,7.48,20240320,2880,-38.65,20230717,1644,7.48,20240320,2.78,N,048550,500,483 억,,1940027,N,N,0,N,00,N
20240704,090505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1771,-12,5,-0.67,31097656,17600,8.42,1765,1780,1760,2315,1249,1783,1766.91,2.01,0,3915,1831,1807,1795,1771,1759,1801,1765,484,532,500,1280,1,1,96714620,1713,-17.36,1.73,12,0.02,-102.00,1025.00,2880,20230717,-38.51,1644,20240320,7.73,2400,-26.21,20240510,1644,7.73,20240320,2880,-38.51,20230717,1644,7.73,20240320,2.78,N,048550,500,483 억,,1940027,N,N,0,N,00,N
20240703,160502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1783,-15,5,-0.83,359233599,200531,70.36,1791,1819,1783,2335,1259,1798,1791.48,2.02,0,-14462,1886,1842,1820,1776,1754,1831,1765,484,537,500,1290,1,1,96714620,1724,-17.48,1.74,12,0.21,-102.00,1025.00,2880,20230717,-38.09,1644,20240320,8.45,2400,-25.71,20240510,1644,8.45,20240320,2880,-38.09,20230717,1644,8.45,20240320,2.78,N,048550,500,483 억,,1954101,N,N,0,N,00,N
20240703,150504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1784,-14,5,-0.78,334266061,186529,65.45,1791,1819,1783,2335,1259,1798,1792.03,2.02,0,-13750,1886,1842,1820,1776,1754,1831,1765,484,537,500,1290,1,1,96714620,1725,-17.49,1.74,12,0.19,-102.00,1025.00,2880,20230717,-38.06,1644,20240320,8.52,2400,-25.67,20240510,1644,8.52,20240320,2880,-38.06,20230717,1644,8.52,20240320,2.78,N,048550,500,483 억,,1954101,N,N,0,N,00,N
20240703,140504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1791,-7,5,-0.39,273780473,152645,53.56,1791,1819,1784,2335,1259,1798,1793.58,2.02,0,-16335,1886,1842,1820,1776,1754,1831,1765,484,537,500,1290,1,1,96714620,1732,-17.56,1.75,12,0.16,-102.00,1025.00,2880,20230717,-37.81,1644,20240320,8.94,2400,-25.38,20240510,1644,8.94,20240320,2880,-37.81,20230717,1644,8.94,20240320,2.78,N,048550,500,483 억,,1954101,N,N,0,N,00,N
20240703,130503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1785,-13,5,-0.72,236786462,131935,46.29,1791,1819,1784,2335,1259,1798,1794.72,2.02,0,-22684,1886,1842,1820,1776,1754,1831,1765,484,537,500,1290,1,1,96714620,1726,-17.50,1.74,12,0.14,-102.00,1025.00,2880,20230717,-38.02,1644,20240320,8.58,2400,-25.62,20240510,1644,8.58,20240320,2880,-38.02,20230717,1644,8.58,20240320,2.78,N,048550,500,483 억,,1954101,N,N,0,N,00,N
20240703,120502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1798,0,3,0.00,206260534,114917,40.32,1791,1819,1784,2335,1259,1798,1794.87,2.02,0,-23063,1886,1842,1820,1776,1754,1831,1765,484,537,500,1290,1,1,96714620,1739,-17.63,1.75,12,0.12,-102.00,1025.00,2880,20230717,-37.57,1644,20240320,9.37,2400,-25.08,20240510,1644,9.37,20240320,2880,-37.57,20230717,1644,9.37,20240320,2.78,N,048550,500,483 억,,1954101,N,N,0,N,00,N
20240703,110505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1787,-11,5,-0.61,159584125,88801,31.16,1791,1819,1786,2335,1259,1798,1797.10,2.02,0,-23408,1886,1842,1820,1776,1754,1831,1765,484,537,500,1290,1,1,96714620,1728,-17.52,1.74,12,0.09,-102.00,1025.00,2880,20230717,-37.95,1644,20240320,8.70,2400,-25.54,20240510,1644,8.70,20240320,2880,-37.95,20230717,1644,8.70,20240320,2.78,N,048550,500,483 억,,1954101,N,N,0,N,00,N
20240703,100504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1804,6,2,0.33,85245716,47286,16.59,1791,1819,1791,2335,1259,1798,1802.77,2.02,0,-5251,1886,1842,1820,1776,1754,1831,1765,484,537,500,1290,1,1,96714620,1745,-17.69,1.76,12,0.05,-102.00,1025.00,2880,20230717,-37.36,1644,20240320,9.73,2400,-24.83,20240510,1644,9.73,20240320,2880,-37.36,20230717,1644,9.73,20240320,2.78,N,048550,500,483 억,,1954101,N,N,0,N,00,N
20240703,090503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1806,8,2,0.44,20714088,11546,4.05,1791,1806,1791,2335,1259,1798,1794.05,2.02,0,2732,1886,1842,1820,1776,1754,1831,1765,484,537,500,1290,1,1,96714620,1747,-17.71,1.76,12,0.01,-102.00,1025.00,2880,20230717,-37.29,1644,20240320,9.85,2400,-24.75,20240510,1644,9.85,20240320,2880,-37.29,20230717,1644,9.85,20240320,2.78,N,048550,500,483 억,,1954101,N,N,0,N,00,N
20240702,160502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1798,-54,5,-2.92,510032072,281592,184.14,1856,1864,1798,2405,1297,1852,1811.28,2.09,0,-69983,1890,1870,1850,1830,1810,1881,1841,484,553,500,1330,1,1,96714620,1739,-17.63,1.75,12,0.29,-102.00,1025.00,2880,20230717,-37.57,1644,20240320,9.37,2400,-25.08,20240510,1644,9.37,20240320,2880,-37.57,20230717,1644,9.37,20240320,2.77,N,048550,500,483 억,,2023967,N,N,1657,N,00,N
20240702,150502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1804,-48,5,-2.59,465730498,256982,168.05,1856,1864,1800,2405,1297,1852,1812.31,2.09,0,-73406,1890,1870,1850,1830,1810,1881,1841,484,553,500,1330,1,1,96714620,1745,-17.69,1.76,12,0.27,-102.00,1025.00,2880,20230717,-37.36,1644,20240320,9.73,2400,-24.83,20240510,1644,9.73,20240320,2880,-37.36,20230717,1644,9.73,20240320,2.77,N,048550,500,483 억,,2023967,N,N,1657,N,00,N
20240702,140503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1810,-42,5,-2.27,356378074,196343,128.39,1856,1864,1801,2405,1297,1852,1815.08,2.09,0,-80544,1890,1870,1850,1830,1810,1881,1841,484,553,500,1330,1,1,96714620,1751,-17.75,1.77,12,0.20,-102.00,1025.00,2880,20230717,-37.15,1644,20240320,10.10,2400,-24.58,20240510,1644,10.10,20240320,2880,-37.15,20230717,1644,10.10,20240320,2.77,N,048550,500,483 억,,2023967,N,N,1657,N,00,N
20240702,130502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1814,-38,5,-2.05,320695337,176624,115.50,1856,1864,1801,2405,1297,1852,1815.70,2.09,0,-73936,1890,1870,1850,1830,1810,1881,1841,484,553,500,1330,1,1,96714620,1754,-17.78,1.77,12,0.18,-102.00,1025.00,2880,20230717,-37.01,1644,20240320,10.34,2400,-24.42,20240510,1644,10.34,20240320,2880,-37.01,20230717,1644,10.34,20240320,2.77,N,048550,500,483 억,,2023967,N,N,1657,N,00,N
20240702,120503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1806,-46,5,-2.48,228219237,125459,82.04,1856,1864,1802,2405,1297,1852,1819.07,2.09,0,-58246,1890,1870,1850,1830,1810,1881,1841,484,553,500,1330,1,1,96714620,1747,-17.71,1.76,12,0.13,-102.00,1025.00,2880,20230717,-37.29,1644,20240320,9.85,2400,-24.75,20240510,1644,9.85,20240320,2880,-37.29,20230717,1644,9.85,20240320,2.77,N,048550,500,483 억,,2023967,N,N,1657,N,00,N
20240702,110502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1808,-44,5,-2.38,188288261,103329,67.57,1856,1864,1805,2405,1297,1852,1822.22,2.09,0,-40151,1890,1870,1850,1830,1810,1881,1841,484,553,500,1330,1,1,96714620,1749,-17.73,1.76,12,0.11,-102.00,1025.00,2880,20230717,-37.22,1644,20240320,9.98,2400,-24.67,20240510,1644,9.98,20240320,2880,-37.22,20230717,1644,9.98,20240320,2.77,N,048550,500,483 억,,2023967,N,N,1657,N,00,N
20240702,100502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1810,-42,5,-2.27,118801313,64930,42.46,1856,1864,1805,2405,1297,1852,1829.68,2.09,0,-22768,1890,1870,1850,1830,1810,1881,1841,484,553,500,1330,1,1,96714620,1751,-17.75,1.77,12,0.07,-102.00,1025.00,2880,20230717,-37.15,1644,20240320,10.10,2400,-24.58,20240510,1644,10.10,20240320,2880,-37.15,20230717,1644,10.10,20240320,2.77,N,048550,500,483 억,,2023967,N,N,1657,N,00,N
20240702,090504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1855,3,2,0.16,4569846,2461,1.61,1856,1864,1855,2405,1297,1852,1856.91,2.09,0,-2258,1890,1870,1850,1830,1810,1881,1841,484,553,500,1330,1,1,96714620,1794,-18.19,1.81,12,0.00,-102.00,1025.00,2880,20230717,-35.59,1644,20240320,12.83,2400,-22.71,20240510,1644,12.83,20240320,2880,-35.59,20230717,1644,12.83,20240320,2.77,N,048550,500,483 억,,2023967,N,N,1657,N,00,N
20240701,160501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1852,6,2,0.33,280954136,151205,84.86,1830,1870,1830,2395,1293,1846,1858.11,2.11,0,-13174,1907,1876,1837,1806,1767,1892,1822,484,549,500,1320,1,1,96714620,1791,-18.16,1.81,12,0.16,-102.00,1025.00,2880,20230717,-35.69,1644,20240320,12.65,2400,-22.83,20240510,1644,12.65,20240320,2880,-35.69,20230717,1644,12.65,20240320,2.77,N,048550,500,483 억,,2037467,N,N,1657,N,00,N
20240701,150502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1852,6,2,0.33,258623531,139151,78.10,1830,1870,1830,2395,1293,1846,1858.58,2.11,0,-10115,1907,1876,1837,1806,1767,1892,1822,484,549,500,1320,1,1,96714620,1791,-18.16,1.81,12,0.14,-102.00,1025.00,2880,20230717,-35.69,1644,20240320,12.65,2400,-22.83,20240510,1644,12.65,20240320,2880,-35.69,20230717,1644,12.65,20240320,2.77,N,048550,500,483 억,,2037467,N,N,85,N,00,N
20240701,140501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1852,6,2,0.33,222933359,119894,67.29,1830,1870,1830,2395,1293,1846,1859.42,2.11,0,-8543,1907,1876,1837,1806,1767,1892,1822,484,549,500,1320,1,1,96714620,1791,-18.16,1.81,12,0.12,-102.00,1025.00,2880,20230717,-35.69,1644,20240320,12.65,2400,-22.83,20240510,1644,12.65,20240320,2880,-35.69,20230717,1644,12.65,20240320,2.77,N,048550,500,483 억,,2037467,N,N,85,N,00,N
20240701,130501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1866,20,2,1.08,198835298,106937,60.02,1830,1870,1830,2395,1293,1846,1859.37,2.11,0,-4367,1907,1876,1837,1806,1767,1892,1822,484,549,500,1320,1,1,96714620,1805,-18.29,1.82,12,0.11,-102.00,1025.00,2880,20230717,-35.21,1644,20240320,13.50,2400,-22.25,20240510,1644,13.50,20240320,2880,-35.21,20230717,1644,13.50,20240320,2.77,N,048550,500,483 억,,2037467,N,N,85,N,00,N
20240701,120502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1865,19,2,1.03,169423611,91133,51.15,1830,1870,1830,2395,1293,1846,1859.08,2.11,0,1454,1907,1876,1837,1806,1767,1892,1822,484,549,500,1320,1,1,96714620,1804,-18.28,1.82,12,0.09,-102.00,1025.00,2880,20230717,-35.24,1644,20240320,13.44,2400,-22.29,20240510,1644,13.44,20240320,2880,-35.24,20230717,1644,13.44,20240320,2.77,N,048550,500,483 억,,2037467,N,N,85,N,00,N
20240701,110501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1861,15,2,0.81,102791370,55400,31.09,1830,1864,1830,2395,1293,1846,1855.44,2.11,0,-1606,1907,1876,1837,1806,1767,1892,1822,484,549,500,1320,1,1,96714620,1800,-18.25,1.82,12,0.06,-102.00,1025.00,2880,20230717,-35.38,1644,20240320,13.20,2400,-22.46,20240510,1644,13.20,20240320,2880,-35.38,20230717,1644,13.20,20240320,2.77,N,048550,500,483 억,,2037467,N,N,85,N,00,N
20240701,100500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1851,5,2,0.27,59754730,32244,18.10,1830,1864,1830,2395,1293,1846,1853.20,2.11,0,-6634,1907,1876,1837,1806,1767,1892,1822,484,549,500,1320,1,1,96714620,1790,-18.15,1.81,12,0.03,-102.00,1025.00,2880,20230717,-35.73,1644,20240320,12.59,2400,-22.88,20240510,1644,12.59,20240320,2880,-35.73,20230717,1644,12.59,20240320,2.77,N,048550,500,483 억,,2037467,N,N,85,N,00,N
20240701,090459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1855,9,2,0.49,3461078,1881,1.06,1830,1856,1830,2395,1293,1846,1840.02,2.11,0,860,1907,1876,1837,1806,1767,1892,1822,484,549,500,1320,1,1,96714620,1794,-18.19,1.81,12,0.00,-102.00,1025.00,2880,20230717,-35.59,1644,20240320,12.83,2400,-22.71,20240510,1644,12.83,20240320,2880,-35.59,20230717,1644,12.83,20240320,2.77,N,048550,500,483 억,,2037467,N,N,85,N,00,N