KissMeData/119830/price/prices-20240901.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
20240930,160826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5720,60,2,1.06,491156610,87014,61.65,5660,5740,5530,7350,3970,5660,5644.57,1.52,0,-5889,5906,5782,5666,5542,5426,5845,5605,107,1690,500,4070,10,1,21434297,1226,-16.34,0.84,12,0.41,-350.00,6770.00,9950,20230920,-42.51,5310,20240923,7.72,8770,-34.78,20240129,5310,7.72,20240923,8770,-34.78,20240129,5310,7.72,20240923,5.39,N,119830,500,107 억,,325092,N,N,0,N,00,N
20240930,150838,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5710,50,2,0.88,466814150,82749,58.63,5660,5740,5530,7350,3970,5660,5641.33,1.52,0,-6125,5906,5782,5666,5542,5426,5845,5605,107,1690,500,4070,10,1,21434297,1224,-16.31,0.84,12,0.39,-350.00,6770.00,9950,20230920,-42.61,5310,20240923,7.53,8770,-34.89,20240129,5310,7.53,20240923,8770,-34.89,20240129,5310,7.53,20240923,5.39,N,119830,500,107 억,,325092,N,N,0,N,00,N
20240930,140836,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5610,-50,5,-0.88,309800900,55196,39.11,5660,5730,5530,7350,3970,5660,5612.74,1.52,0,-16303,5906,5782,5666,5542,5426,5845,5605,107,1690,500,4070,10,1,21434297,1202,-16.03,0.83,12,0.26,-350.00,6770.00,9950,20230920,-43.62,5310,20240923,5.65,8770,-36.03,20240129,5310,5.65,20240923,8770,-36.03,20240129,5310,5.65,20240923,5.39,N,119830,500,107 억,,325092,N,N,0,N,00,N
20240930,130833,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5580,-80,5,-1.41,266665730,47496,33.65,5660,5730,5530,7350,3970,5660,5614.49,1.52,0,-13604,5906,5782,5666,5542,5426,5845,5605,107,1690,500,4070,10,1,21434297,1196,-15.94,0.82,12,0.22,-350.00,6770.00,9950,20230920,-43.92,5310,20240923,5.08,8770,-36.37,20240129,5310,5.08,20240923,8770,-36.37,20240129,5310,5.08,20240923,5.39,N,119830,500,107 억,,325092,N,N,0,N,00,N
20240930,120830,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5560,-100,5,-1.77,256386540,45651,32.34,5660,5730,5530,7350,3970,5660,5616.23,1.52,0,-12907,5906,5782,5666,5542,5426,5845,5605,107,1690,500,4070,10,1,21434297,1192,-15.89,0.82,12,0.21,-350.00,6770.00,9950,20230920,-44.12,5310,20240923,4.71,8770,-36.60,20240129,5310,4.71,20240923,8770,-36.60,20240129,5310,4.71,20240923,5.39,N,119830,500,107 억,,325092,N,N,0,N,00,N
20240930,110828,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5560,-100,5,-1.77,213884740,37981,26.91,5660,5730,5560,7350,3970,5660,5631.36,1.52,0,-14822,5906,5782,5666,5542,5426,5845,5605,107,1690,500,4070,10,1,21434297,1192,-15.89,0.82,12,0.18,-350.00,6770.00,9950,20230920,-44.12,5310,20240923,4.71,8770,-36.60,20240129,5310,4.71,20240923,8770,-36.60,20240129,5310,4.71,20240923,5.39,N,119830,500,107 억,,325092,N,N,0,N,00,N
20240930,100827,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5680,20,2,0.35,102447460,18106,12.83,5660,5730,5610,7350,3970,5660,5658.21,1.52,0,-8155,5906,5782,5666,5542,5426,5845,5605,107,1690,500,4070,10,1,21434297,1217,-16.23,0.84,12,0.08,-350.00,6770.00,9950,20230920,-42.91,5310,20240923,6.97,8770,-35.23,20240129,5310,6.97,20240923,8770,-35.23,20240129,5310,6.97,20240923,5.39,N,119830,500,107 억,,325092,N,N,0,N,00,N
20240930,090754,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5640,-20,5,-0.35,19802010,3521,2.49,5660,5660,5610,7350,3970,5660,5623.97,1.52,0,-3019,5906,5782,5666,5542,5426,5845,5605,107,1690,500,4070,10,1,21434297,1209,-16.11,0.83,12,0.02,-350.00,6770.00,9950,20230920,-43.32,5310,20240923,6.21,8770,-35.69,20240129,5310,6.21,20240923,8770,-35.69,20240129,5310,6.21,20240923,5.39,N,119830,500,107 억,,325092,N,N,0,N,00,N
20240927,160835,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5660,90,2,1.62,802293260,141143,117.35,5580,5790,5550,7240,3900,5570,5684.26,1.63,0,-20189,5696,5632,5516,5452,5336,5665,5485,107,1670,500,4010,10,1,21434297,1213,-16.17,0.84,12,0.66,-350.00,6770.00,9950,20230920,-43.12,5310,20240923,6.59,8770,-35.46,20240129,5310,6.59,20240923,8800,-35.68,20230927,5310,6.59,20240923,5.45,N,119830,500,107 억,,348995,N,N,0,N,00,N
20240927,150836,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5650,80,2,1.44,768324440,135124,112.35,5580,5790,5550,7240,3900,5570,5686.07,1.63,0,-22207,5696,5632,5516,5452,5336,5665,5485,107,1670,500,4010,10,1,21434297,1211,-16.14,0.83,12,0.63,-350.00,6770.00,9950,20230920,-43.22,5310,20240923,6.40,8770,-35.58,20240129,5310,6.40,20240923,8800,-35.80,20230927,5310,6.40,20240923,5.45,N,119830,500,107 억,,348995,N,N,0,N,00,N
20240927,140842,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5690,120,2,2.15,718184360,126309,105.02,5580,5790,5550,7240,3900,5570,5685.93,1.63,0,-20683,5696,5632,5516,5452,5336,5665,5485,107,1670,500,4010,10,1,21434297,1220,-16.26,0.84,12,0.59,-350.00,6770.00,9950,20230920,-42.81,5310,20240923,7.16,8770,-35.12,20240129,5310,7.16,20240923,8800,-35.34,20230927,5310,7.16,20240923,5.45,N,119830,500,107 억,,348995,N,N,0,N,00,N
20240927,130835,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5650,80,2,1.44,662489200,116502,96.86,5580,5790,5550,7240,3900,5570,5686.50,1.63,0,-18604,5696,5632,5516,5452,5336,5665,5485,107,1670,500,4010,10,1,21434297,1211,-16.14,0.83,12,0.54,-350.00,6770.00,9950,20230920,-43.22,5310,20240923,6.40,8770,-35.58,20240129,5310,6.40,20240923,8800,-35.80,20230927,5310,6.40,20240923,5.45,N,119830,500,107 억,,348995,N,N,0,N,00,N
20240927,120831,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5670,100,2,1.80,533531500,93763,77.96,5580,5790,5550,7240,3900,5570,5690.21,1.63,0,-17306,5696,5632,5516,5452,5336,5665,5485,107,1670,500,4010,10,1,21434297,1215,-16.20,0.84,12,0.44,-350.00,6770.00,9950,20230920,-43.02,5310,20240923,6.78,8770,-35.35,20240129,5310,6.78,20240923,8800,-35.57,20230927,5310,6.78,20240923,5.45,N,119830,500,107 억,,348995,N,N,0,N,00,N
20240927,110834,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5660,90,2,1.62,478558920,84028,69.86,5580,5790,5550,7240,3900,5570,5695.23,1.63,0,-17932,5696,5632,5516,5452,5336,5665,5485,107,1670,500,4010,10,1,21434297,1213,-16.17,0.84,12,0.39,-350.00,6770.00,9950,20230920,-43.12,5310,20240923,6.59,8770,-35.46,20240129,5310,6.59,20240923,8800,-35.68,20230927,5310,6.59,20240923,5.45,N,119830,500,107 억,,348995,N,N,0,N,00,N
20240927,100832,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5720,150,2,2.69,250608570,44287,36.82,5580,5720,5550,7240,3900,5570,5658.74,1.63,0,801,5696,5632,5516,5452,5336,5665,5485,107,1670,500,4010,10,1,21434297,1226,-16.34,0.84,12,0.21,-350.00,6770.00,9950,20230920,-42.51,5310,20240923,7.72,8770,-34.78,20240129,5310,7.72,20240923,8800,-35.00,20230927,5310,7.72,20240923,5.45,N,119830,500,107 억,,348995,N,N,0,N,00,N
20240927,090835,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5590,20,2,0.36,26523820,4766,3.96,5580,5590,5550,7240,3900,5570,5565.22,1.63,0,-1748,5696,5632,5516,5452,5336,5665,5485,107,1670,500,4010,10,1,21434297,1198,-15.97,0.83,12,0.02,-350.00,6770.00,9950,20230920,-43.82,5310,20240923,5.27,8770,-36.26,20240129,5310,5.27,20240923,8800,-36.48,20230927,5310,5.27,20240923,5.45,N,119830,500,107 억,,348995,N,N,0,N,00,N
20240926,160818,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5570,200,2,3.72,654110990,119474,84.06,5420,5580,5400,6980,3760,5370,5474.54,1.41,0,45943,5676,5522,5426,5272,5176,5475,5225,107,1610,500,3860,10,1,21434297,1194,-15.91,0.82,12,0.56,-350.00,6770.00,9950,20230920,-44.02,5310,20240923,4.90,8770,-36.49,20240129,5310,4.90,20240923,8890,-37.35,20230926,5310,4.90,20240923,5.44,N,119830,500,107 억,,303052,N,N,0,N,00,N
20240926,150820,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5580,210,2,3.91,626116050,114449,80.52,5420,5580,5400,6980,3760,5370,5470.70,1.41,0,45887,5676,5522,5426,5272,5176,5475,5225,107,1610,500,3860,10,1,21434297,1196,-15.94,0.82,12,0.53,-350.00,6770.00,9950,20230920,-43.92,5310,20240923,5.08,8770,-36.37,20240129,5310,5.08,20240923,8890,-37.23,20230926,5310,5.08,20240923,5.44,N,119830,500,107 억,,303052,N,N,0,N,00,N
20240926,140828,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5450,80,2,1.49,442665210,81132,57.08,5420,5500,5400,6980,3760,5370,5456.11,1.41,0,29515,5676,5522,5426,5272,5176,5475,5225,107,1610,500,3860,10,1,21434297,1168,-15.57,0.81,12,0.38,-350.00,6770.00,9950,20230920,-45.23,5310,20240923,2.64,8770,-37.86,20240129,5310,2.64,20240923,8890,-38.70,20230926,5310,2.64,20240923,5.44,N,119830,500,107 억,,303052,N,N,0,N,00,N
20240926,130827,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5490,120,2,2.23,376261330,68978,48.53,5420,5500,5400,6980,3760,5370,5454.80,1.41,0,24447,5676,5522,5426,5272,5176,5475,5225,107,1610,500,3860,10,1,21434297,1177,-15.69,0.81,12,0.32,-350.00,6770.00,9950,20230920,-44.82,5310,20240923,3.39,8770,-37.40,20240129,5310,3.39,20240923,8890,-38.25,20230926,5310,3.39,20240923,5.44,N,119830,500,107 억,,303052,N,N,0,N,00,N
20240926,120829,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5490,120,2,2.23,341055000,62554,44.01,5420,5490,5400,6980,3760,5370,5452.17,1.41,0,22824,5676,5522,5426,5272,5176,5475,5225,107,1610,500,3860,10,1,21434297,1177,-15.69,0.81,12,0.29,-350.00,6770.00,9950,20230920,-44.82,5310,20240923,3.39,8770,-37.40,20240129,5310,3.39,20240923,8890,-38.25,20230926,5310,3.39,20240923,5.44,N,119830,500,107 억,,303052,N,N,0,N,00,N
20240926,110828,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5450,80,2,1.49,301672950,55348,38.94,5420,5490,5400,6980,3760,5370,5450.48,1.41,0,21244,5676,5522,5426,5272,5176,5475,5225,107,1610,500,3860,10,1,21434297,1168,-15.57,0.81,12,0.26,-350.00,6770.00,9950,20230920,-45.23,5310,20240923,2.64,8770,-37.86,20240129,5310,2.64,20240923,8890,-38.70,20230926,5310,2.64,20240923,5.44,N,119830,500,107 억,,303052,N,N,0,N,00,N
20240926,100830,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5430,60,2,1.12,227069910,41657,29.31,5420,5490,5400,6980,3760,5370,5450.94,1.41,0,17793,5676,5522,5426,5272,5176,5475,5225,107,1610,500,3860,10,1,21434297,1164,-15.51,0.80,12,0.19,-350.00,6770.00,9950,20230920,-45.43,5310,20240923,2.26,8770,-38.08,20240129,5310,2.26,20240923,8890,-38.92,20230926,5310,2.26,20240923,5.44,N,119830,500,107 억,,303052,N,N,0,N,00,N
20240926,090827,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5460,90,2,1.68,35015950,6442,4.53,5420,5470,5400,6980,3760,5370,5435.57,1.41,0,2713,5676,5522,5426,5272,5176,5475,5225,107,1610,500,3860,10,1,21434297,1170,-15.60,0.81,12,0.03,-350.00,6770.00,9950,20230920,-45.13,5310,20240923,2.82,8770,-37.74,20240129,5310,2.82,20240923,8890,-38.58,20230926,5310,2.82,20240923,5.44,N,119830,500,107 억,,303052,N,N,0,N,00,N
20240925,160818,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5370,-140,5,-2.54,774848040,141869,205.66,5510,5580,5330,7160,3860,5510,5461.92,1.26,0,33152,5596,5552,5486,5442,5376,5575,5465,107,1650,500,3960,10,1,21434297,1151,-15.34,0.79,12,0.66,-350.00,6770.00,9970,20230914,-46.14,5310,20240923,1.13,8770,-38.77,20240129,5310,1.13,20240923,9390,-42.81,20230925,5310,1.13,20240923,5.64,N,119830,500,107 억,,269900,N,N,0,N,00,N
20240925,150824,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5430,-80,5,-1.45,479811740,87000,126.12,5510,5580,5410,7160,3860,5510,5515.08,1.26,0,22465,5596,5552,5486,5442,5376,5575,5465,107,1650,500,3960,10,1,21434297,1164,-15.51,0.80,12,0.41,-350.00,6770.00,9970,20230914,-45.54,5310,20240923,2.26,8770,-38.08,20240129,5310,2.26,20240923,9390,-42.17,20230925,5310,2.26,20240923,5.64,N,119830,500,107 억,,269900,N,N,0,N,00,N
20240925,140826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5480,-30,5,-0.54,379910670,68716,99.61,5510,5580,5480,7160,3860,5510,5528.71,1.26,0,20824,5596,5552,5486,5442,5376,5575,5465,107,1650,500,3960,10,1,21434297,1175,-15.66,0.81,12,0.32,-350.00,6770.00,9970,20230914,-45.04,5310,20240923,3.20,8770,-37.51,20240129,5310,3.20,20240923,9390,-41.64,20230925,5310,3.20,20240923,5.64,N,119830,500,107 억,,269900,N,N,0,N,00,N
20240925,130824,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5510,0,3,0.00,345035270,62360,90.40,5510,5580,5480,7160,3860,5510,5532.96,1.26,0,20367,5596,5552,5486,5442,5376,5575,5465,107,1650,500,3960,10,1,21434297,1181,-15.74,0.81,12,0.29,-350.00,6770.00,9970,20230914,-44.73,5310,20240923,3.77,8770,-37.17,20240129,5310,3.77,20240923,9390,-41.32,20230925,5310,3.77,20240923,5.64,N,119830,500,107 억,,269900,N,N,0,N,00,N
20240925,120826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5510,0,3,0.00,303078730,54736,79.35,5510,5580,5500,7160,3860,5510,5537.10,1.26,0,19989,5596,5552,5486,5442,5376,5575,5465,107,1650,500,3960,10,1,21434297,1181,-15.74,0.81,12,0.26,-350.00,6770.00,9970,20230914,-44.73,5310,20240923,3.77,8770,-37.17,20240129,5310,3.77,20240923,9390,-41.32,20230925,5310,3.77,20240923,5.64,N,119830,500,107 억,,269900,N,N,0,N,00,N
20240925,110821,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5560,50,2,0.91,257732140,46543,67.47,5510,5580,5500,7160,3860,5510,5537.51,1.26,0,19228,5596,5552,5486,5442,5376,5575,5465,107,1650,500,3960,10,1,21434297,1192,-15.89,0.82,12,0.22,-350.00,6770.00,9970,20230914,-44.23,5310,20240923,4.71,8770,-36.60,20240129,5310,4.71,20240923,9390,-40.79,20230925,5310,4.71,20240923,5.64,N,119830,500,107 억,,269900,N,N,0,N,00,N
20240925,100821,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5550,40,2,0.73,168691620,30406,44.08,5510,5580,5500,7160,3860,5510,5547.97,1.26,0,13414,5596,5552,5486,5442,5376,5575,5465,107,1650,500,3960,10,1,21434297,1190,-15.86,0.82,12,0.14,-350.00,6770.00,9970,20230914,-44.33,5310,20240923,4.52,8770,-36.72,20240129,5310,4.52,20240923,9390,-40.89,20230925,5310,4.52,20240923,5.64,N,119830,500,107 억,,269900,N,N,0,N,00,N
20240925,090828,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5510,0,3,0.00,13404120,2436,3.53,5510,5540,5500,7160,3860,5510,5502.51,1.26,0,399,5596,5552,5486,5442,5376,5575,5465,107,1650,500,3960,10,1,21434297,1181,-15.74,0.81,12,0.01,-350.00,6770.00,9970,20230914,-44.73,5310,20240923,3.77,8770,-37.17,20240129,5310,3.77,20240923,9390,-41.32,20230925,5310,3.77,20240923,5.64,N,119830,500,107 억,,269900,N,N,0,N,00,N
20240924,160817,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5510,10,2,0.18,376943440,68958,38.50,5470,5530,5420,7150,3850,5500,5466.26,1.28,0,-5197,5733,5616,5463,5346,5193,5675,5405,107,1650,500,3960,10,1,21434297,1181,-15.74,0.81,12,0.32,-350.00,6770.00,9990,20230913,-44.84,5310,20240923,3.77,8770,-37.17,20240129,5310,3.77,20240923,9390,-41.32,20230925,5310,3.77,20240923,5.55,N,119830,500,107 억,,275331,N,N,0,N,00,N
20240924,150819,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5480,-20,5,-0.36,327073230,59898,33.44,5470,5530,5420,7150,3850,5500,5460.48,1.28,0,-5847,5733,5616,5463,5346,5193,5675,5405,107,1650,500,3960,10,1,21434297,1175,-15.66,0.81,12,0.28,-350.00,6770.00,9990,20230913,-45.15,5310,20240923,3.20,8770,-37.51,20240129,5310,3.20,20240923,9390,-41.64,20230925,5310,3.20,20240923,5.55,N,119830,500,107 억,,275331,N,N,0,N,00,N
20240924,140810,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5450,-50,5,-0.91,261984300,48007,26.80,5470,5530,5420,7150,3850,5500,5457.18,1.28,0,-5667,5733,5616,5463,5346,5193,5675,5405,107,1650,500,3960,10,1,21434297,1168,-15.57,0.81,12,0.22,-350.00,6770.00,9990,20230913,-45.45,5310,20240923,2.64,8770,-37.86,20240129,5310,2.64,20240923,9390,-41.96,20230925,5310,2.64,20240923,5.55,N,119830,500,107 억,,275331,N,N,0,N,00,N
20240924,130817,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5420,-80,5,-1.45,240128340,43995,24.56,5470,5530,5420,7150,3850,5500,5458.05,1.28,0,-6926,5733,5616,5463,5346,5193,5675,5405,107,1650,500,3960,10,1,21434297,1162,-15.49,0.80,12,0.21,-350.00,6770.00,9990,20230913,-45.75,5310,20240923,2.07,8770,-38.20,20240129,5310,2.07,20240923,9390,-42.28,20230925,5310,2.07,20240923,5.55,N,119830,500,107 억,,275331,N,N,0,N,00,N
20240924,120812,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5440,-60,5,-1.09,222311720,40718,22.73,5470,5530,5420,7150,3850,5500,5459.76,1.28,0,-7111,5733,5616,5463,5346,5193,5675,5405,107,1650,500,3960,10,1,21434297,1166,-15.54,0.80,12,0.19,-350.00,6770.00,9990,20230913,-45.55,5310,20240923,2.45,8770,-37.97,20240129,5310,2.45,20240923,9390,-42.07,20230925,5310,2.45,20240923,5.55,N,119830,500,107 억,,275331,N,N,0,N,00,N
20240924,110819,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5490,-10,5,-0.18,215163820,39411,22.00,5470,5530,5420,7150,3850,5500,5459.46,1.28,0,-7014,5733,5616,5463,5346,5193,5675,5405,107,1650,500,3960,10,1,21434297,1177,-15.69,0.81,12,0.18,-350.00,6770.00,9990,20230913,-45.05,5310,20240923,3.39,8770,-37.40,20240129,5310,3.39,20240923,9390,-41.53,20230925,5310,3.39,20240923,5.55,N,119830,500,107 억,,275331,N,N,0,N,00,N
20240924,100818,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5490,-10,5,-0.18,70161730,12824,7.16,5470,5530,5430,7150,3850,5500,5471.06,1.28,0,-3142,5733,5616,5463,5346,5193,5675,5405,107,1650,500,3960,10,1,21434297,1177,-15.69,0.81,12,0.06,-350.00,6770.00,9990,20230913,-45.05,5310,20240923,3.39,8770,-37.40,20240129,5310,3.39,20240923,9390,-41.53,20230925,5310,3.39,20240923,5.55,N,119830,500,107 억,,275331,N,N,0,N,00,N
20240924,090820,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5490,-10,5,-0.18,21133380,3855,2.15,5470,5530,5470,7150,3850,5500,5481.93,1.28,0,-1918,5733,5616,5463,5346,5193,5675,5405,107,1650,500,3960,10,1,21434297,1177,-15.69,0.81,12,0.02,-350.00,6770.00,9990,20230913,-45.05,5310,20240923,3.39,8770,-37.40,20240129,5310,3.39,20240923,9390,-41.53,20230925,5310,3.39,20240923,5.55,N,119830,500,107 억,,275331,N,N,0,N,00,N
20240923,160815,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5500,160,2,3.00,979808170,179001,78.67,5340,5580,5310,6940,3740,5340,5473.70,1.07,0,46346,5660,5500,5420,5260,5180,5460,5220,107,1600,500,3840,10,1,21434297,1179,-15.71,0.81,12,0.84,-350.00,6770.00,10000,20230912,-45.00,5310,20240923,3.58,8770,-37.29,20240129,5310,3.58,20240923,9390,-41.43,20230925,5310,3.58,20240923,5.54,N,119830,500,107 억,,229220,N,N,0,N,00,N
20240923,150818,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5460,120,2,2.25,922842770,168627,74.11,5340,5580,5310,6940,3740,5340,5472.69,1.07,0,47868,5660,5500,5420,5260,5180,5460,5220,107,1600,500,3840,10,1,21434297,1170,-15.60,0.81,12,0.79,-350.00,6770.00,10000,20230912,-45.40,5310,20240923,2.82,8770,-37.74,20240129,5310,2.82,20240923,9390,-41.85,20230925,5310,2.82,20240923,5.54,N,119830,500,107 억,,229220,N,N,0,N,00,N
20240923,140822,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5500,160,2,3.00,880308900,160852,70.70,5340,5580,5310,6940,3740,5340,5472.79,1.07,0,50817,5660,5500,5420,5260,5180,5460,5220,107,1600,500,3840,10,1,21434297,1179,-15.71,0.81,12,0.75,-350.00,6770.00,10000,20230912,-45.00,5310,20240923,3.58,8770,-37.29,20240129,5310,3.58,20240923,9390,-41.43,20230925,5310,3.58,20240923,5.54,N,119830,500,107 억,,229220,N,N,0,N,00,N
20240923,130817,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5530,190,2,3.56,772958340,141356,62.13,5340,5580,5310,6940,3740,5340,5468.17,1.07,0,47010,5660,5500,5420,5260,5180,5460,5220,107,1600,500,3840,10,1,21434297,1185,-15.80,0.82,12,0.66,-350.00,6770.00,10000,20230912,-44.70,5310,20240923,4.14,8770,-36.94,20240129,5310,4.14,20240923,9390,-41.11,20230925,5310,4.14,20240923,5.54,N,119830,500,107 억,,229220,N,N,0,N,00,N
20240923,120818,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5510,170,2,3.18,709796790,129906,57.10,5340,5580,5310,6940,3740,5340,5463.93,1.07,0,40366,5660,5500,5420,5260,5180,5460,5220,107,1600,500,3840,10,1,21434297,1181,-15.74,0.81,12,0.61,-350.00,6770.00,10000,20230912,-44.90,5310,20240923,3.77,8770,-37.17,20240129,5310,3.77,20240923,9390,-41.32,20230925,5310,3.77,20240923,5.54,N,119830,500,107 억,,229220,N,N,0,N,00,N
20240923,110818,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5520,180,2,3.37,541558500,99428,43.70,5340,5580,5310,6940,3740,5340,5446.74,1.07,0,32077,5660,5500,5420,5260,5180,5460,5220,107,1600,500,3840,10,1,21434297,1183,-15.77,0.82,12,0.46,-350.00,6770.00,10000,20230912,-44.80,5310,20240923,3.95,8770,-37.06,20240129,5310,3.95,20240923,9390,-41.21,20230925,5310,3.95,20240923,5.54,N,119830,500,107 억,,229220,N,N,0,N,00,N
20240923,100817,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5400,60,2,1.12,231589280,42976,18.89,5340,5470,5310,6940,3740,5340,5388.80,1.07,0,15853,5660,5500,5420,5260,5180,5460,5220,107,1600,500,3840,10,1,21434297,1157,-15.43,0.80,12,0.20,-350.00,6770.00,10000,20230912,-46.00,5310,20240923,1.69,8770,-38.43,20240129,5310,1.69,20240923,9390,-42.49,20230925,5310,1.69,20240923,5.54,N,119830,500,107 억,,229220,N,N,0,N,00,N
20240923,090817,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5310,-30,5,-0.56,24054290,4512,1.98,5340,5380,5310,6940,3740,5340,5331.18,1.07,0,629,5660,5500,5420,5260,5180,5460,5220,107,1600,500,3840,10,1,21434297,1138,-15.17,0.78,12,0.02,-350.00,6770.00,10000,20230912,-46.90,5310,20240923,0.00,8770,-39.45,20240129,5310,0.00,20240923,9390,-43.45,20230925,5310,0.00,20240923,5.54,N,119830,500,107 억,,229220,N,N,0,N,00,N
20240913,160737,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5690,0,3,0.00,1238294600,218186,99.90,5700,5800,5540,7390,3990,5690,5675.40,1.26,0,-31864,5903,5796,5693,5586,5483,5745,5535,107,1700,500,4090,10,1,21434297,1220,-16.26,0.84,12,1.02,-350.00,6770.00,10200,20230911,-44.22,5370,20240906,5.96,8770,-35.12,20240129,5370,5.96,20240906,9990,-43.04,20230913,5370,5.96,20240906,5.48,N,119830,500,107 억,,270215,N,N,0,N,00,N
20240913,150743,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5650,-40,5,-0.70,1136337390,200180,91.66,5700,5800,5540,7390,3990,5690,5676.58,1.26,0,-29676,5903,5796,5693,5586,5483,5745,5535,107,1700,500,4090,10,1,21434297,1211,-16.14,0.83,12,0.93,-350.00,6770.00,10200,20230911,-44.61,5370,20240906,5.21,8770,-35.58,20240129,5370,5.21,20240906,9990,-43.44,20230913,5370,5.21,20240906,5.48,N,119830,500,107 억,,270215,N,N,0,N,00,N
20240913,140746,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5660,-30,5,-0.53,1086190490,191299,87.59,5700,5800,5540,7390,3990,5690,5677.97,1.26,0,-29855,5903,5796,5693,5586,5483,5745,5535,107,1700,500,4090,10,1,21434297,1213,-16.17,0.84,12,0.89,-350.00,6770.00,10200,20230911,-44.51,5370,20240906,5.40,8770,-35.46,20240129,5370,5.40,20240906,9990,-43.34,20230913,5370,5.40,20240906,5.48,N,119830,500,107 억,,270215,N,N,0,N,00,N
20240913,130742,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5640,-50,5,-0.88,1046435430,184248,84.36,5700,5800,5540,7390,3990,5690,5679.49,1.26,0,-31372,5903,5796,5693,5586,5483,5745,5535,107,1700,500,4090,10,1,21434297,1209,-16.11,0.83,12,0.86,-350.00,6770.00,10200,20230911,-44.71,5370,20240906,5.03,8770,-35.69,20240129,5370,5.03,20240906,9990,-43.54,20230913,5370,5.03,20240906,5.48,N,119830,500,107 억,,270215,N,N,0,N,00,N
20240913,120743,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5660,-30,5,-0.53,1031649720,181631,83.16,5700,5800,5540,7390,3990,5690,5679.92,1.26,0,-30870,5903,5796,5693,5586,5483,5745,5535,107,1700,500,4090,10,1,21434297,1213,-16.17,0.84,12,0.85,-350.00,6770.00,10200,20230911,-44.51,5370,20240906,5.40,8770,-35.46,20240129,5370,5.40,20240906,9990,-43.34,20230913,5370,5.40,20240906,5.48,N,119830,500,107 억,,270215,N,N,0,N,00,N
20240913,110742,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5630,-60,5,-1.05,1007919370,177428,81.24,5700,5800,5540,7390,3990,5690,5680.72,1.26,0,-29617,5903,5796,5693,5586,5483,5745,5535,107,1700,500,4090,10,1,21434297,1207,-16.09,0.83,12,0.83,-350.00,6770.00,10200,20230911,-44.80,5370,20240906,4.84,8770,-35.80,20240129,5370,4.84,20240906,9990,-43.64,20230913,5370,4.84,20240906,5.48,N,119830,500,107 억,,270215,N,N,0,N,00,N
20240913,100746,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5680,-10,5,-0.18,866066130,152393,69.78,5700,5800,5540,7390,3990,5690,5683.11,1.26,0,-28962,5903,5796,5693,5586,5483,5745,5535,107,1700,500,4090,10,1,21434297,1217,-16.23,0.84,12,0.71,-350.00,6770.00,10200,20230911,-44.31,5370,20240906,5.77,8770,-35.23,20240129,5370,5.77,20240906,9990,-43.14,20230913,5370,5.77,20240906,5.48,N,119830,500,107 억,,270215,N,N,0,N,00,N
20240913,090748,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5630,-60,5,-1.05,31409850,5550,2.54,5700,5710,5620,7390,3990,5690,5659.43,1.26,0,-2185,5903,5796,5693,5586,5483,5745,5535,107,1700,500,4090,10,1,21434297,1207,-16.09,0.83,12,0.03,-350.00,6770.00,10200,20230911,-44.80,5370,20240906,4.84,8770,-35.80,20240129,5370,4.84,20240906,9990,-43.64,20230913,5370,4.84,20240906,5.48,N,119830,500,107 억,,270215,N,N,0,N,00,N
20240912,160731,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5690,-50,5,-0.87,1239186230,218075,378.94,5740,5800,5590,7460,4020,5740,5682.38,1.31,0,-1050,5906,5822,5746,5662,5586,5785,5625,107,1720,500,4130,10,1,21434297,1220,-16.26,0.84,12,1.02,-350.00,6770.00,10200,20230911,-44.22,5370,20240906,5.96,8770,-35.12,20240129,5370,5.96,20240906,10000,-43.10,20230912,5370,5.96,20240906,5.52,N,119830,500,107 억,,279792,N,N,0,N,00,N
20240912,150741,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5700,-40,5,-0.70,1189984570,209439,363.93,5740,5800,5590,7460,4020,5740,5681.77,1.31,0,326,5906,5822,5746,5662,5586,5785,5625,107,1720,500,4130,10,1,21434297,1222,-16.29,0.84,12,0.98,-350.00,6770.00,10200,20230911,-44.12,5370,20240906,6.15,8770,-35.01,20240129,5370,6.15,20240906,10000,-43.00,20230912,5370,6.15,20240906,5.52,N,119830,500,107 억,,279792,N,N,0,N,00,N
20240912,140744,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5720,-20,5,-0.35,1085602940,191081,332.03,5740,5800,5590,7460,4020,5740,5681.38,1.31,0,-1050,5906,5822,5746,5662,5586,5785,5625,107,1720,500,4130,10,1,21434297,1226,-16.34,0.84,12,0.89,-350.00,6770.00,10200,20230911,-43.92,5370,20240906,6.52,8770,-34.78,20240129,5370,6.52,20240906,10000,-42.80,20230912,5370,6.52,20240906,5.52,N,119830,500,107 억,,279792,N,N,0,N,00,N
20240912,130739,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5740,0,3,0.00,1020565490,179674,312.21,5740,5800,5590,7460,4020,5740,5680.10,1.31,0,-2194,5906,5822,5746,5662,5586,5785,5625,107,1720,500,4130,10,1,21434297,1230,-16.40,0.85,12,0.84,-350.00,6770.00,10200,20230911,-43.73,5370,20240906,6.89,8770,-34.55,20240129,5370,6.89,20240906,10000,-42.60,20230912,5370,6.89,20240906,5.52,N,119830,500,107 억,,279792,N,N,0,N,00,N
20240912,120738,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5770,30,2,0.52,950235360,167360,290.81,5740,5800,5590,7460,4020,5740,5677.79,1.31,0,-4010,5906,5822,5746,5662,5586,5785,5625,107,1720,500,4130,10,1,21434297,1237,-16.49,0.85,12,0.78,-350.00,6770.00,10200,20230911,-43.43,5370,20240906,7.45,8770,-34.21,20240129,5370,7.45,20240906,10000,-42.30,20230912,5370,7.45,20240906,5.52,N,119830,500,107 억,,279792,N,N,0,N,00,N
20240912,110736,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5780,40,2,0.70,927158700,163340,283.83,5740,5800,5590,7460,4020,5740,5676.25,1.31,0,-5130,5906,5822,5746,5662,5586,5785,5625,107,1720,500,4130,10,1,21434297,1239,-16.51,0.85,12,0.76,-350.00,6770.00,10200,20230911,-43.33,5370,20240906,7.64,8770,-34.09,20240129,5370,7.64,20240906,10000,-42.20,20230912,5370,7.64,20240906,5.52,N,119830,500,107 억,,279792,N,N,0,N,00,N
20240912,100738,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5660,-80,5,-1.39,740686140,130733,227.17,5740,5770,5590,7460,4020,5740,5665.64,1.31,0,5491,5906,5822,5746,5662,5586,5785,5625,107,1720,500,4130,10,1,21434297,1213,-16.17,0.84,12,0.61,-350.00,6770.00,10200,20230911,-44.51,5370,20240906,5.40,8770,-35.46,20240129,5370,5.40,20240906,10000,-43.40,20230912,5370,5.40,20240906,5.52,N,119830,500,107 억,,279792,N,N,0,N,00,N
20240912,090738,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5710,-30,5,-0.52,225457450,39596,68.80,5740,5770,5650,7460,4020,5740,5693.95,1.31,0,17898,5906,5822,5746,5662,5586,5785,5625,107,1720,500,4130,10,1,21434297,1224,-16.31,0.84,12,0.18,-350.00,6770.00,10200,20230911,-44.02,5370,20240906,6.33,8770,-34.89,20240129,5370,6.33,20240906,10000,-42.90,20230912,5370,6.33,20240906,5.52,N,119830,500,107 억,,279792,N,N,0,N,00,N
20240911,160722,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5740,-20,5,-0.35,328809310,57498,77.21,5760,5830,5670,7480,4040,5760,5718.16,1.32,0,-2674,6040,5900,5800,5660,5560,5850,5610,107,1720,500,4140,10,1,21434297,1230,-16.40,0.85,12,0.27,-350.00,6770.00,10200,20230911,-43.73,5370,20240906,6.89,8770,-34.55,20240129,5370,6.89,20240906,10200,-43.73,20230911,5370,6.89,20240906,5.51,N,119830,500,107 억,,282460,N,N,0,N,00,N
20240911,150728,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5690,-70,5,-1.22,298508550,52198,70.09,5760,5830,5670,7480,4040,5760,5718.77,1.32,0,-1890,6040,5900,5800,5660,5560,5850,5610,107,1720,500,4140,10,1,21434297,1220,-16.26,0.84,12,0.24,-350.00,6770.00,10200,20230911,-44.22,5370,20240906,5.96,8770,-35.12,20240129,5370,5.96,20240906,10200,-44.22,20230911,5370,5.96,20240906,5.51,N,119830,500,107 억,,282460,N,N,0,N,00,N
20240911,140727,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,0,3,0.00,234755120,41016,55.08,5760,5830,5670,7480,4040,5760,5723.50,1.32,0,1963,6040,5900,5800,5660,5560,5850,5610,107,1720,500,4140,10,1,21434297,1235,-16.46,0.85,12,0.19,-350.00,6770.00,10200,20230911,-43.53,5370,20240906,7.26,8770,-34.32,20240129,5370,7.26,20240906,10200,-43.53,20230911,5370,7.26,20240906,5.51,N,119830,500,107 억,,282460,N,N,0,N,00,N
20240911,130726,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,0,3,0.00,225425490,39393,52.90,5760,5830,5670,7480,4040,5760,5722.48,1.32,0,2514,6040,5900,5800,5660,5560,5850,5610,107,1720,500,4140,10,1,21434297,1235,-16.46,0.85,12,0.18,-350.00,6770.00,10200,20230911,-43.53,5370,20240906,7.26,8770,-34.32,20240129,5370,7.26,20240906,10200,-43.53,20230911,5370,7.26,20240906,5.51,N,119830,500,107 억,,282460,N,N,0,N,00,N
20240911,120731,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5730,-30,5,-0.52,214849040,37553,50.43,5760,5830,5670,7480,4040,5760,5721.22,1.32,0,2572,6040,5900,5800,5660,5560,5850,5610,107,1720,500,4140,10,1,21434297,1228,-16.37,0.85,12,0.18,-350.00,6770.00,10200,20230911,-43.82,5370,20240906,6.70,8770,-34.66,20240129,5370,6.70,20240906,10200,-43.82,20230911,5370,6.70,20240906,5.51,N,119830,500,107 억,,282460,N,N,0,N,00,N
20240911,110721,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5690,-70,5,-1.22,209330520,36589,49.13,5760,5830,5670,7480,4040,5760,5721.13,1.32,0,2618,6040,5900,5800,5660,5560,5850,5610,107,1720,500,4140,10,1,21434297,1220,-16.26,0.84,12,0.17,-350.00,6770.00,10200,20230911,-44.22,5370,20240906,5.96,8770,-35.12,20240129,5370,5.96,20240906,10200,-44.22,20230911,5370,5.96,20240906,5.51,N,119830,500,107 억,,282460,N,N,0,N,00,N
20240911,100719,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5740,-20,5,-0.35,129614560,22593,30.34,5760,5830,5700,7480,4040,5760,5736.93,1.32,0,4597,6040,5900,5800,5660,5560,5850,5610,107,1720,500,4140,10,1,21434297,1230,-16.40,0.85,12,0.11,-350.00,6770.00,10200,20230911,-43.73,5370,20240906,6.89,8770,-34.55,20240129,5370,6.89,20240906,10200,-43.73,20230911,5370,6.89,20240906,5.51,N,119830,500,107 억,,282460,N,N,0,N,00,N
20240911,090733,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5830,70,2,1.22,7174890,1241,1.67,5760,5830,5760,7480,4040,5760,5781.54,1.32,0,77,6040,5900,5800,5660,5560,5850,5610,107,1720,500,4140,10,1,21434297,1250,-16.66,0.86,12,0.01,-350.00,6770.00,10200,20230911,-42.84,5370,20240906,8.57,8770,-33.52,20240129,5370,8.57,20240906,10200,-42.84,20230911,5370,8.57,20240906,5.51,N,119830,500,107 억,,282460,N,N,0,N,00,N
20240910,160724,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,-130,5,-2.21,429826040,74316,55.76,5890,5940,5700,7650,4130,5890,5783.76,1.49,0,-36007,6156,6022,5816,5682,5476,6090,5750,107,1760,500,4240,10,1,21434297,1235,-16.46,0.85,12,0.35,-350.00,6770.00,10200,20230911,-43.53,5370,20240906,7.26,8770,-34.32,20240129,5370,7.26,20240906,10200,-43.53,20230911,5370,7.26,20240906,5.55,N,119830,500,107 억,,318412,N,N,0,N,00,N
20240910,150729,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5800,-90,5,-1.53,402135130,69528,52.17,5890,5940,5700,7650,4130,5890,5783.79,1.49,0,-35839,6156,6022,5816,5682,5476,6090,5750,107,1760,500,4240,10,1,21434297,1243,-16.57,0.86,12,0.32,-350.00,6770.00,10200,20230911,-43.14,5370,20240906,8.01,8770,-33.87,20240129,5370,8.01,20240906,10200,-43.14,20230911,5370,8.01,20240906,5.55,N,119830,500,107 억,,318412,N,N,0,N,00,N
20240910,140724,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5740,-150,5,-2.55,271676300,46995,35.26,5890,5940,5710,7650,4130,5890,5780.96,1.49,0,-25363,6156,6022,5816,5682,5476,6090,5750,107,1760,500,4240,10,1,21434297,1230,-16.40,0.85,12,0.22,-350.00,6770.00,10200,20230911,-43.73,5370,20240906,6.89,8770,-34.55,20240129,5370,6.89,20240906,10200,-43.73,20230911,5370,6.89,20240906,5.55,N,119830,500,107 억,,318412,N,N,0,N,00,N
20240910,130722,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5750,-140,5,-2.38,238807580,41257,30.96,5890,5940,5720,7650,4130,5890,5788.29,1.49,0,-22403,6156,6022,5816,5682,5476,6090,5750,107,1760,500,4240,10,1,21434297,1232,-16.43,0.85,12,0.19,-350.00,6770.00,10200,20230911,-43.63,5370,20240906,7.08,8770,-34.44,20240129,5370,7.08,20240906,10200,-43.63,20230911,5370,7.08,20240906,5.55,N,119830,500,107 억,,318412,N,N,0,N,00,N
20240910,120722,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,-130,5,-2.21,222566850,38428,28.83,5890,5940,5720,7650,4130,5890,5791.79,1.49,0,-20780,6156,6022,5816,5682,5476,6090,5750,107,1760,500,4240,10,1,21434297,1235,-16.46,0.85,12,0.18,-350.00,6770.00,10200,20230911,-43.53,5370,20240906,7.26,8770,-34.32,20240129,5370,7.26,20240906,10200,-43.53,20230911,5370,7.26,20240906,5.55,N,119830,500,107 억,,318412,N,N,0,N,00,N
20240910,110721,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5750,-140,5,-2.38,211697580,36539,27.42,5890,5940,5720,7650,4130,5890,5793.74,1.49,0,-19974,6156,6022,5816,5682,5476,6090,5750,107,1760,500,4240,10,1,21434297,1232,-16.43,0.85,12,0.17,-350.00,6770.00,10200,20230911,-43.63,5370,20240906,7.08,8770,-34.44,20240129,5370,7.08,20240906,10200,-43.63,20230911,5370,7.08,20240906,5.55,N,119830,500,107 억,,318412,N,N,0,N,00,N
20240910,100726,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5840,-50,5,-0.85,78006000,13360,10.02,5890,5940,5750,7650,4130,5890,5838.77,1.49,0,-6469,6156,6022,5816,5682,5476,6090,5750,107,1760,500,4240,10,1,21434297,1252,-16.69,0.86,12,0.06,-350.00,6770.00,10200,20230911,-42.75,5370,20240906,8.75,8770,-33.41,20240129,5370,8.75,20240906,10200,-42.75,20230911,5370,8.75,20240906,5.55,N,119830,500,107 억,,318412,N,N,0,N,00,N
20240910,090722,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5840,-50,5,-0.85,31277940,5334,4.00,5890,5940,5810,7650,4130,5890,5863.88,1.49,0,-3361,6156,6022,5816,5682,5476,6090,5750,107,1760,500,4240,10,1,21434297,1252,-16.69,0.86,12,0.02,-350.00,6770.00,10200,20230911,-42.75,5370,20240906,8.75,8770,-33.41,20240129,5370,8.75,20240906,10200,-42.75,20230911,5370,8.75,20240906,5.55,N,119830,500,107 억,,318412,N,N,0,N,00,N
20240909,160708,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5890,140,2,2.43,775524630,133243,48.89,5620,5950,5610,7470,4030,5750,5820.38,1.28,0,43641,6123,5936,5653,5466,5183,6030,5560,107,1720,500,4140,10,1,21434297,1262,-16.83,0.87,12,0.62,-350.00,6770.00,10460,20230901,-43.69,5370,20240906,9.68,8770,-32.84,20240129,5370,9.68,20240906,10200,-42.25,20230911,5370,9.68,20240906,5.52,N,119830,500,107 억,,274745,N,N,0,N,00,N
20240909,150715,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5870,120,2,2.09,741854710,127519,46.79,5620,5950,5610,7470,4030,5750,5817.60,1.28,0,43767,6123,5936,5653,5466,5183,6030,5560,107,1720,500,4140,10,1,21434297,1258,-16.77,0.87,12,0.59,-350.00,6770.00,10460,20230901,-43.88,5370,20240906,9.31,8770,-33.07,20240129,5370,9.31,20240906,10200,-42.45,20230911,5370,9.31,20240906,5.52,N,119830,500,107 억,,274745,N,N,0,N,00,N
20240909,140718,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,100,2,1.74,705814260,121368,44.53,5620,5950,5610,7470,4030,5750,5815.49,1.28,0,40538,6123,5936,5653,5466,5183,6030,5560,107,1720,500,4140,10,1,21434297,1254,-16.71,0.86,12,0.57,-350.00,6770.00,10460,20230901,-44.07,5370,20240906,8.94,8770,-33.30,20240129,5370,8.94,20240906,10200,-42.65,20230911,5370,8.94,20240906,5.52,N,119830,500,107 억,,274745,N,N,0,N,00,N
20240909,130714,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,110,2,1.91,494195260,84952,31.17,5620,5950,5610,7470,4030,5750,5817.35,1.28,0,27356,6123,5936,5653,5466,5183,6030,5560,107,1720,500,4140,10,1,21434297,1256,-16.74,0.87,12,0.40,-350.00,6770.00,10460,20230901,-43.98,5370,20240906,9.12,8770,-33.18,20240129,5370,9.12,20240906,10200,-42.55,20230911,5370,9.12,20240906,5.52,N,119830,500,107 억,,274745,N,N,0,N,00,N
20240909,120712,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5910,160,2,2.78,425579580,73216,26.86,5620,5950,5610,7470,4030,5750,5812.66,1.28,0,24883,6123,5936,5653,5466,5183,6030,5560,107,1720,500,4140,10,1,21434297,1267,-16.89,0.87,12,0.34,-350.00,6770.00,10460,20230901,-43.50,5370,20240906,10.06,8770,-32.61,20240129,5370,10.06,20240906,10200,-42.06,20230911,5370,10.06,20240906,5.52,N,119830,500,107 억,,274745,N,N,0,N,00,N
20240909,110712,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5910,160,2,2.78,404684840,69681,25.57,5620,5950,5610,7470,4030,5750,5807.68,1.28,0,25473,6123,5936,5653,5466,5183,6030,5560,107,1720,500,4140,10,1,21434297,1267,-16.89,0.87,12,0.33,-350.00,6770.00,10460,20230901,-43.50,5370,20240906,10.06,8770,-32.61,20240129,5370,10.06,20240906,10200,-42.06,20230911,5370,10.06,20240906,5.52,N,119830,500,107 억,,274745,N,N,0,N,00,N
20240909,100716,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5840,90,2,1.57,205823700,35837,13.15,5620,5900,5610,7470,4030,5750,5743.33,1.28,0,12291,6123,5936,5653,5466,5183,6030,5560,107,1720,500,4140,10,1,21434297,1252,-16.69,0.86,12,0.17,-350.00,6770.00,10460,20230901,-44.17,5370,20240906,8.75,8770,-33.41,20240129,5370,8.75,20240906,10200,-42.75,20230911,5370,8.75,20240906,5.52,N,119830,500,107 억,,274745,N,N,0,N,00,N
20240909,090711,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5650,-100,5,-1.74,46851120,8307,3.05,5620,5800,5610,7470,4030,5750,5639.96,1.28,0,967,6123,5936,5653,5466,5183,6030,5560,107,1720,500,4140,10,1,21434297,1211,-16.14,0.83,12,0.04,-350.00,6770.00,10460,20230901,-45.98,5370,20240906,5.21,8770,-35.58,20240129,5370,5.21,20240906,10200,-44.61,20230911,5370,5.21,20240906,5.52,N,119830,500,107 억,,274745,N,N,0,N,00,N
20240906,160701,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5750,110,2,1.95,1509359800,271983,142.79,5600,5840,5370,7330,3950,5640,5549.46,1.37,0,-17816,5946,5792,5676,5522,5406,5735,5465,107,1690,500,4060,10,1,21434297,1232,-16.43,0.85,12,1.27,-350.00,6770.00,12100,20230831,-52.48,5370,20240906,7.08,8770,-34.44,20240129,5370,7.08,20240906,10200,-43.63,20230911,5370,7.08,20240906,5.62,N,119830,500,107 억,,292642,N,N,0,N,00,N
20240906,150712,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5780,140,2,2.48,1459955930,263380,138.27,5600,5840,5370,7330,3950,5640,5543.15,1.37,0,-18419,5946,5792,5676,5522,5406,5735,5465,107,1690,500,4060,10,1,21434297,1239,-16.51,0.85,12,1.23,-350.00,6770.00,12100,20230831,-52.23,5370,20240906,7.64,8770,-34.09,20240129,5370,7.64,20240906,10200,-43.33,20230911,5370,7.64,20240906,5.62,N,119830,500,107 억,,292642,N,N,0,N,00,N
20240906,140717,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5600,-40,5,-0.71,1167230080,212223,111.41,5600,5680,5370,7330,3950,5640,5500.02,1.37,0,-20369,5946,5792,5676,5522,5406,5735,5465,107,1690,500,4060,10,1,21434297,1200,-16.00,0.83,12,0.99,-350.00,6770.00,12100,20230831,-53.72,5370,20240906,4.28,8770,-36.15,20240129,5370,4.28,20240906,10200,-45.10,20230911,5370,4.28,20240906,5.62,N,119830,500,107 억,,292642,N,N,0,N,00,N
20240906,130711,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5500,-140,5,-2.48,793998780,145078,76.16,5600,5680,5370,7330,3950,5640,5472.91,1.37,0,-13647,5946,5792,5676,5522,5406,5735,5465,107,1690,500,4060,10,1,21434297,1179,-15.71,0.81,12,0.68,-350.00,6770.00,12100,20230831,-54.55,5370,20240906,2.42,8770,-37.29,20240129,5370,2.42,20240906,10200,-46.08,20230911,5370,2.42,20240906,5.62,N,119830,500,107 억,,292642,N,N,0,N,00,N
20240906,120713,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5430,-210,5,-3.72,644167110,117591,61.73,5600,5680,5370,7330,3950,5640,5478.03,1.37,0,-14231,5946,5792,5676,5522,5406,5735,5465,107,1690,500,4060,10,1,21434297,1164,-15.51,0.80,12,0.55,-350.00,6770.00,12100,20230831,-55.12,5370,20240906,1.12,8770,-38.08,20240129,5370,1.12,20240906,10200,-46.76,20230911,5370,1.12,20240906,5.62,N,119830,500,107 억,,292642,N,N,0,N,00,N
20240906,110715,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5470,-170,5,-3.01,573021170,104516,54.87,5600,5680,5370,7330,3950,5640,5482.62,1.37,0,-13608,5946,5792,5676,5522,5406,5735,5465,107,1690,500,4060,10,1,21434297,1172,-15.63,0.81,12,0.49,-350.00,6770.00,12100,20230831,-54.79,5370,20240906,1.86,8770,-37.63,20240129,5370,1.86,20240906,10200,-46.37,20230911,5370,1.86,20240906,5.62,N,119830,500,107 억,,292642,N,N,0,N,00,N
20240906,100710,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5450,-190,5,-3.37,295302390,53299,27.98,5600,5680,5450,7330,3950,5640,5540.49,1.37,0,-17337,5946,5792,5676,5522,5406,5735,5465,107,1690,500,4060,10,1,21434297,1168,-15.57,0.81,12,0.25,-350.00,6770.00,12100,20230831,-54.96,5450,20240906,0.00,8770,-37.86,20240129,5450,0.00,20240906,10200,-46.57,20230911,5450,0.00,20240906,5.62,N,119830,500,107 억,,292642,N,N,0,N,00,N
20240906,090714,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5630,-10,5,-0.18,64050960,11380,5.97,5600,5680,5600,7330,3950,5640,5628.38,1.37,0,48,5946,5792,5676,5522,5406,5735,5465,107,1690,500,4060,10,1,21434297,1207,-16.09,0.83,12,0.05,-350.00,6770.00,12100,20230831,-53.47,5560,20240905,1.26,8770,-35.80,20240129,5560,1.26,20240905,10200,-44.80,20230911,5560,1.26,20240905,5.62,N,119830,500,107 억,,292642,N,N,0,N,00,N
20240905,160701,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5640,-40,5,-0.70,1076971260,189302,86.87,5700,5830,5560,7380,3980,5680,5689.35,1.19,0,36837,5973,5826,5743,5596,5513,5785,5555,107,1700,500,4080,10,1,21434297,1209,-16.11,0.83,12,0.88,-350.00,6770.00,12830,20230830,-56.04,5560,20240905,1.44,8770,-35.69,20240129,5560,1.44,20240905,10200,-44.71,20230911,5560,1.44,20240905,5.66,N,119830,500,107 억,,255805,N,N,0,N,00,N
20240905,150713,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5690,10,2,0.18,1033409770,181581,83.32,5700,5830,5560,7380,3980,5680,5691.18,1.19,0,35430,5973,5826,5743,5596,5513,5785,5555,107,1700,500,4080,10,1,21434297,1220,-16.26,0.84,12,0.85,-350.00,6770.00,12830,20230830,-55.65,5560,20240905,2.34,8770,-35.12,20240129,5560,2.34,20240905,10200,-44.22,20230911,5560,2.34,20240905,5.66,N,119830,500,107 억,,255805,N,N,0,N,00,N
20240905,140709,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5600,-80,5,-1.41,748710020,131017,60.12,5700,5830,5560,7380,3980,5680,5714.60,1.19,0,10162,5973,5826,5743,5596,5513,5785,5555,107,1700,500,4080,10,1,21434297,1200,-16.00,0.83,12,0.61,-350.00,6770.00,12830,20230830,-56.35,5560,20240905,0.72,8770,-36.15,20240129,5560,0.72,20240905,10200,-45.10,20230911,5560,0.72,20240905,5.66,N,119830,500,107 억,,255805,N,N,0,N,00,N
20240905,130711,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5670,-10,5,-0.18,571971780,99539,45.68,5700,5830,5660,7380,3980,5680,5746.21,1.19,0,2231,5973,5826,5743,5596,5513,5785,5555,107,1700,500,4080,10,1,21434297,1215,-16.20,0.84,12,0.46,-350.00,6770.00,12830,20230830,-55.81,5660,20240905,0.18,8770,-35.35,20240129,5660,0.18,20240905,10200,-44.41,20230911,5660,0.18,20240905,5.66,N,119830,500,107 억,,255805,N,N,0,N,00,N
20240905,120708,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5740,60,2,1.06,405640490,70341,32.28,5700,5830,5690,7380,3980,5680,5766.77,1.19,0,4346,5973,5826,5743,5596,5513,5785,5555,107,1700,500,4080,10,1,21434297,1230,-16.40,0.85,12,0.33,-350.00,6770.00,12830,20230830,-55.26,5660,20240904,1.41,8770,-34.55,20240129,5660,1.41,20240904,10200,-43.73,20230911,5660,1.41,20240904,5.66,N,119830,500,107 억,,255805,N,N,0,N,00,N
20240905,110705,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5800,120,2,2.11,226026930,39060,17.92,5700,5830,5700,7380,3980,5680,5786.66,1.19,0,13554,5973,5826,5743,5596,5513,5785,5555,107,1700,500,4080,10,1,21434297,1243,-16.57,0.86,12,0.18,-350.00,6770.00,12830,20230830,-54.79,5660,20240904,2.47,8770,-33.87,20240129,5660,2.47,20240904,10200,-43.14,20230911,5660,2.47,20240904,5.66,N,119830,500,107 억,,255805,N,N,0,N,00,N
20240905,100705,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5800,120,2,2.11,152144440,26320,12.08,5700,5830,5700,7380,3980,5680,5780.56,1.19,0,10302,5973,5826,5743,5596,5513,5785,5555,107,1700,500,4080,10,1,21434297,1243,-16.57,0.86,12,0.12,-350.00,6770.00,12830,20230830,-54.79,5660,20240904,2.47,8770,-33.87,20240129,5660,2.47,20240904,10200,-43.14,20230911,5660,2.47,20240904,5.66,N,119830,500,107 억,,255805,N,N,0,N,00,N
20240905,090712,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5730,50,2,0.88,11462300,1998,0.92,5700,5790,5700,7380,3980,5680,5736.89,1.19,0,46,5973,5826,5743,5596,5513,5785,5555,107,1700,500,4080,10,1,21434297,1228,-16.37,0.85,12,0.01,-350.00,6770.00,12830,20230830,-55.34,5660,20240904,1.24,8770,-34.66,20240129,5660,1.24,20240904,10200,-43.82,20230911,5660,1.24,20240904,5.66,N,119830,500,107 억,,255805,N,N,0,N,00,N
20240904,160654,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5680,-290,5,-4.86,1250944530,217774,457.87,5740,5890,5660,7760,4180,5970,5744.23,1.24,0,-9258,6076,6022,5966,5912,5856,5995,5885,107,1790,500,4290,10,1,21434297,1217,-16.23,0.84,12,1.02,-350.00,6770.00,12830,20230830,-55.73,5660,20240904,0.35,8770,-35.23,20240129,5660,0.35,20240904,10200,-44.31,20230911,5660,0.35,20240904,5.76,N,119830,500,107 억,,265063,N,N,0,N,00,N
20240904,150700,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5660,-310,5,-5.19,1211580080,210838,443.29,5740,5890,5660,7760,4180,5970,5746.50,1.24,0,-6910,6076,6022,5966,5912,5856,5995,5885,107,1790,500,4290,10,1,21434297,1213,-16.17,0.84,12,0.98,-350.00,6770.00,12830,20230830,-55.88,5660,20240904,0.00,8770,-35.46,20240129,5660,0.00,20240904,10200,-44.51,20230911,5660,0.00,20240904,5.76,N,119830,500,107 억,,265063,N,N,0,N,00,N
20240904,140702,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5710,-260,5,-4.36,1084963160,188572,396.48,5740,5890,5680,7760,4180,5970,5753.58,1.24,0,-5952,6076,6022,5966,5912,5856,5995,5885,107,1790,500,4290,10,1,21434297,1224,-16.31,0.84,12,0.88,-350.00,6770.00,12830,20230830,-55.49,5680,20240904,0.53,8770,-34.89,20240129,5680,0.53,20240904,10200,-44.02,20230911,5680,0.53,20240904,5.76,N,119830,500,107 억,,265063,N,N,0,N,00,N
20240904,130701,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5720,-250,5,-4.19,832729170,144340,303.48,5740,5890,5710,7760,4180,5970,5769.22,1.24,0,-3404,6076,6022,5966,5912,5856,5995,5885,107,1790,500,4290,10,1,21434297,1226,-16.34,0.84,12,0.67,-350.00,6770.00,12830,20230830,-55.42,5710,20240904,0.18,8770,-34.78,20240129,5710,0.18,20240904,10200,-43.92,20230911,5710,0.18,20240904,5.76,N,119830,500,107 억,,265063,N,N,0,N,00,N
20240904,120659,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5780,-190,5,-3.18,628271520,108693,228.53,5740,5890,5730,7760,4180,5970,5780.24,1.24,0,-4404,6076,6022,5966,5912,5856,5995,5885,107,1790,500,4290,10,1,21434297,1239,-16.51,0.85,12,0.51,-350.00,6770.00,12830,20230830,-54.95,5710,20240805,1.23,8770,-34.09,20240129,5710,1.23,20240805,10200,-43.33,20230911,5710,1.23,20240805,5.76,N,119830,500,107 억,,265063,N,N,0,N,00,N
20240904,110656,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5820,-150,5,-2.51,426123460,73685,154.92,5740,5890,5730,7760,4180,5970,5783.04,1.24,0,-4508,6076,6022,5966,5912,5856,5995,5885,107,1790,500,4290,10,1,21434297,1247,-16.63,0.86,12,0.34,-350.00,6770.00,12830,20230830,-54.64,5710,20240805,1.93,8770,-33.64,20240129,5710,1.93,20240805,10200,-42.94,20230911,5710,1.93,20240805,5.76,N,119830,500,107 억,,265063,N,N,0,N,00,N
20240904,100659,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5780,-190,5,-3.18,375641710,64977,136.62,5740,5890,5730,7760,4180,5970,5781.15,1.24,0,-4486,6076,6022,5966,5912,5856,5995,5885,107,1790,500,4290,10,1,21434297,1239,-16.51,0.85,12,0.30,-350.00,6770.00,12830,20230830,-54.95,5710,20240805,1.23,8770,-34.09,20240129,5710,1.23,20240805,10200,-43.33,20230911,5710,1.23,20240805,5.76,N,119830,500,107 억,,265063,N,N,0,N,00,N
20240904,090701,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5790,-180,5,-3.02,149311740,25861,54.37,5740,5880,5730,7760,4180,5970,5773.63,1.24,0,286,6076,6022,5966,5912,5856,5995,5885,107,1790,500,4290,10,1,21434297,1241,-16.54,0.86,12,0.12,-350.00,6770.00,12830,20230830,-54.87,5710,20240805,1.40,8770,-33.98,20240129,5710,1.40,20240805,10200,-43.24,20230911,5710,1.40,20240805,5.76,N,119830,500,107 억,,265063,N,N,0,N,00,N
20240903,160650,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5970,0,3,0.00,283195890,47540,38.09,5980,6020,5910,7760,4180,5970,5956.91,1.24,0,-1498,6216,6092,5996,5872,5776,6045,5825,107,1790,500,4290,10,1,21434297,1280,-17.06,0.88,12,0.22,-350.00,6770.00,12830,20230830,-53.47,5710,20240805,4.55,8770,-31.93,20240129,5710,4.55,20240805,10200,-41.47,20230911,5710,4.55,20240805,5.83,N,119830,500,107 억,,266561,N,N,0,N,00,N
20240903,150654,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5980,10,2,0.17,256041000,42989,34.45,5980,6020,5910,7760,4180,5970,5955.96,1.24,0,-1072,6216,6092,5996,5872,5776,6045,5825,107,1790,500,4290,10,1,21434297,1282,-17.09,0.88,12,0.20,-350.00,6770.00,12830,20230830,-53.39,5710,20240805,4.73,8770,-31.81,20240129,5710,4.73,20240805,10200,-41.37,20230911,5710,4.73,20240805,5.83,N,119830,500,107 억,,266561,N,N,0,N,00,N
20240903,140656,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5960,-10,5,-0.17,198926290,33359,26.73,5980,6020,5930,7760,4180,5970,5963.20,1.24,0,-659,6216,6092,5996,5872,5776,6045,5825,107,1790,500,4290,10,1,21434297,1277,-17.03,0.88,12,0.16,-350.00,6770.00,12830,20230830,-53.55,5710,20240805,4.38,8770,-32.04,20240129,5710,4.38,20240805,10200,-41.57,20230911,5710,4.38,20240805,5.83,N,119830,500,107 억,,266561,N,N,0,N,00,N
20240903,130656,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5950,-20,5,-0.34,154585820,25907,20.76,5980,6020,5930,7760,4180,5970,5966.95,1.24,0,928,6216,6092,5996,5872,5776,6045,5825,107,1790,500,4290,10,1,21434297,1275,-17.00,0.88,12,0.12,-350.00,6770.00,12830,20230830,-53.62,5710,20240805,4.20,8770,-32.16,20240129,5710,4.20,20240805,10200,-41.67,20230911,5710,4.20,20240805,5.83,N,119830,500,107 억,,266561,N,N,0,N,00,N
20240903,120646,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5970,0,3,0.00,112479840,18837,15.09,5980,6020,5930,7760,4180,5970,5971.22,1.24,0,1548,6216,6092,5996,5872,5776,6045,5825,107,1790,500,4290,10,1,21434297,1280,-17.06,0.88,12,0.09,-350.00,6770.00,12830,20230830,-53.47,5710,20240805,4.55,8770,-31.93,20240129,5710,4.55,20240805,10200,-41.47,20230911,5710,4.55,20240805,5.83,N,119830,500,107 억,,266561,N,N,0,N,00,N
20240903,110646,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6000,30,2,0.50,89751670,15036,12.05,5980,6000,5930,7760,4180,5970,5969.12,1.24,0,1507,6216,6092,5996,5872,5776,6045,5825,107,1790,500,4290,10,1,21434297,1286,-17.14,0.89,12,0.07,-350.00,6770.00,12830,20230830,-53.23,5710,20240805,5.08,8770,-31.58,20240129,5710,5.08,20240805,10200,-41.18,20230911,5710,5.08,20240805,5.83,N,119830,500,107 억,,266561,N,N,0,N,00,N
20240903,100647,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5980,10,2,0.17,45068270,7563,6.06,5980,6000,5930,7760,4180,5970,5959.04,1.24,0,1707,6216,6092,5996,5872,5776,6045,5825,107,1790,500,4290,10,1,21434297,1282,-17.09,0.88,12,0.04,-350.00,6770.00,12830,20230830,-53.39,5710,20240805,4.73,8770,-31.81,20240129,5710,4.73,20240805,10200,-41.37,20230911,5710,4.73,20240805,5.83,N,119830,500,107 억,,266561,N,N,0,N,00,N
20240903,090648,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5980,10,2,0.17,11553330,1932,1.55,5980,6000,5980,7760,4180,5970,5980.02,1.24,0,0,6216,6092,5996,5872,5776,6045,5825,107,1790,500,4290,10,1,21434297,1282,-17.09,0.88,12,0.01,-350.00,6770.00,12830,20230830,-53.39,5710,20240805,4.73,8770,-31.81,20240129,5710,4.73,20240805,10200,-41.37,20230911,5710,4.73,20240805,5.83,N,119830,500,107 억,,266561,N,N,0,N,00,N
20240902,160642,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5970,0,3,0.00,744584460,124789,175.42,6080,6120,5900,7760,4180,5970,5966.75,1.27,0,-5808,6070,6020,5970,5920,5870,6045,5945,107,1790,500,4290,10,1,21434297,1280,-17.06,0.88,12,0.58,-350.00,6770.00,12830,20230830,-53.47,5710,20240805,4.55,8770,-31.93,20240129,5710,4.55,20240805,10200,-41.47,20230911,5710,4.55,20240805,5.83,N,119830,500,107 억,,272369,N,N,0,N,00,N
20240902,150652,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5950,-20,5,-0.34,678802230,113729,159.87,6080,6120,5900,7760,4180,5970,5968.59,1.27,0,-5173,6070,6020,5970,5920,5870,6045,5945,107,1790,500,4290,10,1,21434297,1275,-17.00,0.88,12,0.53,-350.00,6770.00,12830,20230830,-53.62,5710,20240805,4.20,8770,-32.16,20240129,5710,4.20,20240805,10200,-41.67,20230911,5710,4.20,20240805,5.83,N,119830,500,107 억,,272369,N,N,0,N,00,N
20240902,140650,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5970,0,3,0.00,621119670,103992,146.19,6080,6120,5900,7760,4180,5970,5972.76,1.27,0,-5132,6070,6020,5970,5920,5870,6045,5945,107,1790,500,4290,10,1,21434297,1280,-17.06,0.88,12,0.49,-350.00,6770.00,12830,20230830,-53.47,5710,20240805,4.55,8770,-31.93,20240129,5710,4.55,20240805,10200,-41.47,20230911,5710,4.55,20240805,5.83,N,119830,500,107 억,,272369,N,N,0,N,00,N
20240902,130646,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5930,-40,5,-0.67,613496730,102709,144.38,6080,6120,5900,7760,4180,5970,5973.16,1.27,0,-5046,6070,6020,5970,5920,5870,6045,5945,107,1790,500,4290,10,1,21434297,1271,-16.94,0.88,12,0.48,-350.00,6770.00,12830,20230830,-53.78,5710,20240805,3.85,8770,-32.38,20240129,5710,3.85,20240805,10200,-41.86,20230911,5710,3.85,20240805,5.83,N,119830,500,107 억,,272369,N,N,0,N,00,N
20240902,120650,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5950,-20,5,-0.34,439892980,73414,103.20,6080,6120,5940,7760,4180,5970,5991.96,1.27,0,-7133,6070,6020,5970,5920,5870,6045,5945,107,1790,500,4290,10,1,21434297,1275,-17.00,0.88,12,0.34,-350.00,6770.00,12830,20230830,-53.62,5710,20240805,4.20,8770,-32.16,20240129,5710,4.20,20240805,10200,-41.67,20230911,5710,4.20,20240805,5.83,N,119830,500,107 억,,272369,N,N,0,N,00,N
20240902,110644,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5980,10,2,0.17,394763000,65835,92.55,6080,6120,5940,7760,4180,5970,5996.26,1.27,0,-7865,6070,6020,5970,5920,5870,6045,5945,107,1790,500,4290,10,1,21434297,1282,-17.09,0.88,12,0.31,-350.00,6770.00,12830,20230830,-53.39,5710,20240805,4.73,8770,-31.81,20240129,5710,4.73,20240805,10200,-41.37,20230911,5710,4.73,20240805,5.83,N,119830,500,107 억,,272369,N,N,0,N,00,N
20240902,100644,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6000,30,2,0.50,231904000,38497,54.12,6080,6120,5970,7760,4180,5970,6023.98,1.27,0,-6060,6070,6020,5970,5920,5870,6045,5945,107,1790,500,4290,10,1,21434297,1286,-17.14,0.89,12,0.18,-350.00,6770.00,12830,20230830,-53.23,5710,20240805,5.08,8770,-31.58,20240129,5710,5.08,20240805,10200,-41.18,20230911,5710,5.08,20240805,5.83,N,119830,500,107 억,,272369,N,N,0,N,00,N
20240902,090638,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6000,30,2,0.50,46857300,7798,10.96,6080,6080,5970,7760,4180,5970,6009.00,1.27,0,-3825,6070,6020,5970,5920,5870,6045,5945,107,1790,500,4290,10,1,21434297,1286,-17.14,0.89,12,0.04,-350.00,6770.00,12830,20230830,-53.23,5710,20240805,5.08,8770,-31.58,20240129,5710,5.08,20240805,10200,-41.18,20230911,5710,5.08,20240805,5.83,N,119830,500,107 억,,272369,N,N,0,N,00,N