KissMeData/337930/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
20240731,161210,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7930,-220,5,-2.70,1682084830,212941,48.32,8100,8150,7750,10590,5710,8150,7899.30,2.00,0,-6033,8550,8350,8150,7950,7750,8450,8050,148,2440,500,5860,10,1,29311547,2324,20.65,2.62,12,0.73,384.00,3029.00,9140,20240710,-13.24,4000,20231026,98.25,9140,-13.24,20240710,4610,72.02,20240423,9140,-13.24,20240710,4000,98.25,20231026,4.79,N,337930,500,148 억,,586199,N,N,3,N,00,N
20240731,151228,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7870,-280,5,-3.44,1592961480,201681,45.77,8100,8150,7750,10590,5710,8150,7898.42,2.00,0,-3186,8550,8350,8150,7950,7750,8450,8050,148,2440,500,5860,10,1,29311547,2307,20.49,2.60,12,0.69,384.00,3029.00,9140,20240710,-13.89,4000,20231026,96.75,9140,-13.89,20240710,4610,70.72,20240423,9140,-13.89,20240710,4000,96.75,20231026,4.79,N,337930,500,148 억,,586199,N,N,3,N,00,N
20240731,141227,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7880,-270,5,-3.31,1389802780,175942,39.93,8100,8150,7750,10590,5710,8150,7899.21,2.00,0,4050,8550,8350,8150,7950,7750,8450,8050,148,2440,500,5860,10,1,29311547,2310,20.52,2.60,12,0.60,384.00,3029.00,9140,20240710,-13.79,4000,20231026,97.00,9140,-13.79,20240710,4610,70.93,20240423,9140,-13.79,20240710,4000,97.00,20231026,4.79,N,337930,500,148 억,,586199,N,N,3,N,00,N
20240731,131222,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7880,-270,5,-3.31,1222373370,154477,35.06,8100,8150,7750,10590,5710,8150,7912.98,2.00,0,7514,8550,8350,8150,7950,7750,8450,8050,148,2440,500,5860,10,1,29311547,2310,20.52,2.60,12,0.53,384.00,3029.00,9140,20240710,-13.79,4000,20231026,97.00,9140,-13.79,20240710,4610,70.93,20240423,9140,-13.79,20240710,4000,97.00,20231026,4.79,N,337930,500,148 억,,586199,N,N,3,N,00,N
20240731,121221,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7870,-280,5,-3.44,1149422090,145241,32.96,8100,8150,7750,10590,5710,8150,7913.90,2.00,0,5437,8550,8350,8150,7950,7750,8450,8050,148,2440,500,5860,10,1,29311547,2307,20.49,2.60,12,0.50,384.00,3029.00,9140,20240710,-13.89,4000,20231026,96.75,9140,-13.89,20240710,4610,70.72,20240423,9140,-13.89,20240710,4000,96.75,20231026,4.79,N,337930,500,148 억,,586199,N,N,3,N,00,N
20240731,111225,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7780,-370,5,-4.54,1001537160,126410,28.69,8100,8150,7750,10590,5710,8150,7922.93,2.00,0,8325,8550,8350,8150,7950,7750,8450,8050,148,2440,500,5860,10,1,29311547,2280,20.26,2.57,12,0.43,384.00,3029.00,9140,20240710,-14.88,4000,20231026,94.50,9140,-14.88,20240710,4610,68.76,20240423,9140,-14.88,20240710,4000,94.50,20231026,4.79,N,337930,500,148 억,,586199,N,N,3,N,00,N
20240731,101221,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7980,-170,5,-2.09,426809640,53259,12.09,8100,8150,7910,10590,5710,8150,8013.85,2.00,0,7008,8550,8350,8150,7950,7750,8450,8050,148,2440,500,5860,10,1,29311547,2339,20.78,2.63,12,0.18,384.00,3029.00,9140,20240710,-12.69,4000,20231026,99.50,9140,-12.69,20240710,4610,73.10,20240423,9140,-12.69,20240710,4000,99.50,20231026,4.79,N,337930,500,148 억,,586199,N,N,3,N,00,N
20240731,091219,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8020,-130,5,-1.60,65347540,8104,1.84,8100,8150,8000,10590,5710,8150,8063.62,2.00,0,-45,8550,8350,8150,7950,7750,8450,8050,148,2440,500,5860,10,1,29311547,2351,20.89,2.65,12,0.03,384.00,3029.00,9140,20240710,-12.25,4000,20231026,100.50,9140,-12.25,20240710,4610,73.97,20240423,9140,-12.25,20240710,4000,100.50,20231026,4.79,N,337930,500,148 억,,586199,N,N,3,N,00,N
20240730,161150,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8150,170,2,2.13,3576489010,439499,76.87,8080,8350,7950,10370,5590,7980,8137.64,2.39,0,-112670,8380,8180,7870,7670,7360,8280,7770,148,2390,500,5740,10,1,29311547,2389,21.22,2.69,12,1.50,384.00,3029.00,9140,20240710,-10.83,4000,20231026,103.75,9140,-10.83,20240710,4610,76.79,20240423,9140,-10.83,20240710,4000,103.75,20231026,4.83,N,337930,500,148 억,,701204,N,N,3,N,00,N
20240730,151215,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8140,160,2,2.01,3339207780,410320,71.76,8080,8350,7950,10370,5590,7980,8138.06,2.39,0,-92853,8380,8180,7870,7670,7360,8280,7770,148,2390,500,5740,10,1,29311547,2386,21.20,2.69,12,1.40,384.00,3029.00,9140,20240710,-10.94,4000,20231026,103.50,9140,-10.94,20240710,4610,76.57,20240423,9140,-10.94,20240710,4000,103.50,20231026,4.83,N,337930,500,148 억,,701204,N,N,37,N,00,N
20240730,141158,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8070,90,2,1.13,3150116540,386971,67.68,8080,8350,7950,10370,5590,7980,8140.45,2.39,0,-87270,8380,8180,7870,7670,7360,8280,7770,148,2390,500,5740,10,1,29311547,2365,21.02,2.66,12,1.32,384.00,3029.00,9140,20240710,-11.71,4000,20231026,101.75,9140,-11.71,20240710,4610,75.05,20240423,9140,-11.71,20240710,4000,101.75,20231026,4.83,N,337930,500,148 억,,701204,N,N,37,N,00,N
20240730,131205,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8080,100,2,1.25,2953260380,362634,63.42,8080,8350,7950,10370,5590,7980,8143.91,2.39,0,-76508,8380,8180,7870,7670,7360,8280,7770,148,2390,500,5740,10,1,29311547,2368,21.04,2.67,12,1.24,384.00,3029.00,9140,20240710,-11.60,4000,20231026,102.00,9140,-11.60,20240710,4610,75.27,20240423,9140,-11.60,20240710,4000,102.00,20231026,4.83,N,337930,500,148 억,,701204,N,N,37,N,00,N
20240730,121156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8050,70,2,0.88,2870499940,352340,61.62,8080,8350,7950,10370,5590,7980,8146.96,2.39,0,-72771,8380,8180,7870,7670,7360,8280,7770,148,2390,500,5740,10,1,29311547,2360,20.96,2.66,12,1.20,384.00,3029.00,9140,20240710,-11.93,4000,20231026,101.25,9140,-11.93,20240710,4610,74.62,20240423,9140,-11.93,20240710,4000,101.25,20231026,4.83,N,337930,500,148 억,,701204,N,N,37,N,00,N
20240730,111205,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8050,70,2,0.88,2702553960,331377,57.96,8080,8350,7950,10370,5590,7980,8155.53,2.39,0,-70169,8380,8180,7870,7670,7360,8280,7770,148,2390,500,5740,10,1,29311547,2360,20.96,2.66,12,1.13,384.00,3029.00,9140,20240710,-11.93,4000,20231026,101.25,9140,-11.93,20240710,4610,74.62,20240423,9140,-11.93,20240710,4000,101.25,20231026,4.83,N,337930,500,148 억,,701204,N,N,37,N,00,N
20240730,101214,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8110,130,2,1.63,2180172610,266473,46.61,8080,8350,7970,10370,5590,7980,8181.59,2.39,0,-53286,8380,8180,7870,7670,7360,8280,7770,148,2390,500,5740,10,1,29311547,2377,21.12,2.68,12,0.91,384.00,3029.00,9140,20240710,-11.27,4000,20231026,102.75,9140,-11.27,20240710,4610,75.92,20240423,9140,-11.27,20240710,4000,102.75,20231026,4.83,N,337930,500,148 억,,701204,N,N,37,N,00,N
20240730,091216,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8280,300,2,3.76,568630930,69959,12.24,8080,8290,7970,10370,5590,7980,8128.06,2.39,0,-2742,8380,8180,7870,7670,7360,8280,7770,148,2390,500,5740,10,1,29311547,2427,21.56,2.73,12,0.24,384.00,3029.00,9140,20240710,-9.41,4000,20231026,107.00,9140,-9.41,20240710,4610,79.61,20240423,9140,-9.41,20240710,4000,107.00,20231026,4.83,N,337930,500,148 억,,701204,N,N,37,N,00,N
20240729,161149,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7980,410,2,5.42,4507203490,568757,87.83,7590,8070,7560,9840,5300,7570,7924.41,2.67,0,-70295,7950,7760,7460,7270,6970,7855,7365,148,2270,500,5450,10,1,29311547,2339,20.78,2.63,12,1.94,384.00,3029.00,9140,20240710,-12.69,4000,20231026,99.50,9140,-12.69,20240710,4610,73.10,20240423,9140,-12.69,20240710,4000,99.50,20231026,4.90,N,337930,500,148 억,,782981,N,N,37,N,00,N
20240729,151206,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7930,360,2,4.76,3652182330,462247,71.38,7590,8070,7560,9840,5300,7570,7901.00,2.67,0,-61055,7950,7760,7460,7270,6970,7855,7365,148,2270,500,5450,10,1,29311547,2324,20.65,2.62,12,1.58,384.00,3029.00,9140,20240710,-13.24,4000,20231026,98.25,9140,-13.24,20240710,4610,72.02,20240423,9140,-13.24,20240710,4000,98.25,20231026,4.90,N,337930,500,148 억,,782981,N,N,0,N,00,N
20240729,141213,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7940,370,2,4.89,3156855420,400095,61.79,7590,8070,7560,9840,5300,7570,7890.35,2.67,0,-46316,7950,7760,7460,7270,6970,7855,7365,148,2270,500,5450,10,1,29311547,2327,20.68,2.62,12,1.36,384.00,3029.00,9140,20240710,-13.13,4000,20231026,98.50,9140,-13.13,20240710,4610,72.23,20240423,9140,-13.13,20240710,4000,98.50,20231026,4.90,N,337930,500,148 억,,782981,N,N,0,N,00,N
20240729,131210,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7940,370,2,4.89,2894022150,366978,56.67,7590,8070,7560,9840,5300,7570,7886.18,2.67,0,-30154,7950,7760,7460,7270,6970,7855,7365,148,2270,500,5450,10,1,29311547,2327,20.68,2.62,12,1.25,384.00,3029.00,9140,20240710,-13.13,4000,20231026,98.50,9140,-13.13,20240710,4610,72.23,20240423,9140,-13.13,20240710,4000,98.50,20231026,4.90,N,337930,500,148 억,,782981,N,N,0,N,00,N
20240729,121211,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7930,360,2,4.76,2730304330,346333,53.48,7590,8070,7560,9840,5300,7570,7883.56,2.67,0,-17424,7950,7760,7460,7270,6970,7855,7365,148,2270,500,5450,10,1,29311547,2324,20.65,2.62,12,1.18,384.00,3029.00,9140,20240710,-13.24,4000,20231026,98.25,9140,-13.24,20240710,4610,72.02,20240423,9140,-13.24,20240710,4000,98.25,20231026,4.90,N,337930,500,148 억,,782981,N,N,0,N,00,N
20240729,111157,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7940,370,2,4.89,2559661240,324753,50.15,7590,8070,7560,9840,5300,7570,7881.97,2.67,0,-10647,7950,7760,7460,7270,6970,7855,7365,148,2270,500,5450,10,1,29311547,2327,20.68,2.62,12,1.11,384.00,3029.00,9140,20240710,-13.13,4000,20231026,98.50,9140,-13.13,20240710,4610,72.23,20240423,9140,-13.13,20240710,4000,98.50,20231026,4.90,N,337930,500,148 억,,782981,N,N,0,N,00,N
20240729,101156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7930,360,2,4.76,2238999790,284337,43.91,7590,8070,7560,9840,5300,7570,7874.57,2.67,0,-4186,7950,7760,7460,7270,6970,7855,7365,148,2270,500,5450,10,1,29311547,2324,20.65,2.62,12,0.97,384.00,3029.00,9140,20240710,-13.24,4000,20231026,98.25,9140,-13.24,20240710,4610,72.02,20240423,9140,-13.24,20240710,4000,98.25,20231026,4.90,N,337930,500,148 억,,782981,N,N,0,N,00,N
20240729,091154,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7610,40,2,0.53,381406320,49722,7.68,7590,7760,7560,9840,5300,7570,7670.98,2.67,0,-7877,7950,7760,7460,7270,6970,7855,7365,148,2270,500,5450,10,1,29311547,2231,19.82,2.51,12,0.17,384.00,3029.00,9140,20240710,-16.74,4000,20231026,90.25,9140,-16.74,20240710,4610,65.08,20240423,9140,-16.74,20240710,4000,90.25,20231026,4.90,N,337930,500,148 억,,782981,N,N,0,N,00,N
20240726,161136,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7570,80,2,1.07,4769524530,645086,112.13,7450,7650,7160,9730,5250,7490,7393.02,2.57,0,22002,8216,7852,7666,7302,7116,7760,7210,148,2240,500,5390,10,1,29311547,2219,19.71,2.50,12,2.20,384.00,3029.00,9140,20240710,-17.18,4000,20231026,89.25,9140,-17.18,20240710,4610,64.21,20240423,9140,-17.18,20240710,4000,89.25,20231026,5.39,N,337930,500,148 억,,753722,N,N,131,N,00,N
20240726,151148,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7550,60,2,0.80,4526823070,613089,106.57,7450,7650,7160,9730,5250,7490,7383.63,2.57,0,34530,8216,7852,7666,7302,7116,7760,7210,148,2240,500,5390,10,1,29311547,2213,19.66,2.49,12,2.09,384.00,3029.00,9140,20240710,-17.40,4000,20231026,88.75,9140,-17.40,20240710,4610,63.77,20240423,9140,-17.40,20240710,4000,88.75,20231026,5.39,N,337930,500,148 억,,753722,N,N,131,N,00,N
20240726,141148,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7540,50,2,0.67,3940757710,535637,93.11,7450,7610,7160,9730,5250,7490,7357.14,2.57,0,43516,8216,7852,7666,7302,7116,7760,7210,148,2240,500,5390,10,1,29311547,2210,19.64,2.49,12,1.83,384.00,3029.00,9140,20240710,-17.51,4000,20231026,88.50,9140,-17.51,20240710,4610,63.56,20240423,9140,-17.51,20240710,4000,88.50,20231026,5.39,N,337930,500,148 억,,753722,N,N,131,N,00,N
20240726,131149,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7370,-120,5,-1.60,3190442990,435871,75.76,7450,7500,7160,9730,5250,7490,7319.70,2.57,0,60821,8216,7852,7666,7302,7116,7760,7210,148,2240,500,5390,10,1,29311547,2160,19.19,2.43,12,1.49,384.00,3029.00,9140,20240710,-19.37,4000,20231026,84.25,9140,-19.37,20240710,4610,59.87,20240423,9140,-19.37,20240710,4000,84.25,20231026,5.39,N,337930,500,148 억,,753722,N,N,131,N,00,N
20240726,121155,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7370,-120,5,-1.60,2847602540,389184,67.65,7450,7500,7160,9730,5250,7490,7316.85,2.57,0,37663,8216,7852,7666,7302,7116,7760,7210,148,2240,500,5390,10,1,29311547,2160,19.19,2.43,12,1.33,384.00,3029.00,9140,20240710,-19.37,4000,20231026,84.25,9140,-19.37,20240710,4610,59.87,20240423,9140,-19.37,20240710,4000,84.25,20231026,5.39,N,337930,500,148 억,,753722,N,N,131,N,00,N
20240726,111154,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7370,-120,5,-1.60,2507116990,343069,59.63,7450,7500,7160,9730,5250,7490,7307.91,2.57,0,36478,8216,7852,7666,7302,7116,7760,7210,148,2240,500,5390,10,1,29311547,2160,19.19,2.43,12,1.17,384.00,3029.00,9140,20240710,-19.37,4000,20231026,84.25,9140,-19.37,20240710,4610,59.87,20240423,9140,-19.37,20240710,4000,84.25,20231026,5.39,N,337930,500,148 억,,753722,N,N,131,N,00,N
20240726,101147,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7280,-210,5,-2.80,1903852040,261085,45.38,7450,7500,7160,9730,5250,7490,7292.08,2.57,0,37360,8216,7852,7666,7302,7116,7760,7210,148,2240,500,5390,10,1,29311547,2134,18.96,2.40,12,0.89,384.00,3029.00,9140,20240710,-20.35,4000,20231026,82.00,9140,-20.35,20240710,4610,57.92,20240423,9140,-20.35,20240710,4000,82.00,20231026,5.39,N,337930,500,148 억,,753722,N,N,131,N,00,N
20240726,091146,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7420,-70,5,-0.93,413555570,55856,9.71,7450,7500,7370,9730,5250,7490,7403.96,2.57,0,12821,8216,7852,7666,7302,7116,7760,7210,148,2240,500,5390,10,1,29311547,2175,19.32,2.45,12,0.19,384.00,3029.00,9140,20240710,-18.82,4000,20231026,85.50,9140,-18.82,20240710,4610,60.95,20240423,9140,-18.82,20240710,4000,85.50,20231026,5.39,N,337930,500,148 억,,753722,N,N,131,N,00,N
20240725,161143,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7490,-510,5,-6.38,4394668550,572658,47.71,7870,8030,7480,10400,5600,8000,7674.53,2.65,0,-37728,8993,8496,8213,7716,7433,8355,7575,148,2400,500,5760,10,1,29311547,2195,19.51,2.47,12,1.95,384.00,3029.00,9140,20240710,-18.05,4000,20231026,87.25,9140,-18.05,20240710,4610,62.47,20240423,9140,-18.05,20240710,4000,87.25,20231026,5.39,N,337930,500,148 억,,775914,N,N,131,N,00,N
20240725,151157,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7520,-480,5,-6.00,4168725280,542563,45.20,7870,8030,7480,10400,5600,8000,7683.39,2.65,0,-30342,8993,8496,8213,7716,7433,8355,7575,148,2400,500,5760,10,1,29311547,2204,19.58,2.48,12,1.85,384.00,3029.00,9140,20240710,-17.72,4000,20231026,88.00,9140,-17.72,20240710,4610,63.12,20240423,9140,-17.72,20240710,4000,88.00,20231026,5.39,N,337930,500,148 억,,775914,N,N,0,N,00,N
20240725,141153,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7600,-400,5,-5.00,3371845780,436524,36.37,7870,8030,7500,10400,5600,8000,7724.30,2.65,0,-22600,8993,8496,8213,7716,7433,8355,7575,148,2400,500,5760,10,1,29311547,2228,19.79,2.51,12,1.49,384.00,3029.00,9140,20240710,-16.85,4000,20231026,90.00,9140,-16.85,20240710,4610,64.86,20240423,9140,-16.85,20240710,4000,90.00,20231026,5.39,N,337930,500,148 억,,775914,N,N,0,N,00,N
20240725,131145,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7660,-340,5,-4.25,2823104280,364123,30.33,7870,8030,7550,10400,5600,8000,7753.15,2.65,0,-1444,8993,8496,8213,7716,7433,8355,7575,148,2400,500,5760,10,1,29311547,2245,19.95,2.53,12,1.24,384.00,3029.00,9140,20240710,-16.19,4000,20231026,91.50,9140,-16.19,20240710,4610,66.16,20240423,9140,-16.19,20240710,4000,91.50,20231026,5.39,N,337930,500,148 억,,775914,N,N,0,N,00,N
20240725,121151,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7670,-330,5,-4.12,2680135750,345434,28.78,7870,8030,7550,10400,5600,8000,7758.74,2.65,0,2835,8993,8496,8213,7716,7433,8355,7575,148,2400,500,5760,10,1,29311547,2248,19.97,2.53,12,1.18,384.00,3029.00,9140,20240710,-16.08,4000,20231026,91.75,9140,-16.08,20240710,4610,66.38,20240423,9140,-16.08,20240710,4000,91.75,20231026,5.39,N,337930,500,148 억,,775914,N,N,0,N,00,N
20240725,111149,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7760,-240,5,-3.00,2380767540,306402,25.53,7870,8030,7550,10400,5600,8000,7770.07,2.65,0,8095,8993,8496,8213,7716,7433,8355,7575,148,2400,500,5760,10,1,29311547,2275,20.21,2.56,12,1.05,384.00,3029.00,9140,20240710,-15.10,4000,20231026,94.00,9140,-15.10,20240710,4610,68.33,20240423,9140,-15.10,20240710,4000,94.00,20231026,5.39,N,337930,500,148 억,,775914,N,N,0,N,00,N
20240725,101142,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7700,-300,5,-3.75,1602634270,204593,17.04,7870,8030,7700,10400,5600,8000,7833.27,2.65,0,-11784,8993,8496,8213,7716,7433,8355,7575,148,2400,500,5760,10,1,29311547,2257,20.05,2.54,12,0.70,384.00,3029.00,9140,20240710,-15.75,4000,20231026,92.50,9140,-15.75,20240710,4610,67.03,20240423,9140,-15.75,20240710,4000,92.50,20231026,5.39,N,337930,500,148 억,,775914,N,N,0,N,00,N
20240725,091138,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7890,-110,5,-1.38,500832990,63410,5.28,7870,8030,7750,10400,5600,8000,7898.31,2.65,0,-7260,8993,8496,8213,7716,7433,8355,7575,148,2400,500,5760,10,1,29311547,2313,20.55,2.60,12,0.22,384.00,3029.00,9140,20240710,-13.68,4000,20231026,97.25,9140,-13.68,20240710,4610,71.15,20240423,9140,-13.68,20240710,4000,97.25,20231026,5.39,N,337930,500,148 억,,775914,N,N,0,N,00,N
20240724,161135,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8000,-200,5,-2.44,10002322410,1196672,167.25,8310,8710,7930,10660,5740,8200,8359.64,2.85,0,-38694,8600,8400,8100,7900,7600,8500,8000,148,2460,500,5900,10,1,29311547,2345,20.83,2.64,12,4.08,384.00,3029.00,9140,20240710,-12.47,4000,20231026,100.00,9140,-12.47,20240710,4610,73.54,20240423,9140,-12.47,20240710,4000,100.00,20231026,5.67,N,337930,500,148 억,,835601,N,N,157,N,00,N
20240724,151153,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8080,-120,5,-1.46,9700287140,1158953,161.98,8310,8710,7930,10660,5740,8200,8369.87,2.85,0,-44032,8600,8400,8100,7900,7600,8500,8000,148,2460,500,5900,10,1,29311547,2368,21.04,2.67,12,3.95,384.00,3029.00,9140,20240710,-11.60,4000,20231026,102.00,9140,-11.60,20240710,4610,75.27,20240423,9140,-11.60,20240710,4000,102.00,20231026,5.67,N,337930,500,148 억,,835601,N,N,157,N,00,N
20240724,141147,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8010,-190,5,-2.32,8803351770,1047275,146.37,8310,8710,7930,10660,5740,8200,8405.96,2.85,0,-68514,8600,8400,8100,7900,7600,8500,8000,148,2460,500,5900,10,1,29311547,2348,20.86,2.64,12,3.57,384.00,3029.00,9140,20240710,-12.36,4000,20231026,100.25,9140,-12.36,20240710,4610,73.75,20240423,9140,-12.36,20240710,4000,100.25,20231026,5.67,N,337930,500,148 억,,835601,N,N,157,N,00,N
20240724,131152,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8190,-10,5,-0.12,7301171990,862394,120.53,8310,8710,8150,10660,5740,8200,8466.17,2.85,0,-58715,8600,8400,8100,7900,7600,8500,8000,148,2460,500,5900,10,1,29311547,2401,21.33,2.70,12,2.94,384.00,3029.00,9140,20240710,-10.39,4000,20231026,104.75,9140,-10.39,20240710,4610,77.66,20240423,9140,-10.39,20240710,4000,104.75,20231026,5.67,N,337930,500,148 억,,835601,N,N,157,N,00,N
20240724,121150,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8330,130,2,1.59,6375310300,749774,104.79,8310,8710,8160,10660,5740,8200,8502.98,2.85,0,-71099,8600,8400,8100,7900,7600,8500,8000,148,2460,500,5900,10,1,29311547,2442,21.69,2.75,12,2.56,384.00,3029.00,9140,20240710,-8.86,4000,20231026,108.25,9140,-8.86,20240710,4610,80.69,20240423,9140,-8.86,20240710,4000,108.25,20231026,5.67,N,337930,500,148 억,,835601,N,N,157,N,00,N
20240724,111149,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8660,460,2,5.61,5214618610,612381,85.59,8310,8710,8160,10660,5740,8200,8515.32,2.85,0,-43439,8600,8400,8100,7900,7600,8500,8000,148,2460,500,5900,10,1,29311547,2538,22.55,2.86,12,2.09,384.00,3029.00,9140,20240710,-5.25,4000,20231026,116.50,9140,-5.25,20240710,4610,87.85,20240423,9140,-5.25,20240710,4000,116.50,20231026,5.67,N,337930,500,148 억,,835601,N,N,157,N,00,N
20240724,101215,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8430,230,2,2.80,3323639450,392494,54.85,8310,8620,8160,10660,5740,8200,8468.00,2.85,0,-397,8600,8400,8100,7900,7600,8500,8000,148,2460,500,5900,10,1,29311547,2471,21.95,2.78,12,1.34,384.00,3029.00,9140,20240710,-7.77,4000,20231026,110.75,9140,-7.77,20240710,4610,82.86,20240423,9140,-7.77,20240710,4000,110.75,20231026,5.67,N,337930,500,148 억,,835601,N,N,157,N,00,N
20240724,091138,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8590,390,2,4.76,1021426690,121880,17.03,8310,8600,8160,10660,5740,8200,8380.59,2.85,0,669,8600,8400,8100,7900,7600,8500,8000,148,2460,500,5900,10,1,29311547,2518,22.37,2.84,12,0.42,384.00,3029.00,9140,20240710,-6.02,4000,20231026,114.75,9140,-6.02,20240710,4610,86.33,20240423,9140,-6.02,20240710,4000,114.75,20231026,5.67,N,337930,500,148 억,,835601,N,N,157,N,00,N
20240723,161129,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8200,410,2,5.26,5729274940,711010,68.47,8000,8300,7800,10120,5460,7790,8058.02,2.84,0,17747,8736,8262,7956,7482,7176,8110,7330,148,2330,500,5600,10,1,29311547,2404,21.35,2.71,12,2.43,384.00,3029.00,9140,20240710,-10.28,4000,20231026,105.00,9140,-10.28,20240710,4610,77.87,20240423,9140,-10.28,20240710,4000,105.00,20231026,5.54,N,337930,500,148 억,,833606,N,N,157,N,00,N
20240723,151158,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8190,400,2,5.13,5631974100,699126,67.33,8000,8300,7800,10120,5460,7790,8055.95,2.84,0,19321,8736,8262,7956,7482,7176,8110,7330,148,2330,500,5600,10,1,29311547,2401,21.33,2.70,12,2.39,384.00,3029.00,9140,20240710,-10.39,4000,20231026,104.75,9140,-10.39,20240710,4610,77.66,20240423,9140,-10.39,20240710,4000,104.75,20231026,5.54,N,337930,500,148 억,,833606,N,N,0,N,00,N
20240723,141132,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8140,350,2,4.49,4726452880,588666,56.69,8000,8200,7800,10120,5460,7790,8029.32,2.84,0,15417,8736,8262,7956,7482,7176,8110,7330,148,2330,500,5600,10,1,29311547,2386,21.20,2.69,12,2.01,384.00,3029.00,9140,20240710,-10.94,4000,20231026,103.50,9140,-10.94,20240710,4610,76.57,20240423,9140,-10.94,20240710,4000,103.50,20231026,5.54,N,337930,500,148 억,,833606,N,N,0,N,00,N
20240723,131128,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8040,250,2,3.21,4140902190,516513,49.74,8000,8200,7800,10120,5460,7790,8017.28,2.84,0,-4414,8736,8262,7956,7482,7176,8110,7330,148,2330,500,5600,10,1,29311547,2357,20.94,2.65,12,1.76,384.00,3029.00,9140,20240710,-12.04,4000,20231026,101.00,9140,-12.04,20240710,4610,74.40,20240423,9140,-12.04,20240710,4000,101.00,20231026,5.54,N,337930,500,148 억,,833606,N,N,0,N,00,N
20240723,121138,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7950,160,2,2.05,3602549290,449296,43.27,8000,8200,7800,10120,5460,7790,8018.49,2.84,0,-15763,8736,8262,7956,7482,7176,8110,7330,148,2330,500,5600,10,1,29311547,2330,20.70,2.62,12,1.53,384.00,3029.00,9140,20240710,-13.02,4000,20231026,98.75,9140,-13.02,20240710,4610,72.45,20240423,9140,-13.02,20240710,4000,98.75,20231026,5.54,N,337930,500,148 억,,833606,N,N,0,N,00,N
20240723,111135,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7970,180,2,2.31,3461135870,431534,41.56,8000,8200,7800,10120,5460,7790,8020.84,2.84,0,-6037,8736,8262,7956,7482,7176,8110,7330,148,2330,500,5600,10,1,29311547,2336,20.76,2.63,12,1.47,384.00,3029.00,9140,20240710,-12.80,4000,20231026,99.25,9140,-12.80,20240710,4610,72.89,20240423,9140,-12.80,20240710,4000,99.25,20231026,5.54,N,337930,500,148 억,,833606,N,N,0,N,00,N
20240723,101130,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8030,240,2,3.08,3019773980,376053,36.22,8000,8200,7800,10120,5460,7790,8030.54,2.84,0,-10444,8736,8262,7956,7482,7176,8110,7330,148,2330,500,5600,10,1,29311547,2354,20.91,2.65,12,1.28,384.00,3029.00,9140,20240710,-12.14,4000,20231026,100.75,9140,-12.14,20240710,4610,74.19,20240423,9140,-12.14,20240710,4000,100.75,20231026,5.54,N,337930,500,148 억,,833606,N,N,0,N,00,N
20240723,091143,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7870,80,2,1.03,942217460,118537,11.42,8000,8050,7800,10120,5460,7790,7949.48,2.84,0,-24904,8736,8262,7956,7482,7176,8110,7330,148,2330,500,5600,10,1,29311547,2307,20.49,2.60,12,0.40,384.00,3029.00,9140,20240710,-13.89,4000,20231026,96.75,9140,-13.89,20240710,4610,70.72,20240423,9140,-13.89,20240710,4000,96.75,20231026,5.54,N,337930,500,148 억,,833606,N,N,0,N,00,N
20240722,161122,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7790,-650,5,-7.70,8117477540,1033271,130.42,8310,8430,7650,10970,5910,8440,7856.10,2.46,0,109120,9160,8800,8450,8090,7740,8980,8270,148,2530,500,6070,10,1,29311547,2283,20.29,2.57,12,3.53,384.00,3029.00,9140,20240710,-14.77,4000,20231026,94.75,9140,-14.77,20240710,4610,68.98,20240423,9140,-14.77,20240710,4000,94.75,20231026,5.40,N,337930,500,148 억,,722326,N,N,17,N,00,N
20240722,151134,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7790,-650,5,-7.70,7865840480,1001000,126.35,8310,8430,7650,10970,5910,8440,7857.97,2.46,0,97203,9160,8800,8450,8090,7740,8980,8270,148,2530,500,6070,10,1,29311547,2283,20.29,2.57,12,3.42,384.00,3029.00,9140,20240710,-14.77,4000,20231026,94.75,9140,-14.77,20240710,4610,68.98,20240423,9140,-14.77,20240710,4000,94.75,20231026,5.40,N,337930,500,148 억,,722326,N,N,17,N,00,N
20240722,141141,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7840,-600,5,-7.11,7125869110,906390,114.40,8310,8430,7650,10970,5910,8440,7861.79,2.46,0,88839,9160,8800,8450,8090,7740,8980,8270,148,2530,500,6070,10,1,29311547,2298,20.42,2.59,12,3.09,384.00,3029.00,9140,20240710,-14.22,4000,20231026,96.00,9140,-14.22,20240710,4610,70.07,20240423,9140,-14.22,20240710,4000,96.00,20231026,5.40,N,337930,500,148 억,,722326,N,N,17,N,00,N
20240722,131137,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7780,-660,5,-7.82,6860777980,872253,110.09,8310,8430,7650,10970,5910,8440,7865.56,2.46,0,84516,9160,8800,8450,8090,7740,8980,8270,148,2530,500,6070,10,1,29311547,2280,20.26,2.57,12,2.98,384.00,3029.00,9140,20240710,-14.88,4000,20231026,94.50,9140,-14.88,20240710,4610,68.76,20240423,9140,-14.88,20240710,4000,94.50,20231026,5.40,N,337930,500,148 억,,722326,N,N,17,N,00,N
20240722,121135,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7760,-680,5,-8.06,6593147460,837780,105.74,8310,8430,7650,10970,5910,8440,7869.76,2.46,0,78191,9160,8800,8450,8090,7740,8980,8270,148,2530,500,6070,10,1,29311547,2275,20.21,2.56,12,2.86,384.00,3029.00,9140,20240710,-15.10,4000,20231026,94.00,9140,-15.10,20240710,4610,68.33,20240423,9140,-15.10,20240710,4000,94.00,20231026,5.40,N,337930,500,148 억,,722326,N,N,17,N,00,N
20240722,111131,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7780,-660,5,-7.82,6284643280,798089,100.73,8310,8430,7650,10970,5910,8440,7874.59,2.46,0,67572,9160,8800,8450,8090,7740,8980,8270,148,2530,500,6070,10,1,29311547,2280,20.26,2.57,12,2.72,384.00,3029.00,9140,20240710,-14.88,4000,20231026,94.50,9140,-14.88,20240710,4610,68.76,20240423,9140,-14.88,20240710,4000,94.50,20231026,5.40,N,337930,500,148 억,,722326,N,N,17,N,00,N
20240722,101132,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7880,-560,5,-6.64,4788961270,605353,76.41,8310,8430,7650,10970,5910,8440,7911.00,2.46,0,53722,9160,8800,8450,8090,7740,8980,8270,148,2530,500,6070,10,1,29311547,2310,20.52,2.60,12,2.07,384.00,3029.00,9140,20240710,-13.79,4000,20231026,97.00,9140,-13.79,20240710,4610,70.93,20240423,9140,-13.79,20240710,4000,97.00,20231026,5.40,N,337930,500,148 억,,722326,N,N,17,N,00,N
20240722,091135,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8140,-300,5,-3.55,942212190,114238,14.42,8310,8430,8130,10970,5910,8440,8247.75,2.46,0,-749,9160,8800,8450,8090,7740,8980,8270,148,2530,500,6070,10,1,29311547,2386,21.20,2.69,12,0.39,384.00,3029.00,9140,20240710,-10.94,4000,20231026,103.50,9140,-10.94,20240710,4610,76.57,20240423,9140,-10.94,20240710,4000,103.50,20231026,5.40,N,337930,500,148 억,,722326,N,N,17,N,00,N
20240719,161104,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8440,100,2,1.20,6727138920,787550,122.75,8320,8810,8100,10840,5840,8340,8542.06,2.69,0,-84327,8800,8570,8260,8030,7720,8685,8145,148,2500,500,6000,10,1,29311547,2474,21.98,2.79,12,2.69,384.00,3029.00,9140,20240710,-7.66,4000,20231026,111.00,9140,-7.66,20240710,4610,83.08,20240423,9140,-7.66,20240710,4000,111.00,20231026,5.04,N,337930,500,148 억,,789781,N,N,17,N,00,N
20240719,151116,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8420,80,2,0.96,6560931340,767849,119.67,8320,8810,8100,10840,5840,8340,8544.59,2.69,0,-82801,8800,8570,8260,8030,7720,8685,8145,148,2500,500,6000,10,1,29311547,2468,21.93,2.78,12,2.62,384.00,3029.00,9140,20240710,-7.88,4000,20231026,110.50,9140,-7.88,20240710,4610,82.65,20240423,9140,-7.88,20240710,4000,110.50,20231026,5.04,N,337930,500,148 억,,789781,N,N,0,N,00,N
20240719,141118,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8450,110,2,1.32,6058275080,708567,110.44,8320,8810,8100,10840,5840,8340,8550.07,2.69,0,-79021,8800,8570,8260,8030,7720,8685,8145,148,2500,500,6000,10,1,29311547,2477,22.01,2.79,12,2.42,384.00,3029.00,9140,20240710,-7.55,4000,20231026,111.25,9140,-7.55,20240710,4610,83.30,20240423,9140,-7.55,20240710,4000,111.25,20231026,5.04,N,337930,500,148 억,,789781,N,N,0,N,00,N
20240719,131109,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8580,240,2,2.88,5534657470,647132,100.86,8320,8810,8100,10840,5840,8340,8552.63,2.69,0,-73394,8800,8570,8260,8030,7720,8685,8145,148,2500,500,6000,10,1,29311547,2515,22.34,2.83,12,2.21,384.00,3029.00,9140,20240710,-6.13,4000,20231026,114.50,9140,-6.13,20240710,4610,86.12,20240423,9140,-6.13,20240710,4000,114.50,20231026,5.04,N,337930,500,148 억,,789781,N,N,0,N,00,N
20240719,121107,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8600,260,2,3.12,4877909120,570924,88.98,8320,8810,8100,10840,5840,8340,8543.92,2.69,0,-52671,8800,8570,8260,8030,7720,8685,8145,148,2500,500,6000,10,1,29311547,2521,22.40,2.84,12,1.95,384.00,3029.00,9140,20240710,-5.91,4000,20231026,115.00,9140,-5.91,20240710,4610,86.55,20240423,9140,-5.91,20240710,4000,115.00,20231026,5.04,N,337930,500,148 억,,789781,N,N,0,N,00,N
20240719,111119,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8550,210,2,2.52,4410840540,516232,80.46,8320,8810,8100,10840,5840,8340,8544.34,2.69,0,-59004,8800,8570,8260,8030,7720,8685,8145,148,2500,500,6000,10,1,29311547,2506,22.27,2.82,12,1.76,384.00,3029.00,9140,20240710,-6.46,4000,20231026,113.75,9140,-6.46,20240710,4610,85.47,20240423,9140,-6.46,20240710,4000,113.75,20231026,5.04,N,337930,500,148 억,,789781,N,N,0,N,00,N
20240719,101105,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8470,130,2,1.56,1995659840,237070,36.95,8320,8610,8100,10840,5840,8340,8418.05,2.69,0,-2459,8800,8570,8260,8030,7720,8685,8145,148,2500,500,6000,10,1,29311547,2483,22.06,2.80,12,0.81,384.00,3029.00,9140,20240710,-7.33,4000,20231026,111.75,9140,-7.33,20240710,4610,83.73,20240423,9140,-7.33,20240710,4000,111.75,20231026,5.04,N,337930,500,148 억,,789781,N,N,0,N,00,N
20240719,091121,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8270,-70,5,-0.84,249872390,30124,4.70,8320,8400,8200,10840,5840,8340,8294.64,2.69,0,-5680,8800,8570,8260,8030,7720,8685,8145,148,2500,500,6000,10,1,29311547,2424,21.54,2.73,12,0.10,384.00,3029.00,9140,20240710,-9.52,4000,20231026,106.75,9140,-9.52,20240710,4610,79.39,20240423,9140,-9.52,20240710,4000,106.75,20231026,5.04,N,337930,500,148 억,,789781,N,N,0,N,00,N
20240718,161057,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8340,-60,5,-0.71,5255591230,638685,52.38,8310,8490,7950,10920,5880,8400,8224.83,2.86,0,-41991,9006,8702,8476,8172,7946,8855,8325,148,2520,500,6040,10,1,29311547,2445,21.72,2.75,12,2.18,384.00,3029.00,9140,20240710,-8.75,4000,20231026,108.50,9140,-8.75,20240710,4610,80.91,20240423,9140,-8.75,20240710,4000,108.50,20231026,4.92,N,337930,500,148 억,,837089,N,N,1,N,00,N
20240718,151108,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8310,-90,5,-1.07,5048493590,613829,50.34,8310,8490,7950,10920,5880,8400,8220.44,2.86,0,-49136,9006,8702,8476,8172,7946,8855,8325,148,2520,500,6040,10,1,29311547,2436,21.64,2.74,12,2.09,384.00,3029.00,9140,20240710,-9.08,4000,20231026,107.75,9140,-9.08,20240710,4610,80.26,20240423,9140,-9.08,20240710,4000,107.75,20231026,4.92,N,337930,500,148 억,,837089,N,N,1,N,00,N
20240718,141059,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8310,-90,5,-1.07,4735877020,576284,47.26,8310,8490,7950,10920,5880,8400,8213.36,2.86,0,-41724,9006,8702,8476,8172,7946,8855,8325,148,2520,500,6040,10,1,29311547,2436,21.64,2.74,12,1.97,384.00,3029.00,9140,20240710,-9.08,4000,20231026,107.75,9140,-9.08,20240710,4610,80.26,20240423,9140,-9.08,20240710,4000,107.75,20231026,4.92,N,337930,500,148 억,,837089,N,N,1,N,00,N
20240718,131100,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8210,-190,5,-2.26,4325214630,526316,43.17,8310,8490,7950,10920,5880,8400,8212.85,2.86,0,-33274,9006,8702,8476,8172,7946,8855,8325,148,2520,500,6040,10,1,29311547,2406,21.38,2.71,12,1.80,384.00,3029.00,9140,20240710,-10.18,4000,20231026,105.25,9140,-10.18,20240710,4610,78.09,20240423,9140,-10.18,20240710,4000,105.25,20231026,4.92,N,337930,500,148 억,,837089,N,N,1,N,00,N
20240718,121100,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8240,-160,5,-1.90,4154742250,505561,41.46,8310,8490,7950,10920,5880,8400,8212.82,2.86,0,-20596,9006,8702,8476,8172,7946,8855,8325,148,2520,500,6040,10,1,29311547,2415,21.46,2.72,12,1.72,384.00,3029.00,9140,20240710,-9.85,4000,20231026,106.00,9140,-9.85,20240710,4610,78.74,20240423,9140,-9.85,20240710,4000,106.00,20231026,4.92,N,337930,500,148 억,,837089,N,N,1,N,00,N
20240718,111107,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8240,-160,5,-1.90,3822872290,465433,38.17,8310,8490,7950,10920,5880,8400,8207.71,2.86,0,-32754,9006,8702,8476,8172,7946,8855,8325,148,2520,500,6040,10,1,29311547,2415,21.46,2.72,12,1.59,384.00,3029.00,9140,20240710,-9.85,4000,20231026,106.00,9140,-9.85,20240710,4610,78.74,20240423,9140,-9.85,20240710,4000,106.00,20231026,4.92,N,337930,500,148 억,,837089,N,N,1,N,00,N
20240718,101109,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8280,-120,5,-1.43,2616139400,316494,25.96,8310,8490,8020,10920,5880,8400,8259.70,2.86,0,-37045,9006,8702,8476,8172,7946,8855,8325,148,2520,500,6040,10,1,29311547,2427,21.56,2.73,12,1.08,384.00,3029.00,9140,20240710,-9.41,4000,20231026,107.00,9140,-9.41,20240710,4610,79.61,20240423,9140,-9.41,20240710,4000,107.00,20231026,4.92,N,337930,500,148 억,,837089,N,N,1,N,00,N
20240718,091111,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8160,-240,5,-2.86,1351739340,162982,13.37,8310,8490,8160,10920,5880,8400,8283.66,2.86,0,-41461,9006,8702,8476,8172,7946,8855,8325,148,2520,500,6040,10,1,29311547,2392,21.25,2.69,12,0.56,384.00,3029.00,9140,20240710,-10.72,4000,20231026,104.00,9140,-10.72,20240710,4610,77.01,20240423,9140,-10.72,20240710,4000,104.00,20231026,4.92,N,337930,500,148 억,,837089,N,N,1,N,00,N
20240717,161156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8400,-10,5,-0.12,9923674180,1159979,126.00,8390,8780,8250,10930,5890,8410,8555.22,2.84,0,5093,8863,8636,8223,7996,7583,8750,8110,148,2520,500,6050,10,1,29311547,2462,21.88,2.77,12,3.96,384.00,3029.00,9140,20240710,-8.10,4000,20231026,110.00,9140,-8.10,20240710,4610,82.21,20240423,9140,-8.10,20240710,4000,110.00,20231026,4.92,N,337930,500,148 억,,831449,N,N,1,N,00,N
20240717,151202,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8350,-60,5,-0.71,9423034950,1099865,119.47,8390,8780,8310,10930,5890,8410,8567.45,2.84,0,-17043,8863,8636,8223,7996,7583,8750,8110,148,2520,500,6050,10,1,29311547,2448,21.74,2.76,12,3.75,384.00,3029.00,9140,20240710,-8.64,4000,20231026,108.75,9140,-8.64,20240710,4610,81.13,20240423,9140,-8.64,20240710,4000,108.75,20231026,4.92,N,337930,500,148 억,,831449,N,N,0,N,00,N
20240717,141159,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8610,200,2,2.38,7780750330,905039,98.31,8390,8780,8310,10930,5890,8410,8597.14,2.84,0,-34813,8863,8636,8223,7996,7583,8750,8110,148,2520,500,6050,10,1,29311547,2524,22.42,2.84,12,3.09,384.00,3029.00,9140,20240710,-5.80,4000,20231026,115.25,9140,-5.80,20240710,4610,86.77,20240423,9140,-5.80,20240710,4000,115.25,20231026,4.92,N,337930,500,148 억,,831449,N,N,0,N,00,N
20240717,131156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8460,50,2,0.59,5936091520,691958,75.17,8390,8760,8310,10930,5890,8410,8578.69,2.84,0,-19350,8863,8636,8223,7996,7583,8750,8110,148,2520,500,6050,10,1,29311547,2480,22.03,2.79,12,2.36,384.00,3029.00,9140,20240710,-7.44,4000,20231026,111.50,9140,-7.44,20240710,4610,83.51,20240423,9140,-7.44,20240710,4000,111.50,20231026,4.92,N,337930,500,148 억,,831449,N,N,0,N,00,N
20240717,121158,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8450,40,2,0.48,5584185500,650194,70.63,8390,8760,8310,10930,5890,8410,8588.49,2.84,0,-5676,8863,8636,8223,7996,7583,8750,8110,148,2520,500,6050,10,1,29311547,2477,22.01,2.79,12,2.22,384.00,3029.00,9140,20240710,-7.55,4000,20231026,111.25,9140,-7.55,20240710,4610,83.30,20240423,9140,-7.55,20240710,4000,111.25,20231026,4.92,N,337930,500,148 억,,831449,N,N,0,N,00,N
20240717,111200,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8620,210,2,2.50,4861152920,565459,61.42,8390,8760,8310,10930,5890,8410,8596.83,2.84,0,26668,8863,8636,8223,7996,7583,8750,8110,148,2520,500,6050,10,1,29311547,2527,22.45,2.85,12,1.93,384.00,3029.00,9140,20240710,-5.69,4000,20231026,115.50,9140,-5.69,20240710,4610,86.98,20240423,9140,-5.69,20240710,4000,115.50,20231026,4.92,N,337930,500,148 억,,831449,N,N,0,N,00,N
20240717,101203,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8570,160,2,1.90,3806883510,443177,48.14,8390,8760,8310,10930,5890,8410,8589.98,2.84,0,50337,8863,8636,8223,7996,7583,8750,8110,148,2520,500,6050,10,1,29311547,2512,22.32,2.83,12,1.51,384.00,3029.00,9140,20240710,-6.24,4000,20231026,114.25,9140,-6.24,20240710,4610,85.90,20240423,9140,-6.24,20240710,4000,114.25,20231026,4.92,N,337930,500,148 억,,831449,N,N,0,N,00,N
20240717,090945,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8600,190,2,2.26,880566850,103491,11.24,8390,8650,8310,10930,5890,8410,8508.63,2.84,0,19981,8863,8636,8223,7996,7583,8750,8110,148,2520,500,6050,10,1,29311547,2521,22.40,2.84,12,0.35,384.00,3029.00,9140,20240710,-5.91,4000,20231026,115.00,9140,-5.91,20240710,4610,86.55,20240423,9140,-5.91,20240710,4000,115.00,20231026,4.92,N,337930,500,148 억,,831449,N,N,0,N,00,N
20240716,161200,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8410,260,2,3.19,7388311380,914199,99.37,8080,8450,7810,10590,5710,8150,8081.29,2.43,0,110542,9130,8640,8340,7850,7550,8490,7700,148,2440,500,5860,10,1,29311547,2465,21.90,2.78,12,3.12,384.00,3029.00,9140,20240710,-7.99,4000,20231026,110.25,9140,-7.99,20240710,4610,82.43,20240423,9140,-7.99,20240710,4000,110.25,20231026,4.64,N,337930,500,148 억,,712260,N,N,0,N,00,N
20240716,151214,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8320,170,2,2.09,7100070480,879772,95.63,8080,8450,7810,10590,5710,8150,8070.35,2.43,0,104084,9130,8640,8340,7850,7550,8490,7700,148,2440,500,5860,10,1,29311547,2439,21.67,2.75,12,3.00,384.00,3029.00,9140,20240710,-8.97,4000,20231026,108.00,9140,-8.97,20240710,4610,80.48,20240423,9140,-8.97,20240710,4000,108.00,20231026,4.64,N,337930,500,148 억,,712260,N,N,0,N,00,N
20240716,141208,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8210,60,2,0.74,5797180060,723404,78.63,8080,8340,7810,10590,5710,8150,8013.75,2.43,0,103783,9130,8640,8340,7850,7550,8490,7700,148,2440,500,5860,10,1,29311547,2406,21.38,2.71,12,2.47,384.00,3029.00,9140,20240710,-10.18,4000,20231026,105.25,9140,-10.18,20240710,4610,78.09,20240423,9140,-10.18,20240710,4000,105.25,20231026,4.64,N,337930,500,148 억,,712260,N,N,0,N,00,N
20240716,131209,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8130,-20,5,-0.25,4406740160,554662,60.29,8080,8130,7810,10590,5710,8150,7944.91,2.43,0,112467,9130,8640,8340,7850,7550,8490,7700,148,2440,500,5860,10,1,29311547,2383,21.17,2.68,12,1.89,384.00,3029.00,9140,20240710,-11.05,4000,20231026,103.25,9140,-11.05,20240710,4610,76.36,20240423,9140,-11.05,20240710,4000,103.25,20231026,4.64,N,337930,500,148 억,,712260,N,N,0,N,00,N
20240716,121205,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7910,-240,5,-2.94,3717966810,468271,50.90,8080,8120,7810,10590,5710,8150,7939.78,2.43,0,84262,9130,8640,8340,7850,7550,8490,7700,148,2440,500,5860,10,1,29311547,2319,20.60,2.61,12,1.60,384.00,3029.00,9140,20240710,-13.46,4000,20231026,97.75,9140,-13.46,20240710,4610,71.58,20240423,9140,-13.46,20240710,4000,97.75,20231026,4.64,N,337930,500,148 억,,712260,N,N,0,N,00,N
20240716,111208,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7980,-170,5,-2.09,3394051330,427523,46.47,8080,8120,7810,10590,5710,8150,7938.87,2.43,0,68892,9130,8640,8340,7850,7550,8490,7700,148,2440,500,5860,10,1,29311547,2339,20.78,2.63,12,1.46,384.00,3029.00,9140,20240710,-12.69,4000,20231026,99.50,9140,-12.69,20240710,4610,73.10,20240423,9140,-12.69,20240710,4000,99.50,20231026,4.64,N,337930,500,148 억,,712260,N,N,0,N,00,N
20240716,101207,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7840,-310,5,-3.80,2504499850,314843,34.22,8080,8120,7810,10590,5710,8150,7954.76,2.43,0,47525,9130,8640,8340,7850,7550,8490,7700,148,2440,500,5860,10,1,29311547,2298,20.42,2.59,12,1.07,384.00,3029.00,9140,20240710,-14.22,4000,20231026,96.00,9140,-14.22,20240710,4610,70.07,20240423,9140,-14.22,20240710,4000,96.00,20231026,4.64,N,337930,500,148 억,,712260,N,N,0,N,00,N
20240716,091206,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7930,-220,5,-2.70,863487090,107964,11.74,8080,8120,7910,10590,5710,8150,7997.92,2.43,0,19757,9130,8640,8340,7850,7550,8490,7700,148,2440,500,5860,10,1,29311547,2324,20.65,2.62,12,0.37,384.00,3029.00,9140,20240710,-13.24,4000,20231026,98.25,9140,-13.24,20240710,4610,72.02,20240423,9140,-13.24,20240710,4000,98.25,20231026,4.64,N,337930,500,148 억,,712260,N,N,0,N,00,N
20240715,161147,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8150,-460,5,-5.34,7537251900,906757,104.28,8780,8830,8040,11190,6030,8610,8312.47,2.12,0,86956,9136,8872,8646,8382,8156,8760,8270,148,2580,500,6190,10,1,29311547,2389,21.22,2.69,12,3.09,384.00,3029.00,9140,20240710,-10.83,4000,20231026,103.75,9140,-10.83,20240710,4610,76.79,20240423,9140,-10.83,20240710,4000,103.75,20231026,4.57,N,337930,500,148 억,,621416,N,N,2350,N,00,N
20240715,151156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8170,-440,5,-5.11,7280781360,875350,100.67,8780,8830,8040,11190,6030,8610,8317.56,2.12,0,88306,9136,8872,8646,8382,8156,8760,8270,148,2580,500,6190,10,1,29311547,2395,21.28,2.70,12,2.99,384.00,3029.00,9140,20240710,-10.61,4000,20231026,104.25,9140,-10.61,20240710,4610,77.22,20240423,9140,-10.61,20240710,4000,104.25,20231026,4.57,N,337930,500,148 억,,621416,N,N,2350,N,00,N
20240715,141153,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8100,-510,5,-5.92,6614551530,793380,91.24,8780,8830,8050,11190,6030,8610,8337.18,2.12,0,95644,9136,8872,8646,8382,8156,8760,8270,148,2580,500,6190,10,1,29311547,2374,21.09,2.67,12,2.71,384.00,3029.00,9140,20240710,-11.38,4000,20231026,102.50,9140,-11.38,20240710,4610,75.70,20240423,9140,-11.38,20240710,4000,102.50,20231026,4.57,N,337930,500,148 억,,621416,N,N,2350,N,00,N
20240715,131155,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8230,-380,5,-4.41,5749033160,686962,79.00,8780,8830,8070,11190,6030,8610,8368.78,2.12,0,108004,9136,8872,8646,8382,8156,8760,8270,148,2580,500,6190,10,1,29311547,2412,21.43,2.72,12,2.34,384.00,3029.00,9140,20240710,-9.96,4000,20231026,105.75,9140,-9.96,20240710,4610,78.52,20240423,9140,-9.96,20240710,4000,105.75,20231026,4.57,N,337930,500,148 억,,621416,N,N,2350,N,00,N
20240715,121153,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8340,-270,5,-3.14,5522718790,659589,75.85,8780,8830,8070,11190,6030,8610,8372.97,2.12,0,115486,9136,8872,8646,8382,8156,8760,8270,148,2580,500,6190,10,1,29311547,2445,21.72,2.75,12,2.25,384.00,3029.00,9140,20240710,-8.75,4000,20231026,108.50,9140,-8.75,20240710,4610,80.91,20240423,9140,-8.75,20240710,4000,108.50,20231026,4.57,N,337930,500,148 억,,621416,N,N,2350,N,00,N
20240715,111154,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8270,-340,5,-3.95,5296134570,632316,72.72,8780,8830,8070,11190,6030,8610,8375.77,2.12,0,117927,9136,8872,8646,8382,8156,8760,8270,148,2580,500,6190,10,1,29311547,2424,21.54,2.73,12,2.16,384.00,3029.00,9140,20240710,-9.52,4000,20231026,106.75,9140,-9.52,20240710,4610,79.39,20240423,9140,-9.52,20240710,4000,106.75,20231026,4.57,N,337930,500,148 억,,621416,N,N,2350,N,00,N
20240715,101152,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8260,-350,5,-4.07,4479147520,532413,61.23,8780,8830,8070,11190,6030,8610,8412.92,2.12,0,96453,9136,8872,8646,8382,8156,8760,8270,148,2580,500,6190,10,1,29311547,2421,21.51,2.73,12,1.82,384.00,3029.00,9140,20240710,-9.63,4000,20231026,106.50,9140,-9.63,20240710,4610,79.18,20240423,9140,-9.63,20240710,4000,106.50,20231026,4.57,N,337930,500,148 억,,621416,N,N,2350,N,00,N
20240715,091154,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8530,-80,5,-0.93,1119080020,128311,14.76,8780,8830,8530,11190,6030,8610,8721.63,2.12,0,13410,9136,8872,8646,8382,8156,8760,8270,148,2580,500,6190,10,1,29311547,2500,22.21,2.82,12,0.44,384.00,3029.00,9140,20240710,-6.67,4000,20231026,113.25,9140,-6.67,20240710,4610,85.03,20240423,9140,-6.67,20240710,4000,113.25,20231026,4.57,N,337930,500,148 억,,621416,N,N,2350,N,00,N
20240712,161144,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8610,-90,5,-1.03,7412187710,858361,90.08,8650,8910,8420,11310,6090,8700,8635.30,2.28,0,-50163,9173,8936,8613,8376,8053,9055,8495,148,2610,500,6260,10,1,29311547,2524,22.42,2.84,12,2.93,384.00,3029.00,9140,20240710,-5.80,4000,20231026,115.25,9140,-5.80,20240710,4610,86.77,20240423,9140,-5.80,20240710,4000,115.25,20231026,4.80,N,337930,500,148 억,,669596,N,N,2350,N,00,N
20240712,151152,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8600,-100,5,-1.15,7162775280,829343,87.04,8650,8910,8420,11310,6090,8700,8636.69,2.28,0,-48206,9173,8936,8613,8376,8053,9055,8495,148,2610,500,6260,10,1,29311547,2521,22.40,2.84,12,2.83,384.00,3029.00,9140,20240710,-5.91,4000,20231026,115.00,9140,-5.91,20240710,4610,86.55,20240423,9140,-5.91,20240710,4000,115.00,20231026,4.80,N,337930,500,148 억,,669596,N,N,2307,N,00,N
20240712,141154,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8530,-170,5,-1.95,6466065210,748066,78.51,8650,8910,8420,11310,6090,8700,8643.71,2.28,0,-33846,9173,8936,8613,8376,8053,9055,8495,148,2610,500,6260,10,1,29311547,2500,22.21,2.82,12,2.55,384.00,3029.00,9140,20240710,-6.67,4000,20231026,113.25,9140,-6.67,20240710,4610,85.03,20240423,9140,-6.67,20240710,4000,113.25,20231026,4.80,N,337930,500,148 억,,669596,N,N,2307,N,00,N
20240712,131149,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8550,-150,5,-1.72,5948413520,687290,72.13,8650,8910,8420,11310,6090,8700,8654.88,2.28,0,-32127,9173,8936,8613,8376,8053,9055,8495,148,2610,500,6260,10,1,29311547,2506,22.27,2.82,12,2.34,384.00,3029.00,9140,20240710,-6.46,4000,20231026,113.75,9140,-6.46,20240710,4610,85.47,20240423,9140,-6.46,20240710,4000,113.75,20231026,4.80,N,337930,500,148 억,,669596,N,N,2307,N,00,N
20240712,121150,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8580,-120,5,-1.38,5545483610,640045,67.17,8650,8910,8420,11310,6090,8700,8664.21,2.28,0,-22941,9173,8936,8613,8376,8053,9055,8495,148,2610,500,6260,10,1,29311547,2515,22.34,2.83,12,2.18,384.00,3029.00,9140,20240710,-6.13,4000,20231026,114.50,9140,-6.13,20240710,4610,86.12,20240423,9140,-6.13,20240710,4000,114.50,20231026,4.80,N,337930,500,148 억,,669596,N,N,2307,N,00,N
20240712,111147,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8670,-30,5,-0.34,4839244810,557662,58.52,8650,8910,8420,11310,6090,8700,8677.74,2.28,0,-15364,9173,8936,8613,8376,8053,9055,8495,148,2610,500,6260,10,1,29311547,2541,22.58,2.86,12,1.90,384.00,3029.00,9140,20240710,-5.14,4000,20231026,116.75,9140,-5.14,20240710,4610,88.07,20240423,9140,-5.14,20240710,4000,116.75,20231026,4.80,N,337930,500,148 억,,669596,N,N,2307,N,00,N
20240712,101149,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8740,40,2,0.46,3108708830,360872,37.87,8650,8810,8420,11310,6090,8700,8614.44,2.28,0,-30959,9173,8936,8613,8376,8053,9055,8495,148,2610,500,6260,10,1,29311547,2562,22.76,2.89,12,1.23,384.00,3029.00,9140,20240710,-4.38,4000,20231026,118.50,9140,-4.38,20240710,4610,89.59,20240423,9140,-4.38,20240710,4000,118.50,20231026,4.80,N,337930,500,148 억,,669596,N,N,2307,N,00,N
20240712,091145,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8500,-200,5,-2.30,643189230,75437,7.92,8650,8650,8430,11310,6090,8700,8526.18,2.28,0,4935,9173,8936,8613,8376,8053,9055,8495,148,2610,500,6260,10,1,29311547,2491,22.14,2.81,12,0.26,384.00,3029.00,9140,20240710,-7.00,4000,20231026,112.50,9140,-7.00,20240710,4610,84.38,20240423,9140,-7.00,20240710,4000,112.50,20231026,4.80,N,337930,500,148 억,,669596,N,N,2307,N,00,N
20240711,161140,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8700,180,2,2.11,8172477020,947499,28.98,8430,8850,8290,11070,5970,8520,8624.84,2.32,0,-12318,9573,9046,8613,8086,7653,9310,8350,148,2550,500,6130,10,1,29311547,2550,22.66,2.87,12,3.23,384.00,3029.00,9140,20240710,-4.81,4000,20231026,117.50,9140,-4.81,20240710,4610,88.72,20240423,9140,-4.81,20240710,4000,117.50,20231026,4.12,N,337930,500,148 억,,680452,N,N,2307,N,00,N
20240711,151147,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8540,20,2,0.23,7685731690,891191,27.26,8430,8850,8290,11070,5970,8520,8624.13,2.32,0,-4023,9573,9046,8613,8086,7653,9310,8350,148,2550,500,6130,10,1,29311547,2503,22.24,2.82,12,3.04,384.00,3029.00,9140,20240710,-6.56,4000,20231026,113.50,9140,-6.56,20240710,4610,85.25,20240423,9140,-6.56,20240710,4000,113.50,20231026,4.12,N,337930,500,148 억,,680452,N,N,0,N,00,N
20240711,141148,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8540,20,2,0.23,7216962820,836099,25.57,8430,8850,8290,11070,5970,8520,8631.73,2.32,0,17244,9573,9046,8613,8086,7653,9310,8350,148,2550,500,6130,10,1,29311547,2503,22.24,2.82,12,2.85,384.00,3029.00,9140,20240710,-6.56,4000,20231026,113.50,9140,-6.56,20240710,4610,85.25,20240423,9140,-6.56,20240710,4000,113.50,20231026,4.12,N,337930,500,148 억,,680452,N,N,0,N,00,N
20240711,131146,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8630,110,2,1.29,6826535120,790489,24.18,8430,8850,8290,11070,5970,8520,8635.86,2.32,0,29177,9573,9046,8613,8086,7653,9310,8350,148,2550,500,6130,10,1,29311547,2530,22.47,2.85,12,2.70,384.00,3029.00,9140,20240710,-5.58,4000,20231026,115.75,9140,-5.58,20240710,4610,87.20,20240423,9140,-5.58,20240710,4000,115.75,20231026,4.12,N,337930,500,148 억,,680452,N,N,0,N,00,N
20240711,121144,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8590,70,2,0.82,6330546310,732865,22.41,8430,8850,8290,11070,5970,8520,8638.10,2.32,0,18958,9573,9046,8613,8086,7653,9310,8350,148,2550,500,6130,10,1,29311547,2518,22.37,2.84,12,2.50,384.00,3029.00,9140,20240710,-6.02,4000,20231026,114.75,9140,-6.02,20240710,4610,86.33,20240423,9140,-6.02,20240710,4000,114.75,20231026,4.12,N,337930,500,148 억,,680452,N,N,0,N,00,N
20240711,111141,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8590,70,2,0.82,5974304260,691264,21.14,8430,8850,8290,11070,5970,8520,8642.60,2.32,0,16331,9573,9046,8613,8086,7653,9310,8350,148,2550,500,6130,10,1,29311547,2518,22.37,2.84,12,2.36,384.00,3029.00,9140,20240710,-6.02,4000,20231026,114.75,9140,-6.02,20240710,4610,86.33,20240423,9140,-6.02,20240710,4000,114.75,20231026,4.12,N,337930,500,148 억,,680452,N,N,0,N,00,N
20240711,101144,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8640,120,2,1.41,4684204700,543198,16.61,8430,8850,8290,11070,5970,8520,8623.41,2.32,0,20648,9573,9046,8613,8086,7653,9310,8350,148,2550,500,6130,10,1,29311547,2533,22.50,2.85,12,1.85,384.00,3029.00,9140,20240710,-5.47,4000,20231026,116.00,9140,-5.47,20240710,4610,87.42,20240423,9140,-5.47,20240710,4000,116.00,20231026,4.12,N,337930,500,148 억,,680452,N,N,0,N,00,N
20240711,091140,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8360,-160,5,-1.88,643370890,76470,2.34,8430,8500,8350,11070,5970,8520,8413.18,2.32,0,142,9573,9046,8613,8086,7653,9310,8350,148,2550,500,6130,10,1,29311547,2450,21.77,2.76,12,0.26,384.00,3029.00,9140,20240710,-8.53,4000,20231026,109.00,9140,-8.53,20240710,4610,81.34,20240423,9140,-8.53,20240710,4000,109.00,20231026,4.12,N,337930,500,148 억,,680452,N,N,0,N,00,N
20240710,161135,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8520,210,2,2.53,28225401620,3251036,69.92,8270,9140,8180,10800,5820,8310,8682.30,2.33,0,-12364,9076,8692,8416,8032,7756,8555,7895,148,2490,500,5980,10,1,29311547,2497,22.19,2.81,12,11.09,384.00,3029.00,9140,20240710,-6.78,4000,20231026,113.00,9140,-6.78,20240710,4610,84.82,20240423,9140,-6.78,20240710,4000,113.00,20231026,3.39,N,337930,500,148 억,,683718,N,N,0,N,00,N
20240710,151140,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8460,150,2,1.81,27671395070,3185814,68.52,8270,9140,8180,10800,5820,8310,8685.90,2.33,0,-789,9076,8692,8416,8032,7756,8555,7895,148,2490,500,5980,10,1,29311547,2480,22.03,2.79,12,10.87,384.00,3029.00,9140,20240710,-7.44,4000,20231026,111.50,9140,-7.44,20240710,4610,83.51,20240423,9140,-7.44,20240710,4000,111.50,20231026,3.39,N,337930,500,148 억,,683718,N,N,0,N,00,N
20240710,141140,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8470,160,2,1.93,26598940700,3058884,65.79,8270,9140,8180,10800,5820,8310,8695.72,2.33,0,-19771,9076,8692,8416,8032,7756,8555,7895,148,2490,500,5980,10,1,29311547,2483,22.06,2.80,12,10.44,384.00,3029.00,9140,20240710,-7.33,4000,20231026,111.75,9140,-7.33,20240710,4610,83.73,20240423,9140,-7.33,20240710,4000,111.75,20231026,3.39,N,337930,500,148 억,,683718,N,N,0,N,00,N
20240710,131140,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8520,210,2,2.53,25884218010,2975163,63.99,8270,9140,8180,10800,5820,8310,8700.19,2.33,0,-24508,9076,8692,8416,8032,7756,8555,7895,148,2490,500,5980,10,1,29311547,2497,22.19,2.81,12,10.15,384.00,3029.00,9140,20240710,-6.78,4000,20231026,113.00,9140,-6.78,20240710,4610,84.82,20240423,9140,-6.78,20240710,4000,113.00,20231026,3.39,N,337930,500,148 억,,683718,N,N,0,N,00,N
20240710,121137,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8540,230,2,2.77,24970304140,2868108,61.68,8270,9140,8180,10800,5820,8310,8706.29,2.33,0,-23382,9076,8692,8416,8032,7756,8555,7895,148,2490,500,5980,10,1,29311547,2503,22.24,2.82,12,9.78,384.00,3029.00,9140,20240710,-6.56,4000,20231026,113.50,9140,-6.56,20240710,4610,85.25,20240423,9140,-6.56,20240710,4000,113.50,20231026,3.39,N,337930,500,148 억,,683718,N,N,0,N,00,N
20240710,111139,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8630,320,2,3.85,23516621320,2697774,58.02,8270,9140,8180,10800,5820,8310,8717.15,2.33,0,-48774,9076,8692,8416,8032,7756,8555,7895,148,2490,500,5980,10,1,29311547,2530,22.47,2.85,12,9.20,384.00,3029.00,9140,20240710,-5.58,4000,20231026,115.75,9140,-5.58,20240710,4610,87.20,20240423,9140,-5.58,20240710,4000,115.75,20231026,3.39,N,337930,500,148 억,,683718,N,N,0,N,00,N
20240710,101134,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8790,480,2,5.78,18371386190,2107105,45.32,8270,9140,8180,10800,5820,8310,8718.91,2.33,0,-87870,9076,8692,8416,8032,7756,8555,7895,148,2490,500,5980,10,1,29311547,2576,22.89,2.90,12,7.19,384.00,3029.00,9140,20240710,-3.83,4000,20231026,119.75,9140,-3.83,20240710,4610,90.67,20240423,9140,-3.83,20240710,4000,119.75,20231026,3.39,N,337930,500,148 억,,683718,N,N,0,N,00,N
20240710,091140,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8400,90,2,1.08,2478417370,296541,6.38,8270,8520,8180,10800,5820,8310,8357.87,2.33,0,-47175,9076,8692,8416,8032,7756,8555,7895,148,2490,500,5980,10,1,29311547,2462,21.88,2.77,12,1.01,384.00,3029.00,8800,20240709,-4.55,4000,20231026,110.00,8800,-4.55,20240709,4610,82.21,20240423,8800,-4.55,20240709,4000,110.00,20231026,3.39,N,337930,500,148 억,,683718,N,N,0,N,00,N
20240709,161132,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8310,-40,5,-0.48,39194482210,4630542,62.22,8440,8800,8140,10850,5850,8350,8464.76,2.35,0,3267,9436,8892,7806,7262,6176,9165,7535,148,2500,500,6010,10,1,29311547,2436,21.64,2.74,12,15.80,384.00,3029.00,8800,20240709,-5.57,4000,20231026,107.75,8800,-5.57,20240709,4610,80.26,20240423,8800,-5.57,20240709,4000,107.75,20231026,3.56,N,337930,500,148 억,,688023,N,N,1,N,00,N
20240709,151139,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8320,-30,5,-0.36,38055691230,4493568,60.38,8440,8800,8140,10850,5850,8350,8468.94,2.35,0,12353,9436,8892,7806,7262,6176,9165,7535,148,2500,500,6010,10,1,29311547,2439,21.67,2.75,12,15.33,384.00,3029.00,8800,20240709,-5.45,4000,20231026,108.00,8800,-5.45,20240709,4610,80.48,20240423,8800,-5.45,20240709,4000,108.00,20231026,3.56,N,337930,500,148 억,,688023,N,N,1,N,00,N
20240709,141138,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8200,-150,5,-1.80,35877973280,4230766,56.85,8440,8800,8140,10850,5850,8350,8480.27,2.35,0,43488,9436,8892,7806,7262,6176,9165,7535,148,2500,500,6010,10,1,29311547,2404,21.35,2.71,12,14.43,384.00,3029.00,8800,20240709,-6.82,4000,20231026,105.00,8800,-6.82,20240709,4610,77.87,20240423,8800,-6.82,20240709,4000,105.00,20231026,3.56,N,337930,500,148 억,,688023,N,N,1,N,00,N
20240709,131142,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8420,70,2,0.84,33185327230,3905083,52.48,8440,8800,8140,10850,5850,8350,8498.00,2.35,0,-18005,9436,8892,7806,7262,6176,9165,7535,148,2500,500,6010,10,1,29311547,2468,21.93,2.78,12,13.32,384.00,3029.00,8800,20240709,-4.32,4000,20231026,110.50,8800,-4.32,20240709,4610,82.65,20240423,8800,-4.32,20240709,4000,110.50,20231026,3.56,N,337930,500,148 억,,688023,N,N,1,N,00,N
20240709,121143,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8500,150,2,1.80,31844783250,3746388,50.34,8440,8800,8140,10850,5850,8350,8500.15,2.35,0,-56727,9436,8892,7806,7262,6176,9165,7535,148,2500,500,6010,10,1,29311547,2491,22.14,2.81,12,12.78,384.00,3029.00,8800,20240709,-3.41,4000,20231026,112.50,8800,-3.41,20240709,4610,84.38,20240423,8800,-3.41,20240709,4000,112.50,20231026,3.56,N,337930,500,148 억,,688023,N,N,1,N,00,N
20240709,111143,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8370,20,2,0.24,29780130950,3502963,47.07,8440,8800,8140,10850,5850,8350,8501.43,2.35,0,-33023,9436,8892,7806,7262,6176,9165,7535,148,2500,500,6010,10,1,29311547,2453,21.80,2.76,12,11.95,384.00,3029.00,8800,20240709,-4.89,4000,20231026,109.25,8800,-4.89,20240709,4610,81.56,20240423,8800,-4.89,20240709,4000,109.25,20231026,3.56,N,337930,500,148 억,,688023,N,N,1,N,00,N
20240709,101139,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8710,360,2,4.31,24019014640,2834421,38.09,8440,8750,8140,10850,5850,8350,8474.07,2.35,0,-128701,9436,8892,7806,7262,6176,9165,7535,148,2500,500,6010,10,1,29311547,2553,22.68,2.88,12,9.67,384.00,3029.00,8750,20240709,-0.46,4000,20231026,117.75,8750,-0.46,20240709,4610,88.94,20240423,8750,-0.46,20240709,4000,117.75,20231026,3.56,N,337930,500,148 억,,688023,N,N,1,N,00,N
20240709,091136,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8380,30,2,0.36,8142424420,977212,13.13,8440,8500,8140,10850,5850,8350,8332.29,2.35,0,-145503,9436,8892,7806,7262,6176,9165,7535,148,2500,500,6010,10,1,29311547,2456,21.82,2.77,12,3.33,384.00,3029.00,8500,20240709,-1.41,4000,20231026,109.50,8500,-1.41,20240709,4610,81.78,20240423,8500,-1.41,20240709,4000,109.50,20231026,3.56,N,337930,500,148 억,,688023,N,N,1,N,00,N
20240708,161129,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8350,1920,1,29.86,58660625410,7441132,2045.06,6800,8350,6720,8350,4510,6430,7883.32,1.15,0,347154,7016,6722,6576,6282,6136,6650,6210,148,1920,500,4620,10,1,29311547,2448,21.74,2.76,12,25.39,384.00,3029.00,8350,20240708,0.00,4000,20231026,108.75,8350,0.00,20240708,4610,81.13,20240423,8350,0.00,20240708,4000,108.75,20231026,3.56,N,337930,500,148 억,,336756,N,N,1,N,00,N
20240708,151131,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8350,1920,1,29.86,58575589010,7430948,2042.26,6800,8350,6720,8350,4510,6430,7882.75,1.15,0,349664,7016,6722,6576,6282,6136,6650,6210,148,1920,500,4620,10,1,29311547,2448,21.74,2.76,12,25.35,384.00,3029.00,8350,20240708,0.00,4000,20231026,108.75,8350,0.00,20240708,4610,81.13,20240423,8350,0.00,20240708,4000,108.75,20231026,3.56,N,337930,500,148 억,,336756,N,N,1,N,00,N
20240708,141134,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8350,1920,1,29.86,58427802360,7413249,2037.40,6800,8350,6720,8350,4510,6430,7881.63,1.15,0,349664,7016,6722,6576,6282,6136,6650,6210,148,1920,500,4620,10,1,29311547,2448,21.74,2.76,12,25.29,384.00,3029.00,8350,20240708,0.00,4000,20231026,108.75,8350,0.00,20240708,4610,81.13,20240423,8350,0.00,20240708,4000,108.75,20231026,3.56,N,337930,500,148 억,,336756,N,N,1,N,00,N
20240708,131129,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8330,1900,2,29.55,57288419290,7276730,1999.88,6800,8350,6720,8350,4510,6430,7872.92,1.15,0,320263,7016,6722,6576,6282,6136,6650,6210,148,1920,500,4620,10,1,29311547,2442,21.69,2.75,12,24.83,384.00,3029.00,8350,20240708,-0.24,4000,20231026,108.25,8350,-0.24,20240708,4610,80.69,20240423,8350,-0.24,20240708,4000,108.25,20231026,3.56,N,337930,500,148 억,,336756,N,N,1,N,00,N
20240708,121131,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8160,1730,2,26.91,54264130460,6909597,1898.98,6800,8350,6720,8350,4510,6430,7853.54,1.15,0,298249,7016,6722,6576,6282,6136,6650,6210,148,1920,500,4620,10,1,29311547,2392,21.25,2.69,12,23.57,384.00,3029.00,8350,20240708,-2.28,4000,20231026,104.00,8350,-2.28,20240708,4610,77.01,20240423,8350,-2.28,20240708,4000,104.00,20231026,3.56,N,337930,500,148 억,,336756,N,N,1,N,00,N
20240708,111128,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,8270,1840,2,28.62,43668304930,5628619,1546.92,6800,8350,6720,8350,4510,6430,7758.37,1.15,0,255594,7016,6722,6576,6282,6136,6650,6210,148,1920,500,4620,10,1,29311547,2424,21.54,2.73,12,19.20,384.00,3029.00,8350,20240708,-0.96,4000,20231026,106.75,8350,-0.96,20240708,4610,79.39,20240423,8350,-0.96,20240708,4000,106.75,20231026,3.56,N,337930,500,148 억,,336756,N,N,1,N,00,N
20240708,101129,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,7910,1480,2,23.02,20203742000,2741064,753.33,6800,7980,6720,8350,4510,6430,7370.93,1.15,0,132969,7016,6722,6576,6282,6136,6650,6210,148,1920,500,4620,10,1,29311547,2319,20.60,2.61,12,9.35,384.00,3029.00,7980,20240708,-0.88,4000,20231026,97.75,7980,-0.88,20240708,4610,71.58,20240423,7980,-0.88,20240708,4000,97.75,20231026,3.56,N,337930,500,148 억,,336756,N,N,1,N,00,N
20240708,091128,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7150,720,2,11.20,4048587100,580608,159.57,6800,7200,6720,8350,4510,6430,6973.45,1.15,0,52391,7016,6722,6576,6282,6136,6650,6210,148,1920,500,4620,10,1,29311547,2096,18.62,2.36,12,1.98,384.00,3029.00,7750,20240126,-7.74,4000,20231026,78.75,7750,-7.74,20240126,4610,55.10,20240423,7750,-7.74,20240126,4000,78.75,20231026,3.56,N,337930,500,148 억,,336756,N,N,1,N,00,N
20240705,161123,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6430,-390,5,-5.72,2416113980,362507,108.60,6850,6870,6430,8860,4780,6820,6666.04,1.17,0,-11024,7120,6970,6740,6590,6360,7045,6665,148,2040,500,4910,10,1,29311547,1885,16.74,2.12,12,1.24,384.00,3029.00,7750,20240126,-17.03,4000,20231026,60.75,7750,-17.03,20240126,4610,39.48,20240423,7750,-17.03,20240126,4000,60.75,20231026,3.65,N,337930,500,148 억,,342935,N,N,1,N,00,N
20240705,151126,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6470,-350,5,-5.13,2138771160,319577,95.74,6850,6870,6430,8860,4780,6820,6692.51,1.17,0,-11017,7120,6970,6740,6590,6360,7045,6665,148,2040,500,4910,10,1,29311547,1896,16.85,2.14,12,1.09,384.00,3029.00,7750,20240126,-16.52,4000,20231026,61.75,7750,-16.52,20240126,4610,40.35,20240423,7750,-16.52,20240126,4000,61.75,20231026,3.65,N,337930,500,148 억,,342935,N,N,1,N,00,N
20240705,141128,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6700,-120,5,-1.76,1430445700,211843,63.46,6850,6870,6650,8860,4780,6820,6752.39,1.17,0,-22268,7120,6970,6740,6590,6360,7045,6665,148,2040,500,4910,10,1,29311547,1964,17.45,2.21,12,0.72,384.00,3029.00,7750,20240126,-13.55,4000,20231026,67.50,7750,-13.55,20240126,4610,45.34,20240423,7750,-13.55,20240126,4000,67.50,20231026,3.65,N,337930,500,148 억,,342935,N,N,1,N,00,N
20240705,131126,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6710,-110,5,-1.61,1164286870,172049,51.54,6850,6870,6680,8860,4780,6820,6767.18,1.17,0,-15628,7120,6970,6740,6590,6360,7045,6665,148,2040,500,4910,10,1,29311547,1967,17.47,2.22,12,0.59,384.00,3029.00,7750,20240126,-13.42,4000,20231026,67.75,7750,-13.42,20240126,4610,45.55,20240423,7750,-13.42,20240126,4000,67.75,20231026,3.65,N,337930,500,148 억,,342935,N,N,1,N,00,N
20240705,121126,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6750,-70,5,-1.03,987527840,145726,43.66,6850,6870,6710,8860,4780,6820,6776.61,1.17,0,-7666,7120,6970,6740,6590,6360,7045,6665,148,2040,500,4910,10,1,29311547,1979,17.58,2.23,12,0.50,384.00,3029.00,7750,20240126,-12.90,4000,20231026,68.75,7750,-12.90,20240126,4610,46.42,20240423,7750,-12.90,20240126,4000,68.75,20231026,3.65,N,337930,500,148 억,,342935,N,N,1,N,00,N
20240705,111123,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6750,-70,5,-1.03,828931330,122193,36.61,6850,6870,6720,8860,4780,6820,6783.79,1.17,0,-1630,7120,6970,6740,6590,6360,7045,6665,148,2040,500,4910,10,1,29311547,1979,17.58,2.23,12,0.42,384.00,3029.00,7750,20240126,-12.90,4000,20231026,68.75,7750,-12.90,20240126,4610,46.42,20240423,7750,-12.90,20240126,4000,68.75,20231026,3.65,N,337930,500,148 억,,342935,N,N,1,N,00,N
20240705,101123,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6780,-40,5,-0.59,557884720,82214,24.63,6850,6870,6720,8860,4780,6820,6785.76,1.17,0,-5938,7120,6970,6740,6590,6360,7045,6665,148,2040,500,4910,10,1,29311547,1987,17.66,2.24,12,0.28,384.00,3029.00,7750,20240126,-12.52,4000,20231026,69.50,7750,-12.52,20240126,4610,47.07,20240423,7750,-12.52,20240126,4000,69.50,20231026,3.65,N,337930,500,148 억,,342935,N,N,1,N,00,N
20240705,091125,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6810,-10,5,-0.15,145725150,21420,6.42,6850,6870,6720,8860,4780,6820,6803.23,1.17,0,-4765,7120,6970,6740,6590,6360,7045,6665,148,2040,500,4910,10,1,29311547,1996,17.73,2.25,12,0.07,384.00,3029.00,7750,20240126,-12.13,4000,20231026,70.25,7750,-12.13,20240126,4610,47.72,20240423,7750,-12.13,20240126,4000,70.25,20231026,3.65,N,337930,500,148 억,,342935,N,N,1,N,00,N
20240704,161118,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6820,290,2,4.44,2230203790,332134,76.76,6530,6890,6510,8480,4580,6530,6714.58,1.08,0,24079,7043,6786,6563,6306,6083,6915,6435,148,1950,500,4700,10,1,29266589,1996,17.76,2.25,12,1.13,384.00,3029.00,7750,20240126,-12.00,4000,20231026,70.50,7750,-12.00,20240126,4610,47.94,20240423,7750,-12.00,20240126,4000,70.50,20231026,3.59,N,337930,500,147 억,,316650,N,N,1,N,00,N
20240704,151123,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6870,340,2,5.21,2104046050,313610,72.48,6530,6890,6510,8480,4580,6530,6709.12,1.08,0,23925,7043,6786,6563,6306,6083,6915,6435,148,1950,500,4700,10,1,29266589,2011,17.89,2.27,12,1.07,384.00,3029.00,7750,20240126,-11.35,4000,20231026,71.75,7750,-11.35,20240126,4610,49.02,20240423,7750,-11.35,20240126,4000,71.75,20231026,3.59,N,337930,500,147 억,,316650,N,N,3,N,00,N
20240704,141122,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6700,170,2,2.60,1153882010,173491,40.09,6530,6780,6510,8480,4580,6530,6650.96,1.08,0,-1991,7043,6786,6563,6306,6083,6915,6435,148,1950,500,4700,10,1,29266589,1961,17.45,2.21,12,0.59,384.00,3029.00,7750,20240126,-13.55,4000,20231026,67.50,7750,-13.55,20240126,4610,45.34,20240423,7750,-13.55,20240126,4000,67.50,20231026,3.59,N,337930,500,147 억,,316650,N,N,3,N,00,N
20240704,131122,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6620,90,2,1.38,875401120,131751,30.45,6530,6780,6510,8480,4580,6530,6644.36,1.08,0,-6735,7043,6786,6563,6306,6083,6915,6435,148,1950,500,4700,10,1,29266589,1937,17.24,2.19,12,0.45,384.00,3029.00,7750,20240126,-14.58,4000,20231026,65.50,7750,-14.58,20240126,4610,43.60,20240423,7750,-14.58,20240126,4000,65.50,20231026,3.59,N,337930,500,147 억,,316650,N,N,3,N,00,N
20240704,121122,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6520,-10,5,-0.15,814675560,122494,28.31,6530,6780,6520,8480,4580,6530,6650.74,1.08,0,-8742,7043,6786,6563,6306,6083,6915,6435,148,1950,500,4700,10,1,29266589,1908,16.98,2.15,12,0.42,384.00,3029.00,7750,20240126,-15.87,4000,20231026,63.00,7750,-15.87,20240126,4610,41.43,20240423,7750,-15.87,20240126,4000,63.00,20231026,3.59,N,337930,500,147 억,,316650,N,N,3,N,00,N
20240704,111120,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6580,50,2,0.77,719814230,107993,24.96,6530,6780,6530,8480,4580,6530,6665.38,1.08,0,-7820,7043,6786,6563,6306,6083,6915,6435,148,1950,500,4700,10,1,29266589,1926,17.14,2.17,12,0.37,384.00,3029.00,7750,20240126,-15.10,4000,20231026,64.50,7750,-15.10,20240126,4610,42.73,20240423,7750,-15.10,20240126,4000,64.50,20231026,3.59,N,337930,500,147 억,,316650,N,N,3,N,00,N
20240704,101120,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6540,10,2,0.15,645199600,96658,22.34,6530,6780,6530,8480,4580,6530,6675.08,1.08,0,-6337,7043,6786,6563,6306,6083,6915,6435,148,1950,500,4700,10,1,29266589,1914,17.03,2.16,12,0.33,384.00,3029.00,7750,20240126,-15.61,4000,20231026,63.50,7750,-15.61,20240126,4610,41.87,20240423,7750,-15.61,20240126,4000,63.50,20231026,3.59,N,337930,500,147 억,,316650,N,N,3,N,00,N
20240704,091122,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6700,170,2,2.60,191848480,28636,6.62,6530,6780,6530,8480,4580,6530,6699.56,1.08,0,419,7043,6786,6563,6306,6083,6915,6435,148,1950,500,4700,10,1,29266589,1961,17.45,2.21,12,0.10,384.00,3029.00,7750,20240126,-13.55,4000,20231026,67.50,7750,-13.55,20240126,4610,45.34,20240423,7750,-13.55,20240126,4000,67.50,20231026,3.59,N,337930,500,147 억,,316650,N,N,3,N,00,N
20240703,161116,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6530,80,2,1.24,2823472570,429860,59.39,6420,6820,6340,8380,4520,6450,6568.37,1.13,0,-14880,7243,6846,6643,6246,6043,6745,6145,148,1930,500,4640,10,1,29266589,1911,17.01,2.16,12,1.47,384.00,3029.00,7750,20240126,-15.74,4000,20231026,63.25,7750,-15.74,20240126,4610,41.65,20240423,7750,-15.74,20240126,4000,63.25,20231026,3.51,N,337930,500,147 억,,330337,N,N,3,N,00,N
20240703,151119,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6560,110,2,1.71,2749017020,418457,57.81,6420,6820,6340,8380,4520,6450,6569.41,1.13,0,-11932,7243,6846,6643,6246,6043,6745,6145,148,1930,500,4640,10,1,29266589,1920,17.08,2.17,12,1.43,384.00,3029.00,7750,20240126,-15.35,4000,20231026,64.00,7750,-15.35,20240126,4610,42.30,20240423,7750,-15.35,20240126,4000,64.00,20231026,3.51,N,337930,500,147 억,,330337,N,N,4,N,00,N
20240703,141119,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6520,70,2,1.09,2218045910,337261,46.60,6420,6820,6340,8380,4520,6450,6576.65,1.13,0,-27393,7243,6846,6643,6246,6043,6745,6145,148,1930,500,4640,10,1,29266589,1908,16.98,2.15,12,1.15,384.00,3029.00,7750,20240126,-15.87,4000,20231026,63.00,7750,-15.87,20240126,4610,41.43,20240423,7750,-15.87,20240126,4000,63.00,20231026,3.51,N,337930,500,147 억,,330337,N,N,4,N,00,N
20240703,131119,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6460,10,2,0.16,1336332600,205150,28.34,6420,6670,6340,8380,4520,6450,6513.93,1.13,0,-2184,7243,6846,6643,6246,6043,6745,6145,148,1930,500,4640,10,1,29266589,1891,16.82,2.13,12,0.70,384.00,3029.00,7750,20240126,-16.65,4000,20231026,61.50,7750,-16.65,20240126,4610,40.13,20240423,7750,-16.65,20240126,4000,61.50,20231026,3.51,N,337930,500,147 억,,330337,N,N,4,N,00,N
20240703,121117,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6450,0,3,0.00,1211331810,185722,25.66,6420,6670,6340,8380,4520,6450,6522.28,1.13,0,-2778,7243,6846,6643,6246,6043,6745,6145,148,1930,500,4640,10,1,29266589,1888,16.80,2.13,12,0.63,384.00,3029.00,7750,20240126,-16.77,4000,20231026,61.25,7750,-16.77,20240126,4610,39.91,20240423,7750,-16.77,20240126,4000,61.25,20231026,3.51,N,337930,500,147 억,,330337,N,N,4,N,00,N
20240703,111120,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6430,-20,5,-0.31,1151534500,176449,24.38,6420,6670,6340,8380,4520,6450,6526.16,1.13,0,-3494,7243,6846,6643,6246,6043,6745,6145,148,1930,500,4640,10,1,29266589,1882,16.74,2.12,12,0.60,384.00,3029.00,7750,20240126,-17.03,4000,20231026,60.75,7750,-17.03,20240126,4610,39.48,20240423,7750,-17.03,20240126,4000,60.75,20231026,3.51,N,337930,500,147 억,,330337,N,N,4,N,00,N
20240703,101121,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6440,-10,5,-0.16,943916940,144233,19.93,6420,6670,6340,8380,4520,6450,6544.39,1.13,0,-5846,7243,6846,6643,6246,6043,6745,6145,148,1930,500,4640,10,1,29266589,1885,16.77,2.13,12,0.49,384.00,3029.00,7750,20240126,-16.90,4000,20231026,61.00,7750,-16.90,20240126,4610,39.70,20240423,7750,-16.90,20240126,4000,61.00,20231026,3.51,N,337930,500,147 억,,330337,N,N,4,N,00,N
20240703,091117,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6490,40,2,0.62,151390960,23598,3.26,6420,6490,6340,8380,4520,6450,6415.41,1.13,0,6758,7243,6846,6643,6246,6043,6745,6145,148,1930,500,4640,10,1,29266589,1899,16.90,2.14,12,0.08,384.00,3029.00,7750,20240126,-16.26,4000,20231026,62.25,7750,-16.26,20240126,4610,40.78,20240423,7750,-16.26,20240126,4000,62.25,20231026,3.51,N,337930,500,147 억,,330337,N,N,4,N,00,N
20240702,161114,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6450,-230,5,-3.44,4823912330,720148,170.72,6800,7040,6440,8680,4680,6680,6698.51,1.18,0,-16390,7100,6890,6730,6520,6360,6810,6440,148,2000,500,4800,10,1,29266589,1888,16.80,2.13,12,2.46,384.00,3029.00,7750,20240126,-16.77,4000,20231026,61.25,7750,-16.77,20240126,4610,39.91,20240423,7750,-16.77,20240126,4000,61.25,20231026,3.42,N,337930,500,147 억,,346398,N,N,4,N,00,N
20240702,151116,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6490,-190,5,-2.84,4544477630,676873,160.46,6800,7040,6440,8680,4680,6680,6713.93,1.18,0,-18210,7100,6890,6730,6520,6360,6810,6440,148,2000,500,4800,10,1,29266589,1899,16.90,2.14,12,2.31,384.00,3029.00,7750,20240126,-16.26,4000,20231026,62.25,7750,-16.26,20240126,4610,40.78,20240423,7750,-16.26,20240126,4000,62.25,20231026,3.42,N,337930,500,147 억,,346398,N,N,7,N,00,N
20240702,141116,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6510,-170,5,-2.54,4363952390,649128,153.89,6800,7040,6440,8680,4680,6680,6722.79,1.18,0,-23539,7100,6890,6730,6520,6360,6810,6440,148,2000,500,4800,10,1,29266589,1905,16.95,2.15,12,2.22,384.00,3029.00,7750,20240126,-16.00,4000,20231026,62.75,7750,-16.00,20240126,4610,41.21,20240423,7750,-16.00,20240126,4000,62.75,20231026,3.42,N,337930,500,147 억,,346398,N,N,7,N,00,N
20240702,131116,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6590,-90,5,-1.35,4096684620,608223,144.19,6800,7040,6440,8680,4680,6680,6735.50,1.18,0,-32528,7100,6890,6730,6520,6360,6810,6440,148,2000,500,4800,10,1,29266589,1929,17.16,2.18,12,2.08,384.00,3029.00,7750,20240126,-14.97,4000,20231026,64.75,7750,-14.97,20240126,4610,42.95,20240423,7750,-14.97,20240126,4000,64.75,20231026,3.42,N,337930,500,147 억,,346398,N,N,7,N,00,N
20240702,121117,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6670,-10,5,-0.15,3947683070,585566,138.82,6800,7040,6440,8680,4680,6680,6741.65,1.18,0,-34420,7100,6890,6730,6520,6360,6810,6440,148,2000,500,4800,10,1,29266589,1952,17.37,2.20,12,2.00,384.00,3029.00,7750,20240126,-13.94,4000,20231026,66.75,7750,-13.94,20240126,4610,44.69,20240423,7750,-13.94,20240126,4000,66.75,20231026,3.42,N,337930,500,147 억,,346398,N,N,7,N,00,N
20240702,111116,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6670,-10,5,-0.15,3737474460,554038,131.34,6800,7040,6440,8680,4680,6680,6745.88,1.18,0,-30063,7100,6890,6730,6520,6360,6810,6440,148,2000,500,4800,10,1,29266589,1952,17.37,2.20,12,1.89,384.00,3029.00,7750,20240126,-13.94,4000,20231026,66.75,7750,-13.94,20240126,4610,44.69,20240423,7750,-13.94,20240126,4000,66.75,20231026,3.42,N,337930,500,147 억,,346398,N,N,7,N,00,N
20240702,101115,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6580,-100,5,-1.50,3307820950,488357,115.77,6800,7040,6440,8680,4680,6680,6773.37,1.18,0,-46286,7100,6890,6730,6520,6360,6810,6440,148,2000,500,4800,10,1,29266589,1926,17.14,2.17,12,1.67,384.00,3029.00,7750,20240126,-15.10,4000,20231026,64.50,7750,-15.10,20240126,4610,42.73,20240423,7750,-15.10,20240126,4000,64.50,20231026,3.42,N,337930,500,147 억,,346398,N,N,7,N,00,N
20240702,091116,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6840,160,2,2.40,660810010,97341,23.08,6800,6860,6700,8680,4680,6680,6788.61,1.18,0,8780,7100,6890,6730,6520,6360,6810,6440,148,2000,500,4800,10,1,29266589,2002,17.81,2.26,12,0.33,384.00,3029.00,7750,20240126,-11.74,4000,20231026,71.00,7750,-11.74,20240126,4610,48.37,20240423,7750,-11.74,20240126,4000,71.00,20231026,3.42,N,337930,500,147 억,,346398,N,N,7,N,00,N
20240701,161111,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6680,-270,5,-3.88,2839386580,421293,36.62,6780,6940,6570,9030,4870,6950,6739.80,1.14,0,23250,7410,7180,6940,6710,6470,7295,6825,148,2080,500,5000,10,1,29266589,1955,17.40,2.21,12,1.44,384.00,3029.00,7750,20240126,-13.81,4000,20231026,67.00,7750,-13.81,20240126,4610,44.90,20240423,7750,-13.81,20240126,4000,67.00,20231026,3.41,N,337930,500,147 억,,333480,N,N,7,N,00,N
20240701,151114,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6610,-340,5,-4.89,2743015380,406812,35.36,6780,6940,6570,9030,4870,6950,6742.71,1.14,0,23008,7410,7180,6940,6710,6470,7295,6825,148,2080,500,5000,10,1,29266589,1935,17.21,2.18,12,1.39,384.00,3029.00,7750,20240126,-14.71,4000,20231026,65.25,7750,-14.71,20240126,4610,43.38,20240423,7750,-14.71,20240126,4000,65.25,20231026,3.41,N,337930,500,147 억,,333480,N,N,7,N,00,N
20240701,141112,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6690,-260,5,-3.74,2311274810,341768,29.71,6780,6940,6670,9030,4870,6950,6762.70,1.14,0,15298,7410,7180,6940,6710,6470,7295,6825,148,2080,500,5000,10,1,29266589,1958,17.42,2.21,12,1.17,384.00,3029.00,7750,20240126,-13.68,4000,20231026,67.25,7750,-13.68,20240126,4610,45.12,20240423,7750,-13.68,20240126,4000,67.25,20231026,3.41,N,337930,500,147 억,,333480,N,N,7,N,00,N
20240701,131112,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6740,-210,5,-3.02,2024264220,298962,25.99,6780,6940,6670,9030,4870,6950,6770.97,1.14,0,13718,7410,7180,6940,6710,6470,7295,6825,148,2080,500,5000,10,1,29266589,1973,17.55,2.23,12,1.02,384.00,3029.00,7750,20240126,-13.03,4000,20231026,68.50,7750,-13.03,20240126,4610,46.20,20240423,7750,-13.03,20240126,4000,68.50,20231026,3.41,N,337930,500,147 억,,333480,N,N,7,N,00,N
20240701,121113,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6700,-250,5,-3.60,1883751970,278081,24.17,6780,6940,6670,9030,4870,6950,6774.11,1.14,0,10241,7410,7180,6940,6710,6470,7295,6825,148,2080,500,5000,10,1,29266589,1961,17.45,2.21,12,0.95,384.00,3029.00,7750,20240126,-13.55,4000,20231026,67.50,7750,-13.55,20240126,4610,45.34,20240423,7750,-13.55,20240126,4000,67.50,20231026,3.41,N,337930,500,147 억,,333480,N,N,7,N,00,N
20240701,111109,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6710,-240,5,-3.45,1553049310,228732,19.88,6780,6940,6700,9030,4870,6950,6789.82,1.14,0,9279,7410,7180,6940,6710,6470,7295,6825,148,2080,500,5000,10,1,29266589,1964,17.47,2.22,12,0.78,384.00,3029.00,7750,20240126,-13.42,4000,20231026,67.75,7750,-13.42,20240126,4610,45.55,20240423,7750,-13.42,20240126,4000,67.75,20231026,3.41,N,337930,500,147 억,,333480,N,N,7,N,00,N
20240701,101108,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6870,-80,5,-1.15,1142174200,168003,14.60,6780,6940,6700,9030,4870,6950,6798.53,1.14,0,25359,7410,7180,6940,6710,6470,7295,6825,148,2080,500,5000,10,1,29266589,2011,17.89,2.27,12,0.57,384.00,3029.00,7750,20240126,-11.35,4000,20231026,71.75,7750,-11.35,20240126,4610,49.02,20240423,7750,-11.35,20240126,4000,71.75,20231026,3.41,N,337930,500,147 억,,333480,N,N,7,N,00,N
20240701,091106,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6770,-180,5,-2.59,420122480,61653,5.36,6780,6930,6740,9030,4870,6950,6814.31,1.14,0,8155,7410,7180,6940,6710,6470,7295,6825,148,2080,500,5000,10,1,29266589,1981,17.63,2.24,12,0.21,384.00,3029.00,7750,20240126,-12.65,4000,20231026,69.25,7750,-12.65,20240126,4610,46.85,20240423,7750,-12.65,20240126,4000,69.25,20231026,3.41,N,337930,500,147 억,,333480,N,N,7,N,00,N