KissMeData/337930/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
20240930,161207,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,12440,1730,2,16.15,96248329520,7983239,442.15,10710,12770,10610,13920,7500,10710,12051.31,2.19,0,43479,11976,11342,10906,10272,9836,11660,10590,148,3210,500,7710,10,1,29311547,3646,32.40,4.11,12,27.24,384.00,3029.00,12770,20240930,-2.58,4000,20231026,211.00,12770,-2.58,20240930,4610,169.85,20240423,12770,-2.58,20240930,4000,211.00,20231026,4.14,N,337930,500,148 억,,642230,N,N,1,N,00,N
20240930,151223,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,12260,1550,2,14.47,91673548570,7615791,421.80,10710,12770,10610,13920,7500,10710,12037.32,2.19,0,64487,11976,11342,10906,10272,9836,11660,10590,148,3210,500,7710,10,1,29311547,3594,31.93,4.05,12,25.98,384.00,3029.00,12770,20240930,-3.99,4000,20231026,206.50,12770,-3.99,20240930,4610,165.94,20240423,12770,-3.99,20240930,4000,206.50,20231026,4.14,N,337930,500,148 억,,642230,N,N,1,N,00,N
20240930,141224,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,12660,1950,2,18.21,78864710250,6575575,364.19,10710,12770,10610,13920,7500,10710,11993.61,2.19,0,31858,11976,11342,10906,10272,9836,11660,10590,148,3210,500,7710,10,1,29311547,3711,32.97,4.18,12,22.43,384.00,3029.00,12770,20240930,-0.86,4000,20231026,216.50,12770,-0.86,20240930,4610,174.62,20240423,12770,-0.86,20240930,4000,216.50,20231026,4.14,N,337930,500,148 억,,642230,N,N,1,N,00,N
20240930,131217,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,12340,1630,2,15.22,62846416370,5271297,291.95,10710,12580,10610,13920,7500,10710,11922.41,2.19,0,-34463,11976,11342,10906,10272,9836,11660,10590,148,3210,500,7710,10,1,29311547,3617,32.14,4.07,12,17.98,384.00,3029.00,12580,20240930,-1.91,4000,20231026,208.50,12580,-1.91,20240930,4610,167.68,20240423,12580,-1.91,20240930,4000,208.50,20231026,4.14,N,337930,500,148 억,,642230,N,N,1,N,00,N
20240930,121214,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12080,1370,2,12.79,43084002690,3666386,203.06,10710,12150,10610,13920,7500,10710,11751.12,2.19,0,47388,11976,11342,10906,10272,9836,11660,10590,148,3210,500,7710,10,1,29311547,3541,31.46,3.99,12,12.51,384.00,3029.00,12280,20240809,-1.63,4000,20231026,202.00,12280,-1.63,20240809,4610,162.04,20240423,12280,-1.63,20240809,4000,202.00,20231026,4.14,N,337930,500,148 억,,642230,N,N,1,N,00,N
20240930,111211,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11850,1140,2,10.64,33011744280,2826955,156.57,10710,12130,10610,13920,7500,10710,11677.54,2.19,0,91221,11976,11342,10906,10272,9836,11660,10590,148,3210,500,7710,10,1,29311547,3473,30.86,3.91,12,9.64,384.00,3029.00,12280,20240809,-3.50,4000,20231026,196.25,12280,-3.50,20240809,4610,157.05,20240423,12280,-3.50,20240809,4000,196.25,20231026,4.14,N,337930,500,148 억,,642230,N,N,1,N,00,N
20240930,101212,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11750,1040,2,9.71,19712919340,1705176,94.44,10710,11990,10610,13920,7500,10710,11560.70,2.19,0,4544,11976,11342,10906,10272,9836,11660,10590,148,3210,500,7710,10,1,29311547,3444,30.60,3.88,12,5.82,384.00,3029.00,12280,20240809,-4.32,4000,20231026,193.75,12280,-4.32,20240809,4610,154.88,20240423,12280,-4.32,20240809,4000,193.75,20231026,4.14,N,337930,500,148 억,,642230,N,N,1,N,00,N
20240930,091119,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11100,390,2,3.64,1219520280,111542,6.18,10710,11140,10610,13920,7500,10710,10933.56,2.19,0,4765,11976,11342,10906,10272,9836,11660,10590,148,3210,500,7710,10,1,29311547,3254,28.91,3.66,12,0.38,384.00,3029.00,12280,20240809,-9.61,4000,20231026,177.50,12280,-9.61,20240809,4610,140.78,20240423,12280,-9.61,20240809,4000,177.50,20231026,4.14,N,337930,500,148 억,,642230,N,N,1,N,00,N
20240927,161218,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10710,260,2,2.49,19756228900,1797704,118.92,10580,11540,10470,13580,7320,10450,10990.66,2.27,0,-23357,11970,11210,10730,9970,9490,10970,9730,148,3130,500,7520,10,1,29311547,3139,27.89,3.54,12,6.13,384.00,3029.00,12280,20240809,-12.79,4000,20231026,167.75,12280,-12.79,20240809,4610,132.32,20240423,12280,-12.79,20240809,4000,167.75,20231026,4.05,N,337930,500,148 억,,664431,N,N,1,N,00,N
20240927,151222,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10720,270,2,2.58,19437110840,1767941,116.95,10580,11540,10470,13580,7320,10450,10994.21,2.27,0,-23745,11970,11210,10730,9970,9490,10970,9730,148,3130,500,7520,10,1,29311547,3142,27.92,3.54,12,6.03,384.00,3029.00,12280,20240809,-12.70,4000,20231026,168.00,12280,-12.70,20240809,4610,132.54,20240423,12280,-12.70,20240809,4000,168.00,20231026,4.05,N,337930,500,148 억,,664431,N,N,1,N,00,N
20240927,141232,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10770,320,2,3.06,18400709960,1671783,110.59,10580,11540,10470,13580,7320,10450,11006.64,2.27,0,-18479,11970,11210,10730,9970,9490,10970,9730,148,3130,500,7520,10,1,29311547,3157,28.05,3.56,12,5.70,384.00,3029.00,12280,20240809,-12.30,4000,20231026,169.25,12280,-12.30,20240809,4610,133.62,20240423,12280,-12.30,20240809,4000,169.25,20231026,4.05,N,337930,500,148 억,,664431,N,N,1,N,00,N
20240927,131215,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10890,440,2,4.21,17647966470,1602014,105.98,10580,11540,10470,13580,7320,10450,11016.11,2.27,0,1603,11970,11210,10730,9970,9490,10970,9730,148,3130,500,7520,10,1,29311547,3192,28.36,3.60,12,5.47,384.00,3029.00,12280,20240809,-11.32,4000,20231026,172.25,12280,-11.32,20240809,4610,136.23,20240423,12280,-11.32,20240809,4000,172.25,20231026,4.05,N,337930,500,148 억,,664431,N,N,1,N,00,N
20240927,121214,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10930,480,2,4.59,17012834640,1543691,102.12,10580,11540,10470,13580,7320,10450,11020.88,2.27,0,11299,11970,11210,10730,9970,9490,10970,9730,148,3130,500,7520,10,1,29311547,3204,28.46,3.61,12,5.27,384.00,3029.00,12280,20240809,-10.99,4000,20231026,173.25,12280,-10.99,20240809,4610,137.09,20240423,12280,-10.99,20240809,4000,173.25,20231026,4.05,N,337930,500,148 억,,664431,N,N,1,N,00,N
20240927,111218,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10780,330,2,3.16,15916853620,1442376,95.42,10580,11540,10470,13580,7320,10450,11035.16,2.27,0,52646,11970,11210,10730,9970,9490,10970,9730,148,3130,500,7520,10,1,29311547,3160,28.07,3.56,12,4.92,384.00,3029.00,12280,20240809,-12.21,4000,20231026,169.50,12280,-12.21,20240809,4610,133.84,20240423,12280,-12.21,20240809,4000,169.50,20231026,4.05,N,337930,500,148 억,,664431,N,N,1,N,00,N
20240927,101216,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11280,830,2,7.94,11205896720,1010694,66.86,10580,11540,10470,13580,7320,10450,11087.33,2.27,0,91794,11970,11210,10730,9970,9490,10970,9730,148,3130,500,7520,10,1,29311547,3306,29.38,3.72,12,3.45,384.00,3029.00,12280,20240809,-8.14,4000,20231026,182.00,12280,-8.14,20240809,4610,144.69,20240423,12280,-8.14,20240809,4000,182.00,20231026,4.05,N,337930,500,148 억,,664431,N,N,1,N,00,N
20240927,091220,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10640,190,2,1.82,1740137310,161453,10.68,10580,10970,10530,13580,7320,10450,10777.98,2.27,0,27696,11970,11210,10730,9970,9490,10970,9730,148,3130,500,7520,10,1,29311547,3119,27.71,3.51,12,0.55,384.00,3029.00,12280,20240809,-13.36,4000,20231026,166.00,12280,-13.36,20240809,4610,130.80,20240423,12280,-13.36,20240809,4000,166.00,20231026,4.05,N,337930,500,148 억,,664431,N,N,1,N,00,N
20240926,161157,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10450,-530,5,-4.83,16367973620,1504550,114.97,11040,11490,10250,14270,7690,10980,10879.32,3.14,0,-259093,12053,11516,11143,10606,10233,11330,10420,148,3290,500,7900,10,1,29311547,3063,27.21,3.45,12,5.13,384.00,3029.00,12280,20240809,-14.90,4000,20231026,161.25,12280,-14.90,20240809,4610,126.68,20240423,12280,-14.90,20240809,4000,161.25,20231026,3.74,N,337930,500,148 억,,919505,N,N,1,N,00,N
20240926,151203,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10520,-460,5,-4.19,15544725980,1426021,108.97,11040,11490,10250,14270,7690,10980,10900.77,3.14,0,-255732,12053,11516,11143,10606,10233,11330,10420,148,3290,500,7900,10,1,29311547,3084,27.40,3.47,12,4.87,384.00,3029.00,12280,20240809,-14.33,4000,20231026,163.00,12280,-14.33,20240809,4610,128.20,20240423,12280,-14.33,20240809,4000,163.00,20231026,3.74,N,337930,500,148 억,,919505,N,N,1,N,00,N
20240926,141211,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10760,-220,5,-2.00,3701624350,338861,25.90,11040,11310,10560,14270,7690,10980,10923.72,3.14,0,-43410,12053,11516,11143,10606,10233,11330,10420,148,3290,500,7900,10,1,29311547,3154,28.02,3.55,12,1.16,384.00,3029.00,12280,20240809,-12.38,4000,20231026,169.00,12280,-12.38,20240809,4610,133.41,20240423,12280,-12.38,20240809,4000,169.00,20231026,3.74,N,337930,500,148 억,,919505,N,N,1,N,00,N
20240926,131200,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10760,-220,5,-2.00,3387690530,309672,23.66,11040,11310,10560,14270,7690,10980,10939.60,3.14,0,-44589,12053,11516,11143,10606,10233,11330,10420,148,3290,500,7900,10,1,29311547,3154,28.02,3.55,12,1.06,384.00,3029.00,12280,20240809,-12.38,4000,20231026,169.00,12280,-12.38,20240809,4610,133.41,20240423,12280,-12.38,20240809,4000,169.00,20231026,3.74,N,337930,500,148 억,,919505,N,N,1,N,00,N
20240926,121210,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10850,-130,5,-1.18,3136831500,286452,21.89,11040,11310,10560,14270,7690,10980,10950.63,3.14,0,-40277,12053,11516,11143,10606,10233,11330,10420,148,3290,500,7900,10,1,29311547,3180,28.26,3.58,12,0.98,384.00,3029.00,12280,20240809,-11.64,4000,20231026,171.25,12280,-11.64,20240809,4610,135.36,20240423,12280,-11.64,20240809,4000,171.25,20231026,3.74,N,337930,500,148 억,,919505,N,N,1,N,00,N
20240926,111209,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10780,-200,5,-1.82,2430230220,220418,16.84,11040,11310,10780,14270,7690,10980,11025.56,3.14,0,-45046,12053,11516,11143,10606,10233,11330,10420,148,3290,500,7900,10,1,29311547,3160,28.07,3.56,12,0.75,384.00,3029.00,12280,20240809,-12.21,4000,20231026,169.50,12280,-12.21,20240809,4610,133.84,20240423,12280,-12.21,20240809,4000,169.50,20231026,3.74,N,337930,500,148 억,,919505,N,N,1,N,00,N
20240926,101212,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10940,-40,5,-0.36,1859371110,167930,12.83,11040,11310,10800,14270,7690,10980,11072.32,3.14,0,-11788,12053,11516,11143,10606,10233,11330,10420,148,3290,500,7900,10,1,29311547,3207,28.49,3.61,12,0.57,384.00,3029.00,12280,20240809,-10.91,4000,20231026,173.50,12280,-10.91,20240809,4610,137.31,20240423,12280,-10.91,20240809,4000,173.50,20231026,3.74,N,337930,500,148 억,,919505,N,N,1,N,00,N
20240926,091208,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11230,250,2,2.28,843687120,75292,5.75,11040,11310,11040,14270,7690,10980,11205.67,3.14,0,1166,12053,11516,11143,10606,10233,11330,10420,148,3290,500,7900,10,1,29311547,3292,29.24,3.71,12,0.26,384.00,3029.00,12280,20240809,-8.55,4000,20231026,180.75,12280,-8.55,20240809,4610,143.60,20240423,12280,-8.55,20240809,4000,180.75,20231026,3.74,N,337930,500,148 억,,919505,N,N,1,N,00,N
20240925,161153,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10980,40,2,0.37,14649785520,1305659,251.66,11150,11680,10770,14220,7660,10940,11220.70,3.28,0,-24914,11580,11260,10660,10340,9740,11420,10500,148,3280,500,7870,10,1,29311547,3218,28.59,3.62,12,4.45,384.00,3029.00,12280,20240809,-10.59,4000,20231026,174.50,12280,-10.59,20240809,4610,138.18,20240423,12280,-10.59,20240809,4000,174.50,20231026,3.52,N,337930,500,148 억,,962517,N,N,1,N,00,N
20240925,151205,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10910,-30,5,-0.27,14238501550,1268130,244.42,11150,11680,10770,14220,7660,10940,11228.20,3.28,0,-34078,11580,11260,10660,10340,9740,11420,10500,148,3280,500,7870,10,1,29311547,3198,28.41,3.60,12,4.33,384.00,3029.00,12280,20240809,-11.16,4000,20231026,172.75,12280,-11.16,20240809,4610,136.66,20240423,12280,-11.16,20240809,4000,172.75,20231026,3.52,N,337930,500,148 억,,962517,N,N,0,N,00,N
20240925,141207,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11140,200,2,1.83,12182500790,1079942,208.15,11150,11680,10770,14220,7660,10940,11281.05,3.28,0,-40223,11580,11260,10660,10340,9740,11420,10500,148,3280,500,7870,10,1,29311547,3265,29.01,3.68,12,3.68,384.00,3029.00,12280,20240809,-9.28,4000,20231026,178.50,12280,-9.28,20240809,4610,141.65,20240423,12280,-9.28,20240809,4000,178.50,20231026,3.52,N,337930,500,148 억,,962517,N,N,0,N,00,N
20240925,131158,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11230,290,2,2.65,11490092800,1017630,196.14,11150,11680,10770,14220,7660,10940,11291.41,3.28,0,-46529,11580,11260,10660,10340,9740,11420,10500,148,3280,500,7870,10,1,29311547,3292,29.24,3.71,12,3.47,384.00,3029.00,12280,20240809,-8.55,4000,20231026,180.75,12280,-8.55,20240809,4610,143.60,20240423,12280,-8.55,20240809,4000,180.75,20231026,3.52,N,337930,500,148 억,,962517,N,N,0,N,00,N
20240925,121206,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11190,250,2,2.29,10824687710,958468,184.74,11150,11680,10770,14220,7660,10940,11294.15,3.28,0,-24259,11580,11260,10660,10340,9740,11420,10500,148,3280,500,7870,10,1,29311547,3280,29.14,3.69,12,3.27,384.00,3029.00,12280,20240809,-8.88,4000,20231026,179.75,12280,-8.88,20240809,4610,142.73,20240423,12280,-8.88,20240809,4000,179.75,20231026,3.52,N,337930,500,148 억,,962517,N,N,0,N,00,N
20240925,111202,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11110,170,2,1.55,10196908970,902127,173.88,11150,11680,10770,14220,7660,10940,11303.63,3.28,0,-8620,11580,11260,10660,10340,9740,11420,10500,148,3280,500,7870,10,1,29311547,3257,28.93,3.67,12,3.08,384.00,3029.00,12280,20240809,-9.53,4000,20231026,177.75,12280,-9.53,20240809,4610,141.00,20240423,12280,-9.53,20240809,4000,177.75,20231026,3.52,N,337930,500,148 억,,962517,N,N,0,N,00,N
20240925,101159,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11350,410,2,3.75,8333711090,734699,141.61,11150,11680,10770,14220,7660,10940,11343.63,3.28,0,26695,11580,11260,10660,10340,9740,11420,10500,148,3280,500,7870,10,1,29311547,3327,29.56,3.75,12,2.51,384.00,3029.00,12280,20240809,-7.57,4000,20231026,183.75,12280,-7.57,20240809,4610,146.20,20240423,12280,-7.57,20240809,4000,183.75,20231026,3.52,N,337930,500,148 억,,962517,N,N,0,N,00,N
20240925,091211,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11000,60,2,0.55,1177858830,107504,20.72,11150,11160,10770,14220,7660,10940,10956.59,3.28,0,-27899,11580,11260,10660,10340,9740,11420,10500,148,3280,500,7870,10,1,29311547,3224,28.65,3.63,12,0.37,384.00,3029.00,12280,20240809,-10.42,4000,20231026,175.00,12280,-10.42,20240809,4610,138.61,20240423,12280,-10.42,20240809,4000,175.00,20231026,3.52,N,337930,500,148 억,,962517,N,N,0,N,00,N
20240924,161155,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10940,660,2,6.42,5437619640,513986,109.76,10280,10980,10060,13360,7200,10280,10578.25,3.60,0,-77630,11113,10696,10403,9986,9693,10550,9840,148,3080,500,7400,10,1,29311547,3207,28.49,3.61,12,1.75,384.00,3029.00,12280,20240809,-10.91,4000,20231026,173.50,12280,-10.91,20240809,4610,137.31,20240423,12280,-10.91,20240809,4000,173.50,20231026,3.87,N,337930,500,148 억,,1056149,N,N,0,N,00,N
20240924,151157,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10890,610,2,5.93,5048382990,478326,102.15,10280,10980,10060,13360,7200,10280,10554.27,3.60,0,-78255,11113,10696,10403,9986,9693,10550,9840,148,3080,500,7400,10,1,29311547,3192,28.36,3.60,12,1.63,384.00,3029.00,12280,20240809,-11.32,4000,20231026,172.25,12280,-11.32,20240809,4610,136.23,20240423,12280,-11.32,20240809,4000,172.25,20231026,3.87,N,337930,500,148 억,,1056149,N,N,0,N,00,N
20240924,141147,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10380,100,2,0.97,1950751560,189195,40.40,10280,10460,10060,13360,7200,10280,10310.80,3.60,0,-30205,11113,10696,10403,9986,9693,10550,9840,148,3080,500,7400,10,1,29311547,3043,27.03,3.43,12,0.65,384.00,3029.00,12280,20240809,-15.47,4000,20231026,159.50,12280,-15.47,20240809,4610,125.16,20240423,12280,-15.47,20240809,4000,159.50,20231026,3.87,N,337930,500,148 억,,1056149,N,N,0,N,00,N
20240924,131156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10360,80,2,0.78,1745405170,169291,36.15,10280,10460,10060,13360,7200,10280,10310.09,3.60,0,-24389,11113,10696,10403,9986,9693,10550,9840,148,3080,500,7400,10,1,29311547,3037,26.98,3.42,12,0.58,384.00,3029.00,12280,20240809,-15.64,4000,20231026,159.00,12280,-15.64,20240809,4610,124.73,20240423,12280,-15.64,20240809,4000,159.00,20231026,3.87,N,337930,500,148 억,,1056149,N,N,0,N,00,N
20240924,121150,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10430,150,2,1.46,1443689050,140263,29.95,10280,10460,10060,13360,7200,10280,10292.73,3.60,0,-5920,11113,10696,10403,9986,9693,10550,9840,148,3080,500,7400,10,1,29311547,3057,27.16,3.44,12,0.48,384.00,3029.00,12280,20240809,-15.07,4000,20231026,160.75,12280,-15.07,20240809,4610,126.25,20240423,12280,-15.07,20240809,4000,160.75,20231026,3.87,N,337930,500,148 억,,1056149,N,N,0,N,00,N
20240924,111158,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10380,100,2,0.97,1191817400,116021,24.78,10280,10460,10060,13360,7200,10280,10272.43,3.60,0,-4030,11113,10696,10403,9986,9693,10550,9840,148,3080,500,7400,10,1,29311547,3043,27.03,3.43,12,0.40,384.00,3029.00,12280,20240809,-15.47,4000,20231026,159.50,12280,-15.47,20240809,4610,125.16,20240423,12280,-15.47,20240809,4000,159.50,20231026,3.87,N,337930,500,148 억,,1056149,N,N,0,N,00,N
20240924,101156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10220,-60,5,-0.58,619119940,60825,12.99,10280,10380,10060,13360,7200,10280,10178.71,3.60,0,-1661,11113,10696,10403,9986,9693,10550,9840,148,3080,500,7400,10,1,29311547,2996,26.61,3.37,12,0.21,384.00,3029.00,12280,20240809,-16.78,4000,20231026,155.50,12280,-16.78,20240809,4610,121.69,20240423,12280,-16.78,20240809,4000,155.50,20231026,3.87,N,337930,500,148 억,,1056149,N,N,0,N,00,N
20240924,091159,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10170,-110,5,-1.07,140888210,13713,2.93,10280,10380,10160,13360,7200,10280,10274.06,3.60,0,-6540,11113,10696,10403,9986,9693,10550,9840,148,3080,500,7400,10,1,29311547,2981,26.48,3.36,12,0.05,384.00,3029.00,12280,20240809,-17.18,4000,20231026,154.25,12280,-17.18,20240809,4610,120.61,20240423,12280,-17.18,20240809,4000,154.25,20231026,3.87,N,337930,500,148 억,,1056149,N,N,0,N,00,N
20240923,161150,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10280,-300,5,-2.84,4872641860,467199,39.78,10580,10820,10110,13750,7410,10580,10428.82,3.77,0,-59064,11606,11092,10176,9662,8746,11350,9920,148,3170,500,7610,10,1,29311547,3013,26.77,3.39,12,1.59,384.00,3029.00,12280,20240809,-16.29,4000,20231026,157.00,12280,-16.29,20240809,4610,122.99,20240423,12280,-16.29,20240809,4000,157.00,20231026,3.75,N,337930,500,148 억,,1106406,N,N,0,N,00,N
20240923,151155,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10220,-360,5,-3.40,4764956230,456708,38.88,10580,10820,10110,13750,7410,10580,10432.40,3.77,0,-56924,11606,11092,10176,9662,8746,11350,9920,148,3170,500,7610,10,1,29311547,2996,26.61,3.37,12,1.56,384.00,3029.00,12280,20240809,-16.78,4000,20231026,155.50,12280,-16.78,20240809,4610,121.69,20240423,12280,-16.78,20240809,4000,155.50,20231026,3.75,N,337930,500,148 억,,1106406,N,N,0,N,00,N
20240923,141201,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10230,-350,5,-3.31,4442198210,425200,36.20,10580,10820,10110,13750,7410,10580,10446.48,3.77,0,-46586,11606,11092,10176,9662,8746,11350,9920,148,3170,500,7610,10,1,29311547,2999,26.64,3.38,12,1.45,384.00,3029.00,12280,20240809,-16.69,4000,20231026,155.75,12280,-16.69,20240809,4610,121.91,20240423,12280,-16.69,20240809,4000,155.75,20231026,3.75,N,337930,500,148 억,,1106406,N,N,0,N,00,N
20240923,131156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10320,-260,5,-2.46,3575825210,340273,28.97,10580,10820,10230,13750,7410,10580,10508.13,3.77,0,-42549,11606,11092,10176,9662,8746,11350,9920,148,3170,500,7610,10,1,29311547,3025,26.88,3.41,12,1.16,384.00,3029.00,12280,20240809,-15.96,4000,20231026,158.00,12280,-15.96,20240809,4610,123.86,20240423,12280,-15.96,20240809,4000,158.00,20231026,3.75,N,337930,500,148 억,,1106406,N,N,0,N,00,N
20240923,121157,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10390,-190,5,-1.80,3245839320,308494,26.26,10580,10820,10230,13750,7410,10580,10521.05,3.77,0,-26725,11606,11092,10176,9662,8746,11350,9920,148,3170,500,7610,10,1,29311547,3045,27.06,3.43,12,1.05,384.00,3029.00,12280,20240809,-15.39,4000,20231026,159.75,12280,-15.39,20240809,4610,125.38,20240423,12280,-15.39,20240809,4000,159.75,20231026,3.75,N,337930,500,148 억,,1106406,N,N,0,N,00,N
20240923,111156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10390,-190,5,-1.80,3053658740,289966,24.69,10580,10820,10230,13750,7410,10580,10530.64,3.77,0,-23247,11606,11092,10176,9662,8746,11350,9920,148,3170,500,7610,10,1,29311547,3045,27.06,3.43,12,0.99,384.00,3029.00,12280,20240809,-15.39,4000,20231026,159.75,12280,-15.39,20240809,4610,125.38,20240423,12280,-15.39,20240809,4000,159.75,20231026,3.75,N,337930,500,148 억,,1106406,N,N,0,N,00,N
20240923,101154,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10340,-240,5,-2.27,2448547630,231260,19.69,10580,10820,10250,13750,7410,10580,10587.95,3.77,0,-37038,11606,11092,10176,9662,8746,11350,9920,148,3170,500,7610,10,1,29311547,3031,26.93,3.41,12,0.79,384.00,3029.00,12280,20240809,-15.80,4000,20231026,158.50,12280,-15.80,20240809,4610,124.30,20240423,12280,-15.80,20240809,4000,158.50,20231026,3.75,N,337930,500,148 억,,1106406,N,N,0,N,00,N
20240923,091155,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10700,120,2,1.13,710194100,66833,5.69,10580,10760,10500,13750,7410,10580,10628.33,3.77,0,-16034,11606,11092,10176,9662,8746,11350,9920,148,3170,500,7610,10,1,29311547,3136,27.86,3.53,12,0.23,384.00,3029.00,12280,20240809,-12.87,4000,20231026,167.50,12280,-12.87,20240809,4610,132.10,20240423,12280,-12.87,20240809,4000,167.50,20231026,3.75,N,337930,500,148 억,,1106406,N,N,0,N,00,N
20240913,161055,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9480,170,2,1.83,3797473430,396069,130.14,9410,9860,9300,12100,6520,9310,9588.08,3.72,0,-1755,9610,9460,9350,9200,9090,9405,9145,148,2790,500,6700,10,1,29311547,2779,24.69,3.13,12,1.35,384.00,3029.00,12280,20240809,-22.80,4000,20231026,137.00,12280,-22.80,20240809,4610,105.64,20240423,12280,-22.80,20240809,4000,137.00,20231026,3.75,N,337930,500,148 억,,1089679,N,N,0,N,00,N
20240913,151107,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9580,270,2,2.90,3688565100,384592,126.37,9410,9860,9300,12100,6520,9310,9590.85,3.72,0,738,9610,9460,9350,9200,9090,9405,9145,148,2790,500,6700,10,1,29311547,2808,24.95,3.16,12,1.31,384.00,3029.00,12280,20240809,-21.99,4000,20231026,139.50,12280,-21.99,20240809,4610,107.81,20240423,12280,-21.99,20240809,4000,139.50,20231026,3.75,N,337930,500,148 억,,1089679,N,N,0,N,00,N
20240913,141107,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9690,380,2,4.08,2786259970,290248,95.37,9410,9860,9300,12100,6520,9310,9599.58,3.72,0,-20514,9610,9460,9350,9200,9090,9405,9145,148,2790,500,6700,10,1,29311547,2840,25.23,3.20,12,0.99,384.00,3029.00,12280,20240809,-21.09,4000,20231026,142.25,12280,-21.09,20240809,4610,110.20,20240423,12280,-21.09,20240809,4000,142.25,20231026,3.75,N,337930,500,148 억,,1089679,N,N,0,N,00,N
20240913,131100,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9680,370,2,3.97,2537669780,264559,86.93,9410,9860,9300,12100,6520,9310,9592.08,3.72,0,-13056,9610,9460,9350,9200,9090,9405,9145,148,2790,500,6700,10,1,29311547,2837,25.21,3.20,12,0.90,384.00,3029.00,12280,20240809,-21.17,4000,20231026,142.00,12280,-21.17,20240809,4610,109.98,20240423,12280,-21.17,20240809,4000,142.00,20231026,3.75,N,337930,500,148 억,,1089679,N,N,0,N,00,N
20240913,121103,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9750,440,2,4.73,2159598210,225617,74.14,9410,9860,9300,12100,6520,9310,9571.97,3.72,0,-15122,9610,9460,9350,9200,9090,9405,9145,148,2790,500,6700,10,1,29311547,2858,25.39,3.22,12,0.77,384.00,3029.00,12280,20240809,-20.60,4000,20231026,143.75,12280,-20.60,20240809,4610,111.50,20240423,12280,-20.60,20240809,4000,143.75,20231026,3.75,N,337930,500,148 억,,1089679,N,N,0,N,00,N
20240913,111106,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9610,300,2,3.22,1274480080,134617,44.23,9410,9650,9300,12100,6520,9310,9467.45,3.72,0,-19695,9610,9460,9350,9200,9090,9405,9145,148,2790,500,6700,10,1,29311547,2817,25.03,3.17,12,0.46,384.00,3029.00,12280,20240809,-21.74,4000,20231026,140.25,12280,-21.74,20240809,4610,108.46,20240423,12280,-21.74,20240809,4000,140.25,20231026,3.75,N,337930,500,148 억,,1089679,N,N,0,N,00,N
20240913,101108,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9350,40,2,0.43,418739700,44770,14.71,9410,9460,9300,12100,6520,9310,9353.13,3.72,0,-11111,9610,9460,9350,9200,9090,9405,9145,148,2790,500,6700,10,1,29311547,2741,24.35,3.09,12,0.15,384.00,3029.00,12280,20240809,-23.86,4000,20231026,133.75,12280,-23.86,20240809,4610,102.82,20240423,12280,-23.86,20240809,4000,133.75,20231026,3.75,N,337930,500,148 억,,1089679,N,N,0,N,00,N
20240913,091110,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9400,90,2,0.97,108071770,11584,3.81,9410,9410,9300,12100,6520,9310,9329.40,3.72,0,581,9610,9460,9350,9200,9090,9405,9145,148,2790,500,6700,10,1,29311547,2755,24.48,3.10,12,0.04,384.00,3029.00,12280,20240809,-23.45,4000,20231026,135.00,12280,-23.45,20240809,4610,103.90,20240423,12280,-23.45,20240809,4000,135.00,20231026,3.75,N,337930,500,148 억,,1089679,N,N,0,N,00,N
20240912,161046,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9310,-50,5,-0.53,2842374830,303895,59.56,9430,9500,9240,12160,6560,9360,9353.37,3.79,0,-52985,9946,9652,9436,9142,8926,9800,9290,148,2800,500,6730,10,1,29311547,2729,24.24,3.07,12,1.04,384.00,3029.00,12280,20240809,-24.19,4000,20231026,132.75,12280,-24.19,20240809,4610,101.95,20240423,12280,-24.19,20240809,4000,132.75,20231026,3.75,N,337930,500,148 억,,1110647,N,N,0,N,00,N
20240912,151101,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9280,-80,5,-0.85,2654758420,283741,55.61,9430,9500,9240,12160,6560,9360,9356.27,3.79,0,-50682,9946,9652,9436,9142,8926,9800,9290,148,2800,500,6730,10,1,29311547,2720,24.17,3.06,12,0.97,384.00,3029.00,12280,20240809,-24.43,4000,20231026,132.00,12280,-24.43,20240809,4610,101.30,20240423,12280,-24.43,20240809,4000,132.00,20231026,3.75,N,337930,500,148 억,,1110647,N,N,0,N,00,N
20240912,141107,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9340,-20,5,-0.21,1838222310,196508,38.51,9430,9500,9240,12160,6560,9360,9354.44,3.79,0,-35337,9946,9652,9436,9142,8926,9800,9290,148,2800,500,6730,10,1,29311547,2738,24.32,3.08,12,0.67,384.00,3029.00,12280,20240809,-23.94,4000,20231026,133.50,12280,-23.94,20240809,4610,102.60,20240423,12280,-23.94,20240809,4000,133.50,20231026,3.75,N,337930,500,148 억,,1110647,N,N,0,N,00,N
20240912,131056,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9280,-80,5,-0.85,1589008530,169663,33.25,9430,9500,9240,12160,6560,9360,9365.68,3.79,0,-31074,9946,9652,9436,9142,8926,9800,9290,148,2800,500,6730,10,1,29311547,2720,24.17,3.06,12,0.58,384.00,3029.00,12280,20240809,-24.43,4000,20231026,132.00,12280,-24.43,20240809,4610,101.30,20240423,12280,-24.43,20240809,4000,132.00,20231026,3.75,N,337930,500,148 억,,1110647,N,N,0,N,00,N
20240912,121055,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9340,-20,5,-0.21,1349120190,143871,28.20,9430,9500,9240,12160,6560,9360,9377.30,3.79,0,-21446,9946,9652,9436,9142,8926,9800,9290,148,2800,500,6730,10,1,29311547,2738,24.32,3.08,12,0.49,384.00,3029.00,12280,20240809,-23.94,4000,20231026,133.50,12280,-23.94,20240809,4610,102.60,20240423,12280,-23.94,20240809,4000,133.50,20231026,3.75,N,337930,500,148 억,,1110647,N,N,0,N,00,N
20240912,111054,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9410,50,2,0.53,1199063800,127847,25.06,9430,9500,9240,12160,6560,9360,9378.91,3.79,0,-12492,9946,9652,9436,9142,8926,9800,9290,148,2800,500,6730,10,1,29311547,2758,24.51,3.11,12,0.44,384.00,3029.00,12280,20240809,-23.37,4000,20231026,135.25,12280,-23.37,20240809,4610,104.12,20240423,12280,-23.37,20240809,4000,135.25,20231026,3.75,N,337930,500,148 억,,1110647,N,N,0,N,00,N
20240912,101056,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9360,0,3,0.00,827512680,88514,17.35,9430,9490,9240,12160,6560,9360,9348.94,3.79,0,-23393,9946,9652,9436,9142,8926,9800,9290,148,2800,500,6730,10,1,29311547,2744,24.38,3.09,12,0.30,384.00,3029.00,12280,20240809,-23.78,4000,20231026,134.00,12280,-23.78,20240809,4610,103.04,20240423,12280,-23.78,20240809,4000,134.00,20231026,3.75,N,337930,500,148 억,,1110647,N,N,0,N,00,N
20240912,091057,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9460,100,2,1.07,181854730,19264,3.78,9430,9490,9390,12160,6560,9360,9440.46,3.79,0,-321,9946,9652,9436,9142,8926,9800,9290,148,2800,500,6730,10,1,29311547,2773,24.64,3.12,12,0.07,384.00,3029.00,12280,20240809,-22.96,4000,20231026,136.50,12280,-22.96,20240809,4610,105.21,20240423,12280,-22.96,20240809,4000,136.50,20231026,3.75,N,337930,500,148 억,,1110647,N,N,0,N,00,N
20240911,161036,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9360,160,2,1.74,4791464970,508424,215.76,9250,9730,9220,11960,6440,9200,9424.39,4.10,0,-100728,9493,9346,9193,9046,8893,9270,8970,148,2760,500,6620,10,1,29311547,2744,24.38,3.09,12,1.73,384.00,3029.00,12280,20240809,-23.78,4000,20231026,134.00,12280,-23.78,20240809,4610,103.04,20240423,12280,-23.78,20240809,4000,134.00,20231026,3.81,N,337930,500,148 억,,1201749,N,N,104,N,00,N
20240911,151040,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9260,60,2,0.65,4650020090,493251,209.32,9250,9730,9220,11960,6440,9200,9427.38,4.10,0,-105123,9493,9346,9193,9046,8893,9270,8970,148,2760,500,6620,10,1,29311547,2714,24.11,3.06,12,1.68,384.00,3029.00,12280,20240809,-24.59,4000,20231026,131.50,12280,-24.59,20240809,4610,100.87,20240423,12280,-24.59,20240809,4000,131.50,20231026,3.81,N,337930,500,148 억,,1201749,N,N,104,N,00,N
20240911,141043,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9300,100,2,1.09,4500060540,477090,202.46,9250,9730,9220,11960,6440,9200,9432.41,4.10,0,-111691,9493,9346,9193,9046,8893,9270,8970,148,2760,500,6620,10,1,29311547,2726,24.22,3.07,12,1.63,384.00,3029.00,12280,20240809,-24.27,4000,20231026,132.50,12280,-24.27,20240809,4610,101.74,20240423,12280,-24.27,20240809,4000,132.50,20231026,3.81,N,337930,500,148 억,,1201749,N,N,104,N,00,N
20240911,131038,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9260,60,2,0.65,4220904750,446983,189.68,9250,9730,9250,11960,6440,9200,9443.21,4.10,0,-113440,9493,9346,9193,9046,8893,9270,8970,148,2760,500,6620,10,1,29311547,2714,24.11,3.06,12,1.52,384.00,3029.00,12280,20240809,-24.59,4000,20231026,131.50,12280,-24.59,20240809,4610,100.87,20240423,12280,-24.59,20240809,4000,131.50,20231026,3.81,N,337930,500,148 억,,1201749,N,N,104,N,00,N
20240911,121043,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9330,130,2,1.41,3943825370,417139,177.02,9250,9730,9250,11960,6440,9200,9454.59,4.10,0,-102718,9493,9346,9193,9046,8893,9270,8970,148,2760,500,6620,10,1,29311547,2735,24.30,3.08,12,1.42,384.00,3029.00,12280,20240809,-24.02,4000,20231026,133.25,12280,-24.02,20240809,4610,102.39,20240423,12280,-24.02,20240809,4000,133.25,20231026,3.81,N,337930,500,148 억,,1201749,N,N,104,N,00,N
20240911,111033,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9340,140,2,1.52,3691906880,390183,165.58,9250,9730,9250,11960,6440,9200,9462.12,4.10,0,-96595,9493,9346,9193,9046,8893,9270,8970,148,2760,500,6620,10,1,29311547,2738,24.32,3.08,12,1.33,384.00,3029.00,12280,20240809,-23.94,4000,20231026,133.50,12280,-23.94,20240809,4610,102.60,20240423,12280,-23.94,20240809,4000,133.50,20231026,3.81,N,337930,500,148 억,,1201749,N,N,104,N,00,N
20240911,101028,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9510,310,2,3.37,3022239060,318839,135.30,9250,9730,9250,11960,6440,9200,9479.06,4.10,0,-66705,9493,9346,9193,9046,8893,9270,8970,148,2760,500,6620,10,1,29311547,2788,24.77,3.14,12,1.09,384.00,3029.00,12280,20240809,-22.56,4000,20231026,137.75,12280,-22.56,20240809,4610,106.29,20240423,12280,-22.56,20240809,4000,137.75,20231026,3.81,N,337930,500,148 억,,1201749,N,N,104,N,00,N
20240911,091046,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9440,240,2,2.61,1270416040,134925,57.26,9250,9520,9250,11960,6440,9200,9416.04,4.10,0,15949,9493,9346,9193,9046,8893,9270,8970,148,2760,500,6620,10,1,29311547,2767,24.58,3.12,12,0.46,384.00,3029.00,12280,20240809,-23.13,4000,20231026,136.00,12280,-23.13,20240809,4610,104.77,20240423,12280,-23.13,20240809,4000,136.00,20231026,3.81,N,337930,500,148 억,,1201749,N,N,104,N,00,N
20240910,161031,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9200,-50,5,-0.54,2150714960,234387,69.41,9250,9340,9040,12020,6480,9250,9175.83,4.18,0,-16156,9723,9486,9213,8976,8703,9605,9095,148,2770,500,6660,10,1,29311547,2697,23.96,3.04,12,0.80,384.00,3029.00,12280,20240809,-25.08,4000,20231026,130.00,12280,-25.08,20240809,4610,99.57,20240423,12280,-25.08,20240809,4000,130.00,20231026,4.07,N,337930,500,148 억,,1226326,N,N,104,N,00,N
20240910,151043,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9180,-70,5,-0.76,1975296150,215298,63.76,9250,9340,9040,12020,6480,9250,9174.71,4.18,0,-19329,9723,9486,9213,8976,8703,9605,9095,148,2770,500,6660,10,1,29311547,2691,23.91,3.03,12,0.73,384.00,3029.00,12280,20240809,-25.24,4000,20231026,129.50,12280,-25.24,20240809,4610,99.13,20240423,12280,-25.24,20240809,4000,129.50,20231026,4.07,N,337930,500,148 억,,1226326,N,N,110,N,00,N
20240910,141034,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9060,-190,5,-2.05,1628384900,177353,52.52,9250,9340,9040,12020,6480,9250,9181.60,4.18,0,-28971,9723,9486,9213,8976,8703,9605,9095,148,2770,500,6660,10,1,29311547,2656,23.59,2.99,12,0.61,384.00,3029.00,12280,20240809,-26.22,4000,20231026,126.50,12280,-26.22,20240809,4610,96.53,20240423,12280,-26.22,20240809,4000,126.50,20231026,4.07,N,337930,500,148 억,,1226326,N,N,110,N,00,N
20240910,131034,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9110,-140,5,-1.51,1418059110,154205,45.66,9250,9340,9050,12020,6480,9250,9195.93,4.18,0,-32048,9723,9486,9213,8976,8703,9605,9095,148,2770,500,6660,10,1,29311547,2670,23.72,3.01,12,0.53,384.00,3029.00,12280,20240809,-25.81,4000,20231026,127.75,12280,-25.81,20240809,4610,97.61,20240423,12280,-25.81,20240809,4000,127.75,20231026,4.07,N,337930,500,148 억,,1226326,N,N,110,N,00,N
20240910,121035,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9120,-130,5,-1.41,1284592380,139569,41.33,9250,9340,9110,12020,6480,9250,9203.99,4.18,0,-28485,9723,9486,9213,8976,8703,9605,9095,148,2770,500,6660,10,1,29311547,2673,23.75,3.01,12,0.48,384.00,3029.00,12280,20240809,-25.73,4000,20231026,128.00,12280,-25.73,20240809,4610,97.83,20240423,12280,-25.73,20240809,4000,128.00,20231026,4.07,N,337930,500,148 억,,1226326,N,N,110,N,00,N
20240910,111031,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9150,-100,5,-1.08,1147075540,124515,36.87,9250,9340,9110,12020,6480,9250,9212.35,4.18,0,-28863,9723,9486,9213,8976,8703,9605,9095,148,2770,500,6660,10,1,29311547,2682,23.83,3.02,12,0.42,384.00,3029.00,12280,20240809,-25.49,4000,20231026,128.75,12280,-25.49,20240809,4610,98.48,20240423,12280,-25.49,20240809,4000,128.75,20231026,4.07,N,337930,500,148 억,,1226326,N,N,110,N,00,N
20240910,101036,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9130,-120,5,-1.30,884643000,95950,28.41,9250,9340,9110,12020,6480,9250,9219.83,4.18,0,-13459,9723,9486,9213,8976,8703,9605,9095,148,2770,500,6660,10,1,29311547,2676,23.78,3.01,12,0.33,384.00,3029.00,12280,20240809,-25.65,4000,20231026,128.25,12280,-25.65,20240809,4610,98.05,20240423,12280,-25.65,20240809,4000,128.25,20231026,4.07,N,337930,500,148 억,,1226326,N,N,110,N,00,N
20240910,091033,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9280,30,2,0.32,290473270,31401,9.30,9250,9340,9170,12020,6480,9250,9250.45,4.18,0,-347,9723,9486,9213,8976,8703,9605,9095,148,2770,500,6660,10,1,29311547,2720,24.17,3.06,12,0.11,384.00,3029.00,12280,20240809,-24.43,4000,20231026,132.00,12280,-24.43,20240809,4610,101.30,20240423,12280,-24.43,20240809,4000,132.00,20231026,4.07,N,337930,500,148 억,,1226326,N,N,110,N,00,N
20240909,161014,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9250,-110,5,-1.18,3118194940,336251,51.39,8950,9450,8940,12160,6560,9360,9273.44,4.25,0,-28949,9953,9656,9253,8956,8553,9455,8755,148,2800,500,6730,10,1,29311547,2711,24.09,3.05,12,1.15,384.00,3029.00,12280,20240809,-24.67,4000,20231026,131.25,12280,-24.67,20240809,4610,100.65,20240423,12280,-24.67,20240809,4000,131.25,20231026,4.32,N,337930,500,148 억,,1246021,N,N,110,N,00,N
20240909,151025,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9350,-10,5,-0.11,2969658990,320247,48.95,8950,9450,8940,12160,6560,9360,9273.03,4.25,0,-23676,9953,9656,9253,8956,8553,9455,8755,148,2800,500,6730,10,1,29311547,2741,24.35,3.09,12,1.09,384.00,3029.00,12280,20240809,-23.86,4000,20231026,133.75,12280,-23.86,20240809,4610,102.82,20240423,12280,-23.86,20240809,4000,133.75,20231026,4.32,N,337930,500,148 억,,1246021,N,N,7,N,00,N
20240909,141026,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9320,-40,5,-0.43,2274599290,245731,37.56,8950,9450,8940,12160,6560,9360,9256.46,4.25,0,-10458,9953,9656,9253,8956,8553,9455,8755,148,2800,500,6730,10,1,29311547,2732,24.27,3.08,12,0.84,384.00,3029.00,12280,20240809,-24.10,4000,20231026,133.00,12280,-24.10,20240809,4610,102.17,20240423,12280,-24.10,20240809,4000,133.00,20231026,4.32,N,337930,500,148 억,,1246021,N,N,7,N,00,N
20240909,131022,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9350,-10,5,-0.11,1853389810,200750,30.68,8950,9380,8940,12160,6560,9360,9232.33,4.25,0,11347,9953,9656,9253,8956,8553,9455,8755,148,2800,500,6730,10,1,29311547,2741,24.35,3.09,12,0.68,384.00,3029.00,12280,20240809,-23.86,4000,20231026,133.75,12280,-23.86,20240809,4610,102.82,20240423,12280,-23.86,20240809,4000,133.75,20231026,4.32,N,337930,500,148 억,,1246021,N,N,7,N,00,N
20240909,121018,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9360,0,3,0.00,1705516970,184927,28.26,8950,9370,8940,12160,6560,9360,9222.65,4.25,0,13785,9953,9656,9253,8956,8553,9455,8755,148,2800,500,6730,10,1,29311547,2744,24.38,3.09,12,0.63,384.00,3029.00,12280,20240809,-23.78,4000,20231026,134.00,12280,-23.78,20240809,4610,103.04,20240423,12280,-23.78,20240809,4000,134.00,20231026,4.32,N,337930,500,148 억,,1246021,N,N,7,N,00,N
20240909,111019,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9340,-20,5,-0.21,1575134250,170964,26.13,8950,9360,8940,12160,6560,9360,9213.25,4.25,0,17041,9953,9656,9253,8956,8553,9455,8755,148,2800,500,6730,10,1,29311547,2738,24.32,3.08,12,0.58,384.00,3029.00,12280,20240809,-23.94,4000,20231026,133.50,12280,-23.94,20240809,4610,102.60,20240423,12280,-23.94,20240809,4000,133.50,20231026,4.32,N,337930,500,148 억,,1246021,N,N,7,N,00,N
20240909,101020,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9250,-110,5,-1.18,1068676100,116378,17.79,8950,9360,8940,12160,6560,9360,9182.80,4.25,0,19785,9953,9656,9253,8956,8553,9455,8755,148,2800,500,6730,10,1,29311547,2711,24.09,3.05,12,0.40,384.00,3029.00,12280,20240809,-24.67,4000,20231026,131.25,12280,-24.67,20240809,4610,100.65,20240423,12280,-24.67,20240809,4000,131.25,20231026,4.32,N,337930,500,148 억,,1246021,N,N,7,N,00,N
20240909,091015,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9350,-10,5,-0.11,592040130,64644,9.88,8950,9350,8940,12160,6560,9360,9158.47,4.25,0,27631,9953,9656,9253,8956,8553,9455,8755,148,2800,500,6730,10,1,29311547,2741,24.35,3.09,12,0.22,384.00,3029.00,12280,20240809,-23.86,4000,20231026,133.75,12280,-23.86,20240809,4610,102.82,20240423,12280,-23.86,20240809,4000,133.75,20231026,4.32,N,337930,500,148 억,,1246021,N,N,7,N,00,N
20240906,161001,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9360,-100,5,-1.06,5987793650,652574,100.81,9420,9550,8850,12290,6630,9460,9175.61,4.07,0,50352,10360,9910,9620,9170,8880,9765,9025,148,2830,500,6810,10,1,29311547,2744,24.38,3.09,12,2.23,384.00,3029.00,12280,20240809,-23.78,4000,20231026,134.00,12280,-23.78,20240809,4610,103.04,20240423,12280,-23.78,20240809,4000,134.00,20231026,4.81,N,337930,500,148 억,,1193533,N,N,7,N,00,N
20240906,151018,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9390,-70,5,-0.74,5873338190,640333,98.92,9420,9550,8850,12290,6630,9460,9172.32,4.07,0,54409,10360,9910,9620,9170,8880,9765,9025,148,2830,500,6810,10,1,29311547,2752,24.45,3.10,12,2.18,384.00,3029.00,12280,20240809,-23.53,4000,20231026,134.75,12280,-23.53,20240809,4610,103.69,20240423,12280,-23.53,20240809,4000,134.75,20231026,4.81,N,337930,500,148 억,,1193533,N,N,0,N,00,N
20240906,141027,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9370,-90,5,-0.95,5004351770,547206,84.53,9420,9550,8850,12290,6630,9460,9145.28,4.07,0,45086,10360,9910,9620,9170,8880,9765,9025,148,2830,500,6810,10,1,29311547,2746,24.40,3.09,12,1.87,384.00,3029.00,12280,20240809,-23.70,4000,20231026,134.25,12280,-23.70,20240809,4610,103.25,20240423,12280,-23.70,20240809,4000,134.25,20231026,4.81,N,337930,500,148 억,,1193533,N,N,0,N,00,N
20240906,131020,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9300,-160,5,-1.69,4719128510,516830,79.84,9420,9550,8850,12290,6630,9460,9130.91,4.07,0,56693,10360,9910,9620,9170,8880,9765,9025,148,2830,500,6810,10,1,29311547,2726,24.22,3.07,12,1.76,384.00,3029.00,12280,20240809,-24.27,4000,20231026,132.50,12280,-24.27,20240809,4610,101.74,20240423,12280,-24.27,20240809,4000,132.50,20231026,4.81,N,337930,500,148 억,,1193533,N,N,0,N,00,N
20240906,121019,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9460,0,3,0.00,4282719650,470535,72.69,9420,9550,8850,12290,6630,9460,9101.81,4.07,0,85457,10360,9910,9620,9170,8880,9765,9025,148,2830,500,6810,10,1,29311547,2773,24.64,3.12,12,1.61,384.00,3029.00,12280,20240809,-22.96,4000,20231026,136.50,12280,-22.96,20240809,4610,105.21,20240423,12280,-22.96,20240809,4000,136.50,20231026,4.81,N,337930,500,148 억,,1193533,N,N,0,N,00,N
20240906,111020,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9350,-110,5,-1.16,3792895840,418479,64.65,9420,9550,8850,12290,6630,9460,9063.53,4.07,0,88506,10360,9910,9620,9170,8880,9765,9025,148,2830,500,6810,10,1,29311547,2741,24.35,3.09,12,1.43,384.00,3029.00,12280,20240809,-23.86,4000,20231026,133.75,12280,-23.86,20240809,4610,102.82,20240423,12280,-23.86,20240809,4000,133.75,20231026,4.81,N,337930,500,148 억,,1193533,N,N,0,N,00,N
20240906,101015,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,8920,-540,5,-5.71,2996509880,330931,51.12,9420,9550,8850,12290,6630,9460,9054.79,4.07,0,84227,10360,9910,9620,9170,8880,9765,9025,148,2830,500,6810,10,1,29311547,2615,23.23,2.94,12,1.13,384.00,3029.00,12280,20240809,-27.36,4000,20231026,123.00,12280,-27.36,20240809,4610,93.49,20240423,12280,-27.36,20240809,4000,123.00,20231026,4.81,N,337930,500,148 억,,1193533,N,N,0,N,00,N
20240906,091018,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9350,-110,5,-1.16,346541890,37077,5.73,9420,9550,9260,12290,6630,9460,9346.55,4.07,0,6104,10360,9910,9620,9170,8880,9765,9025,148,2830,500,6810,10,1,29311547,2741,24.35,3.09,12,0.13,384.00,3029.00,12280,20240809,-23.86,4000,20231026,133.75,12280,-23.86,20240809,4610,102.82,20240423,12280,-23.86,20240809,4000,133.75,20231026,4.81,N,337930,500,148 억,,1193533,N,N,0,N,00,N
20240905,161000,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9460,-150,5,-1.56,6237789490,644515,49.80,9700,10070,9330,12490,6730,9610,9678.36,3.60,0,141631,10870,10240,9860,9230,8850,10050,9040,148,2880,500,6910,10,1,29311547,2773,24.64,3.12,12,2.20,384.00,3029.00,12280,20240809,-22.96,4000,20231026,136.50,12280,-22.96,20240809,4610,105.21,20240423,12280,-22.96,20240809,4000,136.50,20231026,4.74,N,337930,500,148 억,,1055991,N,N,13,N,00,N
20240905,151018,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9520,-90,5,-0.94,6014981230,621004,47.98,9700,10070,9330,12490,6730,9610,9685.90,3.60,0,135604,10870,10240,9860,9230,8850,10050,9040,148,2880,500,6910,10,1,29311547,2790,24.79,3.14,12,2.12,384.00,3029.00,12280,20240809,-22.48,4000,20231026,138.00,12280,-22.48,20240809,4610,106.51,20240423,12280,-22.48,20240809,4000,138.00,20231026,4.74,N,337930,500,148 억,,1055991,N,N,13,N,00,N
20240905,141012,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9390,-220,5,-2.29,5083989010,523162,40.42,9700,10070,9330,12490,6730,9610,9717.81,3.60,0,91847,10870,10240,9860,9230,8850,10050,9040,148,2880,500,6910,10,1,29311547,2752,24.45,3.10,12,1.78,384.00,3029.00,12280,20240809,-23.53,4000,20231026,134.75,12280,-23.53,20240809,4610,103.69,20240423,12280,-23.53,20240809,4000,134.75,20231026,4.74,N,337930,500,148 억,,1055991,N,N,13,N,00,N
20240905,131012,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9500,-110,5,-1.14,4072558830,416151,32.15,9700,10070,9400,12490,6730,9610,9786.25,3.60,0,37644,10870,10240,9860,9230,8850,10050,9040,148,2880,500,6910,10,1,29311547,2785,24.74,3.14,12,1.42,384.00,3029.00,12280,20240809,-22.64,4000,20231026,137.50,12280,-22.64,20240809,4610,106.07,20240423,12280,-22.64,20240809,4000,137.50,20231026,4.74,N,337930,500,148 억,,1055991,N,N,13,N,00,N
20240905,121013,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9690,80,2,0.83,3080851820,312247,24.12,9700,10070,9630,12490,6730,9610,9866.71,3.60,0,-3432,10870,10240,9860,9230,8850,10050,9040,148,2880,500,6910,10,1,29311547,2840,25.23,3.20,12,1.07,384.00,3029.00,12280,20240809,-21.09,4000,20231026,142.25,12280,-21.09,20240809,4610,110.20,20240423,12280,-21.09,20240809,4000,142.25,20231026,4.74,N,337930,500,148 억,,1055991,N,N,13,N,00,N
20240905,111008,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9720,110,2,1.14,2716770690,274704,21.22,9700,10070,9630,12490,6730,9610,9889.81,3.60,0,-21634,10870,10240,9860,9230,8850,10050,9040,148,2880,500,6910,10,1,29311547,2849,25.31,3.21,12,0.94,384.00,3029.00,12280,20240809,-20.85,4000,20231026,143.00,12280,-20.85,20240809,4610,110.85,20240423,12280,-20.85,20240809,4000,143.00,20231026,4.74,N,337930,500,148 억,,1055991,N,N,13,N,00,N
20240905,101009,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9910,300,2,3.12,2089736560,210878,16.29,9700,10070,9630,12490,6730,9610,9909.69,3.60,0,-18349,10870,10240,9860,9230,8850,10050,9040,148,2880,500,6910,10,1,29311547,2905,25.81,3.27,12,0.72,384.00,3029.00,12280,20240809,-19.30,4000,20231026,147.75,12280,-19.30,20240809,4610,114.97,20240423,12280,-19.30,20240809,4000,147.75,20231026,4.74,N,337930,500,148 억,,1055991,N,N,13,N,00,N
20240905,091016,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9700,90,2,0.94,425253100,43641,3.37,9700,9830,9630,12490,6730,9610,9744.35,3.60,0,-10844,10870,10240,9860,9230,8850,10050,9040,148,2880,500,6910,10,1,29311547,2843,25.26,3.20,12,0.15,384.00,3029.00,12280,20240809,-21.01,4000,20231026,142.50,12280,-21.01,20240809,4610,110.41,20240423,12280,-21.01,20240809,4000,142.50,20231026,4.74,N,337930,500,148 억,,1055991,N,N,13,N,00,N
20240904,160950,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9610,-1120,5,-10.44,12744194950,1289438,245.44,10020,10490,9480,13940,7520,10730,9883.72,2.56,0,302989,11310,11020,10670,10380,10030,11165,10525,148,3210,500,7720,10,1,29311547,2817,25.03,3.17,12,4.40,384.00,3029.00,12280,20240809,-21.74,4000,20231026,140.25,12280,-21.74,20240809,4610,108.46,20240423,12280,-21.74,20240809,4000,140.25,20231026,4.81,N,337930,500,148 억,,750051,N,N,13,N,00,N
20240904,150959,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9660,-1070,5,-9.97,11922520410,1203688,229.11,10020,10490,9590,13940,7520,10730,9904.98,2.56,0,273953,11310,11020,10670,10380,10030,11165,10525,148,3210,500,7720,10,1,29311547,2831,25.16,3.19,12,4.11,384.00,3029.00,12280,20240809,-21.34,4000,20231026,141.50,12280,-21.34,20240809,4610,109.54,20240423,12280,-21.34,20240809,4000,141.50,20231026,4.81,N,337930,500,148 억,,750051,N,N,19,N,00,N
20240904,141003,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9750,-980,5,-9.13,9220032510,925103,176.09,10020,10490,9730,13940,7520,10730,9966.48,2.56,0,187776,11310,11020,10670,10380,10030,11165,10525,148,3210,500,7720,10,1,29311547,2858,25.39,3.22,12,3.16,384.00,3029.00,12280,20240809,-20.60,4000,20231026,143.75,12280,-20.60,20240809,4610,111.50,20240423,12280,-20.60,20240809,4000,143.75,20231026,4.81,N,337930,500,148 억,,750051,N,N,19,N,00,N
20240904,130959,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10010,-720,5,-6.71,7784261870,779583,148.39,10020,10490,9770,13940,7520,10730,9985.15,2.56,0,150129,11310,11020,10670,10380,10030,11165,10525,148,3210,500,7720,10,1,29311547,2934,26.07,3.30,12,2.66,384.00,3029.00,12280,20240809,-18.49,4000,20231026,150.25,12280,-18.49,20240809,4610,117.14,20240423,12280,-18.49,20240809,4000,150.25,20231026,4.81,N,337930,500,148 억,,750051,N,N,19,N,00,N
20240904,120957,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10010,-720,5,-6.71,7198661650,721007,137.24,10020,10490,9770,13940,7520,10730,9984.16,2.56,0,144061,11310,11020,10670,10380,10030,11165,10525,148,3210,500,7720,10,1,29311547,2934,26.07,3.30,12,2.46,384.00,3029.00,12280,20240809,-18.49,4000,20231026,150.25,12280,-18.49,20240809,4610,117.14,20240423,12280,-18.49,20240809,4000,150.25,20231026,4.81,N,337930,500,148 억,,750051,N,N,19,N,00,N
20240904,110954,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10020,-710,5,-6.62,6691981220,670539,127.63,10020,10490,9770,13940,7520,10730,9979.99,2.56,0,149604,11310,11020,10670,10380,10030,11165,10525,148,3210,500,7720,10,1,29311547,2937,26.09,3.31,12,2.29,384.00,3029.00,12280,20240809,-18.40,4000,20231026,150.50,12280,-18.40,20240809,4610,117.35,20240423,12280,-18.40,20240809,4000,150.50,20231026,4.81,N,337930,500,148 억,,750051,N,N,19,N,00,N
20240904,100956,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,9940,-790,5,-7.36,5862335140,587600,111.85,10020,10490,9770,13940,7520,10730,9976.73,2.56,0,128982,11310,11020,10670,10380,10030,11165,10525,148,3210,500,7720,10,1,29311547,2914,25.89,3.28,12,2.00,384.00,3029.00,12280,20240809,-19.06,4000,20231026,148.50,12280,-19.06,20240809,4610,115.62,20240423,12280,-19.06,20240809,4000,148.50,20231026,4.81,N,337930,500,148 억,,750051,N,N,19,N,00,N
20240904,091001,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10180,-550,5,-5.13,1360523140,134474,25.60,10020,10490,10010,13940,7520,10730,10117.30,2.56,0,54170,11310,11020,10670,10380,10030,11165,10525,148,3210,500,7720,10,1,29311547,2984,26.51,3.36,12,0.46,384.00,3029.00,12280,20240809,-17.10,4000,20231026,154.50,12280,-17.10,20240809,4610,120.82,20240423,12280,-17.10,20240809,4000,154.50,20231026,4.81,N,337930,500,148 억,,750051,N,N,19,N,00,N
20240903,160943,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10730,-10,5,-0.09,5555132440,521834,75.64,10600,10960,10320,13960,7520,10740,10645.34,2.25,0,88425,11920,11330,10930,10340,9940,11130,10140,148,3220,500,7730,10,1,29311547,3145,27.94,3.54,12,1.78,384.00,3029.00,12280,20240809,-12.62,4000,20231026,168.25,12280,-12.62,20240809,4610,132.75,20240423,12280,-12.62,20240809,4000,168.25,20231026,4.59,N,337930,500,148 억,,660245,N,N,19,N,00,N
20240903,150952,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10620,-120,5,-1.12,5283991140,496435,71.96,10600,10960,10320,13960,7520,10740,10643.83,2.25,0,81454,11920,11330,10930,10340,9940,11130,10140,148,3220,500,7730,10,1,29311547,3113,27.66,3.51,12,1.69,384.00,3029.00,12280,20240809,-13.52,4000,20231026,165.50,12280,-13.52,20240809,4610,130.37,20240423,12280,-13.52,20240809,4000,165.50,20231026,4.59,N,337930,500,148 억,,660245,N,N,91,N,00,N
20240903,140952,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10690,-50,5,-0.47,4613003310,433232,62.80,10600,10960,10320,13960,7520,10740,10647.83,2.25,0,43770,11920,11330,10930,10340,9940,11130,10140,148,3220,500,7730,10,1,29311547,3133,27.84,3.53,12,1.48,384.00,3029.00,12280,20240809,-12.95,4000,20231026,167.25,12280,-12.95,20240809,4610,131.89,20240423,12280,-12.95,20240809,4000,167.25,20231026,4.59,N,337930,500,148 억,,660245,N,N,91,N,00,N
20240903,130953,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10760,20,2,0.19,3949672300,371223,53.81,10600,10960,10320,13960,7520,10740,10639.56,2.25,0,32651,11920,11330,10930,10340,9940,11130,10140,148,3220,500,7730,10,1,29311547,3154,28.02,3.55,12,1.27,384.00,3029.00,12280,20240809,-12.38,4000,20231026,169.00,12280,-12.38,20240809,4610,133.41,20240423,12280,-12.38,20240809,4000,169.00,20231026,4.59,N,337930,500,148 억,,660245,N,N,91,N,00,N
20240903,120941,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10830,90,2,0.84,3516320290,331327,48.03,10600,10950,10320,13960,7520,10740,10612.75,2.25,0,14777,11920,11330,10930,10340,9940,11130,10140,148,3220,500,7730,10,1,29311547,3174,28.20,3.58,12,1.13,384.00,3029.00,12280,20240809,-11.81,4000,20231026,170.75,12280,-11.81,20240809,4610,134.92,20240423,12280,-11.81,20240809,4000,170.75,20231026,4.59,N,337930,500,148 억,,660245,N,N,91,N,00,N
20240903,110940,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10720,-20,5,-0.19,2590522190,245960,35.65,10600,10720,10320,13960,7520,10740,10532.10,2.25,0,11958,11920,11330,10930,10340,9940,11130,10140,148,3220,500,7730,10,1,29311547,3142,27.92,3.54,12,0.84,384.00,3029.00,12280,20240809,-12.70,4000,20231026,168.00,12280,-12.70,20240809,4610,132.54,20240423,12280,-12.70,20240809,4000,168.00,20231026,4.59,N,337930,500,148 억,,660245,N,N,91,N,00,N
20240903,100939,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10520,-220,5,-2.05,1978773080,188115,27.27,10600,10690,10320,13960,7520,10740,10518.68,2.25,0,1274,11920,11330,10930,10340,9940,11130,10140,148,3220,500,7730,10,1,29311547,3084,27.40,3.47,12,0.64,384.00,3029.00,12280,20240809,-14.33,4000,20231026,163.00,12280,-14.33,20240809,4610,128.20,20240423,12280,-14.33,20240809,4000,163.00,20231026,4.59,N,337930,500,148 억,,660245,N,N,91,N,00,N
20240903,090942,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10500,-240,5,-2.23,429441360,40690,5.90,10600,10690,10500,13960,7520,10740,10552.92,2.25,0,1381,11920,11330,10930,10340,9940,11130,10140,148,3220,500,7730,10,1,29311547,3078,27.34,3.47,12,0.14,384.00,3029.00,12280,20240809,-14.50,4000,20231026,162.50,12280,-14.50,20240809,4610,127.77,20240423,12280,-14.50,20240809,4000,162.50,20231026,4.59,N,337930,500,148 억,,660245,N,N,91,N,00,N
20240902,160932,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10740,-580,5,-5.12,7490475800,688517,56.13,11400,11520,10530,14710,7930,11320,10879.28,2.45,0,-45186,12226,11772,11306,10852,10386,12000,11080,148,3390,500,8150,10,1,29311547,3148,27.97,3.55,12,2.35,384.00,3029.00,12280,20240809,-12.54,4000,20231026,168.50,12280,-12.54,20240809,4610,132.97,20240423,12280,-12.54,20240809,4000,168.50,20231026,4.53,N,337930,500,148 억,,717993,N,N,91,N,00,N
20240902,150948,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10790,-530,5,-4.68,7268468260,667862,54.44,11400,11520,10530,14710,7930,11320,10883.18,2.45,0,-44134,12226,11772,11306,10852,10386,12000,11080,148,3390,500,8150,10,1,29311547,3163,28.10,3.56,12,2.28,384.00,3029.00,12280,20240809,-12.13,4000,20231026,169.75,12280,-12.13,20240809,4610,134.06,20240423,12280,-12.13,20240809,4000,169.75,20231026,4.53,N,337930,500,148 억,,717993,N,N,1052,N,00,N
20240902,140944,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10710,-610,5,-5.39,6255656950,573899,46.78,11400,11520,10530,14710,7930,11320,10900.27,2.45,0,-46595,12226,11772,11306,10852,10386,12000,11080,148,3390,500,8150,10,1,29311547,3139,27.89,3.54,12,1.96,384.00,3029.00,12280,20240809,-12.79,4000,20231026,167.75,12280,-12.79,20240809,4610,132.32,20240423,12280,-12.79,20240809,4000,167.75,20231026,4.53,N,337930,500,148 억,,717993,N,N,1052,N,00,N
20240902,130941,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10660,-660,5,-5.83,5039817250,459528,37.46,11400,11520,10620,14710,7930,11320,10967.37,2.45,0,-63661,12226,11772,11306,10852,10386,12000,11080,148,3390,500,8150,10,1,29311547,3125,27.76,3.52,12,1.57,384.00,3029.00,12280,20240809,-13.19,4000,20231026,166.50,12280,-13.19,20240809,4610,131.24,20240423,12280,-13.19,20240809,4000,166.50,20231026,4.53,N,337930,500,148 억,,717993,N,N,1052,N,00,N
20240902,120946,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10870,-450,5,-3.98,4297913720,390641,31.84,11400,11520,10620,14710,7930,11320,11002.20,2.45,0,-52015,12226,11772,11306,10852,10386,12000,11080,148,3390,500,8150,10,1,29311547,3186,28.31,3.59,12,1.33,384.00,3029.00,12280,20240809,-11.48,4000,20231026,171.75,12280,-11.48,20240809,4610,135.79,20240423,12280,-11.48,20240809,4000,171.75,20231026,4.53,N,337930,500,148 억,,717993,N,N,1052,N,00,N
20240902,110934,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10710,-610,5,-5.39,3708467540,335661,27.36,11400,11520,10660,14710,7930,11320,11048.25,2.45,0,-62727,12226,11772,11306,10852,10386,12000,11080,148,3390,500,8150,10,1,29311547,3139,27.89,3.54,12,1.15,384.00,3029.00,12280,20240809,-12.79,4000,20231026,167.75,12280,-12.79,20240809,4610,132.32,20240423,12280,-12.79,20240809,4000,167.75,20231026,4.53,N,337930,500,148 억,,717993,N,N,1052,N,00,N
20240902,100934,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11100,-220,5,-1.94,2153093910,192638,15.70,11400,11520,10900,14710,7930,11320,11176.88,2.45,0,-37231,12226,11772,11306,10852,10386,12000,11080,148,3390,500,8150,10,1,29311547,3254,28.91,3.66,12,0.66,384.00,3029.00,12280,20240809,-9.61,4000,20231026,177.50,12280,-9.61,20240809,4610,140.78,20240423,12280,-9.61,20240809,4000,177.50,20231026,4.53,N,337930,500,148 억,,717993,N,N,1052,N,00,N
20240902,090929,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11100,-220,5,-1.94,1209587090,107296,8.75,11400,11520,11020,14710,7930,11320,11273.36,2.45,0,-25773,12226,11772,11306,10852,10386,12000,11080,148,3390,500,8150,10,1,29311547,3254,28.91,3.66,12,0.37,384.00,3029.00,12280,20240809,-9.61,4000,20231026,177.50,12280,-9.61,20240809,4610,140.78,20240423,12280,-9.61,20240809,4000,177.50,20231026,4.53,N,337930,500,148 억,,717993,N,N,1052,N,00,N