KissMeData/080160/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11760,190,2,1.64,221899750,19036,127.92,11690,11800,11590,15040,8100,11570,11656.85,12.72,0,233,11903,11736,11653,11486,11403,11695,11445,95,3470,500,8560,10,1,18900000,2223,21.62,2.28,12,0.10,544.00,5167.00,17760,20240214,-33.78,10200,20240805,15.29,17760,-33.78,20240214,10200,15.29,20240805,17760,-33.78,20240214,10200,15.29,20240805,0.27,N,080160,500,94 억,,2404497,N,N,129,N,00,N
20240830,150650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11720,150,2,1.30,210577430,18072,121.44,11690,11800,11590,15040,8100,11570,11652.14,12.72,0,71,11903,11736,11653,11486,11403,11695,11445,95,3470,500,8560,10,1,18900000,2215,21.54,2.27,12,0.10,544.00,5167.00,17760,20240214,-34.01,10200,20240805,14.90,17760,-34.01,20240214,10200,14.90,20240805,17760,-34.01,20240214,10200,14.90,20240805,0.27,N,080160,500,94 억,,2404497,N,N,149,N,00,N
20240830,140651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11600,30,2,0.26,164630140,14142,95.03,11690,11800,11590,15040,8100,11570,11641.22,12.72,0,-1726,11903,11736,11653,11486,11403,11695,11445,95,3470,500,8560,10,1,18900000,2192,21.32,2.25,12,0.07,544.00,5167.00,17760,20240214,-34.68,10200,20240805,13.73,17760,-34.68,20240214,10200,13.73,20240805,17760,-34.68,20240214,10200,13.73,20240805,0.27,N,080160,500,94 억,,2404497,N,N,149,N,00,N
20240830,130645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11660,90,2,0.78,126165800,10835,72.81,11690,11800,11590,15040,8100,11570,11644.28,12.72,0,-1069,11903,11736,11653,11486,11403,11695,11445,95,3470,500,8560,10,1,18900000,2204,21.43,2.26,12,0.06,544.00,5167.00,17760,20240214,-34.35,10200,20240805,14.31,17760,-34.35,20240214,10200,14.31,20240805,17760,-34.35,20240214,10200,14.31,20240805,0.27,N,080160,500,94 억,,2404497,N,N,149,N,00,N
20240830,120649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11660,90,2,0.78,90348970,7759,52.14,11690,11800,11590,15040,8100,11570,11644.41,12.72,0,-383,11903,11736,11653,11486,11403,11695,11445,95,3470,500,8560,10,1,18900000,2204,21.43,2.26,12,0.04,544.00,5167.00,17760,20240214,-34.35,10200,20240805,14.31,17760,-34.35,20240214,10200,14.31,20240805,17760,-34.35,20240214,10200,14.31,20240805,0.27,N,080160,500,94 억,,2404497,N,N,149,N,00,N
20240830,110656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11640,70,2,0.61,74592770,6407,43.05,11690,11800,11590,15040,8100,11570,11642.39,12.72,0,-67,11903,11736,11653,11486,11403,11695,11445,95,3470,500,8560,10,1,18900000,2200,21.40,2.25,12,0.03,544.00,5167.00,17760,20240214,-34.46,10200,20240805,14.12,17760,-34.46,20240214,10200,14.12,20240805,17760,-34.46,20240214,10200,14.12,20240805,0.27,N,080160,500,94 억,,2404497,N,N,149,N,00,N
20240830,100652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11720,150,2,1.30,62021710,5331,35.82,11690,11800,11590,15040,8100,11570,11634.16,12.72,0,70,11903,11736,11653,11486,11403,11695,11445,95,3470,500,8560,10,1,18900000,2215,21.54,2.27,12,0.03,544.00,5167.00,17760,20240214,-34.01,10200,20240805,14.90,17760,-34.01,20240214,10200,14.90,20240805,17760,-34.01,20240214,10200,14.90,20240805,0.27,N,080160,500,94 억,,2404497,N,N,149,N,00,N
20240830,090653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11600,30,2,0.26,1368980,118,0.79,11690,11690,11600,15040,8100,11570,11601.53,12.72,0,105,11903,11736,11653,11486,11403,11695,11445,95,3470,500,8560,10,1,18900000,2192,21.32,2.25,12,0.00,544.00,5167.00,17760,20240214,-34.68,10200,20240805,13.73,17760,-34.68,20240214,10200,13.73,20240805,17760,-34.68,20240214,10200,13.73,20240805,0.27,N,080160,500,94 억,,2404497,N,N,149,N,00,N
20240829,160652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11570,-50,5,-0.43,172784530,14881,50.90,11820,11820,11570,15100,8140,11620,11611.09,12.76,0,-7433,12053,11836,11683,11466,11313,11760,11390,95,3480,500,8590,10,1,18900000,2187,21.27,2.24,12,0.08,544.00,5167.00,17760,20240214,-34.85,10200,20240805,13.43,17760,-34.85,20240214,10200,13.43,20240805,17760,-34.85,20240214,10200,13.43,20240805,0.27,N,080160,500,94 억,,2411750,N,N,149,N,00,N
20240829,150700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11570,-50,5,-0.43,151722650,13061,44.68,11820,11820,11570,15100,8140,11620,11616.47,12.76,0,-7115,12053,11836,11683,11466,11313,11760,11390,95,3480,500,8590,10,1,18900000,2187,21.27,2.24,12,0.07,544.00,5167.00,17760,20240214,-34.85,10200,20240805,13.43,17760,-34.85,20240214,10200,13.43,20240805,17760,-34.85,20240214,10200,13.43,20240805,0.27,N,080160,500,94 억,,2411750,N,N,212,N,00,N
20240829,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11580,-40,5,-0.34,128494640,11055,37.82,11820,11820,11570,15100,8140,11620,11623.21,12.76,0,-6084,12053,11836,11683,11466,11313,11760,11390,95,3480,500,8590,10,1,18900000,2189,21.29,2.24,12,0.06,544.00,5167.00,17760,20240214,-34.80,10200,20240805,13.53,17760,-34.80,20240214,10200,13.53,20240805,17760,-34.80,20240214,10200,13.53,20240805,0.27,N,080160,500,94 억,,2411750,N,N,212,N,00,N
20240829,130702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11640,20,2,0.17,73392510,6311,21.59,11820,11820,11570,15100,8140,11620,11629.30,12.76,0,-1444,12053,11836,11683,11466,11313,11760,11390,95,3480,500,8590,10,1,18900000,2200,21.40,2.25,12,0.03,544.00,5167.00,17760,20240214,-34.46,10200,20240805,14.12,17760,-34.46,20240214,10200,14.12,20240805,17760,-34.46,20240214,10200,14.12,20240805,0.27,N,080160,500,94 억,,2411750,N,N,212,N,00,N
20240829,120659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11680,60,2,0.52,59204060,5093,17.42,11820,11820,11570,15100,8140,11620,11624.59,12.76,0,-1345,12053,11836,11683,11466,11313,11760,11390,95,3480,500,8590,10,1,18900000,2208,21.47,2.26,12,0.03,544.00,5167.00,17760,20240214,-34.23,10200,20240805,14.51,17760,-34.23,20240214,10200,14.51,20240805,17760,-34.23,20240214,10200,14.51,20240805,0.27,N,080160,500,94 억,,2411750,N,N,212,N,00,N
20240829,110702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11620,0,3,0.00,51214560,4406,15.07,11820,11820,11570,15100,8140,11620,11623.82,12.76,0,-1254,12053,11836,11683,11466,11313,11760,11390,95,3480,500,8590,10,1,18900000,2196,21.36,2.25,12,0.02,544.00,5167.00,17760,20240214,-34.57,10200,20240805,13.92,17760,-34.57,20240214,10200,13.92,20240805,17760,-34.57,20240214,10200,13.92,20240805,0.27,N,080160,500,94 억,,2411750,N,N,212,N,00,N
20240829,100657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11650,30,2,0.26,37559590,3231,11.05,11820,11820,11570,15100,8140,11620,11624.76,12.76,0,-1096,12053,11836,11683,11466,11313,11760,11390,95,3480,500,8590,10,1,18900000,2202,21.42,2.25,12,0.02,544.00,5167.00,17760,20240214,-34.40,10200,20240805,14.22,17760,-34.40,20240214,10200,14.22,20240805,17760,-34.40,20240214,10200,14.22,20240805,0.27,N,080160,500,94 억,,2411750,N,N,212,N,00,N
20240829,090659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11620,0,3,0.00,14811740,1271,4.35,11820,11820,11570,15100,8140,11620,11653.61,12.76,0,-932,12053,11836,11683,11466,11313,11760,11390,95,3480,500,8590,10,1,18900000,2196,21.36,2.25,12,0.01,544.00,5167.00,17760,20240214,-34.57,10200,20240805,13.92,17760,-34.57,20240214,10200,13.92,20240805,17760,-34.57,20240214,10200,13.92,20240805,0.27,N,080160,500,94 억,,2411750,N,N,212,N,00,N
20240828,160639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11620,-140,5,-1.19,342004550,29208,126.27,11740,11900,11530,15280,8240,11760,11709.31,12.78,0,-3507,11973,11866,11663,11556,11353,11920,11610,95,3520,500,8700,10,1,18900000,2196,21.36,2.25,12,0.15,544.00,5167.00,17760,20240214,-34.57,10200,20240805,13.92,17760,-34.57,20240214,10200,13.92,20240805,17760,-34.57,20240214,10200,13.92,20240805,0.27,N,080160,500,94 억,,2415274,N,N,212,N,00,N
20240828,150643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11640,-120,5,-1.02,333467580,28474,123.09,11740,11900,11530,15280,8240,11760,11711.30,12.78,0,-3108,11973,11866,11663,11556,11353,11920,11610,95,3520,500,8700,10,1,18900000,2200,21.40,2.25,12,0.15,544.00,5167.00,17760,20240214,-34.46,10200,20240805,14.12,17760,-34.46,20240214,10200,14.12,20240805,17760,-34.46,20240214,10200,14.12,20240805,0.27,N,080160,500,94 억,,2415274,N,N,340,N,00,N
20240828,140645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11670,-90,5,-0.77,290386920,24772,107.09,11740,11900,11530,15280,8240,11760,11722.38,12.78,0,-2418,11973,11866,11663,11556,11353,11920,11610,95,3520,500,8700,10,1,18900000,2206,21.45,2.26,12,0.13,544.00,5167.00,17760,20240214,-34.29,10200,20240805,14.41,17760,-34.29,20240214,10200,14.41,20240805,17760,-34.29,20240214,10200,14.41,20240805,0.27,N,080160,500,94 억,,2415274,N,N,340,N,00,N
20240828,130642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11660,-100,5,-0.85,274046940,23371,101.03,11740,11900,11530,15280,8240,11760,11725.94,12.78,0,-1667,11973,11866,11663,11556,11353,11920,11610,95,3520,500,8700,10,1,18900000,2204,21.43,2.26,12,0.12,544.00,5167.00,17760,20240214,-34.35,10200,20240805,14.31,17760,-34.35,20240214,10200,14.31,20240805,17760,-34.35,20240214,10200,14.31,20240805,0.27,N,080160,500,94 억,,2415274,N,N,340,N,00,N
20240828,120641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11630,-130,5,-1.11,249005480,21220,91.73,11740,11900,11530,15280,8240,11760,11734.47,12.78,0,-1701,11973,11866,11663,11556,11353,11920,11610,95,3520,500,8700,10,1,18900000,2198,21.38,2.25,12,0.11,544.00,5167.00,17760,20240214,-34.52,10200,20240805,14.02,17760,-34.52,20240214,10200,14.02,20240805,17760,-34.52,20240214,10200,14.02,20240805,0.27,N,080160,500,94 억,,2415274,N,N,340,N,00,N
20240828,110641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11700,-60,5,-0.51,160350660,13591,58.75,11740,11900,11530,15280,8240,11760,11798.30,12.78,0,-2733,11973,11866,11663,11556,11353,11920,11610,95,3520,500,8700,10,1,18900000,2211,21.51,2.26,12,0.07,544.00,5167.00,17760,20240214,-34.12,10200,20240805,14.71,17760,-34.12,20240214,10200,14.71,20240805,17760,-34.12,20240214,10200,14.71,20240805,0.27,N,080160,500,94 억,,2415274,N,N,340,N,00,N
20240828,100706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11780,20,2,0.17,113400470,9593,41.47,11740,11900,11530,15280,8240,11760,11821.17,12.78,0,-182,11973,11866,11663,11556,11353,11920,11610,95,3520,500,8700,10,1,18900000,2226,21.65,2.28,12,0.05,544.00,5167.00,17760,20240214,-33.67,10200,20240805,15.49,17760,-33.67,20240214,10200,15.49,20240805,17760,-33.67,20240214,10200,15.49,20240805,0.27,N,080160,500,94 억,,2415274,N,N,340,N,00,N
20240828,090652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11790,30,2,0.26,11801510,1007,4.35,11740,11840,11530,15280,8240,11760,11719.47,12.78,0,-110,11973,11866,11663,11556,11353,11920,11610,95,3520,500,8700,10,1,18900000,2228,21.67,2.28,12,0.01,544.00,5167.00,17760,20240214,-33.61,10200,20240805,15.59,17760,-33.61,20240214,10200,15.59,20240805,17760,-33.61,20240214,10200,15.59,20240805,0.27,N,080160,500,94 억,,2415274,N,N,340,N,00,N
20240827,160639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11760,140,2,1.20,269513880,23121,69.09,11620,11770,11460,15100,8140,11620,11656.67,12.77,0,1648,12113,11866,11653,11406,11193,11760,11300,95,3480,500,8590,10,1,18900000,2223,21.62,2.28,12,0.12,544.00,5167.00,17760,20240214,-33.78,10200,20240805,15.29,17760,-33.78,20240214,10200,15.29,20240805,17760,-33.78,20240214,10200,15.29,20240805,0.28,N,080160,500,94 억,,2413660,N,N,340,N,00,N
20240827,150641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11750,130,2,1.12,261238720,22417,66.99,11620,11770,11460,15100,8140,11620,11653.60,12.77,0,1592,12113,11866,11653,11406,11193,11760,11300,95,3480,500,8590,10,1,18900000,2221,21.60,2.27,12,0.12,544.00,5167.00,17760,20240214,-33.84,10200,20240805,15.20,17760,-33.84,20240214,10200,15.20,20240805,17760,-33.84,20240214,10200,15.20,20240805,0.28,N,080160,500,94 억,,2413660,N,N,4,N,00,N
20240827,140642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11690,70,2,0.60,205592620,17678,52.83,11620,11760,11460,15100,8140,11620,11629.86,12.77,0,-901,12113,11866,11653,11406,11193,11760,11300,95,3480,500,8590,10,1,18900000,2209,21.49,2.26,12,0.09,544.00,5167.00,17760,20240214,-34.18,10200,20240805,14.61,17760,-34.18,20240214,10200,14.61,20240805,17760,-34.18,20240214,10200,14.61,20240805,0.28,N,080160,500,94 억,,2413660,N,N,4,N,00,N
20240827,130646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11680,60,2,0.52,194432440,16723,49.97,11620,11760,11460,15100,8140,11620,11626.65,12.77,0,-736,12113,11866,11653,11406,11193,11760,11300,95,3480,500,8590,10,1,18900000,2208,21.47,2.26,12,0.09,544.00,5167.00,17760,20240214,-34.23,10200,20240805,14.51,17760,-34.23,20240214,10200,14.51,20240805,17760,-34.23,20240214,10200,14.51,20240805,0.28,N,080160,500,94 억,,2413660,N,N,4,N,00,N
20240827,120648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11690,70,2,0.60,167577370,14427,43.11,11620,11760,11460,15100,8140,11620,11615.54,12.77,0,-908,12113,11866,11653,11406,11193,11760,11300,95,3480,500,8590,10,1,18900000,2209,21.49,2.26,12,0.08,544.00,5167.00,17760,20240214,-34.18,10200,20240805,14.61,17760,-34.18,20240214,10200,14.61,20240805,17760,-34.18,20240214,10200,14.61,20240805,0.28,N,080160,500,94 억,,2413660,N,N,4,N,00,N
20240827,110644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11710,90,2,0.77,134609850,11609,34.69,11620,11760,11460,15100,8140,11620,11595.30,12.77,0,50,12113,11866,11653,11406,11193,11760,11300,95,3480,500,8590,10,1,18900000,2213,21.53,2.27,12,0.06,544.00,5167.00,17760,20240214,-34.07,10200,20240805,14.80,17760,-34.07,20240214,10200,14.80,20240805,17760,-34.07,20240214,10200,14.80,20240805,0.28,N,080160,500,94 억,,2413660,N,N,4,N,00,N
20240827,100642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11630,10,2,0.09,91100720,7881,23.55,11620,11720,11460,15100,8140,11620,11559.54,12.77,0,69,12113,11866,11653,11406,11193,11760,11300,95,3480,500,8590,10,1,18900000,2198,21.38,2.25,12,0.04,544.00,5167.00,17760,20240214,-34.52,10200,20240805,14.02,17760,-34.52,20240214,10200,14.02,20240805,17760,-34.52,20240214,10200,14.02,20240805,0.28,N,080160,500,94 억,,2413660,N,N,4,N,00,N
20240827,090642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11590,-30,5,-0.26,2724640,235,0.70,11620,11620,11590,15100,8140,11620,11594.21,12.77,0,-194,12113,11866,11653,11406,11193,11760,11300,95,3480,500,8590,10,1,18900000,2191,21.31,2.24,12,0.00,544.00,5167.00,17760,20240214,-34.74,10200,20240805,13.63,17760,-34.74,20240214,10200,13.63,20240805,17760,-34.74,20240214,10200,13.63,20240805,0.28,N,080160,500,94 억,,2413660,N,N,4,N,00,N
20240826,160633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11620,-100,5,-0.85,388198210,33463,114.06,11660,11900,11440,15230,8210,11720,11600.10,12.85,0,-11193,12000,11860,11680,11540,11360,11930,11610,95,3510,500,8670,10,1,18900000,2196,21.36,2.25,12,0.18,544.00,5167.00,17760,20240214,-34.57,10200,20240805,13.92,17760,-34.57,20240214,10200,13.92,20240805,17760,-34.57,20240214,10200,13.92,20240805,0.27,N,080160,500,94 억,,2428414,N,N,4,N,00,N
20240826,150637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11600,-120,5,-1.02,364176370,31391,107.00,11660,11900,11440,15230,8210,11720,11600.54,12.85,0,-11430,12000,11860,11680,11540,11360,11930,11610,95,3510,500,8670,10,1,18900000,2192,21.32,2.25,12,0.17,544.00,5167.00,17760,20240214,-34.68,10200,20240805,13.73,17760,-34.68,20240214,10200,13.73,20240805,17760,-34.68,20240214,10200,13.73,20240805,0.27,N,080160,500,94 억,,2428414,N,N,170,N,00,N
20240826,140640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11620,-100,5,-0.85,330156030,28458,97.00,11660,11900,11440,15230,8210,11720,11600.68,12.85,0,-11133,12000,11860,11680,11540,11360,11930,11610,95,3510,500,8670,10,1,18900000,2196,21.36,2.25,12,0.15,544.00,5167.00,17760,20240214,-34.57,10200,20240805,13.92,17760,-34.57,20240214,10200,13.92,20240805,17760,-34.57,20240214,10200,13.92,20240805,0.27,N,080160,500,94 억,,2428414,N,N,170,N,00,N
20240826,130644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11600,-120,5,-1.02,305339710,26320,89.71,11660,11900,11440,15230,8210,11720,11600.14,12.85,0,-10457,12000,11860,11680,11540,11360,11930,11610,95,3510,500,8670,10,1,18900000,2192,21.32,2.25,12,0.14,544.00,5167.00,17760,20240214,-34.68,10200,20240805,13.73,17760,-34.68,20240214,10200,13.73,20240805,17760,-34.68,20240214,10200,13.73,20240805,0.27,N,080160,500,94 억,,2428414,N,N,170,N,00,N
20240826,120639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11630,-90,5,-0.77,252451700,21766,74.19,11660,11900,11440,15230,8210,11720,11597.32,12.85,0,-8597,12000,11860,11680,11540,11360,11930,11610,95,3510,500,8670,10,1,18900000,2198,21.38,2.25,12,0.12,544.00,5167.00,17760,20240214,-34.52,10200,20240805,14.02,17760,-34.52,20240214,10200,14.02,20240805,17760,-34.52,20240214,10200,14.02,20240805,0.27,N,080160,500,94 억,,2428414,N,N,170,N,00,N
20240826,110638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11640,-80,5,-0.68,224875780,19399,66.12,11660,11900,11440,15230,8210,11720,11590.80,12.85,0,-8074,12000,11860,11680,11540,11360,11930,11610,95,3510,500,8670,10,1,18900000,2200,21.40,2.25,12,0.10,544.00,5167.00,17760,20240214,-34.46,10200,20240805,14.12,17760,-34.46,20240214,10200,14.12,20240805,17760,-34.46,20240214,10200,14.12,20240805,0.27,N,080160,500,94 억,,2428414,N,N,170,N,00,N
20240826,100641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11580,-140,5,-1.19,187733830,16190,55.18,11660,11900,11440,15230,8210,11720,11594.11,12.85,0,-7317,12000,11860,11680,11540,11360,11930,11610,95,3510,500,8670,10,1,18900000,2189,21.29,2.24,12,0.09,544.00,5167.00,17760,20240214,-34.80,10200,20240805,13.53,17760,-34.80,20240214,10200,13.53,20240805,17760,-34.80,20240214,10200,13.53,20240805,0.27,N,080160,500,94 억,,2428414,N,N,170,N,00,N
20240826,090639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11710,-10,5,-0.09,59082210,5029,17.14,11660,11900,11660,15230,8210,11720,11749.47,12.85,0,-2387,12000,11860,11680,11540,11360,11930,11610,95,3510,500,8670,10,1,18900000,2213,21.53,2.27,12,0.03,544.00,5167.00,17760,20240214,-34.07,10200,20240805,14.80,17760,-34.07,20240214,10200,14.80,20240805,17760,-34.07,20240214,10200,14.80,20240805,0.27,N,080160,500,94 억,,2428414,N,N,170,N,00,N
20240823,160635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11720,30,2,0.26,342162520,29337,79.60,11690,11820,11500,15190,8190,11690,11663.17,12.87,0,-4989,12003,11846,11713,11556,11423,11780,11490,95,3500,500,8650,10,1,18900000,2215,21.54,2.27,12,0.16,544.00,5167.00,17760,20240214,-34.01,10200,20240805,14.90,17760,-34.01,20240214,10200,14.90,20240805,17760,-34.01,20240214,10200,14.90,20240805,0.28,N,080160,500,94 억,,2433181,N,N,170,N,00,N
20240823,150640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11730,40,2,0.34,310541020,26636,72.27,11690,11820,11500,15190,8190,11690,11658.70,12.87,0,-4507,12003,11846,11713,11556,11423,11780,11490,95,3500,500,8650,10,1,18900000,2217,21.56,2.27,12,0.14,544.00,5167.00,17760,20240214,-33.95,10200,20240805,15.00,17760,-33.95,20240214,10200,15.00,20240805,17760,-33.95,20240214,10200,15.00,20240805,0.28,N,080160,500,94 억,,2433181,N,N,441,N,00,N
20240823,140639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11740,50,2,0.43,254096040,21820,59.20,11690,11820,11500,15190,8190,11690,11645.10,12.87,0,-3630,12003,11846,11713,11556,11423,11780,11490,95,3500,500,8650,10,1,18900000,2219,21.58,2.27,12,0.12,544.00,5167.00,17760,20240214,-33.90,10200,20240805,15.10,17760,-33.90,20240214,10200,15.10,20240805,17760,-33.90,20240214,10200,15.10,20240805,0.28,N,080160,500,94 억,,2433181,N,N,441,N,00,N
20240823,130639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11650,-40,5,-0.34,170758120,14725,39.95,11690,11730,11500,15190,8190,11690,11596.48,12.87,0,-3745,12003,11846,11713,11556,11423,11780,11490,95,3500,500,8650,10,1,18900000,2202,21.42,2.25,12,0.08,544.00,5167.00,17760,20240214,-34.40,10200,20240805,14.22,17760,-34.40,20240214,10200,14.22,20240805,17760,-34.40,20240214,10200,14.22,20240805,0.28,N,080160,500,94 억,,2433181,N,N,441,N,00,N
20240823,120637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11570,-120,5,-1.03,151824760,13092,35.52,11690,11730,11500,15190,8190,11690,11596.76,12.87,0,-4083,12003,11846,11713,11556,11423,11780,11490,95,3500,500,8650,10,1,18900000,2187,21.27,2.24,12,0.07,544.00,5167.00,17760,20240214,-34.85,10200,20240805,13.43,17760,-34.85,20240214,10200,13.43,20240805,17760,-34.85,20240214,10200,13.43,20240805,0.28,N,080160,500,94 억,,2433181,N,N,441,N,00,N
20240823,110638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11550,-140,5,-1.20,118614070,10209,27.70,11690,11730,11530,15190,8190,11690,11618.58,12.87,0,-3718,12003,11846,11713,11556,11423,11780,11490,95,3500,500,8650,10,1,18900000,2183,21.23,2.24,12,0.05,544.00,5167.00,17760,20240214,-34.97,10200,20240805,13.24,17760,-34.97,20240214,10200,13.24,20240805,17760,-34.97,20240214,10200,13.24,20240805,0.28,N,080160,500,94 억,,2433181,N,N,441,N,00,N
20240823,100638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11640,-50,5,-0.43,45504990,3907,10.60,11690,11730,11600,15190,8190,11690,11647.04,12.87,0,-1660,12003,11846,11713,11556,11423,11780,11490,95,3500,500,8650,10,1,18900000,2200,21.40,2.25,12,0.02,544.00,5167.00,17760,20240214,-34.46,10200,20240805,14.12,17760,-34.46,20240214,10200,14.12,20240805,17760,-34.46,20240214,10200,14.12,20240805,0.28,N,080160,500,94 억,,2433181,N,N,441,N,00,N
20240823,090640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11710,20,2,0.17,7657100,655,1.78,11690,11730,11640,15190,8190,11690,11690.23,12.87,0,-602,12003,11846,11713,11556,11423,11780,11490,95,3500,500,8650,10,1,18900000,2213,21.53,2.27,12,0.00,544.00,5167.00,17760,20240214,-34.07,10200,20240805,14.80,17760,-34.07,20240214,10200,14.80,20240805,17760,-34.07,20240214,10200,14.80,20240805,0.28,N,080160,500,94 억,,2433181,N,N,441,N,00,N
20240822,160635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11690,-60,5,-0.51,430800720,36857,48.97,11730,11870,11580,15270,8230,11750,11688.44,13.00,0,-23146,12210,11980,11640,11410,11070,12095,11525,95,3520,500,8690,10,1,18900000,2209,21.49,2.26,12,0.20,544.00,5167.00,17760,20240214,-34.18,10200,20240805,14.61,17760,-34.18,20240214,10200,14.61,20240805,17760,-34.18,20240214,10200,14.61,20240805,0.29,N,080160,500,94 억,,2456076,N,N,441,N,00,N
20240822,150640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11700,-50,5,-0.43,409512140,35036,46.55,11730,11870,11580,15270,8230,11750,11688.32,13.00,0,-23250,12210,11980,11640,11410,11070,12095,11525,95,3520,500,8690,10,1,18900000,2211,21.51,2.26,12,0.19,544.00,5167.00,17760,20240214,-34.12,10200,20240805,14.71,17760,-34.12,20240214,10200,14.71,20240805,17760,-34.12,20240214,10200,14.71,20240805,0.29,N,080160,500,94 억,,2456076,N,N,243,N,00,N
20240822,140640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11720,-30,5,-0.26,376348490,32205,42.79,11730,11870,11580,15270,8230,11750,11686.03,13.00,0,-21100,12210,11980,11640,11410,11070,12095,11525,95,3520,500,8690,10,1,18900000,2215,21.54,2.27,12,0.17,544.00,5167.00,17760,20240214,-34.01,10200,20240805,14.90,17760,-34.01,20240214,10200,14.90,20240805,17760,-34.01,20240214,10200,14.90,20240805,0.29,N,080160,500,94 억,,2456076,N,N,243,N,00,N
20240822,130641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11600,-150,5,-1.28,353729140,30269,40.21,11730,11870,11580,15270,8230,11750,11686.19,13.00,0,-19921,12210,11980,11640,11410,11070,12095,11525,95,3520,500,8690,10,1,18900000,2192,21.32,2.25,12,0.16,544.00,5167.00,17760,20240214,-34.68,10200,20240805,13.73,17760,-34.68,20240214,10200,13.73,20240805,17760,-34.68,20240214,10200,13.73,20240805,0.29,N,080160,500,94 억,,2456076,N,N,243,N,00,N
20240822,120643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11670,-80,5,-0.68,285075070,24364,32.37,11730,11870,11580,15270,8230,11750,11700.67,13.00,0,-14973,12210,11980,11640,11410,11070,12095,11525,95,3520,500,8690,10,1,18900000,2206,21.45,2.26,12,0.13,544.00,5167.00,17760,20240214,-34.29,10200,20240805,14.41,17760,-34.29,20240214,10200,14.41,20240805,17760,-34.29,20240214,10200,14.41,20240805,0.29,N,080160,500,94 억,,2456076,N,N,243,N,00,N
20240822,110637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11730,-20,5,-0.17,211735550,18100,24.05,11730,11870,11580,15270,8230,11750,11698.10,13.00,0,-12174,12210,11980,11640,11410,11070,12095,11525,95,3520,500,8690,10,1,18900000,2217,21.56,2.27,12,0.10,544.00,5167.00,17760,20240214,-33.95,10200,20240805,15.00,17760,-33.95,20240214,10200,15.00,20240805,17760,-33.95,20240214,10200,15.00,20240805,0.29,N,080160,500,94 억,,2456076,N,N,243,N,00,N
20240822,100636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11710,-40,5,-0.34,183532980,15695,20.85,11730,11870,11580,15270,8230,11750,11693.72,13.00,0,-10789,12210,11980,11640,11410,11070,12095,11525,95,3520,500,8690,10,1,18900000,2213,21.53,2.27,12,0.08,544.00,5167.00,17760,20240214,-34.07,10200,20240805,14.80,17760,-34.07,20240214,10200,14.80,20240805,17760,-34.07,20240214,10200,14.80,20240805,0.29,N,080160,500,94 억,,2456076,N,N,243,N,00,N
20240822,090638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11800,50,2,0.43,3956040,335,0.45,11730,11870,11730,15270,8230,11750,11809.07,13.00,0,-243,12210,11980,11640,11410,11070,12095,11525,95,3520,500,8690,10,1,18900000,2230,21.69,2.28,12,0.00,544.00,5167.00,17760,20240214,-33.56,10200,20240805,15.69,17760,-33.56,20240214,10200,15.69,20240805,17760,-33.56,20240214,10200,15.69,20240805,0.29,N,080160,500,94 억,,2456076,N,N,243,N,00,N
20240821,160632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11750,240,2,2.09,881556820,75269,70.93,11430,11870,11300,14960,8060,11510,11712.08,13.08,0,-15804,11936,11722,11406,11192,10876,11830,11300,95,3450,500,8510,10,1,18900000,2221,21.60,2.27,12,0.40,544.00,5167.00,17760,20240214,-33.84,10200,20240805,15.20,17760,-33.84,20240214,10200,15.20,20240805,17760,-33.84,20240214,10200,15.20,20240805,0.28,N,080160,500,94 억,,2472031,N,N,243,N,00,N
20240821,150640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11730,220,2,1.91,814616290,69562,65.56,11430,11870,11300,14960,8060,11510,11710.65,13.08,0,-13461,11936,11722,11406,11192,10876,11830,11300,95,3450,500,8510,10,1,18900000,2217,21.56,2.27,12,0.37,544.00,5167.00,17760,20240214,-33.95,10200,20240805,15.00,17760,-33.95,20240214,10200,15.00,20240805,17760,-33.95,20240214,10200,15.00,20240805,0.28,N,080160,500,94 억,,2472031,N,N,431,N,00,N
20240821,140636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11770,260,2,2.26,688861200,58860,55.47,11430,11870,11300,14960,8060,11510,11703.38,13.08,0,-10288,11936,11722,11406,11192,10876,11830,11300,95,3450,500,8510,10,1,18900000,2225,21.64,2.28,12,0.31,544.00,5167.00,17760,20240214,-33.73,10200,20240805,15.39,17760,-33.73,20240214,10200,15.39,20240805,17760,-33.73,20240214,10200,15.39,20240805,0.28,N,080160,500,94 억,,2472031,N,N,431,N,00,N
20240821,130643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11850,340,2,2.95,590090900,50489,47.58,11430,11870,11300,14960,8060,11510,11687.51,13.08,0,-5703,11936,11722,11406,11192,10876,11830,11300,95,3450,500,8510,10,1,18900000,2240,21.78,2.29,12,0.27,544.00,5167.00,17760,20240214,-33.28,10200,20240805,16.18,17760,-33.28,20240214,10200,16.18,20240805,17760,-33.28,20240214,10200,16.18,20240805,0.28,N,080160,500,94 억,,2472031,N,N,431,N,00,N
20240821,120642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11710,200,2,1.74,447185050,38363,36.15,11430,11740,11300,14960,8060,11510,11656.68,13.08,0,-9429,11936,11722,11406,11192,10876,11830,11300,95,3450,500,8510,10,1,18900000,2213,21.53,2.27,12,0.20,544.00,5167.00,17760,20240214,-34.07,10200,20240805,14.80,17760,-34.07,20240214,10200,14.80,20240805,17760,-34.07,20240214,10200,14.80,20240805,0.28,N,080160,500,94 억,,2472031,N,N,431,N,00,N
20240821,110637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11650,140,2,1.22,293612480,25239,23.79,11430,11740,11300,14960,8060,11510,11633.28,13.08,0,-8057,11936,11722,11406,11192,10876,11830,11300,95,3450,500,8510,10,1,18900000,2202,21.42,2.25,12,0.13,544.00,5167.00,17760,20240214,-34.40,10200,20240805,14.22,17760,-34.40,20240214,10200,14.22,20240805,17760,-34.40,20240214,10200,14.22,20240805,0.28,N,080160,500,94 억,,2472031,N,N,431,N,00,N
20240821,100643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11670,160,2,1.39,209523550,18022,16.98,11430,11740,11300,14960,8060,11510,11625.99,13.08,0,-2208,11936,11722,11406,11192,10876,11830,11300,95,3450,500,8510,10,1,18900000,2206,21.45,2.26,12,0.10,544.00,5167.00,17760,20240214,-34.29,10200,20240805,14.41,17760,-34.29,20240214,10200,14.41,20240805,17760,-34.29,20240214,10200,14.41,20240805,0.28,N,080160,500,94 억,,2472031,N,N,431,N,00,N
20240821,090636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11430,-80,5,-0.70,40344000,3521,3.32,11430,11530,11300,14960,8060,11510,11458.11,13.08,0,-2017,11936,11722,11406,11192,10876,11830,11300,95,3450,500,8510,10,1,18900000,2160,21.01,2.21,12,0.02,544.00,5167.00,17760,20240214,-35.64,10200,20240805,12.06,17760,-35.64,20240214,10200,12.06,20240805,17760,-35.64,20240214,10200,12.06,20240805,0.28,N,080160,500,94 억,,2472031,N,N,431,N,00,N
20240820,160628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11510,350,2,3.14,1215489230,106048,149.61,11090,11620,11090,14500,7820,11160,11461.69,13.02,0,10571,11686,11422,11286,11022,10886,11355,10955,95,3340,500,8250,10,1,18900000,2175,21.16,2.23,12,0.56,544.00,5167.00,17760,20240214,-35.19,10200,20240805,12.84,17760,-35.19,20240214,10200,12.84,20240805,17760,-35.19,20240214,10200,12.84,20240805,0.27,N,080160,500,94 억,,2461583,N,N,431,N,00,N
20240820,150637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11480,320,2,2.87,1202111060,104884,147.97,11090,11620,11090,14500,7820,11160,11461.34,13.02,0,9992,11686,11422,11286,11022,10886,11355,10955,95,3340,500,8250,10,1,18900000,2170,21.10,2.22,12,0.55,544.00,5167.00,17760,20240214,-35.36,10200,20240805,12.55,17760,-35.36,20240214,10200,12.55,20240805,17760,-35.36,20240214,10200,12.55,20240805,0.27,N,080160,500,94 억,,2461583,N,N,109,N,00,N
20240820,140635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11450,290,2,2.60,1062750920,92743,130.84,11090,11620,11090,14500,7820,11160,11459.10,13.02,0,5474,11686,11422,11286,11022,10886,11355,10955,95,3340,500,8250,10,1,18900000,2164,21.05,2.22,12,0.49,544.00,5167.00,17760,20240214,-35.53,10200,20240805,12.25,17760,-35.53,20240214,10200,12.25,20240805,17760,-35.53,20240214,10200,12.25,20240805,0.27,N,080160,500,94 억,,2461583,N,N,109,N,00,N
20240820,130636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11450,290,2,2.60,893965670,78030,110.08,11090,11620,11090,14500,7820,11160,11456.69,13.02,0,3550,11686,11422,11286,11022,10886,11355,10955,95,3340,500,8250,10,1,18900000,2164,21.05,2.22,12,0.41,544.00,5167.00,17760,20240214,-35.53,10200,20240805,12.25,17760,-35.53,20240214,10200,12.25,20240805,17760,-35.53,20240214,10200,12.25,20240805,0.27,N,080160,500,94 억,,2461583,N,N,109,N,00,N
20240820,120635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11420,260,2,2.33,739632940,64504,91.00,11090,11620,11090,14500,7820,11160,11466.47,13.02,0,-1330,11686,11422,11286,11022,10886,11355,10955,95,3340,500,8250,10,1,18900000,2158,20.99,2.21,12,0.34,544.00,5167.00,17760,20240214,-35.70,10200,20240805,11.96,17760,-35.70,20240214,10200,11.96,20240805,17760,-35.70,20240214,10200,11.96,20240805,0.27,N,080160,500,94 억,,2461583,N,N,109,N,00,N
20240820,110632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11550,390,2,3.49,413162380,36051,50.86,11090,11620,11090,14500,7820,11160,11460.50,13.02,0,14427,11686,11422,11286,11022,10886,11355,10955,95,3340,500,8250,10,1,18900000,2183,21.23,2.24,12,0.19,544.00,5167.00,17760,20240214,-34.97,10200,20240805,13.24,17760,-34.97,20240214,10200,13.24,20240805,17760,-34.97,20240214,10200,13.24,20240805,0.27,N,080160,500,94 억,,2461583,N,N,109,N,00,N
20240820,100630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11550,390,2,3.49,301123150,26351,37.17,11090,11620,11090,14500,7820,11160,11427.39,13.02,0,13274,11686,11422,11286,11022,10886,11355,10955,95,3340,500,8250,10,1,18900000,2183,21.23,2.24,12,0.14,544.00,5167.00,17760,20240214,-34.97,10200,20240805,13.24,17760,-34.97,20240214,10200,13.24,20240805,17760,-34.97,20240214,10200,13.24,20240805,0.27,N,080160,500,94 억,,2461583,N,N,109,N,00,N
20240820,090632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11180,20,2,0.18,10121890,912,1.29,11090,11180,11090,14500,7820,11160,11098.56,13.02,0,65,11686,11422,11286,11022,10886,11355,10955,95,3340,500,8250,10,1,18900000,2113,20.55,2.16,12,0.00,544.00,5167.00,17760,20240214,-37.05,10200,20240805,9.61,17760,-37.05,20240214,10200,9.61,20240805,17760,-37.05,20240214,10200,9.61,20240805,0.27,N,080160,500,94 억,,2461583,N,N,109,N,00,N
20240819,160625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11160,-360,5,-3.12,797643490,70850,129.56,11520,11550,11150,14970,8070,11520,11258.20,13.08,0,-9701,12146,11832,11666,11352,11186,11750,11270,95,3450,500,8520,10,1,18900000,2109,20.51,2.16,12,0.37,544.00,5167.00,17760,20240214,-37.16,10200,20240805,9.41,17760,-37.16,20240214,10200,9.41,20240805,17760,-37.16,20240214,10200,9.41,20240805,0.25,N,080160,500,94 억,,2471281,N,N,109,N,00,N
20240819,150630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11170,-350,5,-3.04,718178480,63730,116.54,11520,11550,11150,14970,8070,11520,11269.08,13.08,0,-9612,12146,11832,11666,11352,11186,11750,11270,95,3450,500,8520,10,1,18900000,2111,20.53,2.16,12,0.34,544.00,5167.00,17760,20240214,-37.11,10200,20240805,9.51,17760,-37.11,20240214,10200,9.51,20240805,17760,-37.11,20240214,10200,9.51,20240805,0.25,N,080160,500,94 억,,2471281,N,N,60,N,00,N
20240819,140630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11180,-340,5,-2.95,664466670,58920,107.74,11520,11550,11160,14970,8070,11520,11277.44,13.08,0,-8875,12146,11832,11666,11352,11186,11750,11270,95,3450,500,8520,10,1,18900000,2113,20.55,2.16,12,0.31,544.00,5167.00,17760,20240214,-37.05,10200,20240805,9.61,17760,-37.05,20240214,10200,9.61,20240805,17760,-37.05,20240214,10200,9.61,20240805,0.25,N,080160,500,94 억,,2471281,N,N,60,N,00,N
20240819,130627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11190,-330,5,-2.86,486280790,43002,78.63,11520,11550,11180,14970,8070,11520,11308.33,13.08,0,-6923,12146,11832,11666,11352,11186,11750,11270,95,3450,500,8520,10,1,18900000,2115,20.57,2.17,12,0.23,544.00,5167.00,17760,20240214,-36.99,10200,20240805,9.71,17760,-36.99,20240214,10200,9.71,20240805,17760,-36.99,20240214,10200,9.71,20240805,0.25,N,080160,500,94 억,,2471281,N,N,60,N,00,N
20240819,120628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11190,-330,5,-2.86,405720000,35809,65.48,11520,11550,11180,14970,8070,11520,11330.11,13.08,0,-7226,12146,11832,11666,11352,11186,11750,11270,95,3450,500,8520,10,1,18900000,2115,20.57,2.17,12,0.19,544.00,5167.00,17760,20240214,-36.99,10200,20240805,9.71,17760,-36.99,20240214,10200,9.71,20240805,17760,-36.99,20240214,10200,9.71,20240805,0.25,N,080160,500,94 억,,2471281,N,N,60,N,00,N
20240819,110630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11230,-290,5,-2.52,314923270,27709,50.67,11520,11550,11220,14970,8070,11520,11365.38,13.08,0,-2664,12146,11832,11666,11352,11186,11750,11270,95,3450,500,8520,10,1,18900000,2122,20.64,2.17,12,0.15,544.00,5167.00,17760,20240214,-36.77,10200,20240805,10.10,17760,-36.77,20240214,10200,10.10,20240805,17760,-36.77,20240214,10200,10.10,20240805,0.25,N,080160,500,94 억,,2471281,N,N,60,N,00,N
20240819,100630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11290,-230,5,-2.00,209031040,18308,33.48,11520,11550,11270,14970,8070,11520,11417.47,13.08,0,-1023,12146,11832,11666,11352,11186,11750,11270,95,3450,500,8520,10,1,18900000,2134,20.75,2.19,12,0.10,544.00,5167.00,17760,20240214,-36.43,10200,20240805,10.69,17760,-36.43,20240214,10200,10.69,20240805,17760,-36.43,20240214,10200,10.69,20240805,0.25,N,080160,500,94 억,,2471281,N,N,60,N,00,N
20240819,090630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11520,0,3,0.00,52705350,4573,8.36,11520,11550,11510,14970,8070,11520,11525.33,13.08,0,807,12146,11832,11666,11352,11186,11750,11270,95,3450,500,8520,10,1,18900000,2177,21.18,2.23,12,0.02,544.00,5167.00,17760,20240214,-35.14,10200,20240805,12.94,17760,-35.14,20240214,10200,12.94,20240805,17760,-35.14,20240214,10200,12.94,20240805,0.25,N,080160,500,94 억,,2471281,N,N,60,N,00,N
20240816,160623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11520,-320,5,-2.70,635539270,54677,201.86,11810,11980,11500,15390,8290,11840,11623.53,13.15,0,-14445,12026,11932,11796,11702,11566,11980,11750,95,3550,500,8760,10,1,18900000,2177,21.18,2.23,12,0.29,544.00,5167.00,17760,20240214,-35.14,10200,20240805,12.94,17760,-35.14,20240214,10200,12.94,20240805,17760,-35.14,20240214,10200,12.94,20240805,0.25,N,080160,500,94 억,,2485670,N,N,60,N,00,N
20240816,150626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11500,-340,5,-2.87,619377990,53274,196.68,11810,11980,11500,15390,8290,11840,11626.27,13.15,0,-14048,12026,11932,11796,11702,11566,11980,11750,95,3550,500,8760,10,1,18900000,2174,21.14,2.23,12,0.28,544.00,5167.00,17760,20240214,-35.25,10200,20240805,12.75,17760,-35.25,20240214,10200,12.75,20240805,17760,-35.25,20240214,10200,12.75,20240805,0.25,N,080160,500,94 억,,2485670,N,N,299,N,00,N
20240816,140629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11510,-330,5,-2.79,519741350,44614,164.71,11810,11980,11500,15390,8290,11840,11649.74,13.15,0,-12801,12026,11932,11796,11702,11566,11980,11750,95,3550,500,8760,10,1,18900000,2175,21.16,2.23,12,0.24,544.00,5167.00,17760,20240214,-35.19,10200,20240805,12.84,17760,-35.19,20240214,10200,12.84,20240805,17760,-35.19,20240214,10200,12.84,20240805,0.25,N,080160,500,94 억,,2485670,N,N,299,N,00,N
20240816,130630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11530,-310,5,-2.62,427246390,36594,135.10,11810,11980,11500,15390,8290,11840,11675.31,13.15,0,-8760,12026,11932,11796,11702,11566,11980,11750,95,3550,500,8760,10,1,18900000,2179,21.19,2.23,12,0.19,544.00,5167.00,17760,20240214,-35.08,10200,20240805,13.04,17760,-35.08,20240214,10200,13.04,20240805,17760,-35.08,20240214,10200,13.04,20240805,0.25,N,080160,500,94 억,,2485670,N,N,299,N,00,N
20240816,120626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11550,-290,5,-2.45,371278440,31735,117.16,11810,11980,11500,15390,8290,11840,11699.34,13.15,0,-6933,12026,11932,11796,11702,11566,11980,11750,95,3550,500,8760,10,1,18900000,2183,21.23,2.24,12,0.17,544.00,5167.00,17760,20240214,-34.97,10200,20240805,13.24,17760,-34.97,20240214,10200,13.24,20240805,17760,-34.97,20240214,10200,13.24,20240805,0.25,N,080160,500,94 억,,2485670,N,N,299,N,00,N
20240816,110629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11680,-160,5,-1.35,226208740,19222,70.96,11810,11980,11650,15390,8290,11840,11768.22,13.15,0,-4035,12026,11932,11796,11702,11566,11980,11750,95,3550,500,8760,10,1,18900000,2208,21.47,2.26,12,0.10,544.00,5167.00,17760,20240214,-34.23,10200,20240805,14.51,17760,-34.23,20240214,10200,14.51,20240805,17760,-34.23,20240214,10200,14.51,20240805,0.25,N,080160,500,94 억,,2485670,N,N,299,N,00,N
20240816,100625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11730,-110,5,-0.93,166863460,14141,52.21,11810,11980,11700,15390,8290,11840,11799.98,13.15,0,-1604,12026,11932,11796,11702,11566,11980,11750,95,3550,500,8760,10,1,18900000,2217,21.56,2.27,12,0.07,544.00,5167.00,17760,20240214,-33.95,10200,20240805,15.00,17760,-33.95,20240214,10200,15.00,20240805,17760,-33.95,20240214,10200,15.00,20240805,0.25,N,080160,500,94 억,,2485670,N,N,299,N,00,N
20240816,090627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11830,-10,5,-0.08,60733840,5140,18.98,11810,11980,11810,15390,8290,11840,11815.92,13.15,0,2674,12026,11932,11796,11702,11566,11980,11750,95,3550,500,8760,10,1,18900000,2236,21.75,2.29,12,0.03,544.00,5167.00,17760,20240214,-33.39,10200,20240805,15.98,17760,-33.39,20240214,10200,15.98,20240805,17760,-33.39,20240214,10200,15.98,20240805,0.25,N,080160,500,94 억,,2485670,N,N,299,N,00,N
20240814,160626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11840,140,2,1.20,318753790,27086,101.42,11800,11890,11660,15210,8190,11700,11768.18,13.10,0,8348,12066,11882,11776,11592,11486,11830,11540,95,3510,500,8650,10,1,18900000,2238,21.76,2.29,12,0.14,544.00,5167.00,17760,20240214,-33.33,10200,20240805,16.08,17760,-33.33,20240214,10200,16.08,20240805,17760,-33.33,20240214,10200,16.08,20240805,0.24,N,080160,500,94 억,,2476339,N,N,299,N,00,N
20240814,150628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11870,170,2,1.45,279169190,23740,88.89,11800,11890,11660,15210,8190,11700,11759.44,13.10,0,7871,12066,11882,11776,11592,11486,11830,11540,95,3510,500,8650,10,1,18900000,2243,21.82,2.30,12,0.13,544.00,5167.00,17760,20240214,-33.16,10200,20240805,16.37,17760,-33.16,20240214,10200,16.37,20240805,17760,-33.16,20240214,10200,16.37,20240805,0.24,N,080160,500,94 억,,2476339,N,N,253,N,00,N
20240814,140632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11810,110,2,0.94,210279820,17920,67.10,11800,11820,11660,15210,8190,11700,11734.36,13.10,0,4399,12066,11882,11776,11592,11486,11830,11540,95,3510,500,8650,10,1,18900000,2232,21.71,2.29,12,0.09,544.00,5167.00,17760,20240214,-33.50,10200,20240805,15.78,17760,-33.50,20240214,10200,15.78,20240805,17760,-33.50,20240214,10200,15.78,20240805,0.24,N,080160,500,94 억,,2476339,N,N,253,N,00,N
20240814,130629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11800,100,2,0.85,195111460,16632,62.28,11800,11820,11660,15210,8190,11700,11731.09,13.10,0,3707,12066,11882,11776,11592,11486,11830,11540,95,3510,500,8650,10,1,18900000,2230,21.69,2.28,12,0.09,544.00,5167.00,17760,20240214,-33.56,10200,20240805,15.69,17760,-33.56,20240214,10200,15.69,20240805,17760,-33.56,20240214,10200,15.69,20240805,0.24,N,080160,500,94 억,,2476339,N,N,253,N,00,N
20240814,120626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11750,50,2,0.43,164550730,14037,52.56,11800,11800,11660,15210,8190,11700,11722.64,13.10,0,2055,12066,11882,11776,11592,11486,11830,11540,95,3510,500,8650,10,1,18900000,2221,21.60,2.27,12,0.07,544.00,5167.00,17760,20240214,-33.84,10200,20240805,15.20,17760,-33.84,20240214,10200,15.20,20240805,17760,-33.84,20240214,10200,15.20,20240805,0.24,N,080160,500,94 억,,2476339,N,N,253,N,00,N
20240814,110623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11740,40,2,0.34,125276940,10677,39.98,11800,11800,11660,15210,8190,11700,11733.35,13.10,0,1296,12066,11882,11776,11592,11486,11830,11540,95,3510,500,8650,10,1,18900000,2219,21.58,2.27,12,0.06,544.00,5167.00,17760,20240214,-33.90,10200,20240805,15.10,17760,-33.90,20240214,10200,15.10,20240805,17760,-33.90,20240214,10200,15.10,20240805,0.24,N,080160,500,94 억,,2476339,N,N,253,N,00,N
20240814,100623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11700,0,3,0.00,88209650,7520,28.16,11800,11800,11660,15210,8190,11700,11730.01,13.10,0,-187,12066,11882,11776,11592,11486,11830,11540,95,3510,500,8650,10,1,18900000,2211,21.51,2.26,12,0.04,544.00,5167.00,17760,20240214,-34.12,10200,20240805,14.71,17760,-34.12,20240214,10200,14.71,20240805,17760,-34.12,20240214,10200,14.71,20240805,0.24,N,080160,500,94 억,,2476339,N,N,253,N,00,N
20240814,090656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11790,90,2,0.77,9555300,814,3.05,11800,11800,11710,15210,8190,11700,11738.70,13.10,0,-185,12066,11882,11776,11592,11486,11830,11540,95,3510,500,8650,10,1,18900000,2228,21.67,2.28,12,0.00,544.00,5167.00,17760,20240214,-33.61,10200,20240805,15.59,17760,-33.61,20240214,10200,15.59,20240805,17760,-33.61,20240214,10200,15.59,20240805,0.24,N,080160,500,94 억,,2476339,N,N,253,N,00,N
20240813,160616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11700,-250,5,-2.09,313099850,26668,123.91,11960,11960,11670,15530,8370,11950,11740.68,13.14,0,-8042,12103,12026,11883,11806,11663,12065,11845,95,3580,500,8840,10,1,18900000,2211,21.51,2.26,12,0.14,544.00,5167.00,17760,20240214,-34.12,10200,20240805,14.71,17760,-34.12,20240214,10200,14.71,20240805,17760,-34.12,20240214,10200,14.71,20240805,0.24,N,080160,500,94 억,,2484140,N,N,253,N,00,N
20240813,150620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11710,-240,5,-2.01,277002810,23582,109.57,11960,11960,11670,15530,8370,11950,11746.37,13.14,0,-7406,12103,12026,11883,11806,11663,12065,11845,95,3580,500,8840,10,1,18900000,2213,21.53,2.27,12,0.12,544.00,5167.00,17760,20240214,-34.07,10200,20240805,14.80,17760,-34.07,20240214,10200,14.80,20240805,17760,-34.07,20240214,10200,14.80,20240805,0.24,N,080160,500,94 억,,2484140,N,N,494,N,00,N
20240813,140622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11730,-220,5,-1.84,250199440,21295,98.95,11960,11960,11670,15530,8370,11950,11749.21,13.14,0,-7027,12103,12026,11883,11806,11663,12065,11845,95,3580,500,8840,10,1,18900000,2217,21.56,2.27,12,0.11,544.00,5167.00,17760,20240214,-33.95,10200,20240805,15.00,17760,-33.95,20240214,10200,15.00,20240805,17760,-33.95,20240214,10200,15.00,20240805,0.24,N,080160,500,94 억,,2484140,N,N,494,N,00,N
20240813,130622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11720,-230,5,-1.92,173086100,14700,68.30,11960,11960,11700,15530,8370,11950,11774.56,13.14,0,-6225,12103,12026,11883,11806,11663,12065,11845,95,3580,500,8840,10,1,18900000,2215,21.54,2.27,12,0.08,544.00,5167.00,17760,20240214,-34.01,10200,20240805,14.90,17760,-34.01,20240214,10200,14.90,20240805,17760,-34.01,20240214,10200,14.90,20240805,0.24,N,080160,500,94 억,,2484140,N,N,494,N,00,N
20240813,120617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11720,-230,5,-1.92,149285960,12670,58.87,11960,11960,11700,15530,8370,11950,11782.63,13.14,0,-6139,12103,12026,11883,11806,11663,12065,11845,95,3580,500,8840,10,1,18900000,2215,21.54,2.27,12,0.07,544.00,5167.00,17760,20240214,-34.01,10200,20240805,14.90,17760,-34.01,20240214,10200,14.90,20240805,17760,-34.01,20240214,10200,14.90,20240805,0.24,N,080160,500,94 억,,2484140,N,N,494,N,00,N
20240813,110616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11730,-220,5,-1.84,121605050,10311,47.91,11960,11960,11700,15530,8370,11950,11793.72,13.14,0,-5513,12103,12026,11883,11806,11663,12065,11845,95,3580,500,8840,10,1,18900000,2217,21.56,2.27,12,0.05,544.00,5167.00,17760,20240214,-33.95,10200,20240805,15.00,17760,-33.95,20240214,10200,15.00,20240805,17760,-33.95,20240214,10200,15.00,20240805,0.24,N,080160,500,94 억,,2484140,N,N,494,N,00,N
20240813,100618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11730,-220,5,-1.84,80185110,6780,31.50,11960,11960,11720,15530,8370,11950,11826.71,13.14,0,-4520,12103,12026,11883,11806,11663,12065,11845,95,3580,500,8840,10,1,18900000,2217,21.56,2.27,12,0.04,544.00,5167.00,17760,20240214,-33.95,10200,20240805,15.00,17760,-33.95,20240214,10200,15.00,20240805,17760,-33.95,20240214,10200,15.00,20240805,0.24,N,080160,500,94 억,,2484140,N,N,494,N,00,N
20240813,090621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11860,-90,5,-0.75,6157910,518,2.41,11960,11960,11740,15530,8370,11950,11887.86,13.14,0,0,12103,12026,11883,11806,11663,12065,11845,95,3580,500,8840,10,1,18900000,2242,21.80,2.30,12,0.00,544.00,5167.00,17760,20240214,-33.22,10200,20240805,16.27,17760,-33.22,20240214,10200,16.27,20240805,17760,-33.22,20240214,10200,16.27,20240805,0.24,N,080160,500,94 억,,2484140,N,N,494,N,00,N
20240812,160614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11950,210,2,1.79,254995360,21465,72.71,11740,11960,11740,15260,8220,11740,11879.59,13.13,0,2681,12193,11966,11833,11606,11473,11900,11540,95,3520,500,8680,10,1,18900000,2259,21.97,2.31,12,0.11,544.00,5167.00,17760,20240214,-32.71,10200,20240805,17.16,17760,-32.71,20240214,10200,17.16,20240805,17760,-32.71,20240214,10200,17.16,20240805,0.23,N,080160,500,94 억,,2481132,N,N,494,N,00,N
20240812,150614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11930,190,2,1.62,239359000,20156,68.27,11740,11960,11740,15260,8220,11740,11875.32,13.13,0,2373,12193,11966,11833,11606,11473,11900,11540,95,3520,500,8680,10,1,18900000,2255,21.93,2.31,12,0.11,544.00,5167.00,17760,20240214,-32.83,10200,20240805,16.96,17760,-32.83,20240214,10200,16.96,20240805,17760,-32.83,20240214,10200,16.96,20240805,0.23,N,080160,500,94 억,,2481132,N,N,261,N,00,N
20240812,140614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11920,180,2,1.53,200355910,16882,57.18,11740,11950,11740,15260,8220,11740,11868.02,13.13,0,1790,12193,11966,11833,11606,11473,11900,11540,95,3520,500,8680,10,1,18900000,2253,21.91,2.31,12,0.09,544.00,5167.00,17760,20240214,-32.88,10200,20240805,16.86,17760,-32.88,20240214,10200,16.86,20240805,17760,-32.88,20240214,10200,16.86,20240805,0.23,N,080160,500,94 억,,2481132,N,N,261,N,00,N
20240812,130611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11940,200,2,1.70,187028730,15765,53.40,11740,11950,11740,15260,8220,11740,11863.54,13.13,0,1639,12193,11966,11833,11606,11473,11900,11540,95,3520,500,8680,10,1,18900000,2257,21.95,2.31,12,0.08,544.00,5167.00,17760,20240214,-32.77,10200,20240805,17.06,17760,-32.77,20240214,10200,17.06,20240805,17760,-32.77,20240214,10200,17.06,20240805,0.23,N,080160,500,94 억,,2481132,N,N,261,N,00,N
20240812,120610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11850,110,2,0.94,152706720,12878,43.62,11740,11950,11740,15260,8220,11740,11857.95,13.13,0,-160,12193,11966,11833,11606,11473,11900,11540,95,3520,500,8680,10,1,18900000,2240,21.78,2.29,12,0.07,544.00,5167.00,17760,20240214,-33.28,10200,20240805,16.18,17760,-33.28,20240214,10200,16.18,20240805,17760,-33.28,20240214,10200,16.18,20240805,0.23,N,080160,500,94 억,,2481132,N,N,261,N,00,N
20240812,110611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11890,150,2,1.28,91587000,7724,26.16,11740,11950,11740,15260,8220,11740,11857.46,13.13,0,1974,12193,11966,11833,11606,11473,11900,11540,95,3520,500,8680,10,1,18900000,2247,21.86,2.30,12,0.04,544.00,5167.00,17760,20240214,-33.05,10200,20240805,16.57,17760,-33.05,20240214,10200,16.57,20240805,17760,-33.05,20240214,10200,16.57,20240805,0.23,N,080160,500,94 억,,2481132,N,N,261,N,00,N
20240812,100607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11880,140,2,1.19,64759750,5468,18.52,11740,11950,11740,15260,8220,11740,11843.41,13.13,0,2827,12193,11966,11833,11606,11473,11900,11540,95,3520,500,8680,10,1,18900000,2245,21.84,2.30,12,0.03,544.00,5167.00,17760,20240214,-33.11,10200,20240805,16.47,17760,-33.11,20240214,10200,16.47,20240805,17760,-33.11,20240214,10200,16.47,20240805,0.23,N,080160,500,94 억,,2481132,N,N,261,N,00,N
20240812,090606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11820,80,2,0.68,4304490,365,1.24,11740,11880,11740,15260,8220,11740,11793.12,13.13,0,265,12193,11966,11833,11606,11473,11900,11540,95,3520,500,8680,10,1,18900000,2234,21.73,2.29,12,0.00,544.00,5167.00,17760,20240214,-33.45,10200,20240805,15.88,17760,-33.45,20240214,10200,15.88,20240805,17760,-33.45,20240214,10200,15.88,20240805,0.23,N,080160,500,94 억,,2481132,N,N,261,N,00,N
20240809,160605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11740,-100,5,-0.84,350293070,29493,92.11,11900,12060,11700,15390,8290,11840,11877.50,13.13,0,-1975,12153,11996,11873,11716,11593,11935,11655,95,3550,500,8760,10,1,18900000,2219,21.58,2.27,12,0.16,544.00,5167.00,17760,20240214,-33.90,10200,20240805,15.10,17760,-33.90,20240214,10200,15.10,20240805,17760,-33.90,20240214,10200,15.10,20240805,0.23,N,080160,500,94 억,,2481258,N,N,261,N,00,N
20240809,150619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11750,-90,5,-0.76,304881820,25620,80.01,11900,12060,11750,15390,8290,11840,11900.15,13.13,0,-2587,12153,11996,11873,11716,11593,11935,11655,95,3550,500,8760,10,1,18900000,2221,21.60,2.27,12,0.14,544.00,5167.00,17760,20240214,-33.84,10200,20240805,15.20,17760,-33.84,20240214,10200,15.20,20240805,17760,-33.84,20240214,10200,15.20,20240805,0.23,N,080160,500,94 억,,2481258,N,N,323,N,00,N
20240809,140617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11810,-30,5,-0.25,226949250,19016,59.39,11900,12060,11800,15390,8290,11840,11934.65,13.13,0,-1923,12153,11996,11873,11716,11593,11935,11655,95,3550,500,8760,10,1,18900000,2232,21.71,2.29,12,0.10,544.00,5167.00,17760,20240214,-33.50,10200,20240805,15.78,17760,-33.50,20240214,10200,15.78,20240805,17760,-33.50,20240214,10200,15.78,20240805,0.23,N,080160,500,94 억,,2481258,N,N,323,N,00,N
20240809,130617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11930,90,2,0.76,151604830,12671,39.57,11900,12060,11890,15390,8290,11840,11964.71,13.13,0,1238,12153,11996,11873,11716,11593,11935,11655,95,3550,500,8760,10,1,18900000,2255,21.93,2.31,12,0.07,544.00,5167.00,17760,20240214,-32.83,10200,20240805,16.96,17760,-32.83,20240214,10200,16.96,20240805,17760,-32.83,20240214,10200,16.96,20240805,0.23,N,080160,500,94 억,,2481258,N,N,323,N,00,N
20240809,120615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11960,120,2,1.01,129757060,10843,33.86,11900,12060,11890,15390,8290,11840,11966.90,13.13,0,1533,12153,11996,11873,11716,11593,11935,11655,95,3550,500,8760,10,1,18900000,2260,21.99,2.31,12,0.06,544.00,5167.00,17760,20240214,-32.66,10200,20240805,17.25,17760,-32.66,20240214,10200,17.25,20240805,17760,-32.66,20240214,10200,17.25,20240805,0.23,N,080160,500,94 억,,2481258,N,N,323,N,00,N
20240809,110609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11990,150,2,1.27,116379230,9724,30.37,11900,12060,11890,15390,8290,11840,11968.25,13.13,0,1334,12153,11996,11873,11716,11593,11935,11655,95,3550,500,8760,10,1,18900000,2266,22.04,2.32,12,0.05,544.00,5167.00,17760,20240214,-32.49,10200,20240805,17.55,17760,-32.49,20240214,10200,17.55,20240805,17760,-32.49,20240214,10200,17.55,20240805,0.23,N,080160,500,94 억,,2481258,N,N,323,N,00,N
20240809,100619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11980,140,2,1.18,97115460,8114,25.34,11900,12060,11890,15390,8290,11840,11968.88,13.13,0,1710,12153,11996,11873,11716,11593,11935,11655,95,3550,500,8760,10,1,18900000,2264,22.02,2.32,12,0.04,544.00,5167.00,17760,20240214,-32.55,10200,20240805,17.45,17760,-32.55,20240214,10200,17.45,20240805,17760,-32.55,20240214,10200,17.45,20240805,0.23,N,080160,500,94 억,,2481258,N,N,323,N,00,N
20240809,090610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12030,190,2,1.60,7728040,645,2.01,11900,12030,11900,15390,8290,11840,11981.46,13.13,0,139,12153,11996,11873,11716,11593,11935,11655,95,3550,500,8760,10,1,18900000,2274,22.11,2.33,12,0.00,544.00,5167.00,17760,20240214,-32.26,10200,20240805,17.94,17760,-32.26,20240214,10200,17.94,20240805,17760,-32.26,20240214,10200,17.94,20240805,0.23,N,080160,500,94 억,,2481258,N,N,323,N,00,N
20240808,160602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11840,-20,5,-0.17,380460010,31999,50.38,11860,12030,11750,15410,8310,11860,11889.75,13.15,0,-4964,12246,12052,11936,11742,11626,11995,11685,95,3550,500,8770,10,1,18900000,2238,21.76,2.29,12,0.17,544.00,5167.00,17760,20240214,-33.33,10200,20240805,16.08,17760,-33.33,20240214,10200,16.08,20240805,17760,-33.33,20240214,10200,16.08,20240805,0.25,N,080160,500,94 억,,2484505,N,N,323,N,00,N
20240808,150608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11830,-30,5,-0.25,344168910,28939,45.57,11860,12030,11750,15410,8310,11860,11892.91,13.15,0,-3201,12246,12052,11936,11742,11626,11995,11685,95,3550,500,8770,10,1,18900000,2236,21.75,2.29,12,0.15,544.00,5167.00,17760,20240214,-33.39,10200,20240805,15.98,17760,-33.39,20240214,10200,15.98,20240805,17760,-33.39,20240214,10200,15.98,20240805,0.25,N,080160,500,94 억,,2484505,N,N,2130,N,00,N
20240808,140609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11870,10,2,0.08,253534750,21302,33.54,11860,12030,11750,15410,8310,11860,11901.92,13.15,0,-3691,12246,12052,11936,11742,11626,11995,11685,95,3550,500,8770,10,1,18900000,2243,21.82,2.30,12,0.11,544.00,5167.00,17760,20240214,-33.16,10200,20240805,16.37,17760,-33.16,20240214,10200,16.37,20240805,17760,-33.16,20240214,10200,16.37,20240805,0.25,N,080160,500,94 억,,2484505,N,N,2130,N,00,N
20240808,130609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11870,10,2,0.08,196503670,16498,25.98,11860,12030,11750,15410,8310,11860,11910.76,13.15,0,-3718,12246,12052,11936,11742,11626,11995,11685,95,3550,500,8770,10,1,18900000,2243,21.82,2.30,12,0.09,544.00,5167.00,17760,20240214,-33.16,10200,20240805,16.37,17760,-33.16,20240214,10200,16.37,20240805,17760,-33.16,20240214,10200,16.37,20240805,0.25,N,080160,500,94 억,,2484505,N,N,2130,N,00,N
20240808,120615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11940,80,2,0.67,151302860,12717,20.02,11860,12030,11750,15410,8310,11860,11897.69,13.15,0,-2874,12246,12052,11936,11742,11626,11995,11685,95,3550,500,8770,10,1,18900000,2257,21.95,2.31,12,0.07,544.00,5167.00,17760,20240214,-32.77,10200,20240805,17.06,17760,-32.77,20240214,10200,17.06,20240805,17760,-32.77,20240214,10200,17.06,20240805,0.25,N,080160,500,94 억,,2484505,N,N,2130,N,00,N
20240808,110610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11920,60,2,0.51,122751500,10325,16.26,11860,12030,11750,15410,8310,11860,11888.77,13.15,0,-2141,12246,12052,11936,11742,11626,11995,11685,95,3550,500,8770,10,1,18900000,2253,21.91,2.31,12,0.05,544.00,5167.00,17760,20240214,-32.88,10200,20240805,16.86,17760,-32.88,20240214,10200,16.86,20240805,17760,-32.88,20240214,10200,16.86,20240805,0.25,N,080160,500,94 억,,2484505,N,N,2130,N,00,N
20240808,100607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11860,0,3,0.00,57621520,4878,7.68,11860,11900,11750,15410,8310,11860,11812.52,13.15,0,237,12246,12052,11936,11742,11626,11995,11685,95,3550,500,8770,10,1,18900000,2242,21.80,2.30,12,0.03,544.00,5167.00,17760,20240214,-33.22,10200,20240805,16.27,17760,-33.22,20240214,10200,16.27,20240805,17760,-33.22,20240214,10200,16.27,20240805,0.25,N,080160,500,94 억,,2484505,N,N,2130,N,00,N
20240808,090604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11800,-60,5,-0.51,15221210,1290,2.03,11860,11860,11750,15410,8310,11860,11799.34,13.15,0,425,12246,12052,11936,11742,11626,11995,11685,95,3550,500,8770,10,1,18900000,2230,21.69,2.28,12,0.01,544.00,5167.00,17760,20240214,-33.56,10200,20240805,15.69,17760,-33.56,20240214,10200,15.69,20240805,17760,-33.56,20240214,10200,15.69,20240805,0.25,N,080160,500,94 억,,2484505,N,N,2130,N,00,N
20240807,160554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11860,-310,5,-2.55,756966500,63505,57.03,12120,12130,11820,15820,8520,12170,11919.81,13.18,0,-8122,12923,12546,11863,11486,10803,12735,11675,95,3650,500,9000,10,1,18900000,2242,21.80,2.30,12,0.34,544.00,5167.00,17760,20240214,-33.22,10200,20240805,16.27,17760,-33.22,20240214,10200,16.27,20240805,17760,-33.22,20240214,10200,16.27,20240805,0.28,N,080160,500,94 억,,2490756,N,N,2130,N,00,N
20240807,150604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11860,-310,5,-2.55,696906210,58455,52.49,12120,12130,11820,15820,8520,12170,11922.10,13.18,0,-6753,12923,12546,11863,11486,10803,12735,11675,95,3650,500,9000,10,1,18900000,2242,21.80,2.30,12,0.31,544.00,5167.00,17760,20240214,-33.22,10200,20240805,16.27,17760,-33.22,20240214,10200,16.27,20240805,17760,-33.22,20240214,10200,16.27,20240805,0.28,N,080160,500,94 억,,2490756,N,N,325,N,00,N
20240807,140607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11960,-210,5,-1.73,641297680,53777,48.29,12120,12130,11820,15820,8520,12170,11925.13,13.18,0,-5363,12923,12546,11863,11486,10803,12735,11675,95,3650,500,9000,10,1,18900000,2260,21.99,2.31,12,0.28,544.00,5167.00,17760,20240214,-32.66,10200,20240805,17.25,17760,-32.66,20240214,10200,17.25,20240805,17760,-32.66,20240214,10200,17.25,20240805,0.28,N,080160,500,94 억,,2490756,N,N,325,N,00,N
20240807,130602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11860,-310,5,-2.55,526646870,44180,39.67,12120,12130,11820,15820,8520,12170,11920.48,13.18,0,-5073,12923,12546,11863,11486,10803,12735,11675,95,3650,500,9000,10,1,18900000,2242,21.80,2.30,12,0.23,544.00,5167.00,17760,20240214,-33.22,10200,20240805,16.27,17760,-33.22,20240214,10200,16.27,20240805,17760,-33.22,20240214,10200,16.27,20240805,0.28,N,080160,500,94 억,,2490756,N,N,325,N,00,N
20240807,120606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11910,-260,5,-2.14,446352530,37425,33.61,12120,12130,11820,15820,8520,12170,11926.59,13.18,0,-935,12923,12546,11863,11486,10803,12735,11675,95,3650,500,9000,10,1,18900000,2251,21.89,2.31,12,0.20,544.00,5167.00,17760,20240214,-32.94,10200,20240805,16.76,17760,-32.94,20240214,10200,16.76,20240805,17760,-32.94,20240214,10200,16.76,20240805,0.28,N,080160,500,94 억,,2490756,N,N,325,N,00,N
20240807,110605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11900,-270,5,-2.22,333612310,27958,25.11,12120,12130,11820,15820,8520,12170,11932.62,13.18,0,-2543,12923,12546,11863,11486,10803,12735,11675,95,3650,500,9000,10,1,18900000,2249,21.88,2.30,12,0.15,544.00,5167.00,17760,20240214,-33.00,10200,20240805,16.67,17760,-33.00,20240214,10200,16.67,20240805,17760,-33.00,20240214,10200,16.67,20240805,0.28,N,080160,500,94 억,,2490756,N,N,325,N,00,N
20240807,100559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11870,-300,5,-2.47,214481430,17938,16.11,12120,12130,11820,15820,8520,12170,11956.82,13.18,0,-2273,12923,12546,11863,11486,10803,12735,11675,95,3650,500,9000,10,1,18900000,2243,21.82,2.30,12,0.09,544.00,5167.00,17760,20240214,-33.16,10200,20240805,16.37,17760,-33.16,20240214,10200,16.37,20240805,17760,-33.16,20240214,10200,16.37,20240805,0.28,N,080160,500,94 억,,2490756,N,N,325,N,00,N
20240807,090601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12040,-130,5,-1.07,993040,82,0.07,12120,12120,12040,15820,8520,12170,12110.24,13.18,0,-4,12923,12546,11863,11486,10803,12735,11675,95,3650,500,9000,10,1,18900000,2276,22.13,2.33,12,0.00,544.00,5167.00,17760,20240214,-32.21,10200,20240805,18.04,17760,-32.21,20240214,10200,18.04,20240805,17760,-32.21,20240214,10200,18.04,20240805,0.28,N,080160,500,94 억,,2490756,N,N,325,N,00,N
20240806,160552,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12170,870,2,7.70,1336539850,111350,72.67,11210,12240,11180,14690,7910,11300,12003.05,13.06,0,20176,13513,12406,11303,10196,9093,11855,9645,95,3390,500,8360,10,1,18900000,2300,22.37,2.36,12,0.59,544.00,5167.00,17760,20240214,-31.48,10200,20240805,19.31,17760,-31.48,20240214,10200,19.31,20240805,17760,-31.48,20240214,10200,19.31,20240805,0.28,N,080160,500,94 억,,2469086,N,N,325,N,00,N
20240806,150603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12230,930,2,8.23,1302167370,108529,70.83,11210,12240,11180,14690,7910,11300,11998.34,13.06,0,19892,13513,12406,11303,10196,9093,11855,9645,95,3390,500,8360,10,1,18900000,2311,22.48,2.37,12,0.57,544.00,5167.00,17760,20240214,-31.14,10200,20240805,19.90,17760,-31.14,20240214,10200,19.90,20240805,17760,-31.14,20240214,10200,19.90,20240805,0.28,N,080160,500,94 억,,2469086,N,N,2549,N,00,N
20240806,140559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12130,830,2,7.35,1180549850,98547,64.32,11210,12240,11180,14690,7910,11300,11979.56,13.06,0,16245,13513,12406,11303,10196,9093,11855,9645,95,3390,500,8360,10,1,18900000,2293,22.30,2.35,12,0.52,544.00,5167.00,17760,20240214,-31.70,10200,20240805,18.92,17760,-31.70,20240214,10200,18.92,20240805,17760,-31.70,20240214,10200,18.92,20240805,0.28,N,080160,500,94 억,,2469086,N,N,2549,N,00,N
20240806,130600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12170,870,2,7.70,1021376270,85491,55.80,11210,12200,11180,14690,7910,11300,11947.18,13.06,0,16271,13513,12406,11303,10196,9093,11855,9645,95,3390,500,8360,10,1,18900000,2300,22.37,2.36,12,0.45,544.00,5167.00,17760,20240214,-31.48,10200,20240805,19.31,17760,-31.48,20240214,10200,19.31,20240805,17760,-31.48,20240214,10200,19.31,20240805,0.28,N,080160,500,94 억,,2469086,N,N,2549,N,00,N
20240806,120602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12070,770,2,6.81,864316810,72530,47.34,11210,12130,11180,14690,7910,11300,11916.68,13.06,0,8737,13513,12406,11303,10196,9093,11855,9645,95,3390,500,8360,10,1,18900000,2281,22.19,2.34,12,0.38,544.00,5167.00,17760,20240214,-32.04,10200,20240805,18.33,17760,-32.04,20240214,10200,18.33,20240805,17760,-32.04,20240214,10200,18.33,20240805,0.28,N,080160,500,94 억,,2469086,N,N,2549,N,00,N
20240806,110555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12000,700,2,6.19,754009240,63365,41.36,11210,12130,11180,14690,7910,11300,11899.46,13.06,0,8222,13513,12406,11303,10196,9093,11855,9645,95,3390,500,8360,10,1,18900000,2268,22.06,2.32,12,0.34,544.00,5167.00,17760,20240214,-32.43,10200,20240805,17.65,17760,-32.43,20240214,10200,17.65,20240805,17760,-32.43,20240214,10200,17.65,20240805,0.28,N,080160,500,94 억,,2469086,N,N,2549,N,00,N
20240806,100555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11960,660,2,5.84,569531870,47996,31.32,11210,12130,11180,14690,7910,11300,11866.24,13.06,0,10361,13513,12406,11303,10196,9093,11855,9645,95,3390,500,8360,10,1,18900000,2260,21.99,2.31,12,0.25,544.00,5167.00,17760,20240214,-32.66,10200,20240805,17.25,17760,-32.66,20240214,10200,17.25,20240805,17760,-32.66,20240214,10200,17.25,20240805,0.28,N,080160,500,94 억,,2469086,N,N,2549,N,00,N
20240806,090556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11860,560,2,4.96,67716390,5852,3.82,11210,11950,11180,14690,7910,11300,11571.50,13.06,0,1431,13513,12406,11303,10196,9093,11855,9645,95,3390,500,8360,10,1,18900000,2242,21.80,2.30,12,0.03,544.00,5167.00,17760,20240214,-33.22,10200,20240805,16.27,17760,-33.22,20240214,10200,16.27,20240805,17760,-33.22,20240214,10200,16.27,20240805,0.28,N,080160,500,94 억,,2469086,N,N,2549,N,00,N
20240805,160546,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11300,-1400,5,-11.02,1795800320,152863,427.58,12400,12410,10200,16510,8890,12700,11748.64,13.07,0,-492,12980,12840,12670,12530,12360,12910,12600,95,3810,500,9390,10,1,18900000,2136,20.77,2.19,12,0.81,544.00,5167.00,17760,20240214,-36.37,10200,20240805,10.78,17760,-36.37,20240214,10200,10.78,20240805,17760,-36.37,20240214,10200,10.78,20240805,0.33,N,080160,500,94 억,,2469475,N,N,2549,N,00,N
20240805,150556,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11300,-1400,5,-11.02,1643027900,139255,389.51,12400,12410,10200,16510,8890,12700,11798.70,13.07,0,-6282,12980,12840,12670,12530,12360,12910,12600,95,3810,500,9390,10,1,18900000,2136,20.77,2.19,12,0.74,544.00,5167.00,17760,20240214,-36.37,10200,20240805,10.78,17760,-36.37,20240214,10200,10.78,20240805,17760,-36.37,20240214,10200,10.78,20240805,0.33,N,080160,500,94 억,,2469475,N,N,134,N,00,N
20240805,140558,58,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11540,-1160,5,-9.13,1343236520,112589,314.93,12400,12410,11540,16510,8890,12700,11930.44,13.07,0,-2724,12980,12840,12670,12530,12360,12910,12600,95,3810,500,9390,10,1,18900000,2181,21.21,2.23,12,0.60,544.00,5167.00,17760,20240214,-35.02,11540,20240805,0.00,17760,-35.02,20240214,11540,0.00,20240805,17760,-35.02,20240214,11540,0.00,20240805,0.33,N,080160,500,94 억,,2469475,N,N,134,N,00,N
20240805,130554,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11620,-1080,5,-8.50,1154386300,96306,269.38,12400,12410,11560,16510,8890,12700,11986.65,13.07,0,-6233,12980,12840,12670,12530,12360,12910,12600,95,3810,500,9390,10,1,18900000,2196,21.36,2.25,12,0.51,544.00,5167.00,17760,20240214,-34.57,11560,20240805,0.52,17760,-34.57,20240214,11560,0.52,20240805,17760,-34.57,20240214,11560,0.52,20240805,0.33,N,080160,500,94 억,,2469475,N,N,134,N,00,N
20240805,120551,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11790,-910,5,-7.17,959144570,79586,222.61,12400,12410,11780,16510,8890,12700,12051.67,13.07,0,-9967,12980,12840,12670,12530,12360,12910,12600,95,3810,500,9390,10,1,18900000,2228,21.67,2.28,12,0.42,544.00,5167.00,17760,20240214,-33.61,11780,20240805,0.08,17760,-33.61,20240214,11780,0.08,20240805,17760,-33.61,20240214,11780,0.08,20240805,0.33,N,080160,500,94 억,,2469475,N,N,134,N,00,N
20240805,110554,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11860,-840,5,-6.61,758462220,62643,175.22,12400,12410,11850,16510,8890,12700,12107.69,13.07,0,-11219,12980,12840,12670,12530,12360,12910,12600,95,3810,500,9390,10,1,18900000,2242,21.80,2.30,12,0.33,544.00,5167.00,17760,20240214,-33.22,11850,20240805,0.08,17760,-33.22,20240214,11850,0.08,20240805,17760,-33.22,20240214,11850,0.08,20240805,0.33,N,080160,500,94 억,,2469475,N,N,134,N,00,N
20240805,100550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12040,-660,5,-5.20,505300690,41463,115.98,12400,12410,12030,16510,8890,12700,12186.79,13.07,0,-5683,12980,12840,12670,12530,12360,12910,12600,95,3810,500,9390,10,1,18900000,2276,22.13,2.33,12,0.22,544.00,5167.00,17760,20240214,-32.21,11950,20240725,0.75,17760,-32.21,20240214,11950,0.75,20240725,17760,-32.21,20240214,11950,0.75,20240725,0.33,N,080160,500,94 억,,2469475,N,N,134,N,00,N
20240805,090547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12340,-360,5,-2.83,105710500,8565,23.96,12400,12410,12300,16510,8890,12700,12342.15,13.07,0,2451,12980,12840,12670,12530,12360,12910,12600,95,3810,500,9390,10,1,18900000,2332,22.68,2.39,12,0.05,544.00,5167.00,17760,20240214,-30.52,11950,20240725,3.26,17760,-30.52,20240214,11950,3.26,20240725,17760,-30.52,20240214,11950,3.26,20240725,0.33,N,080160,500,94 억,,2469475,N,N,134,N,00,N
20240802,160542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12700,-110,5,-0.86,449527330,35574,81.40,12540,12810,12500,16650,8970,12810,12636.37,13.07,0,-1456,13203,13006,12903,12706,12603,12955,12655,95,3840,500,9470,10,1,18900000,2400,23.35,2.46,12,0.19,544.00,5167.00,17760,20240214,-28.49,11950,20240725,6.28,17760,-28.49,20240214,11950,6.28,20240725,17760,-28.49,20240214,11950,6.28,20240725,0.35,N,080160,500,94 억,,2471150,N,N,134,N,00,N
20240802,150540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12570,-240,5,-1.87,339777890,26908,61.57,12540,12780,12500,16650,8970,12810,12627.39,13.07,0,-2138,13203,13006,12903,12706,12603,12955,12655,95,3840,500,9470,10,1,18900000,2376,23.11,2.43,12,0.14,544.00,5167.00,17760,20240214,-29.22,11950,20240725,5.19,17760,-29.22,20240214,11950,5.19,20240725,17760,-29.22,20240214,11950,5.19,20240725,0.35,N,080160,500,94 억,,2471150,N,N,189,N,00,N
20240802,140545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12640,-170,5,-1.33,256765510,20322,46.50,12540,12780,12500,16650,8970,12810,12634.85,13.07,0,-799,13203,13006,12903,12706,12603,12955,12655,95,3840,500,9470,10,1,18900000,2389,23.24,2.45,12,0.11,544.00,5167.00,17760,20240214,-28.83,11950,20240725,5.77,17760,-28.83,20240214,11950,5.77,20240725,17760,-28.83,20240214,11950,5.77,20240725,0.35,N,080160,500,94 억,,2471150,N,N,189,N,00,N
20240802,130544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12690,-120,5,-0.94,204860210,16220,37.11,12540,12780,12500,16650,8970,12810,12630.10,13.07,0,459,13203,13006,12903,12706,12603,12955,12655,95,3840,500,9470,10,1,18900000,2398,23.33,2.46,12,0.09,544.00,5167.00,17760,20240214,-28.55,11950,20240725,6.19,17760,-28.55,20240214,11950,6.19,20240725,17760,-28.55,20240214,11950,6.19,20240725,0.35,N,080160,500,94 억,,2471150,N,N,189,N,00,N
20240802,120544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12690,-120,5,-0.94,187336980,14837,33.95,12540,12780,12500,16650,8970,12810,12626.34,13.07,0,450,13203,13006,12903,12706,12603,12955,12655,95,3840,500,9470,10,1,18900000,2398,23.33,2.46,12,0.08,544.00,5167.00,17760,20240214,-28.55,11950,20240725,6.19,17760,-28.55,20240214,11950,6.19,20240725,17760,-28.55,20240214,11950,6.19,20240725,0.35,N,080160,500,94 억,,2471150,N,N,189,N,00,N
20240802,110544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12680,-130,5,-1.01,114819680,9113,20.85,12540,12780,12500,16650,8970,12810,12599.55,13.07,0,1816,13203,13006,12903,12706,12603,12955,12655,95,3840,500,9470,10,1,18900000,2397,23.31,2.45,12,0.05,544.00,5167.00,17760,20240214,-28.60,11950,20240725,6.11,17760,-28.60,20240214,11950,6.11,20240725,17760,-28.60,20240214,11950,6.11,20240725,0.35,N,080160,500,94 억,,2471150,N,N,189,N,00,N
20240802,100540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12650,-160,5,-1.25,89057760,7083,16.21,12540,12780,12500,16650,8970,12810,12573.45,13.07,0,988,13203,13006,12903,12706,12603,12955,12655,95,3840,500,9470,10,1,18900000,2391,23.25,2.45,12,0.04,544.00,5167.00,17760,20240214,-28.77,11950,20240725,5.86,17760,-28.77,20240214,11950,5.86,20240725,17760,-28.77,20240214,11950,5.86,20240725,0.35,N,080160,500,94 억,,2471150,N,N,189,N,00,N
20240802,090545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12600,-210,5,-1.64,27249260,2173,4.97,12540,12780,12500,16650,8970,12810,12539.93,13.07,0,687,13203,13006,12903,12706,12603,12955,12655,95,3840,500,9470,10,1,18900000,2381,23.16,2.44,12,0.01,544.00,5167.00,17760,20240214,-29.05,11950,20240725,5.44,17760,-29.05,20240214,11950,5.44,20240725,17760,-29.05,20240214,11950,5.44,20240725,0.35,N,080160,500,94 억,,2471150,N,N,189,N,00,N
20240801,160540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12810,-130,5,-1.00,566230460,43697,118.06,13000,13100,12800,16820,9060,12940,12958.11,13.13,0,-11738,13266,13102,12786,12622,12306,13185,12705,95,3880,500,9570,10,1,18900000,2421,23.55,2.48,12,0.23,544.00,5167.00,17760,20240214,-27.87,11950,20240725,7.20,17760,-27.87,20240214,11950,7.20,20240725,17760,-27.87,20240214,11950,7.20,20240725,0.33,N,080160,500,94 억,,2481357,N,N,189,N,00,N
20240801,150556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12860,-80,5,-0.62,496550490,38273,103.41,13000,13100,12860,16820,9060,12940,12973.91,13.13,0,-10119,13266,13102,12786,12622,12306,13185,12705,95,3880,500,9570,10,1,18900000,2431,23.64,2.49,12,0.20,544.00,5167.00,17760,20240214,-27.59,11950,20240725,7.62,17760,-27.59,20240214,11950,7.62,20240725,17760,-27.59,20240214,11950,7.62,20240725,0.33,N,080160,500,94 억,,2481357,N,N,486,N,00,N
20240801,140550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12920,-20,5,-0.15,427168630,32888,88.86,13000,13100,12880,16820,9060,12940,12988.59,13.13,0,-8375,13266,13102,12786,12622,12306,13185,12705,95,3880,500,9570,10,1,18900000,2442,23.75,2.50,12,0.17,544.00,5167.00,17760,20240214,-27.25,11950,20240725,8.12,17760,-27.25,20240214,11950,8.12,20240725,17760,-27.25,20240214,11950,8.12,20240725,0.33,N,080160,500,94 억,,2481357,N,N,486,N,00,N
20240801,130542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13010,70,2,0.54,299260930,23010,62.17,13000,13100,12880,16820,9060,12940,13005.69,13.13,0,-2282,13266,13102,12786,12622,12306,13185,12705,95,3880,500,9570,10,1,18900000,2459,23.92,2.52,12,0.12,544.00,5167.00,17760,20240214,-26.75,11950,20240725,8.87,17760,-26.75,20240214,11950,8.87,20240725,17760,-26.75,20240214,11950,8.87,20240725,0.33,N,080160,500,94 억,,2481357,N,N,486,N,00,N
20240801,120546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13000,60,2,0.46,278351420,21403,57.83,13000,13100,12880,16820,9060,12940,13005.25,13.13,0,-1765,13266,13102,12786,12622,12306,13185,12705,95,3880,500,9570,10,1,18900000,2457,23.90,2.52,12,0.11,544.00,5167.00,17760,20240214,-26.80,11950,20240725,8.79,17760,-26.80,20240214,11950,8.79,20240725,17760,-26.80,20240214,11950,8.79,20240725,0.33,N,080160,500,94 억,,2481357,N,N,486,N,00,N
20240801,110546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13000,60,2,0.46,236251810,18162,49.07,13000,13100,12880,16820,9060,12940,13008.03,13.13,0,-1465,13266,13102,12786,12622,12306,13185,12705,95,3880,500,9570,10,1,18900000,2457,23.90,2.52,12,0.10,544.00,5167.00,17760,20240214,-26.80,11950,20240725,8.79,17760,-26.80,20240214,11950,8.79,20240725,17760,-26.80,20240214,11950,8.79,20240725,0.33,N,080160,500,94 억,,2481357,N,N,486,N,00,N
20240801,100542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13100,160,2,1.24,95058630,7313,19.76,13000,13100,12880,16820,9060,12940,12998.58,13.13,0,-695,13266,13102,12786,12622,12306,13185,12705,95,3880,500,9570,10,1,18900000,2476,24.08,2.54,12,0.04,544.00,5167.00,17760,20240214,-26.24,11950,20240725,9.62,17760,-26.24,20240214,11950,9.62,20240725,17760,-26.24,20240214,11950,9.62,20240725,0.33,N,080160,500,94 억,,2481357,N,N,486,N,00,N
20240801,090535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12920,-20,5,-0.15,8868670,687,1.86,13000,13000,12890,16820,9060,12940,12909.27,13.13,0,437,13266,13102,12786,12622,12306,13185,12705,95,3880,500,9570,10,1,18900000,2442,23.75,2.50,12,0.00,544.00,5167.00,17760,20240214,-27.25,11950,20240725,8.12,17760,-27.25,20240214,11950,8.12,20240725,17760,-27.25,20240214,11950,8.12,20240725,0.33,N,080160,500,94 억,,2481357,N,N,486,N,00,N