KissMeData/199800/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
20240830,160924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,83700,4200,2,5.28,6622251400,81362,132.14,79500,83900,79300,103300,55700,79500,81387.41,0.85,0,2278,86233,82866,80633,77266,75033,81750,76150,40,23800,500,49290,100,1,7946828,6651,-15.64,22.03,12,1.02,-5350.00,3800.00,110000,20240320,-23.91,26100,20231024,220.69,110000,-23.91,20240320,45550,83.75,20240206,110000,-23.91,20240320,26100,220.69,20231024,0.45,N,199800,500,39 억,,67458,N,N,75,N,00,N
20240830,150933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,83700,4200,2,5.28,6000229800,73911,120.04,79500,83900,79300,103300,55700,79500,81186.27,0.85,0,4574,86233,82866,80633,77266,75033,81750,76150,40,23800,500,49290,100,1,7946828,6651,-15.64,22.03,12,0.93,-5350.00,3800.00,110000,20240320,-23.91,26100,20231024,220.69,110000,-23.91,20240320,45550,83.75,20240206,110000,-23.91,20240320,26100,220.69,20231024,0.45,N,199800,500,39 억,,67458,N,N,95,N,00,N
20240830,140932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82000,2500,2,3.14,4991643900,61708,100.22,79500,83600,79300,103300,55700,79500,80895.77,0.85,0,1476,86233,82866,80633,77266,75033,81750,76150,40,23800,500,49290,100,1,7946828,6516,-15.33,21.58,12,0.78,-5350.00,3800.00,110000,20240320,-25.45,26100,20231024,214.18,110000,-25.45,20240320,45550,80.02,20240206,110000,-25.45,20240320,26100,214.18,20231024,0.45,N,199800,500,39 억,,67458,N,N,95,N,00,N
20240830,130927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80400,900,2,1.13,3230856700,39819,64.67,79500,83600,79300,103300,55700,79500,81146.63,0.85,0,-2352,86233,82866,80633,77266,75033,81750,76150,40,23800,500,49290,100,1,7946828,6389,-15.03,21.16,12,0.50,-5350.00,3800.00,110000,20240320,-26.91,26100,20231024,208.05,110000,-26.91,20240320,45550,76.51,20240206,110000,-26.91,20240320,26100,208.05,20231024,0.45,N,199800,500,39 억,,67458,N,N,95,N,00,N
20240830,120930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80000,500,2,0.63,3132615100,38594,62.68,79500,83600,79300,103300,55700,79500,81176.92,0.85,0,-2634,86233,82866,80633,77266,75033,81750,76150,40,23800,500,49290,100,1,7946828,6357,-14.95,21.05,12,0.49,-5350.00,3800.00,110000,20240320,-27.27,26100,20231024,206.51,110000,-27.27,20240320,45550,75.63,20240206,110000,-27.27,20240320,26100,206.51,20231024,0.45,N,199800,500,39 억,,67458,N,N,95,N,00,N
20240830,110940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80900,1400,2,1.76,2215917100,27114,44.03,79500,83600,79500,103300,55700,79500,81742.06,0.85,0,-1473,86233,82866,80633,77266,75033,81750,76150,40,23800,500,49290,100,1,7946828,6429,-15.12,21.29,12,0.34,-5350.00,3800.00,110000,20240320,-26.45,26100,20231024,209.96,110000,-26.45,20240320,45550,77.61,20240206,110000,-26.45,20240320,26100,209.96,20231024,0.45,N,199800,500,39 억,,67458,N,N,95,N,00,N
20240830,100935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82300,2800,2,3.52,1801333800,22012,35.75,79500,83600,79500,103300,55700,79500,81855.04,0.85,0,-185,86233,82866,80633,77266,75033,81750,76150,40,23800,500,49290,100,1,7946828,6540,-15.38,21.66,12,0.28,-5350.00,3800.00,110000,20240320,-25.18,26100,20231024,215.33,110000,-25.18,20240320,45550,80.68,20240206,110000,-25.18,20240320,26100,215.33,20231024,0.45,N,199800,500,39 억,,67458,N,N,95,N,00,N
20240830,090938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81200,1700,2,2.14,958177700,11684,18.98,79500,83600,79500,103300,55700,79500,82050.24,0.85,0,774,86233,82866,80633,77266,75033,81750,76150,40,23800,500,49290,100,1,7946828,6453,-15.18,21.37,12,0.15,-5350.00,3800.00,110000,20240320,-26.18,26100,20231024,211.11,110000,-26.18,20240320,45550,78.27,20240206,110000,-26.18,20240320,26100,211.11,20231024,0.45,N,199800,500,39 억,,67458,N,N,95,N,00,N
20240829,160938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79500,-2700,5,-3.28,4931608400,61038,176.82,82100,84000,78400,106800,57600,82200,80792.32,0.93,0,-6361,85466,83832,82766,81132,80066,83300,80600,40,24600,500,50960,100,1,7946828,6318,-14.86,20.92,12,0.77,-5350.00,3800.00,110000,20240320,-27.73,26100,20231024,204.60,110000,-27.73,20240320,45550,74.53,20240206,110000,-27.73,20240320,26100,204.60,20231024,0.45,N,199800,500,39 억,,73771,N,N,95,N,00,N
20240829,150947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79700,-2500,5,-3.04,4796753300,59343,171.91,82100,84000,78400,106800,57600,82200,80827.38,0.93,0,-6388,85466,83832,82766,81132,80066,83300,80600,40,24600,500,50960,100,1,7946828,6334,-14.90,20.97,12,0.75,-5350.00,3800.00,110000,20240320,-27.55,26100,20231024,205.36,110000,-27.55,20240320,45550,74.97,20240206,110000,-27.55,20240320,26100,205.36,20231024,0.45,N,199800,500,39 억,,73771,N,N,504,N,00,N
20240829,140946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80500,-1700,5,-2.07,4533378800,56052,162.38,82100,84000,78400,106800,57600,82200,80874.40,0.93,0,-5966,85466,83832,82766,81132,80066,83300,80600,40,24600,500,50960,100,1,7946828,6397,-15.05,21.18,12,0.71,-5350.00,3800.00,110000,20240320,-26.82,26100,20231024,208.43,110000,-26.82,20240320,45550,76.73,20240206,110000,-26.82,20240320,26100,208.43,20231024,0.45,N,199800,500,39 억,,73771,N,N,504,N,00,N
20240829,130948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79300,-2900,5,-3.53,4301029100,53146,153.96,82100,84000,78400,106800,57600,82200,80924.81,0.93,0,-5471,85466,83832,82766,81132,80066,83300,80600,40,24600,500,50960,100,1,7946828,6302,-14.82,20.87,12,0.67,-5350.00,3800.00,110000,20240320,-27.91,26100,20231024,203.83,110000,-27.91,20240320,45550,74.09,20240206,110000,-27.91,20240320,26100,203.83,20231024,0.45,N,199800,500,39 억,,73771,N,N,504,N,00,N
20240829,120947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79400,-2800,5,-3.41,4004188500,49399,143.10,82100,84000,78400,106800,57600,82200,81054.47,0.93,0,-4731,85466,83832,82766,81132,80066,83300,80600,40,24600,500,50960,100,1,7946828,6310,-14.84,20.89,12,0.62,-5350.00,3800.00,110000,20240320,-27.82,26100,20231024,204.21,110000,-27.82,20240320,45550,74.31,20240206,110000,-27.82,20240320,26100,204.21,20231024,0.45,N,199800,500,39 억,,73771,N,N,504,N,00,N
20240829,110946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79400,-2800,5,-3.41,3750562700,46213,133.87,82100,84000,78400,106800,57600,82200,81154.65,0.93,0,-3436,85466,83832,82766,81132,80066,83300,80600,40,24600,500,50960,100,1,7946828,6310,-14.84,20.89,12,0.58,-5350.00,3800.00,110000,20240320,-27.82,26100,20231024,204.21,110000,-27.82,20240320,45550,74.31,20240206,110000,-27.82,20240320,26100,204.21,20231024,0.45,N,199800,500,39 억,,73771,N,N,504,N,00,N
20240829,100941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81000,-1200,5,-1.46,2230678200,27152,78.66,82100,84000,80500,106800,57600,82200,82154.95,0.93,0,210,85466,83832,82766,81132,80066,83300,80600,40,24600,500,50960,100,1,7946828,6437,-15.14,21.32,12,0.34,-5350.00,3800.00,110000,20240320,-26.36,26100,20231024,210.34,110000,-26.36,20240320,45550,77.83,20240206,110000,-26.36,20240320,26100,210.34,20231024,0.45,N,199800,500,39 억,,73771,N,N,504,N,00,N
20240829,090945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82800,600,2,0.73,373818600,4560,13.21,82100,82800,81700,106800,57600,82200,81969.89,0.93,0,1726,85466,83832,82766,81132,80066,83300,80600,40,24600,500,50960,100,1,7946828,6580,-15.48,21.79,12,0.06,-5350.00,3800.00,110000,20240320,-24.73,26100,20231024,217.24,110000,-24.73,20240320,45550,81.78,20240206,110000,-24.73,20240320,26100,217.24,20231024,0.45,N,199800,500,39 억,,73771,N,N,504,N,00,N
20240828,160915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82200,500,2,0.61,2825165300,34068,54.48,82400,84400,81700,106200,57200,81700,82934.00,0.96,0,-2272,89833,85766,83133,79066,76433,84450,77750,40,24500,500,50650,100,1,7946828,6532,-15.36,21.63,12,0.43,-5350.00,3800.00,110000,20240320,-25.27,26100,20231024,214.94,110000,-25.27,20240320,45550,80.46,20240206,110000,-25.27,20240320,26100,214.94,20231024,0.46,N,199800,500,39 억,,75901,N,N,504,N,00,N
20240828,150921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82200,500,2,0.61,2701349300,32562,52.07,82400,84400,81700,106200,57200,81700,82960.22,0.96,0,-2057,89833,85766,83133,79066,76433,84450,77750,40,24500,500,50650,100,1,7946828,6532,-15.36,21.63,12,0.41,-5350.00,3800.00,110000,20240320,-25.27,26100,20231024,214.94,110000,-25.27,20240320,45550,80.46,20240206,110000,-25.27,20240320,26100,214.94,20231024,0.46,N,199800,500,39 억,,75901,N,N,169,N,00,N
20240828,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82800,1100,2,1.35,2371860400,28563,45.68,82400,84400,81700,106200,57200,81700,83039.66,0.96,0,-1495,89833,85766,83133,79066,76433,84450,77750,40,24500,500,50650,100,1,7946828,6580,-15.48,21.79,12,0.36,-5350.00,3800.00,110000,20240320,-24.73,26100,20231024,217.24,110000,-24.73,20240320,45550,81.78,20240206,110000,-24.73,20240320,26100,217.24,20231024,0.46,N,199800,500,39 억,,75901,N,N,169,N,00,N
20240828,130919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,83500,1800,2,2.20,2078558000,25031,40.03,82400,84400,81700,106200,57200,81700,83039.40,0.96,0,-1123,89833,85766,83133,79066,76433,84450,77750,40,24500,500,50650,100,1,7946828,6636,-15.61,21.97,12,0.31,-5350.00,3800.00,110000,20240320,-24.09,26100,20231024,219.92,110000,-24.09,20240320,45550,83.32,20240206,110000,-24.09,20240320,26100,219.92,20231024,0.46,N,199800,500,39 억,,75901,N,N,169,N,00,N
20240828,120918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,84000,2300,2,2.82,1710501400,20633,32.99,82400,84200,81700,106200,57200,81700,82901.30,0.96,0,-286,89833,85766,83133,79066,76433,84450,77750,40,24500,500,50650,100,1,7946828,6675,-15.70,22.11,12,0.26,-5350.00,3800.00,110000,20240320,-23.64,26100,20231024,221.84,110000,-23.64,20240320,45550,84.41,20240206,110000,-23.64,20240320,26100,221.84,20231024,0.46,N,199800,500,39 억,,75901,N,N,169,N,00,N
20240828,110918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82400,700,2,0.86,878532900,10663,17.05,82400,83400,81700,106200,57200,81700,82390.85,0.96,0,1013,89833,85766,83133,79066,76433,84450,77750,40,24500,500,50650,100,1,7946828,6548,-15.40,21.68,12,0.13,-5350.00,3800.00,110000,20240320,-25.09,26100,20231024,215.71,110000,-25.09,20240320,45550,80.90,20240206,110000,-25.09,20240320,26100,215.71,20231024,0.46,N,199800,500,39 억,,75901,N,N,169,N,00,N
20240828,100946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82300,600,2,0.73,455291400,5522,8.83,82400,83400,81700,106200,57200,81700,82450.59,0.96,0,-596,89833,85766,83133,79066,76433,84450,77750,40,24500,500,50650,100,1,7946828,6540,-15.38,21.66,12,0.07,-5350.00,3800.00,110000,20240320,-25.18,26100,20231024,215.33,110000,-25.18,20240320,45550,80.68,20240206,110000,-25.18,20240320,26100,215.33,20231024,0.46,N,199800,500,39 억,,75901,N,N,169,N,00,N
20240828,090934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82700,1000,2,1.22,179758900,2177,3.48,82400,83400,81700,106200,57200,81700,82572.24,0.96,0,-481,89833,85766,83133,79066,76433,84450,77750,40,24500,500,50650,100,1,7946828,6572,-15.46,21.76,12,0.03,-5350.00,3800.00,110000,20240320,-24.82,26100,20231024,216.86,110000,-24.82,20240320,45550,81.56,20240206,110000,-24.82,20240320,26100,216.86,20231024,0.46,N,199800,500,39 억,,75901,N,N,169,N,00,N
20240827,160915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81700,-1600,5,-1.92,5185696000,62283,89.96,83400,87200,80500,108200,58400,83300,83263.48,1.07,0,-8958,86100,84700,82900,81500,79700,85400,82200,40,24900,500,51640,100,1,7946828,6493,-15.27,21.50,12,0.78,-5350.00,3800.00,110000,20240320,-25.73,26100,20231024,213.03,110000,-25.73,20240320,45550,79.36,20240206,110000,-25.73,20240320,26100,213.03,20231024,0.47,N,199800,500,39 억,,85022,N,N,169,N,00,N
20240827,150920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82300,-1000,5,-1.20,4950675200,59409,85.81,83400,87200,80500,108200,58400,83300,83332.10,1.07,0,-8857,86100,84700,82900,81500,79700,85400,82200,40,24900,500,51640,100,1,7946828,6540,-15.38,21.66,12,0.75,-5350.00,3800.00,110000,20240320,-25.18,26100,20231024,215.33,110000,-25.18,20240320,45550,80.68,20240206,110000,-25.18,20240320,26100,215.33,20231024,0.47,N,199800,500,39 억,,85022,N,N,159,N,00,N
20240827,140922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82700,-600,5,-0.72,4506516700,54019,78.02,83400,87200,80500,108200,58400,83300,83424.76,1.07,0,-9179,86100,84700,82900,81500,79700,85400,82200,40,24900,500,51640,100,1,7946828,6572,-15.46,21.76,12,0.68,-5350.00,3800.00,110000,20240320,-24.82,26100,20231024,216.86,110000,-24.82,20240320,45550,81.56,20240206,110000,-24.82,20240320,26100,216.86,20231024,0.47,N,199800,500,39 억,,85022,N,N,159,N,00,N
20240827,130924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81200,-2100,5,-2.52,4253847800,50941,73.58,83400,87200,80500,108200,58400,83300,83505.57,1.07,0,-9472,86100,84700,82900,81500,79700,85400,82200,40,24900,500,51640,100,1,7946828,6453,-15.18,21.37,12,0.64,-5350.00,3800.00,110000,20240320,-26.18,26100,20231024,211.11,110000,-26.18,20240320,45550,78.27,20240206,110000,-26.18,20240320,26100,211.11,20231024,0.47,N,199800,500,39 억,,85022,N,N,159,N,00,N
20240827,120926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82100,-1200,5,-1.44,3420670200,40702,58.79,83400,87200,82100,108200,58400,83300,84042.64,1.07,0,-8692,86100,84700,82900,81500,79700,85400,82200,40,24900,500,51640,100,1,7946828,6524,-15.35,21.61,12,0.51,-5350.00,3800.00,110000,20240320,-25.36,26100,20231024,214.56,110000,-25.36,20240320,45550,80.24,20240206,110000,-25.36,20240320,26100,214.56,20231024,0.47,N,199800,500,39 억,,85022,N,N,159,N,00,N
20240827,110922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82900,-400,5,-0.48,2856182800,33861,48.91,83400,87200,82500,108200,58400,83300,84351.62,1.07,0,-6620,86100,84700,82900,81500,79700,85400,82200,40,24900,500,51640,100,1,7946828,6588,-15.50,21.82,12,0.43,-5350.00,3800.00,110000,20240320,-24.64,26100,20231024,217.62,110000,-24.64,20240320,45550,82.00,20240206,110000,-24.64,20240320,26100,217.62,20231024,0.47,N,199800,500,39 억,,85022,N,N,159,N,00,N
20240827,100921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,83200,-100,5,-0.12,2363747300,27935,40.35,83400,87200,82500,108200,58400,83300,84618.10,1.07,0,-5724,86100,84700,82900,81500,79700,85400,82200,40,24900,500,51640,100,1,7946828,6612,-15.55,21.89,12,0.35,-5350.00,3800.00,110000,20240320,-24.36,26100,20231024,218.77,110000,-24.36,20240320,45550,82.66,20240206,110000,-24.36,20240320,26100,218.77,20231024,0.47,N,199800,500,39 억,,85022,N,N,159,N,00,N
20240827,090921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,86000,2700,2,3.24,525713000,6181,8.93,83400,86000,83400,108200,58400,83300,85065.92,1.07,0,1121,86100,84700,82900,81500,79700,85400,82200,40,24900,500,51640,100,1,7946828,6834,-16.07,22.63,12,0.08,-5350.00,3800.00,110000,20240320,-21.82,26100,20231024,229.50,110000,-21.82,20240320,45550,88.80,20240206,110000,-21.82,20240320,26100,229.50,20231024,0.47,N,199800,500,39 억,,85022,N,N,159,N,00,N
20240826,160907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,83300,1300,2,1.59,5726719000,68928,97.08,81600,84300,81100,106600,57400,82000,83094.30,1.22,0,-11940,86733,84366,80533,78166,74333,85550,79350,40,24600,500,50840,100,1,7946828,6620,-15.57,21.92,12,0.87,-5350.00,3800.00,110000,20240320,-24.27,26100,20231024,219.16,110000,-24.27,20240320,45550,82.88,20240206,110000,-24.27,20240320,26100,219.16,20231024,0.47,N,199800,500,39 억,,96866,N,N,159,N,00,N
20240826,150915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,83200,1200,2,1.46,5622169200,67673,95.32,81600,84300,81100,106600,57400,82000,83090.62,1.22,0,-11960,86733,84366,80533,78166,74333,85550,79350,40,24600,500,50840,100,1,7946828,6612,-15.55,21.89,12,0.85,-5350.00,3800.00,110000,20240320,-24.36,26100,20231024,218.77,110000,-24.36,20240320,45550,82.66,20240206,110000,-24.36,20240320,26100,218.77,20231024,0.47,N,199800,500,39 억,,96866,N,N,53,N,00,N
20240826,140918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,83600,1600,2,1.95,5251126300,63234,89.06,81600,84300,81100,106600,57400,82000,83055.35,1.22,0,-11493,86733,84366,80533,78166,74333,85550,79350,40,24600,500,50840,100,1,7946828,6644,-15.63,22.00,12,0.80,-5350.00,3800.00,110000,20240320,-24.00,26100,20231024,220.31,110000,-24.00,20240320,45550,83.53,20240206,110000,-24.00,20240320,26100,220.31,20231024,0.47,N,199800,500,39 억,,96866,N,N,53,N,00,N
20240826,130919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82800,800,2,0.98,4758231100,57295,80.70,81600,84300,81100,106600,57400,82000,83061.90,1.22,0,-11790,86733,84366,80533,78166,74333,85550,79350,40,24600,500,50840,100,1,7946828,6580,-15.48,21.79,12,0.72,-5350.00,3800.00,110000,20240320,-24.73,26100,20231024,217.24,110000,-24.73,20240320,45550,81.78,20240206,110000,-24.73,20240320,26100,217.24,20231024,0.47,N,199800,500,39 억,,96866,N,N,53,N,00,N
20240826,120913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,83000,1000,2,1.22,4295730700,51714,72.84,81600,84300,81100,106600,57400,82000,83082.86,1.22,0,-8420,86733,84366,80533,78166,74333,85550,79350,40,24600,500,50840,100,1,7946828,6596,-15.51,21.84,12,0.65,-5350.00,3800.00,110000,20240320,-24.55,26100,20231024,218.01,110000,-24.55,20240320,45550,82.22,20240206,110000,-24.55,20240320,26100,218.01,20231024,0.47,N,199800,500,39 억,,96866,N,N,53,N,00,N
20240826,110916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,84200,2200,2,2.68,3698450800,44558,62.76,81600,84300,81100,106600,57400,82000,83020.34,1.22,0,-7463,86733,84366,80533,78166,74333,85550,79350,40,24600,500,50840,100,1,7946828,6691,-15.74,22.16,12,0.56,-5350.00,3800.00,110000,20240320,-23.45,26100,20231024,222.61,110000,-23.45,20240320,45550,84.85,20240206,110000,-23.45,20240320,26100,222.61,20231024,0.47,N,199800,500,39 억,,96866,N,N,53,N,00,N
20240826,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,83600,1600,2,1.95,2956484500,35690,50.27,81600,84300,81100,106600,57400,82000,82855.98,1.22,0,-7424,86733,84366,80533,78166,74333,85550,79350,40,24600,500,50840,100,1,7946828,6644,-15.63,22.00,12,0.45,-5350.00,3800.00,110000,20240320,-24.00,26100,20231024,220.31,110000,-24.00,20240320,45550,83.53,20240206,110000,-24.00,20240320,26100,220.31,20231024,0.47,N,199800,500,39 억,,96866,N,N,53,N,00,N
20240826,090913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82000,0,3,0.00,581787300,7124,10.03,81600,82000,81100,106600,57400,82000,81626.26,1.22,0,687,86733,84366,80533,78166,74333,85550,79350,40,24600,500,50840,100,1,7946828,6516,-15.33,21.58,12,0.09,-5350.00,3800.00,110000,20240320,-25.45,26100,20231024,214.18,110000,-25.45,20240320,45550,80.02,20240206,110000,-25.45,20240320,26100,214.18,20231024,0.47,N,199800,500,39 억,,96866,N,N,53,N,00,N
20240823,160908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82000,2500,2,3.14,5685679200,70667,163.04,79000,82900,76700,103300,55700,79500,80447.96,1.31,0,-6963,84433,81966,80633,78166,76833,81300,77500,40,23800,500,49290,100,1,7946828,6516,-15.33,21.58,12,0.89,-5350.00,3800.00,110000,20240320,-25.45,26100,20231024,214.18,110000,-25.45,20240320,45550,80.02,20240206,110000,-25.45,20240320,26100,214.18,20231024,0.47,N,199800,500,39 억,,103829,N,N,53,N,00,N
20240823,150916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82500,3000,2,3.77,5216358800,64954,149.86,79000,82900,76700,103300,55700,79500,80308.52,1.31,0,-5786,84433,81966,80633,78166,76833,81300,77500,40,23800,500,49290,100,1,7946828,6556,-15.42,21.71,12,0.82,-5350.00,3800.00,110000,20240320,-25.00,26100,20231024,216.09,110000,-25.00,20240320,45550,81.12,20240206,110000,-25.00,20240320,26100,216.09,20231024,0.47,N,199800,500,39 억,,103829,N,N,164,N,00,N
20240823,140916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81500,2000,2,2.52,3681630900,46306,106.83,79000,82000,76700,103300,55700,79500,79506.56,1.31,0,-3621,84433,81966,80633,78166,76833,81300,77500,40,23800,500,49290,100,1,7946828,6477,-15.23,21.45,12,0.58,-5350.00,3800.00,110000,20240320,-25.91,26100,20231024,212.26,110000,-25.91,20240320,45550,78.92,20240206,110000,-25.91,20240320,26100,212.26,20231024,0.47,N,199800,500,39 억,,103829,N,N,164,N,00,N
20240823,130915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79700,200,2,0.25,1937709000,24769,57.15,79000,79800,76700,103300,55700,79500,78231.17,1.31,0,-2209,84433,81966,80633,78166,76833,81300,77500,40,23800,500,49290,100,1,7946828,6334,-14.90,20.97,12,0.31,-5350.00,3800.00,110000,20240320,-27.55,26100,20231024,205.36,110000,-27.55,20240320,45550,74.97,20240206,110000,-27.55,20240320,26100,205.36,20231024,0.47,N,199800,500,39 억,,103829,N,N,164,N,00,N
20240823,120914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79100,-400,5,-0.50,1743529700,22322,51.50,79000,79600,76700,103300,55700,79500,78108.07,1.31,0,-1471,84433,81966,80633,78166,76833,81300,77500,40,23800,500,49290,100,1,7946828,6286,-14.79,20.82,12,0.28,-5350.00,3800.00,110000,20240320,-28.09,26100,20231024,203.07,110000,-28.09,20240320,45550,73.66,20240206,110000,-28.09,20240320,26100,203.07,20231024,0.47,N,199800,500,39 억,,103829,N,N,164,N,00,N
20240823,110912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78800,-700,5,-0.88,1451159000,18625,42.97,79000,79300,76700,103300,55700,79500,77914.49,1.31,0,-1212,84433,81966,80633,78166,76833,81300,77500,40,23800,500,49290,100,1,7946828,6262,-14.73,20.74,12,0.23,-5350.00,3800.00,110000,20240320,-28.36,26100,20231024,201.92,110000,-28.36,20240320,45550,73.00,20240206,110000,-28.36,20240320,26100,201.92,20231024,0.47,N,199800,500,39 억,,103829,N,N,164,N,00,N
20240823,100914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78800,-700,5,-0.88,1200989200,15438,35.62,79000,79300,76700,103300,55700,79500,77794.24,1.31,0,-1078,84433,81966,80633,78166,76833,81300,77500,40,23800,500,49290,100,1,7946828,6262,-14.73,20.74,12,0.19,-5350.00,3800.00,110000,20240320,-28.36,26100,20231024,201.92,110000,-28.36,20240320,45550,73.00,20240206,110000,-28.36,20240320,26100,201.92,20231024,0.47,N,199800,500,39 억,,103829,N,N,164,N,00,N
20240823,090914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78400,-1100,5,-1.38,333153800,4274,9.86,79000,79000,77500,103300,55700,79500,77948.58,1.31,0,833,84433,81966,80633,78166,76833,81300,77500,40,23800,500,49290,100,1,7946828,6230,-14.65,20.63,12,0.05,-5350.00,3800.00,110000,20240320,-28.73,26100,20231024,200.38,110000,-28.73,20240320,45550,72.12,20240206,110000,-28.73,20240320,26100,200.38,20231024,0.47,N,199800,500,39 억,,103829,N,N,164,N,00,N
20240822,160908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79500,-2100,5,-2.57,3498929600,43236,35.63,80800,83100,79300,106000,57200,81600,80928.62,1.32,0,-920,89600,85600,82200,78200,74800,83900,76500,40,24400,500,50590,100,1,7940958,6313,-14.86,20.92,12,0.54,-5350.00,3800.00,110000,20240320,-27.73,26100,20231024,204.60,110000,-27.73,20240320,45550,74.53,20240206,110000,-27.73,20240320,26100,204.60,20231024,0.49,N,199800,500,39 억,,104947,N,N,164,N,00,N
20240822,150915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79500,-2100,5,-2.57,3320136400,40988,33.77,80800,83100,79500,106000,57200,81600,81002.64,1.32,0,-927,89600,85600,82200,78200,74800,83900,76500,40,24400,500,50590,100,1,7940958,6313,-14.86,20.92,12,0.52,-5350.00,3800.00,110000,20240320,-27.73,26100,20231024,204.60,110000,-27.73,20240320,45550,74.53,20240206,110000,-27.73,20240320,26100,204.60,20231024,0.49,N,199800,500,39 억,,104947,N,N,923,N,00,N
20240822,140916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80300,-1300,5,-1.59,2956257600,36432,30.02,80800,83100,79500,106000,57200,81600,81144.53,1.32,0,-797,89600,85600,82200,78200,74800,83900,76500,40,24400,500,50590,100,1,7940958,6377,-15.01,21.13,12,0.46,-5350.00,3800.00,110000,20240320,-27.00,26100,20231024,207.66,110000,-27.00,20240320,45550,76.29,20240206,110000,-27.00,20240320,26100,207.66,20231024,0.49,N,199800,500,39 억,,104947,N,N,923,N,00,N
20240822,130917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80800,-800,5,-0.98,2792783600,34407,28.35,80800,83100,79500,106000,57200,81600,81169.05,1.32,0,258,89600,85600,82200,78200,74800,83900,76500,40,24400,500,50590,100,1,7940958,6416,-15.10,21.26,12,0.43,-5350.00,3800.00,110000,20240320,-26.55,26100,20231024,209.58,110000,-26.55,20240320,45550,77.39,20240206,110000,-26.55,20240320,26100,209.58,20231024,0.49,N,199800,500,39 억,,104947,N,N,923,N,00,N
20240822,120920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80900,-700,5,-0.86,2316000200,28463,23.45,80800,83100,80100,106000,57200,81600,81368.80,1.32,0,1004,89600,85600,82200,78200,74800,83900,76500,40,24400,500,50590,100,1,7940958,6424,-15.12,21.29,12,0.36,-5350.00,3800.00,110000,20240320,-26.45,26100,20231024,209.96,110000,-26.45,20240320,45550,77.61,20240206,110000,-26.45,20240320,26100,209.96,20231024,0.49,N,199800,500,39 억,,104947,N,N,923,N,00,N
20240822,110911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81900,300,2,0.37,2129450800,26171,21.56,80800,83100,80100,106000,57200,81600,81366.81,1.32,0,922,89600,85600,82200,78200,74800,83900,76500,40,24400,500,50590,100,1,7940958,6504,-15.31,21.55,12,0.33,-5350.00,3800.00,110000,20240320,-25.55,26100,20231024,213.79,110000,-25.55,20240320,45550,79.80,20240206,110000,-25.55,20240320,26100,213.79,20231024,0.49,N,199800,500,39 억,,104947,N,N,923,N,00,N
20240822,100911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81600,0,3,0.00,1443772200,17679,14.57,80800,83100,80100,106000,57200,81600,81665.94,1.32,0,794,89600,85600,82200,78200,74800,83900,76500,40,24400,500,50590,100,1,7940958,6480,-15.25,21.47,12,0.22,-5350.00,3800.00,110000,20240320,-25.82,26100,20231024,212.64,110000,-25.82,20240320,45550,79.14,20240206,110000,-25.82,20240320,26100,212.64,20231024,0.49,N,199800,500,39 억,,104947,N,N,923,N,00,N
20240822,090911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81900,300,2,0.37,525061600,6489,5.35,80800,82200,80100,106000,57200,81600,80915.64,1.32,0,497,89600,85600,82200,78200,74800,83900,76500,40,24400,500,50590,100,1,7940958,6504,-15.31,21.55,12,0.08,-5350.00,3800.00,110000,20240320,-25.55,26100,20231024,213.79,110000,-25.55,20240320,45550,79.80,20240206,110000,-25.55,20240320,26100,213.79,20231024,0.49,N,199800,500,39 억,,104947,N,N,923,N,00,N
20240821,160906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81600,-6100,5,-6.96,9810415400,120595,41.19,86000,86200,78800,114000,61400,87700,81334.67,1.68,0,-29949,96166,91932,83566,79332,70966,94050,81450,40,26300,500,54370,100,1,7940958,6480,-15.25,21.47,12,1.52,-5350.00,3800.00,110000,20240320,-25.82,26100,20231024,212.64,110000,-25.82,20240320,45550,79.14,20240206,110000,-25.82,20240320,26100,212.64,20231024,0.49,N,199800,500,39 억,,133539,N,N,923,N,00,N
20240821,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81700,-6000,5,-6.84,9517171200,117010,39.97,86000,86200,78800,114000,61400,87700,81320.85,1.68,0,-28672,96166,91932,83566,79332,70966,94050,81450,40,26300,500,54370,100,1,7940958,6488,-15.27,21.50,12,1.47,-5350.00,3800.00,110000,20240320,-25.73,26100,20231024,213.03,110000,-25.73,20240320,45550,79.36,20240206,110000,-25.73,20240320,26100,213.03,20231024,0.49,N,199800,500,39 억,,133539,N,N,380,N,00,N
20240821,140915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81400,-6300,5,-7.18,9036242500,111105,37.95,86000,86200,78800,114000,61400,87700,81314.28,1.68,0,-28888,96166,91932,83566,79332,70966,94050,81450,40,26300,500,54370,100,1,7940958,6464,-15.21,21.42,12,1.40,-5350.00,3800.00,110000,20240320,-26.00,26100,20231024,211.88,110000,-26.00,20240320,45550,78.70,20240206,110000,-26.00,20240320,26100,211.88,20231024,0.49,N,199800,500,39 억,,133539,N,N,380,N,00,N
20240821,130920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82100,-5600,5,-6.39,8569280500,105384,36.00,86000,86200,78800,114000,61400,87700,81297.50,1.68,0,-28957,96166,91932,83566,79332,70966,94050,81450,40,26300,500,54370,100,1,7940958,6520,-15.35,21.61,12,1.33,-5350.00,3800.00,110000,20240320,-25.36,26100,20231024,214.56,110000,-25.36,20240320,45550,80.24,20240206,110000,-25.36,20240320,26100,214.56,20231024,0.49,N,199800,500,39 억,,133539,N,N,380,N,00,N
20240821,120920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,81500,-6200,5,-7.07,8042726600,98974,33.81,86000,86200,78800,114000,61400,87700,81242.41,1.68,0,-28394,96166,91932,83566,79332,70966,94050,81450,40,26300,500,54370,100,1,7940958,6472,-15.23,21.45,12,1.25,-5350.00,3800.00,110000,20240320,-25.91,26100,20231024,212.26,110000,-25.91,20240320,45550,78.92,20240206,110000,-25.91,20240320,26100,212.26,20231024,0.49,N,199800,500,39 억,,133539,N,N,380,N,00,N
20240821,110916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,80500,-7200,5,-8.21,7493085600,92216,31.50,86000,86200,78800,114000,61400,87700,81235.83,1.68,0,-27375,96166,91932,83566,79332,70966,94050,81450,40,26300,500,54370,100,1,7940958,6392,-15.05,21.18,12,1.16,-5350.00,3800.00,110000,20240320,-26.82,26100,20231024,208.43,110000,-26.82,20240320,45550,76.73,20240206,110000,-26.82,20240320,26100,208.43,20231024,0.49,N,199800,500,39 억,,133539,N,N,380,N,00,N
20240821,100920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,79900,-7800,5,-8.89,6466715300,79443,27.14,86000,86200,78800,114000,61400,87700,81378.01,1.68,0,-21345,96166,91932,83566,79332,70966,94050,81450,40,26300,500,54370,100,1,7940958,6345,-14.93,21.03,12,1.00,-5350.00,3800.00,110000,20240320,-27.36,26100,20231024,206.13,110000,-27.36,20240320,45550,75.41,20240206,110000,-27.36,20240320,26100,206.13,20231024,0.49,N,199800,500,39 억,,133539,N,N,380,N,00,N
20240821,090911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82900,-4800,5,-5.47,1655424600,19682,6.72,86000,86200,82500,114000,61400,87700,84055.79,1.68,0,-3487,96166,91932,83566,79332,70966,94050,81450,40,26300,500,54370,100,1,7940958,6583,-15.50,21.82,12,0.25,-5350.00,3800.00,110000,20240320,-24.64,26100,20231024,217.62,110000,-24.64,20240320,45550,82.00,20240206,110000,-24.64,20240320,26100,217.62,20231024,0.49,N,199800,500,39 억,,133539,N,N,380,N,00,N
20240820,160900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,87700,12600,2,16.78,24399317800,291109,1426.31,75400,87800,75200,97600,52600,75100,83811.93,0.80,0,74736,76766,75932,74966,74132,73166,76350,74550,40,22500,500,46560,100,1,7940958,6964,-16.39,23.08,12,3.67,-5350.00,3800.00,110000,20240320,-20.27,26100,20231024,236.02,110000,-20.27,20240320,45550,92.54,20240206,110000,-20.27,20240320,26100,236.02,20231024,0.49,N,199800,500,39 억,,63326,N,N,380,N,00,N
20240820,150912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,87500,12400,2,16.51,23324184900,278817,1366.08,75400,87800,75200,97600,52600,75100,83654.16,0.80,0,76775,76766,75932,74966,74132,73166,76350,74550,40,22500,500,46560,100,1,7940958,6948,-16.36,23.03,12,3.51,-5350.00,3800.00,110000,20240320,-20.45,26100,20231024,235.25,110000,-20.45,20240320,45550,92.10,20240206,110000,-20.45,20240320,26100,235.25,20231024,0.49,N,199800,500,39 억,,63326,N,N,3315,N,00,N
20240820,140909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,86800,11700,2,15.58,20467239200,245558,1203.13,75400,87800,75200,97600,52600,75100,83349.99,0.80,0,69786,76766,75932,74966,74132,73166,76350,74550,40,22500,500,46560,100,1,7940958,6893,-16.22,22.84,12,3.09,-5350.00,3800.00,110000,20240320,-21.09,26100,20231024,232.57,110000,-21.09,20240320,45550,90.56,20240206,110000,-21.09,20240320,26100,232.57,20231024,0.49,N,199800,500,39 억,,63326,N,N,3315,N,00,N
20240820,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,84300,9200,2,12.25,18131967000,218164,1068.91,75400,87800,75200,97600,52600,75100,83111.71,0.80,0,64237,76766,75932,74966,74132,73166,76350,74550,40,22500,500,46560,100,1,7940958,6694,-15.76,22.18,12,2.75,-5350.00,3800.00,110000,20240320,-23.36,26100,20231024,222.99,110000,-23.36,20240320,45550,85.07,20240206,110000,-23.36,20240320,26100,222.99,20231024,0.49,N,199800,500,39 억,,63326,N,N,3315,N,00,N
20240820,120907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,86200,11100,2,14.78,16083814500,194258,951.78,75400,87800,75200,97600,52600,75100,82796.23,0.80,0,56294,76766,75932,74966,74132,73166,76350,74550,40,22500,500,46560,100,1,7940958,6845,-16.11,22.68,12,2.45,-5350.00,3800.00,110000,20240320,-21.64,26100,20231024,230.27,110000,-21.64,20240320,45550,89.24,20240206,110000,-21.64,20240320,26100,230.27,20231024,0.49,N,199800,500,39 억,,63326,N,N,3315,N,00,N
20240820,110904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,82600,7500,2,9.99,10673756900,130847,641.09,75400,85700,75200,97600,52600,75100,81574.43,0.80,0,37195,76766,75932,74966,74132,73166,76350,74550,40,22500,500,46560,100,1,7940958,6559,-15.44,21.74,12,1.65,-5350.00,3800.00,110000,20240320,-24.91,26100,20231024,216.48,110000,-24.91,20240320,45550,81.34,20240206,110000,-24.91,20240320,26100,216.48,20231024,0.49,N,199800,500,39 억,,63326,N,N,3315,N,00,N
20240820,100902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,83800,8700,2,11.58,5663146800,70725,346.52,75400,84100,75200,97600,52600,75100,80072.91,0.80,0,16643,76766,75932,74966,74132,73166,76350,74550,40,22500,500,46560,100,1,7940958,6655,-15.66,22.05,12,0.89,-5350.00,3800.00,110000,20240320,-23.82,26100,20231024,221.07,110000,-23.82,20240320,45550,83.97,20240206,110000,-23.82,20240320,26100,221.07,20231024,0.49,N,199800,500,39 억,,63326,N,N,3315,N,00,N
20240820,090905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76000,900,2,1.20,153346000,2025,9.92,75400,76000,75200,97600,52600,75100,75727.04,0.80,0,270,76766,75932,74966,74132,73166,76350,74550,40,22500,500,46560,100,1,7940958,6035,-14.21,20.00,12,0.03,-5350.00,3800.00,110000,20240320,-30.91,26100,20231024,191.19,110000,-30.91,20240320,45550,66.85,20240206,110000,-30.91,20240320,26100,191.19,20231024,0.49,N,199800,500,39 억,,63326,N,N,3315,N,00,N
20240819,160854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75100,-200,5,-0.27,1516878800,20246,64.73,74000,75800,74000,97800,52800,75300,74922.05,0.75,0,3656,77766,76532,75266,74032,72766,77150,74650,40,22500,500,46680,100,1,7940958,5964,-14.04,19.76,12,0.25,-5350.00,3800.00,110000,20240320,-31.73,26100,20231024,187.74,110000,-31.73,20240320,45550,64.87,20240206,110000,-31.73,20240320,26100,187.74,20231024,0.49,N,199800,500,39 억,,59369,N,N,3315,N,00,N
20240819,150902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75200,-100,5,-0.13,1416062700,18904,60.44,74000,75800,74000,97800,52800,75300,74907.79,0.75,0,3467,77766,76532,75266,74032,72766,77150,74650,40,22500,500,46680,100,1,7940958,5972,-14.06,19.79,12,0.24,-5350.00,3800.00,110000,20240320,-31.64,26100,20231024,188.12,110000,-31.64,20240320,45550,65.09,20240206,110000,-31.64,20240320,26100,188.12,20231024,0.49,N,199800,500,39 억,,59369,N,N,369,N,00,N
20240819,140903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75200,-100,5,-0.13,1226481100,16383,52.38,74000,75800,74000,97800,52800,75300,74862.63,0.75,0,2823,77766,76532,75266,74032,72766,77150,74650,40,22500,500,46680,100,1,7940958,5972,-14.06,19.79,12,0.21,-5350.00,3800.00,110000,20240320,-31.64,26100,20231024,188.12,110000,-31.64,20240320,45550,65.09,20240206,110000,-31.64,20240320,26100,188.12,20231024,0.49,N,199800,500,39 억,,59369,N,N,369,N,00,N
20240819,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75300,0,3,0.00,1148529100,15346,49.06,74000,75800,74000,97800,52800,75300,74841.80,0.75,0,2574,77766,76532,75266,74032,72766,77150,74650,40,22500,500,46680,100,1,7940958,5980,-14.07,19.82,12,0.19,-5350.00,3800.00,110000,20240320,-31.55,26100,20231024,188.51,110000,-31.55,20240320,45550,65.31,20240206,110000,-31.55,20240320,26100,188.51,20231024,0.49,N,199800,500,39 억,,59369,N,N,369,N,00,N
20240819,120859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74800,-500,5,-0.66,1067279200,14267,45.61,74000,75800,74000,97800,52800,75300,74807.02,0.75,0,2018,77766,76532,75266,74032,72766,77150,74650,40,22500,500,46680,100,1,7940958,5940,-13.98,19.68,12,0.18,-5350.00,3800.00,110000,20240320,-32.00,26100,20231024,186.59,110000,-32.00,20240320,45550,64.22,20240206,110000,-32.00,20240320,26100,186.59,20231024,0.49,N,199800,500,39 억,,59369,N,N,369,N,00,N
20240819,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75300,0,3,0.00,969446700,12963,41.44,74000,75800,74000,97800,52800,75300,74785.08,0.75,0,1712,77766,76532,75266,74032,72766,77150,74650,40,22500,500,46680,100,1,7940958,5980,-14.07,19.82,12,0.16,-5350.00,3800.00,110000,20240320,-31.55,26100,20231024,188.51,110000,-31.55,20240320,45550,65.31,20240206,110000,-31.55,20240320,26100,188.51,20231024,0.49,N,199800,500,39 억,,59369,N,N,369,N,00,N
20240819,100902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75300,0,3,0.00,783974900,10490,33.54,74000,75800,74000,97800,52800,75300,74734.64,0.75,0,1283,77766,76532,75266,74032,72766,77150,74650,40,22500,500,46680,100,1,7940958,5980,-14.07,19.82,12,0.13,-5350.00,3800.00,110000,20240320,-31.55,26100,20231024,188.51,110000,-31.55,20240320,45550,65.31,20240206,110000,-31.55,20240320,26100,188.51,20231024,0.49,N,199800,500,39 억,,59369,N,N,369,N,00,N
20240819,090900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74400,-900,5,-1.20,262817200,3544,11.33,74000,74900,74000,97800,52800,75300,74153.50,0.75,0,641,77766,76532,75266,74032,72766,77150,74650,40,22500,500,46680,100,1,7940958,5908,-13.91,19.58,12,0.04,-5350.00,3800.00,110000,20240320,-32.36,26100,20231024,185.06,110000,-32.36,20240320,45550,63.34,20240206,110000,-32.36,20240320,26100,185.06,20231024,0.49,N,199800,500,39 억,,59369,N,N,369,N,00,N
20240816,160852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75300,300,2,0.40,2339467100,31065,69.69,75100,76500,74000,97500,52500,75000,75308.78,0.70,0,3416,78266,76632,73566,71932,68866,77450,72750,40,22500,500,46500,100,1,7940958,5980,-14.07,19.82,12,0.39,-5350.00,3800.00,110000,20240320,-31.55,26100,20231024,188.51,110000,-31.55,20240320,45550,65.31,20240206,110000,-31.55,20240320,26100,188.51,20231024,0.49,N,199800,500,39 억,,55977,N,N,369,N,00,N
20240816,150855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75300,300,2,0.40,2276032300,30222,67.80,75100,76500,74000,97500,52500,75000,75310.45,0.70,0,3258,78266,76632,73566,71932,68866,77450,72750,40,22500,500,46500,100,1,7940958,5980,-14.07,19.82,12,0.38,-5350.00,3800.00,110000,20240320,-31.55,26100,20231024,188.51,110000,-31.55,20240320,45550,65.31,20240206,110000,-31.55,20240320,26100,188.51,20231024,0.49,N,199800,500,39 억,,55977,N,N,88,N,00,N
20240816,140859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75600,600,2,0.80,1902217100,25277,56.71,75100,76500,74000,97500,52500,75000,75254.86,0.70,0,3962,78266,76632,73566,71932,68866,77450,72750,40,22500,500,46500,100,1,7940958,6003,-14.13,19.89,12,0.32,-5350.00,3800.00,110000,20240320,-31.27,26100,20231024,189.66,110000,-31.27,20240320,45550,65.97,20240206,110000,-31.27,20240320,26100,189.66,20231024,0.49,N,199800,500,39 억,,55977,N,N,88,N,00,N
20240816,130901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75200,200,2,0.27,1745222600,23194,52.03,75100,76500,74000,97500,52500,75000,75244.57,0.70,0,2810,78266,76632,73566,71932,68866,77450,72750,40,22500,500,46500,100,1,7940958,5972,-14.06,19.79,12,0.29,-5350.00,3800.00,110000,20240320,-31.64,26100,20231024,188.12,110000,-31.64,20240320,45550,65.09,20240206,110000,-31.64,20240320,26100,188.12,20231024,0.49,N,199800,500,39 억,,55977,N,N,88,N,00,N
20240816,120856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74800,-200,5,-0.27,1636452300,21740,48.77,75100,76500,74000,97500,52500,75000,75273.79,0.70,0,2630,78266,76632,73566,71932,68866,77450,72750,40,22500,500,46500,100,1,7940958,5940,-13.98,19.68,12,0.27,-5350.00,3800.00,110000,20240320,-32.00,26100,20231024,186.59,110000,-32.00,20240320,45550,64.22,20240206,110000,-32.00,20240320,26100,186.59,20231024,0.49,N,199800,500,39 억,,55977,N,N,88,N,00,N
20240816,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75000,0,3,0.00,1487674000,19757,44.32,75100,76500,74000,97500,52500,75000,75298.58,0.70,0,1913,78266,76632,73566,71932,68866,77450,72750,40,22500,500,46500,100,1,7940958,5956,-14.02,19.74,12,0.25,-5350.00,3800.00,110000,20240320,-31.82,26100,20231024,187.36,110000,-31.82,20240320,45550,64.65,20240206,110000,-31.82,20240320,26100,187.36,20231024,0.49,N,199800,500,39 억,,55977,N,N,88,N,00,N
20240816,100856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75200,200,2,0.27,1182738400,15691,35.20,75100,76500,74000,97500,52500,75000,75376.87,0.70,0,3146,78266,76632,73566,71932,68866,77450,72750,40,22500,500,46500,100,1,7940958,5972,-14.06,19.79,12,0.20,-5350.00,3800.00,110000,20240320,-31.64,26100,20231024,188.12,110000,-31.64,20240320,45550,65.09,20240206,110000,-31.64,20240320,26100,188.12,20231024,0.49,N,199800,500,39 억,,55977,N,N,88,N,00,N
20240816,090858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75400,400,2,0.53,175476400,2349,5.27,75100,75500,74000,97500,52500,75000,74702.60,0.70,0,404,78266,76632,73566,71932,68866,77450,72750,40,22500,500,46500,100,1,7940958,5987,-14.09,19.84,12,0.03,-5350.00,3800.00,110000,20240320,-31.45,26100,20231024,188.89,110000,-31.45,20240320,45550,65.53,20240206,110000,-31.45,20240320,26100,188.89,20231024,0.49,N,199800,500,39 억,,55977,N,N,88,N,00,N
20240814,160857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75000,5400,2,7.76,3225968600,44188,100.33,70500,75200,70500,90400,48800,69600,73000.77,0.61,0,8217,72800,71200,70100,68500,67400,70650,67950,40,20800,500,43150,100,1,7940958,5956,-14.02,19.74,12,0.56,-5350.00,3800.00,110000,20240320,-31.82,26100,20231024,187.36,110000,-31.82,20240320,45550,64.65,20240206,110000,-31.82,20240320,26100,187.36,20231024,0.48,N,199800,500,39 억,,48087,N,N,88,N,00,N
20240814,150859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74700,5100,2,7.33,2995391300,41109,93.34,70500,75200,70500,90400,48800,69600,72864.69,0.61,0,8510,72800,71200,70100,68500,67400,70650,67950,40,20800,500,43150,100,1,7940958,5932,-13.96,19.66,12,0.52,-5350.00,3800.00,110000,20240320,-32.09,26100,20231024,186.21,110000,-32.09,20240320,45550,64.00,20240206,110000,-32.09,20240320,26100,186.21,20231024,0.48,N,199800,500,39 억,,48087,N,N,74,N,00,N
20240814,140903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,73500,3900,2,5.60,2422306700,33380,75.79,70500,74000,70500,90400,48800,69600,72567.70,0.61,0,6028,72800,71200,70100,68500,67400,70650,67950,40,20800,500,43150,100,1,7940958,5837,-13.74,19.34,12,0.42,-5350.00,3800.00,110000,20240320,-33.18,26100,20231024,181.61,110000,-33.18,20240320,45550,61.36,20240206,110000,-33.18,20240320,26100,181.61,20231024,0.48,N,199800,500,39 억,,48087,N,N,74,N,00,N
20240814,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72600,3000,2,4.31,1794510500,24827,56.37,70500,73300,70500,90400,48800,69600,72280.71,0.61,0,3069,72800,71200,70100,68500,67400,70650,67950,40,20800,500,43150,100,1,7940958,5765,-13.57,19.11,12,0.31,-5350.00,3800.00,110000,20240320,-34.00,26100,20231024,178.16,110000,-34.00,20240320,45550,59.39,20240206,110000,-34.00,20240320,26100,178.16,20231024,0.48,N,199800,500,39 억,,48087,N,N,74,N,00,N
20240814,120854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72300,2700,2,3.88,1724616100,23859,54.17,70500,73300,70500,90400,48800,69600,72283.78,0.61,0,3254,72800,71200,70100,68500,67400,70650,67950,40,20800,500,43150,100,1,7940958,5741,-13.51,19.03,12,0.30,-5350.00,3800.00,110000,20240320,-34.27,26100,20231024,177.01,110000,-34.27,20240320,45550,58.73,20240206,110000,-34.27,20240320,26100,177.01,20231024,0.48,N,199800,500,39 억,,48087,N,N,74,N,00,N
20240814,110852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72500,2900,2,4.17,1507755000,20846,47.33,70500,73300,70500,90400,48800,69600,72328.40,0.61,0,3041,72800,71200,70100,68500,67400,70650,67950,40,20800,500,43150,100,1,7940958,5757,-13.55,19.08,12,0.26,-5350.00,3800.00,110000,20240320,-34.09,26100,20231024,177.78,110000,-34.09,20240320,45550,59.17,20240206,110000,-34.09,20240320,26100,177.78,20231024,0.48,N,199800,500,39 억,,48087,N,N,74,N,00,N
20240814,100851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72300,2700,2,3.88,1303035100,18030,40.94,70500,73300,70500,90400,48800,69600,72270.54,0.61,0,3481,72800,71200,70100,68500,67400,70650,67950,40,20800,500,43150,100,1,7940958,5741,-13.51,19.03,12,0.23,-5350.00,3800.00,110000,20240320,-34.27,26100,20231024,177.01,110000,-34.27,20240320,45550,58.73,20240206,110000,-34.27,20240320,26100,177.01,20231024,0.48,N,199800,500,39 억,,48087,N,N,74,N,00,N
20240814,090923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72200,2600,2,3.74,291207100,4074,9.25,70500,72200,70500,90400,48800,69600,71479.87,0.61,0,1344,72800,71200,70100,68500,67400,70650,67950,40,20800,500,43150,100,1,7940958,5733,-13.50,19.00,12,0.05,-5350.00,3800.00,110000,20240320,-34.36,26100,20231024,176.63,110000,-34.36,20240320,45550,58.51,20240206,110000,-34.36,20240320,26100,176.63,20231024,0.48,N,199800,500,39 억,,48087,N,N,74,N,00,N
20240813,160842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69600,-2300,5,-3.20,3053779700,43818,255.83,71500,71700,69000,93400,50400,71900,69692.03,0.63,0,-3451,73566,72732,71966,71132,70366,73150,71550,40,21500,500,44570,100,1,7940958,5527,-13.01,18.32,12,0.55,-5350.00,3800.00,110000,20240320,-36.73,26100,20231024,166.67,110000,-36.73,20240320,45550,52.80,20240206,110000,-36.73,20240320,26100,166.67,20231024,0.48,N,199800,500,39 억,,50402,N,N,74,N,00,N
20240813,150849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69400,-2500,5,-3.48,2953134000,42370,247.37,71500,71700,69000,93400,50400,71900,69698.08,0.63,0,-3388,73566,72732,71966,71132,70366,73150,71550,40,21500,500,44570,100,1,7940958,5511,-12.97,18.26,12,0.53,-5350.00,3800.00,110000,20240320,-36.91,26100,20231024,165.90,110000,-36.91,20240320,45550,52.36,20240206,110000,-36.91,20240320,26100,165.90,20231024,0.48,N,199800,500,39 억,,50402,N,N,1661,N,00,N
20240813,140849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69500,-2400,5,-3.34,2828619800,40579,236.92,71500,71700,69000,93400,50400,71900,69705.84,0.63,0,-3441,73566,72732,71966,71132,70366,73150,71550,40,21500,500,44570,100,1,7940958,5519,-12.99,18.29,12,0.51,-5350.00,3800.00,110000,20240320,-36.82,26100,20231024,166.28,110000,-36.82,20240320,45550,52.58,20240206,110000,-36.82,20240320,26100,166.28,20231024,0.48,N,199800,500,39 억,,50402,N,N,1661,N,00,N
20240813,130849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69200,-2700,5,-3.76,2627289000,37676,219.97,71500,71700,69000,93400,50400,71900,69733.07,0.63,0,-2663,73566,72732,71966,71132,70366,73150,71550,40,21500,500,44570,100,1,7940958,5495,-12.93,18.21,12,0.47,-5350.00,3800.00,110000,20240320,-37.09,26100,20231024,165.13,110000,-37.09,20240320,45550,51.92,20240206,110000,-37.09,20240320,26100,165.13,20231024,0.48,N,199800,500,39 억,,50402,N,N,1661,N,00,N
20240813,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69400,-2500,5,-3.48,2451188100,35130,205.10,71500,71700,69000,93400,50400,71900,69774.06,0.63,0,-1284,73566,72732,71966,71132,70366,73150,71550,40,21500,500,44570,100,1,7940958,5511,-12.97,18.26,12,0.44,-5350.00,3800.00,110000,20240320,-36.91,26100,20231024,165.90,110000,-36.91,20240320,45550,52.36,20240206,110000,-36.91,20240320,26100,165.90,20231024,0.48,N,199800,500,39 억,,50402,N,N,1661,N,00,N
20240813,110842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69500,-2400,5,-3.34,2142028400,30663,179.02,71500,71700,69100,93400,50400,71900,69856.30,0.63,0,893,73566,72732,71966,71132,70366,73150,71550,40,21500,500,44570,100,1,7940958,5519,-12.99,18.29,12,0.39,-5350.00,3800.00,110000,20240320,-36.82,26100,20231024,166.28,110000,-36.82,20240320,45550,52.58,20240206,110000,-36.82,20240320,26100,166.28,20231024,0.48,N,199800,500,39 억,,50402,N,N,1661,N,00,N
20240813,100844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69300,-2600,5,-3.62,1754324400,25096,146.52,71500,71700,69100,93400,50400,71900,69903.59,0.63,0,1470,73566,72732,71966,71132,70366,73150,71550,40,21500,500,44570,100,1,7940958,5503,-12.95,18.24,12,0.32,-5350.00,3800.00,110000,20240320,-37.00,26100,20231024,165.52,110000,-37.00,20240320,45550,52.14,20240206,110000,-37.00,20240320,26100,165.52,20231024,0.48,N,199800,500,39 억,,50402,N,N,1661,N,00,N
20240813,090848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71700,-200,5,-0.28,111225100,1556,9.08,71500,71700,71300,93400,50400,71900,71478.17,0.63,0,20,73566,72732,71966,71132,70366,73150,71550,40,21500,500,44570,100,1,7940958,5694,-13.40,18.87,12,0.02,-5350.00,3800.00,110000,20240320,-34.82,26100,20231024,174.71,110000,-34.82,20240320,45550,57.41,20240206,110000,-34.82,20240320,26100,174.71,20231024,0.48,N,199800,500,39 억,,50402,N,N,1661,N,00,N
20240812,160837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71900,0,3,0.00,1229819300,17099,102.69,71500,72800,71200,93400,50400,71900,71923.56,0.64,0,-496,73633,72766,72133,71266,70633,72450,70950,40,21500,500,44570,100,1,7940958,5710,-13.44,18.92,12,0.22,-5350.00,3800.00,110000,20240320,-34.64,26100,20231024,175.48,110000,-34.64,20240320,45550,57.85,20240206,110000,-34.64,20240320,26100,175.48,20231024,0.47,N,199800,500,39 억,,50605,N,N,1661,N,00,N
20240812,150838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72000,100,2,0.14,1173484000,16315,97.98,71500,72800,71200,93400,50400,71900,71926.76,0.64,0,-587,73633,72766,72133,71266,70633,72450,70950,40,21500,500,44570,100,1,7940958,5717,-13.46,18.95,12,0.21,-5350.00,3800.00,110000,20240320,-34.55,26100,20231024,175.86,110000,-34.55,20240320,45550,58.07,20240206,110000,-34.55,20240320,26100,175.86,20231024,0.47,N,199800,500,39 억,,50605,N,N,933,N,00,N
20240812,140838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72000,100,2,0.14,1076613500,14966,89.88,71500,72800,71200,93400,50400,71900,71937.39,0.64,0,-11,73633,72766,72133,71266,70633,72450,70950,40,21500,500,44570,100,1,7940958,5717,-13.46,18.95,12,0.19,-5350.00,3800.00,110000,20240320,-34.55,26100,20231024,175.86,110000,-34.55,20240320,45550,58.07,20240206,110000,-34.55,20240320,26100,175.86,20231024,0.47,N,199800,500,39 억,,50605,N,N,933,N,00,N
20240812,130834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72000,100,2,0.14,978887200,13607,81.72,71500,72800,71200,93400,50400,71900,71940.09,0.64,0,167,73633,72766,72133,71266,70633,72450,70950,40,21500,500,44570,100,1,7940958,5717,-13.46,18.95,12,0.17,-5350.00,3800.00,110000,20240320,-34.55,26100,20231024,175.86,110000,-34.55,20240320,45550,58.07,20240206,110000,-34.55,20240320,26100,175.86,20231024,0.47,N,199800,500,39 억,,50605,N,N,933,N,00,N
20240812,120835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72400,500,2,0.70,907212300,12615,75.76,71500,72800,71200,93400,50400,71900,71915.41,0.64,0,369,73633,72766,72133,71266,70633,72450,70950,40,21500,500,44570,100,1,7940958,5749,-13.53,19.05,12,0.16,-5350.00,3800.00,110000,20240320,-34.18,26100,20231024,177.39,110000,-34.18,20240320,45550,58.95,20240206,110000,-34.18,20240320,26100,177.39,20231024,0.47,N,199800,500,39 억,,50605,N,N,933,N,00,N
20240812,110836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72700,800,2,1.11,807223100,11234,67.47,71500,72800,71200,93400,50400,71900,71855.20,0.64,0,332,73633,72766,72133,71266,70633,72450,70950,40,21500,500,44570,100,1,7940958,5773,-13.59,19.13,12,0.14,-5350.00,3800.00,110000,20240320,-33.91,26100,20231024,178.54,110000,-33.91,20240320,45550,59.60,20240206,110000,-33.91,20240320,26100,178.54,20231024,0.47,N,199800,500,39 억,,50605,N,N,933,N,00,N
20240812,100829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71700,-200,5,-0.28,598491100,8341,50.09,71500,72600,71200,93400,50400,71900,71752.19,0.64,0,-407,73633,72766,72133,71266,70633,72450,70950,40,21500,500,44570,100,1,7940958,5694,-13.40,18.87,12,0.11,-5350.00,3800.00,110000,20240320,-34.82,26100,20231024,174.71,110000,-34.82,20240320,45550,57.41,20240206,110000,-34.82,20240320,26100,174.71,20231024,0.47,N,199800,500,39 억,,50605,N,N,933,N,00,N
20240812,090827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71700,-200,5,-0.28,183821200,2569,15.43,71500,72400,71200,93400,50400,71900,71547.98,0.64,0,1393,73633,72766,72133,71266,70633,72450,70950,40,21500,500,44570,100,1,7940958,5694,-13.40,18.87,12,0.03,-5350.00,3800.00,110000,20240320,-34.82,26100,20231024,174.71,110000,-34.82,20240320,45550,57.41,20240206,110000,-34.82,20240320,26100,174.71,20231024,0.47,N,199800,500,39 억,,50605,N,N,933,N,00,N
20240809,160824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71900,600,2,0.84,1177635600,16312,54.01,72200,73000,71500,92600,50000,71300,72194.43,0.67,0,-2314,74366,72832,71066,69532,67766,73600,70300,40,21300,500,44200,100,1,7940958,5710,-13.44,18.92,12,0.21,-5350.00,3800.00,110000,20240320,-34.64,26100,20231024,175.48,110000,-34.64,20240320,45550,57.85,20240206,110000,-34.64,20240320,26100,175.48,20231024,0.47,N,199800,500,39 억,,52871,N,N,933,N,00,N
20240809,150842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71800,500,2,0.70,1043955200,14451,47.85,72200,73000,71500,92600,50000,71300,72241.04,0.67,0,-2006,74366,72832,71066,69532,67766,73600,70300,40,21300,500,44200,100,1,7940958,5702,-13.42,18.89,12,0.18,-5350.00,3800.00,110000,20240320,-34.73,26100,20231024,175.10,110000,-34.73,20240320,45550,57.63,20240206,110000,-34.73,20240320,26100,175.10,20231024,0.47,N,199800,500,39 억,,52871,N,N,848,N,00,N
20240809,140846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71800,500,2,0.70,919278900,12718,42.11,72200,73000,71500,92600,50000,71300,72281.72,0.67,0,-2246,74366,72832,71066,69532,67766,73600,70300,40,21300,500,44200,100,1,7940958,5702,-13.42,18.89,12,0.16,-5350.00,3800.00,110000,20240320,-34.73,26100,20231024,175.10,110000,-34.73,20240320,45550,57.63,20240206,110000,-34.73,20240320,26100,175.10,20231024,0.47,N,199800,500,39 억,,52871,N,N,848,N,00,N
20240809,130841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72200,900,2,1.26,778306800,10758,35.62,72200,73000,71700,92600,50000,71300,72346.79,0.67,0,-1440,74366,72832,71066,69532,67766,73600,70300,40,21300,500,44200,100,1,7940958,5733,-13.50,19.00,12,0.14,-5350.00,3800.00,110000,20240320,-34.36,26100,20231024,176.63,110000,-34.36,20240320,45550,58.51,20240206,110000,-34.36,20240320,26100,176.63,20231024,0.47,N,199800,500,39 억,,52871,N,N,848,N,00,N
20240809,120839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72100,800,2,1.12,708903000,9794,32.43,72200,73000,71700,92600,50000,71300,72381.36,0.67,0,-1450,74366,72832,71066,69532,67766,73600,70300,40,21300,500,44200,100,1,7940958,5725,-13.48,18.97,12,0.12,-5350.00,3800.00,110000,20240320,-34.45,26100,20231024,176.25,110000,-34.45,20240320,45550,58.29,20240206,110000,-34.45,20240320,26100,176.25,20231024,0.47,N,199800,500,39 억,,52871,N,N,848,N,00,N
20240809,110833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72200,900,2,1.26,670945300,9268,30.69,72200,73000,71700,92600,50000,71300,72393.75,0.67,0,-1287,74366,72832,71066,69532,67766,73600,70300,40,21300,500,44200,100,1,7940958,5733,-13.50,19.00,12,0.12,-5350.00,3800.00,110000,20240320,-34.36,26100,20231024,176.63,110000,-34.36,20240320,45550,58.51,20240206,110000,-34.36,20240320,26100,176.63,20231024,0.47,N,199800,500,39 억,,52871,N,N,848,N,00,N
20240809,100842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72300,1000,2,1.40,514639000,7115,23.56,72200,73000,71700,92600,50000,71300,72331.55,0.67,0,-1381,74366,72832,71066,69532,67766,73600,70300,40,21300,500,44200,100,1,7940958,5741,-13.51,19.03,12,0.09,-5350.00,3800.00,110000,20240320,-34.27,26100,20231024,177.01,110000,-34.27,20240320,45550,58.73,20240206,110000,-34.27,20240320,26100,177.01,20231024,0.47,N,199800,500,39 억,,52871,N,N,848,N,00,N
20240809,090835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72300,1000,2,1.40,282635800,3901,12.92,72200,73000,72100,92600,50000,71300,72452.14,0.67,0,-27,74366,72832,71066,69532,67766,73600,70300,40,21300,500,44200,100,1,7940958,5741,-13.51,19.03,12,0.05,-5350.00,3800.00,110000,20240320,-34.27,26100,20231024,177.01,110000,-34.27,20240320,45550,58.73,20240206,110000,-34.27,20240320,26100,177.01,20231024,0.47,N,199800,500,39 억,,52871,N,N,848,N,00,N
20240808,160820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71300,-800,5,-1.11,2131089500,30046,102.94,70500,72600,69300,93700,50500,72100,70927.55,0.64,0,1768,76366,74232,71366,69232,66366,75300,70300,40,21600,500,44700,100,1,7940958,5662,-13.33,18.76,12,0.38,-5350.00,3800.00,110000,20240320,-35.18,26100,20231024,173.18,110000,-35.18,20240320,45550,56.53,20240206,110000,-35.18,20240320,26100,173.18,20231024,0.49,N,199800,500,39 억,,50817,N,N,848,N,00,N
20240808,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71200,-900,5,-1.25,2072270300,29222,100.11,70500,72600,69300,93700,50500,72100,70914.73,0.64,0,1890,76366,74232,71366,69232,66366,75300,70300,40,21600,500,44700,100,1,7940958,5654,-13.31,18.74,12,0.37,-5350.00,3800.00,110000,20240320,-35.27,26100,20231024,172.80,110000,-35.27,20240320,45550,56.31,20240206,110000,-35.27,20240320,26100,172.80,20231024,0.49,N,199800,500,39 억,,50817,N,N,1007,N,00,N
20240808,140833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71700,-400,5,-0.55,1924370900,27151,93.02,70500,72600,69300,93700,50500,72100,70876.61,0.64,0,2365,76366,74232,71366,69232,66366,75300,70300,40,21600,500,44700,100,1,7940958,5694,-13.40,18.87,12,0.34,-5350.00,3800.00,110000,20240320,-34.82,26100,20231024,174.71,110000,-34.82,20240320,45550,57.41,20240206,110000,-34.82,20240320,26100,174.71,20231024,0.49,N,199800,500,39 억,,50817,N,N,1007,N,00,N
20240808,130832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71700,-400,5,-0.55,1758626100,24846,85.12,70500,72500,69300,93700,50500,72100,70781.06,0.64,0,2571,76366,74232,71366,69232,66366,75300,70300,40,21600,500,44700,100,1,7940958,5694,-13.40,18.87,12,0.31,-5350.00,3800.00,110000,20240320,-34.82,26100,20231024,174.71,110000,-34.82,20240320,45550,57.41,20240206,110000,-34.82,20240320,26100,174.71,20231024,0.49,N,199800,500,39 억,,50817,N,N,1007,N,00,N
20240808,120837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71700,-400,5,-0.55,1583880500,22419,76.81,70500,72200,69300,93700,50500,72100,70649.03,0.64,0,3535,76366,74232,71366,69232,66366,75300,70300,40,21600,500,44700,100,1,7940958,5694,-13.40,18.87,12,0.28,-5350.00,3800.00,110000,20240320,-34.82,26100,20231024,174.71,110000,-34.82,20240320,45550,57.41,20240206,110000,-34.82,20240320,26100,174.71,20231024,0.49,N,199800,500,39 억,,50817,N,N,1007,N,00,N
20240808,110830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71600,-500,5,-0.69,1315963800,18690,64.03,70500,71700,69300,93700,50500,72100,70410.05,0.64,0,3338,76366,74232,71366,69232,66366,75300,70300,40,21600,500,44700,100,1,7940958,5686,-13.38,18.84,12,0.24,-5350.00,3800.00,110000,20240320,-34.91,26100,20231024,174.33,110000,-34.91,20240320,45550,57.19,20240206,110000,-34.91,20240320,26100,174.33,20231024,0.49,N,199800,500,39 억,,50817,N,N,1007,N,00,N
20240808,100828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70700,-1400,5,-1.94,1072058300,15254,52.26,70500,71700,69300,93700,50500,72100,70280.47,0.64,0,2994,76366,74232,71366,69232,66366,75300,70300,40,21600,500,44700,100,1,7940958,5614,-13.21,18.61,12,0.19,-5350.00,3800.00,110000,20240320,-35.73,26100,20231024,170.88,110000,-35.73,20240320,45550,55.21,20240206,110000,-35.73,20240320,26100,170.88,20231024,0.49,N,199800,500,39 억,,50817,N,N,1007,N,00,N
20240808,090824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70900,-1200,5,-1.66,248079600,3515,12.04,70500,71700,69600,93700,50500,72100,70577.41,0.64,0,1332,76366,74232,71366,69232,66366,75300,70300,40,21600,500,44700,100,1,7940958,5630,-13.25,18.66,12,0.04,-5350.00,3800.00,110000,20240320,-35.55,26100,20231024,171.65,110000,-35.55,20240320,45550,55.65,20240206,110000,-35.55,20240320,26100,171.65,20231024,0.49,N,199800,500,39 억,,50817,N,N,1007,N,00,N
20240807,160809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72100,2100,2,3.00,2098279600,29132,56.23,69700,73500,68500,91000,49000,70000,72026.18,0.64,0,226,73733,71866,68633,66766,63533,72800,67700,40,21000,500,43400,100,1,7940958,5725,-13.48,18.97,12,0.37,-5350.00,3800.00,110000,20240320,-34.45,26100,20231024,176.25,110000,-34.45,20240320,45550,58.29,20240206,110000,-34.45,20240320,26100,176.25,20231024,0.56,N,199800,500,39 억,,50603,N,N,1007,N,00,N
20240807,150822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72500,2500,2,3.57,2009466500,27903,53.86,69700,73500,68500,91000,49000,70000,72016.15,0.64,0,-30,73733,71866,68633,66766,63533,72800,67700,40,21000,500,43400,100,1,7940958,5757,-13.55,19.08,12,0.35,-5350.00,3800.00,110000,20240320,-34.09,26100,20231024,177.78,110000,-34.09,20240320,45550,59.17,20240206,110000,-34.09,20240320,26100,177.78,20231024,0.56,N,199800,500,39 억,,50603,N,N,28,N,00,N
20240807,140828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72600,2600,2,3.71,1680483800,23362,45.09,69700,73500,68500,91000,49000,70000,71932.36,0.64,0,-67,73733,71866,68633,66766,63533,72800,67700,40,21000,500,43400,100,1,7940958,5765,-13.57,19.11,12,0.29,-5350.00,3800.00,110000,20240320,-34.00,26100,20231024,178.16,110000,-34.00,20240320,45550,59.39,20240206,110000,-34.00,20240320,26100,178.16,20231024,0.56,N,199800,500,39 억,,50603,N,N,28,N,00,N
20240807,130822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72600,2600,2,3.71,1560385600,21708,41.90,69700,73500,68500,91000,49000,70000,71880.67,0.64,0,-87,73733,71866,68633,66766,63533,72800,67700,40,21000,500,43400,100,1,7940958,5765,-13.57,19.11,12,0.27,-5350.00,3800.00,110000,20240320,-34.00,26100,20231024,178.16,110000,-34.00,20240320,45550,59.39,20240206,110000,-34.00,20240320,26100,178.16,20231024,0.56,N,199800,500,39 억,,50603,N,N,28,N,00,N
20240807,120824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72800,2800,2,4.00,1360979100,18964,36.60,69700,73500,68500,91000,49000,70000,71766.46,0.64,0,-209,73733,71866,68633,66766,63533,72800,67700,40,21000,500,43400,100,1,7940958,5781,-13.61,19.16,12,0.24,-5350.00,3800.00,110000,20240320,-33.82,26100,20231024,178.93,110000,-33.82,20240320,45550,59.82,20240206,110000,-33.82,20240320,26100,178.93,20231024,0.56,N,199800,500,39 억,,50603,N,N,28,N,00,N
20240807,110822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72000,2000,2,2.86,999963300,13998,27.02,69700,72700,68500,91000,49000,70000,71436.16,0.64,0,110,73733,71866,68633,66766,63533,72800,67700,40,21000,500,43400,100,1,7940958,5717,-13.46,18.95,12,0.18,-5350.00,3800.00,110000,20240320,-34.55,26100,20231024,175.86,110000,-34.55,20240320,45550,58.07,20240206,110000,-34.55,20240320,26100,175.86,20231024,0.56,N,199800,500,39 억,,50603,N,N,28,N,00,N
20240807,100817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72400,2400,2,3.43,690137100,9712,18.75,69700,72700,68500,91000,49000,70000,71060.25,0.64,0,-70,73733,71866,68633,66766,63533,72800,67700,40,21000,500,43400,100,1,7940958,5749,-13.53,19.05,12,0.12,-5350.00,3800.00,110000,20240320,-34.18,26100,20231024,177.39,110000,-34.18,20240320,45550,58.95,20240206,110000,-34.18,20240320,26100,177.39,20231024,0.56,N,199800,500,39 억,,50603,N,N,28,N,00,N
20240807,090844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70300,300,2,0.43,132456000,1914,3.69,69700,70400,68500,91000,49000,70000,69203.76,0.64,0,513,73733,71866,68633,66766,63533,72800,67700,40,21000,500,43400,100,1,7940958,5582,-13.14,18.50,12,0.02,-5350.00,3800.00,110000,20240320,-36.09,26100,20231024,169.35,110000,-36.09,20240320,45550,54.34,20240206,110000,-36.09,20240320,26100,169.35,20231024,0.56,N,199800,500,39 억,,50603,N,N,28,N,00,N
20240806,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70000,5600,2,8.70,3528050800,51722,49.60,65400,70500,65400,83700,45100,64400,68269.90,0.60,0,3219,78333,71366,65433,58466,52533,68400,55500,40,19300,500,39920,100,1,7940958,5559,-13.08,18.42,12,0.65,-5350.00,3800.00,110000,20240320,-36.36,26100,20231024,168.20,110000,-36.36,20240320,45550,53.68,20240206,110000,-36.36,20240320,26100,168.20,20231024,0.58,N,199800,500,39 억,,47451,N,N,28,N,00,N
20240806,150819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70400,6000,2,9.32,3405142600,49969,47.92,65400,70400,65400,83700,45100,64400,68212.39,0.60,0,3369,78333,71366,65433,58466,52533,68400,55500,40,19300,500,39920,100,1,7940958,5590,-13.16,18.53,12,0.63,-5350.00,3800.00,110000,20240320,-36.00,26100,20231024,169.73,110000,-36.00,20240320,45550,54.56,20240206,110000,-36.00,20240320,26100,169.73,20231024,0.58,N,199800,500,39 억,,47451,N,N,60,N,00,N
20240806,140816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68700,4300,2,6.68,2909285500,42855,41.10,65400,69500,65400,83700,45100,64400,67959.99,0.60,0,1212,78333,71366,65433,58466,52533,68400,55500,40,19300,500,39920,100,1,7940958,5455,-12.84,18.08,12,0.54,-5350.00,3800.00,110000,20240320,-37.55,26100,20231024,163.22,110000,-37.55,20240320,45550,50.82,20240206,110000,-37.55,20240320,26100,163.22,20231024,0.58,N,199800,500,39 억,,47451,N,N,60,N,00,N
20240806,130818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69400,5000,2,7.76,2749784400,40548,38.88,65400,69500,65400,83700,45100,64400,67891.48,0.60,0,1472,78333,71366,65433,58466,52533,68400,55500,40,19300,500,39920,100,1,7940958,5511,-12.97,18.26,12,0.51,-5350.00,3800.00,110000,20240320,-36.91,26100,20231024,165.90,110000,-36.91,20240320,45550,52.36,20240206,110000,-36.91,20240320,26100,165.90,20231024,0.58,N,199800,500,39 억,,47451,N,N,60,N,00,N
20240806,120819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68200,3800,2,5.90,2378277400,35158,33.71,65400,69500,65400,83700,45100,64400,67728.92,0.60,0,-339,78333,71366,65433,58466,52533,68400,55500,40,19300,500,39920,100,1,7940958,5416,-12.75,17.95,12,0.44,-5350.00,3800.00,110000,20240320,-38.00,26100,20231024,161.30,110000,-38.00,20240320,45550,49.73,20240206,110000,-38.00,20240320,26100,161.30,20231024,0.58,N,199800,500,39 억,,47451,N,N,60,N,00,N
20240806,110809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67900,3500,2,5.43,2175312500,32180,30.86,65400,69500,65400,83700,45100,64400,67688.41,0.60,0,-149,78333,71366,65433,58466,52533,68400,55500,40,19300,500,39920,100,1,7940958,5392,-12.69,17.87,12,0.41,-5350.00,3800.00,110000,20240320,-38.27,26100,20231024,160.15,110000,-38.27,20240320,45550,49.07,20240206,110000,-38.27,20240320,26100,160.15,20231024,0.58,N,199800,500,39 억,,47451,N,N,60,N,00,N
20240806,100809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68900,4500,2,6.99,1604919800,23750,22.78,65400,69500,65400,83700,45100,64400,67698.05,0.60,0,920,78333,71366,65433,58466,52533,68400,55500,40,19300,500,39920,100,1,7940958,5471,-12.88,18.13,12,0.30,-5350.00,3800.00,110000,20240320,-37.36,26100,20231024,163.98,110000,-37.36,20240320,45550,51.26,20240206,110000,-37.36,20240320,26100,163.98,20231024,0.58,N,199800,500,39 억,,47451,N,N,60,N,00,N
20240806,090815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66800,2400,2,3.73,501659100,7537,7.23,65400,68000,65400,83700,45100,64400,66845.73,0.60,0,-1115,78333,71366,65433,58466,52533,68400,55500,40,19300,500,39920,100,1,7940958,5305,-12.49,17.58,12,0.09,-5350.00,3800.00,110000,20240320,-39.27,26100,20231024,155.94,110000,-39.27,20240320,45550,46.65,20240206,110000,-39.27,20240320,26100,155.94,20231024,0.58,N,199800,500,39 억,,47451,N,N,60,N,00,N
20240805,160758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64400,-9800,5,-13.21,6943680700,103635,194.20,72100,72400,59500,96400,52000,74200,67004.78,0.44,0,12459,77600,75900,74900,73200,72200,75400,72700,40,22200,500,46000,100,1,7940958,5114,-12.04,16.95,12,1.31,-5350.00,3800.00,110000,20240320,-41.45,26100,20231024,146.74,110000,-41.45,20240320,45550,41.38,20240206,110000,-41.45,20240320,26100,146.74,20231024,0.58,N,199800,500,39 억,,35277,N,N,60,N,00,N
20240805,150812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62500,-11700,5,-15.77,6657883400,99136,185.77,72100,72400,59500,96400,52000,74200,67159.09,0.44,0,12911,77600,75900,74900,73200,72200,75400,72700,40,22200,500,46000,100,1,7940958,4963,-11.68,16.45,12,1.25,-5350.00,3800.00,110000,20240320,-43.18,26100,20231024,139.46,110000,-43.18,20240320,45550,37.21,20240206,110000,-43.18,20240320,26100,139.46,20231024,0.58,N,199800,500,39 억,,35277,N,N,164,N,00,N
20240805,140813,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,65500,-8700,5,-11.73,5262359100,76855,144.02,72100,72400,64800,96400,52000,74200,68471.27,0.44,0,9527,77600,75900,74900,73200,72200,75400,72700,40,22200,500,46000,100,1,7940958,5201,-12.24,17.24,12,0.97,-5350.00,3800.00,110000,20240320,-40.45,26100,20231024,150.96,110000,-40.45,20240320,45550,43.80,20240206,110000,-40.45,20240320,26100,150.96,20231024,0.58,N,199800,500,39 억,,35277,N,N,164,N,00,N
20240805,130811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66600,-7600,5,-10.24,4317310000,62522,117.16,72100,72400,66000,96400,52000,74200,69052.65,0.44,0,6724,77600,75900,74900,73200,72200,75400,72700,40,22200,500,46000,100,1,7940958,5289,-12.45,17.53,12,0.79,-5350.00,3800.00,110000,20240320,-39.45,26100,20231024,155.17,110000,-39.45,20240320,45550,46.21,20240206,110000,-39.45,20240320,26100,155.17,20231024,0.58,N,199800,500,39 억,,35277,N,N,164,N,00,N
20240805,120807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68500,-5700,5,-7.68,3260451300,46811,87.72,72100,72400,68200,96400,52000,74200,69651.39,0.44,0,4668,77600,75900,74900,73200,72200,75400,72700,40,22200,500,46000,100,1,7940958,5440,-12.80,18.03,12,0.59,-5350.00,3800.00,110000,20240320,-37.73,26100,20231024,162.45,110000,-37.73,20240320,45550,50.38,20240206,110000,-37.73,20240320,26100,162.45,20231024,0.58,N,199800,500,39 억,,35277,N,N,164,N,00,N
20240805,110806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68800,-5400,5,-7.28,2770263900,39659,74.32,72100,72400,68200,96400,52000,74200,69852.09,0.44,0,4399,77600,75900,74900,73200,72200,75400,72700,40,22200,500,46000,100,1,7940958,5463,-12.86,18.11,12,0.50,-5350.00,3800.00,110000,20240320,-37.45,26100,20231024,163.60,110000,-37.45,20240320,45550,51.04,20240206,110000,-37.45,20240320,26100,163.60,20231024,0.58,N,199800,500,39 억,,35277,N,N,164,N,00,N
20240805,100805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69600,-4600,5,-6.20,2318359200,33137,62.10,72100,72400,68200,96400,52000,74200,69962.86,0.44,0,4958,77600,75900,74900,73200,72200,75400,72700,40,22200,500,46000,100,1,7940958,5527,-13.01,18.32,12,0.42,-5350.00,3800.00,110000,20240320,-36.73,26100,20231024,166.67,110000,-36.73,20240320,45550,52.80,20240206,110000,-36.73,20240320,26100,166.67,20231024,0.58,N,199800,500,39 억,,35277,N,N,164,N,00,N
20240805,090800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70400,-3800,5,-5.12,677047800,9538,17.87,72100,72400,70100,96400,52000,74200,70984.25,0.44,0,2076,77600,75900,74900,73200,72200,75400,72700,40,22200,500,46000,100,1,7940958,5590,-13.16,18.53,12,0.12,-5350.00,3800.00,110000,20240320,-36.00,26100,20231024,169.73,110000,-36.00,20240320,45550,54.56,20240206,110000,-36.00,20240320,26100,169.73,20231024,0.58,N,199800,500,39 억,,35277,N,N,164,N,00,N
20240802,160753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74200,-3600,5,-4.63,3985549100,53044,193.63,76400,76600,73900,101100,54500,77800,75138.09,0.52,0,-5528,80400,79100,77600,76300,74800,79750,76950,40,23300,500,48230,100,1,7940958,5892,-13.87,19.53,12,0.67,-5350.00,3800.00,110000,20240320,-32.55,26100,20231024,184.29,110000,-32.55,20240320,45550,62.90,20240206,110000,-32.55,20240320,26100,184.29,20231024,0.58,N,199800,500,39 억,,41063,N,N,164,N,00,N
20240802,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74500,-3300,5,-4.24,3590964000,47728,174.23,76400,76600,74400,101100,54500,77800,75238.10,0.52,0,-5821,80400,79100,77600,76300,74800,79750,76950,40,23300,500,48230,100,1,7940958,5916,-13.93,19.61,12,0.60,-5350.00,3800.00,110000,20240320,-32.27,26100,20231024,185.44,110000,-32.27,20240320,45550,63.56,20240206,110000,-32.27,20240320,26100,185.44,20231024,0.58,N,199800,500,39 억,,41063,N,N,99,N,00,N
20240802,140755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,74500,-3300,5,-4.24,3232825300,42929,156.71,76400,76600,74500,101100,54500,77800,75306.33,0.52,0,-4794,80400,79100,77600,76300,74800,79750,76950,40,23300,500,48230,100,1,7940958,5916,-13.93,19.61,12,0.54,-5350.00,3800.00,110000,20240320,-32.27,26100,20231024,185.44,110000,-32.27,20240320,45550,63.56,20240206,110000,-32.27,20240320,26100,185.44,20231024,0.58,N,199800,500,39 억,,41063,N,N,99,N,00,N
20240802,130753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75000,-2800,5,-3.60,2689999300,35688,130.28,76400,76600,74800,101100,54500,77800,75375.46,0.52,0,-4036,80400,79100,77600,76300,74800,79750,76950,40,23300,500,48230,100,1,7940958,5956,-14.02,19.74,12,0.45,-5350.00,3800.00,110000,20240320,-31.82,26100,20231024,187.36,110000,-31.82,20240320,45550,64.65,20240206,110000,-31.82,20240320,26100,187.36,20231024,0.58,N,199800,500,39 억,,41063,N,N,99,N,00,N
20240802,120754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75600,-2200,5,-2.83,2223409400,29473,107.59,76400,76600,74800,101100,54500,77800,75438.86,0.52,0,-3641,80400,79100,77600,76300,74800,79750,76950,40,23300,500,48230,100,1,7940958,6003,-14.13,19.89,12,0.37,-5350.00,3800.00,110000,20240320,-31.27,26100,20231024,189.66,110000,-31.27,20240320,45550,65.97,20240206,110000,-31.27,20240320,26100,189.66,20231024,0.58,N,199800,500,39 억,,41063,N,N,99,N,00,N
20240802,110754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76300,-1500,5,-1.93,1918598600,25437,92.86,76400,76600,74800,101100,54500,77800,75425.51,0.52,0,-3140,80400,79100,77600,76300,74800,79750,76950,40,23300,500,48230,100,1,7940958,6059,-14.26,20.08,12,0.32,-5350.00,3800.00,110000,20240320,-30.64,26100,20231024,192.34,110000,-30.64,20240320,45550,67.51,20240206,110000,-30.64,20240320,26100,192.34,20231024,0.58,N,199800,500,39 억,,41063,N,N,99,N,00,N
20240802,100750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,75700,-2100,5,-2.70,1149082500,15198,55.48,76400,76600,74800,101100,54500,77800,75607.48,0.52,0,-2724,80400,79100,77600,76300,74800,79750,76950,40,23300,500,48230,100,1,7940958,6011,-14.15,19.92,12,0.19,-5350.00,3800.00,110000,20240320,-31.18,26100,20231024,190.04,110000,-31.18,20240320,45550,66.19,20240206,110000,-31.18,20240320,26100,190.04,20231024,0.58,N,199800,500,39 억,,41063,N,N,99,N,00,N
20240802,090755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76200,-1600,5,-2.06,198623900,2606,9.51,76400,76600,75700,101100,54500,77800,76217.92,0.52,0,11,80400,79100,77600,76300,74800,79750,76950,40,23300,500,48230,100,1,7940958,6051,-14.24,20.05,12,0.03,-5350.00,3800.00,110000,20240320,-30.73,26100,20231024,191.95,110000,-30.73,20240320,45550,67.29,20240206,110000,-30.73,20240320,26100,191.95,20231024,0.58,N,199800,500,39 억,,41063,N,N,99,N,00,N
20240801,160749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77800,1400,2,1.83,2123453900,27356,75.47,76700,78900,76100,99300,53500,76400,77622.92,0.52,0,-453,79066,77732,76866,75532,74666,77300,75100,40,22900,500,47360,100,1,7940958,6178,-14.54,20.47,12,0.34,-5350.00,3800.00,110000,20240320,-29.27,26100,20231024,198.08,110000,-29.27,20240320,45550,70.80,20240206,110000,-29.27,20240320,26100,198.08,20231024,0.59,N,199800,500,39 억,,41483,N,N,99,N,00,N
20240801,150810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,78300,1900,2,2.49,1961347900,25274,69.73,76700,78900,76100,99300,53500,76400,77603.38,0.52,0,-486,79066,77732,76866,75532,74666,77300,75100,40,22900,500,47360,100,1,7940958,6218,-14.64,20.61,12,0.32,-5350.00,3800.00,110000,20240320,-28.82,26100,20231024,200.00,110000,-28.82,20240320,45550,71.90,20240206,110000,-28.82,20240320,26100,200.00,20231024,0.59,N,199800,500,39 억,,41483,N,N,193,N,00,N
20240801,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77200,800,2,1.05,1476344700,19071,52.61,76700,78400,76100,99300,53500,76400,77413.07,0.52,0,-928,79066,77732,76866,75532,74666,77300,75100,40,22900,500,47360,100,1,7940958,6130,-14.43,20.32,12,0.24,-5350.00,3800.00,110000,20240320,-29.82,26100,20231024,195.79,110000,-29.82,20240320,45550,69.48,20240206,110000,-29.82,20240320,26100,195.79,20231024,0.59,N,199800,500,39 억,,41483,N,N,193,N,00,N
20240801,130752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77400,1000,2,1.31,1309301400,16915,46.67,76700,78400,76100,99300,53500,76400,77404.75,0.52,0,-836,79066,77732,76866,75532,74666,77300,75100,40,22900,500,47360,100,1,7940958,6146,-14.47,20.37,12,0.21,-5350.00,3800.00,110000,20240320,-29.64,26100,20231024,196.55,110000,-29.64,20240320,45550,69.92,20240206,110000,-29.64,20240320,26100,196.55,20231024,0.59,N,199800,500,39 억,,41483,N,N,193,N,00,N
20240801,120757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77700,1300,2,1.70,1167899800,15095,41.64,76700,78400,76100,99300,53500,76400,77369.98,0.52,0,-562,79066,77732,76866,75532,74666,77300,75100,40,22900,500,47360,100,1,7940958,6170,-14.52,20.45,12,0.19,-5350.00,3800.00,110000,20240320,-29.36,26100,20231024,197.70,110000,-29.36,20240320,45550,70.58,20240206,110000,-29.36,20240320,26100,197.70,20231024,0.59,N,199800,500,39 억,,41483,N,N,193,N,00,N
20240801,110757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77300,900,2,1.18,993804800,12850,35.45,76700,78400,76100,99300,53500,76400,77338.89,0.52,0,-120,79066,77732,76866,75532,74666,77300,75100,40,22900,500,47360,100,1,7940958,6138,-14.45,20.34,12,0.16,-5350.00,3800.00,110000,20240320,-29.73,26100,20231024,196.17,110000,-29.73,20240320,45550,69.70,20240206,110000,-29.73,20240320,26100,196.17,20231024,0.59,N,199800,500,39 억,,41483,N,N,193,N,00,N
20240801,100752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,77100,700,2,0.92,848930200,10970,30.26,76700,78400,76100,99300,53500,76400,77386.53,0.52,0,48,79066,77732,76866,75532,74666,77300,75100,40,22900,500,47360,100,1,7940958,6122,-14.41,20.29,12,0.14,-5350.00,3800.00,110000,20240320,-29.91,26100,20231024,195.40,110000,-29.91,20240320,45550,69.26,20240206,110000,-29.91,20240320,26100,195.40,20231024,0.59,N,199800,500,39 억,,41483,N,N,193,N,00,N
20240801,090744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,76100,-300,5,-0.39,97376700,1273,3.51,76700,77100,76100,99300,53500,76400,76493.87,0.52,0,-168,79066,77732,76866,75532,74666,77300,75100,40,22900,500,47360,100,1,7940958,6043,-14.22,20.03,12,0.02,-5350.00,3800.00,110000,20240320,-30.82,26100,20231024,191.57,110000,-30.82,20240320,45550,67.07,20240206,110000,-30.82,20240320,26100,191.57,20231024,0.59,N,199800,500,39 억,,41483,N,N,193,N,00,N