KissMeData/397030/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
20240830,161225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23650,200,2,0.85,20080451150,855048,54.08,23600,23950,23050,30450,16450,23450,23483.86,4.34,0,21047,25750,24600,23850,22700,21950,24225,22325,219,7000,1000,16410,50,1,21917016,5183,-35.73,8.83,12,3.90,-662.00,2677.00,25550,20240826,-7.44,9949,20230905,137.71,25550,-7.44,20240826,11510,105.47,20240205,26450,-10.59,20230912,10200,131.86,20231031,4.13,N,397030,1000,219 억,,952234,N,N,389,N,00,N
20240830,151241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23650,200,2,0.85,19199140100,817801,51.72,23600,23950,23050,30450,16450,23450,23476.56,4.34,0,25825,25750,24600,23850,22700,21950,24225,22325,219,7000,1000,16410,50,1,21917016,5183,-35.73,8.83,12,3.73,-662.00,2677.00,25550,20240826,-7.44,9949,20230905,137.71,25550,-7.44,20240826,11510,105.47,20240205,26450,-10.59,20230912,10200,131.86,20231031,4.13,N,397030,1000,219 억,,952234,N,N,2807,N,00,N
20240830,141238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23500,50,2,0.21,15306129200,653721,41.34,23600,23900,23050,30450,16450,23450,23413.82,4.34,0,40166,25750,24600,23850,22700,21950,24225,22325,219,7000,1000,16410,50,1,21917016,5150,-35.50,8.78,12,2.98,-662.00,2677.00,25550,20240826,-8.02,9949,20230905,136.20,25550,-8.02,20240826,11510,104.17,20240205,26450,-11.15,20230912,10200,130.39,20231031,4.13,N,397030,1000,219 억,,952234,N,N,2807,N,00,N
20240830,131231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23200,-250,5,-1.07,13005571350,555780,35.15,23600,23900,23050,30450,16450,23450,23400.52,4.34,0,40792,25750,24600,23850,22700,21950,24225,22325,219,7000,1000,16410,50,1,21917016,5085,-35.05,8.67,12,2.54,-662.00,2677.00,25550,20240826,-9.20,9949,20230905,133.19,25550,-9.20,20240826,11510,101.56,20240205,26450,-12.29,20230912,10200,127.45,20231031,4.13,N,397030,1000,219 억,,952234,N,N,2807,N,00,N
20240830,121236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23300,-150,5,-0.64,11544547650,492916,31.17,23600,23900,23050,30450,16450,23450,23420.89,4.34,0,40498,25750,24600,23850,22700,21950,24225,22325,219,7000,1000,16410,50,1,21917016,5107,-35.20,8.70,12,2.25,-662.00,2677.00,25550,20240826,-8.81,9949,20230905,134.19,25550,-8.81,20240826,11510,102.43,20240205,26450,-11.91,20230912,10200,128.43,20231031,4.13,N,397030,1000,219 억,,952234,N,N,2807,N,00,N
20240830,111249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23100,-350,5,-1.49,10297425850,439231,27.78,23600,23900,23050,30450,16450,23450,23444.21,4.34,0,28920,25750,24600,23850,22700,21950,24225,22325,219,7000,1000,16410,50,1,21917016,5063,-34.89,8.63,12,2.00,-662.00,2677.00,25550,20240826,-9.59,9949,20230905,132.18,25550,-9.59,20240826,11510,100.70,20240205,26450,-12.67,20230912,10200,126.47,20231031,4.13,N,397030,1000,219 억,,952234,N,N,2807,N,00,N
20240830,101242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23350,-100,5,-0.43,7716730100,328304,20.76,23600,23900,23200,30450,16450,23450,23504.94,4.34,0,23810,25750,24600,23850,22700,21950,24225,22325,219,7000,1000,16410,50,1,21917016,5118,-35.27,8.72,12,1.50,-662.00,2677.00,25550,20240826,-8.61,9949,20230905,134.70,25550,-8.61,20240826,11510,102.87,20240205,26450,-11.72,20230912,10200,128.92,20231031,4.13,N,397030,1000,219 억,,952234,N,N,2807,N,00,N
20240830,091247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23650,200,2,0.85,1675044850,70827,4.48,23600,23900,23300,30450,16450,23450,23651.58,4.34,0,-15372,25750,24600,23850,22700,21950,24225,22325,219,7000,1000,16410,50,1,21917016,5183,-35.73,8.83,12,0.32,-662.00,2677.00,25550,20240826,-7.44,9949,20230905,137.71,25550,-7.44,20240826,11510,105.47,20240205,26450,-10.59,20230912,10200,131.86,20231031,4.13,N,397030,1000,219 억,,952234,N,N,2807,N,00,N
20240829,161246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23450,-450,5,-1.88,37766871300,1569144,53.75,24300,25000,23100,31050,16750,23900,24070.66,4.63,0,-54796,26166,25032,23966,22832,21766,25600,23400,219,7150,1000,16730,50,1,21917016,5140,-35.42,8.76,12,7.16,-662.00,2677.00,25550,20240826,-8.22,9949,20230905,135.70,25550,-8.22,20240826,11510,103.74,20240205,26450,-11.34,20230912,10200,129.90,20231031,3.95,N,397030,1000,219 억,,1014646,N,N,2807,N,00,N
20240829,151259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23400,-500,5,-2.09,37027549050,1537555,52.67,24300,25000,23100,31050,16750,23900,24082.52,4.63,0,-61250,26166,25032,23966,22832,21766,25600,23400,219,7150,1000,16730,50,1,21917016,5129,-35.35,8.74,12,7.02,-662.00,2677.00,25550,20240826,-8.41,9949,20230905,135.20,25550,-8.41,20240826,11510,103.30,20240205,26450,-11.53,20230912,10200,129.41,20231031,3.95,N,397030,1000,219 억,,1014646,N,N,2769,N,00,N
20240829,141258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23500,-400,5,-1.67,33487835400,1386137,47.48,24300,25000,23100,31050,16750,23900,24159.78,4.63,0,-78697,26166,25032,23966,22832,21766,25600,23400,219,7150,1000,16730,50,1,21917016,5150,-35.50,8.78,12,6.32,-662.00,2677.00,25550,20240826,-8.02,9949,20230905,136.20,25550,-8.02,20240826,11510,104.17,20240205,26450,-11.15,20230912,10200,130.39,20231031,3.95,N,397030,1000,219 억,,1014646,N,N,2769,N,00,N
20240829,131259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23350,-550,5,-2.30,31876731550,1317816,45.14,24300,25000,23100,31050,16750,23900,24189.85,4.63,0,-65048,26166,25032,23966,22832,21766,25600,23400,219,7150,1000,16730,50,1,21917016,5118,-35.27,8.72,12,6.01,-662.00,2677.00,25550,20240826,-8.61,9949,20230905,134.70,25550,-8.61,20240826,11510,102.87,20240205,26450,-11.72,20230912,10200,128.92,20231031,3.95,N,397030,1000,219 억,,1014646,N,N,2769,N,00,N
20240829,121258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23800,-100,5,-0.42,27060250250,1111846,38.09,24300,25000,23650,31050,16750,23900,24339.55,4.63,0,-92382,26166,25032,23966,22832,21766,25600,23400,219,7150,1000,16730,50,1,21917016,5216,-35.95,8.89,12,5.07,-662.00,2677.00,25550,20240826,-6.85,9949,20230905,139.22,25550,-6.85,20240826,11510,106.78,20240205,26450,-10.02,20230912,10200,133.33,20231031,3.95,N,397030,1000,219 억,,1014646,N,N,2769,N,00,N
20240829,111258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23900,0,3,0.00,25458812200,1044902,35.79,24300,25000,23650,31050,16750,23900,24366.39,4.63,0,-96280,26166,25032,23966,22832,21766,25600,23400,219,7150,1000,16730,50,1,21917016,5238,-36.10,8.93,12,4.77,-662.00,2677.00,25550,20240826,-6.46,9949,20230905,140.23,25550,-6.46,20240826,11510,107.65,20240205,26450,-9.64,20230912,10200,134.31,20231031,3.95,N,397030,1000,219 억,,1014646,N,N,2769,N,00,N
20240829,101248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24050,150,2,0.63,21461204250,877630,30.06,24300,25000,23650,31050,16750,23900,24455.87,4.63,0,-101710,26166,25032,23966,22832,21766,25600,23400,219,7150,1000,16730,50,1,21917016,5271,-36.33,8.98,12,4.00,-662.00,2677.00,25550,20240826,-5.87,9949,20230905,141.73,25550,-5.87,20240826,11510,108.95,20240205,26450,-9.07,20230912,10200,135.78,20231031,3.95,N,397030,1000,219 억,,1014646,N,N,2769,N,00,N
20240829,091258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24400,500,2,2.09,8012942200,327692,11.23,24300,24900,23650,31050,16750,23900,24458.81,4.63,0,-73257,26166,25032,23966,22832,21766,25600,23400,219,7150,1000,16730,50,1,21917016,5348,-36.86,9.11,12,1.50,-662.00,2677.00,25550,20240826,-4.50,9949,20230905,145.25,25550,-4.50,20240826,11510,111.99,20240205,26450,-7.75,20230912,10200,139.22,20231031,3.95,N,397030,1000,219 억,,1014646,N,N,2769,N,00,N
20240828,161215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23900,150,2,0.63,70310948150,2907575,184.98,23600,25100,22900,30850,16650,23750,24182.44,4.84,0,-40229,25250,24500,24050,23300,22850,24275,23075,219,7100,1000,16620,50,1,21917016,5238,-36.10,8.93,12,13.27,-662.00,2677.00,25550,20240826,-6.46,9949,20230905,140.23,25550,-6.46,20240826,11510,107.65,20240205,26450,-9.64,20230912,10200,134.31,20231031,3.60,N,397030,1000,219 억,,1061112,N,N,2769,N,00,N
20240828,151224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23750,0,3,0.00,69298367400,2865034,182.27,23600,25100,22900,30850,16650,23750,24187.74,4.84,0,-42453,25250,24500,24050,23300,22850,24275,23075,219,7100,1000,16620,50,1,21917016,5205,-35.88,8.87,12,13.07,-662.00,2677.00,25550,20240826,-7.05,9949,20230905,138.72,25550,-7.05,20240826,11510,106.34,20240205,26450,-10.21,20230912,10200,132.84,20231031,3.60,N,397030,1000,219 억,,1061112,N,N,725,N,00,N
20240828,141224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23950,200,2,0.84,65770751700,2716579,172.83,23600,25100,22900,30850,16650,23750,24211.00,4.84,0,-61932,25250,24500,24050,23300,22850,24275,23075,219,7100,1000,16620,50,1,21917016,5249,-36.18,8.95,12,12.39,-662.00,2677.00,25550,20240826,-6.26,9949,20230905,140.73,25550,-6.26,20240826,11510,108.08,20240205,26450,-9.45,20230912,10200,134.80,20231031,3.60,N,397030,1000,219 억,,1061112,N,N,725,N,00,N
20240828,131223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24600,850,2,3.58,53166356300,2194653,139.62,23600,25100,22900,30850,16650,23750,24225.56,4.84,0,-44000,25250,24500,24050,23300,22850,24275,23075,219,7100,1000,16620,50,1,21917016,5392,-37.16,9.19,12,10.01,-662.00,2677.00,25550,20240826,-3.72,9949,20230905,147.26,25550,-3.72,20240826,11510,113.73,20240205,26450,-6.99,20230912,10200,141.18,20231031,3.60,N,397030,1000,219 억,,1061112,N,N,725,N,00,N
20240828,121220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24300,550,2,2.32,49893523150,2060564,131.09,23600,25100,22900,30850,16650,23750,24213.69,4.84,0,-38840,25250,24500,24050,23300,22850,24275,23075,219,7100,1000,16620,50,1,21917016,5326,-36.71,9.08,12,9.40,-662.00,2677.00,25550,20240826,-4.89,9949,20230905,144.25,25550,-4.89,20240826,11510,111.12,20240205,26450,-8.13,20230912,10200,138.24,20231031,3.60,N,397030,1000,219 억,,1061112,N,N,725,N,00,N
20240828,111219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24650,900,2,3.79,41189480150,1704752,108.46,23600,25100,22900,30850,16650,23750,24161.75,4.84,0,-33925,25250,24500,24050,23300,22850,24275,23075,219,7100,1000,16620,50,1,21917016,5403,-37.24,9.21,12,7.78,-662.00,2677.00,25550,20240826,-3.52,9949,20230905,147.76,25550,-3.52,20240826,11510,114.16,20240205,26450,-6.81,20230912,10200,141.67,20231031,3.60,N,397030,1000,219 억,,1061112,N,N,725,N,00,N
20240828,101247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24150,400,2,1.68,15783040800,672903,42.81,23600,24200,22900,30850,16650,23750,23454.83,4.84,0,34698,25250,24500,24050,23300,22850,24275,23075,219,7100,1000,16620,50,1,21917016,5293,-36.48,9.02,12,3.07,-662.00,2677.00,25550,20240826,-5.48,9949,20230905,142.74,25550,-5.48,20240826,11510,109.82,20240205,26450,-8.70,20230912,10200,136.76,20231031,3.60,N,397030,1000,219 억,,1061112,N,N,725,N,00,N
20240828,091241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23250,-500,5,-2.11,5305701350,227695,14.49,23600,23700,23050,30850,16650,23750,23300.34,4.84,0,7987,25250,24500,24050,23300,22850,24275,23075,219,7100,1000,16620,50,1,21917016,5096,-35.12,8.69,12,1.04,-662.00,2677.00,25550,20240826,-9.00,9949,20230905,133.69,25550,-9.00,20240826,11510,102.00,20240205,26450,-12.10,20230912,10200,127.94,20231031,3.60,N,397030,1000,219 억,,1061112,N,N,725,N,00,N
20240827,161211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23750,-700,5,-2.86,37122072650,1539426,19.06,24400,24800,23600,31750,17150,24450,24114.13,5.32,0,-112892,27950,26200,23800,22050,19650,27075,22925,219,7300,1000,17110,50,1,21917016,5205,-35.88,8.87,12,7.02,-662.00,2677.00,25550,20240826,-7.05,9949,20230905,138.72,25550,-7.05,20240826,11510,106.34,20240205,26450,-10.21,20230912,10200,132.84,20231031,3.68,N,397030,1000,219 억,,1166995,N,N,725,N,00,N
20240827,151220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24050,-400,5,-1.64,35182786950,1458031,18.05,24400,24800,23600,31750,17150,24450,24128.64,5.32,0,-106181,27950,26200,23800,22050,19650,27075,22925,219,7300,1000,17110,50,1,21917016,5271,-36.33,8.98,12,6.65,-662.00,2677.00,25550,20240826,-5.87,9949,20230905,141.73,25550,-5.87,20240826,11510,108.95,20240205,26450,-9.07,20230912,10200,135.78,20231031,3.68,N,397030,1000,219 억,,1166995,N,N,3,N,00,N
20240827,141226,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23950,-500,5,-2.04,31223123400,1292563,16.00,24400,24800,23600,31750,17150,24450,24154.21,5.32,0,-61127,27950,26200,23800,22050,19650,27075,22925,219,7300,1000,17110,50,1,21917016,5249,-36.18,8.95,12,5.90,-662.00,2677.00,25550,20240826,-6.26,9949,20230905,140.73,25550,-6.26,20240826,11510,108.08,20240205,26450,-9.45,20230912,10200,134.80,20231031,3.68,N,397030,1000,219 억,,1166995,N,N,3,N,00,N
20240827,131228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23900,-550,5,-2.25,29801395100,1233240,15.27,24400,24800,23600,31750,17150,24450,24163.32,5.32,0,-55470,27950,26200,23800,22050,19650,27075,22925,219,7300,1000,17110,50,1,21917016,5238,-36.10,8.93,12,5.63,-662.00,2677.00,25550,20240826,-6.46,9949,20230905,140.23,25550,-6.46,20240826,11510,107.65,20240205,26450,-9.64,20230912,10200,134.31,20231031,3.68,N,397030,1000,219 억,,1166995,N,N,3,N,00,N
20240827,121229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23950,-500,5,-2.04,27567315200,1140195,14.11,24400,24800,23600,31750,17150,24450,24175.86,5.32,0,-43882,27950,26200,23800,22050,19650,27075,22925,219,7300,1000,17110,50,1,21917016,5249,-36.18,8.95,12,5.20,-662.00,2677.00,25550,20240826,-6.26,9949,20230905,140.73,25550,-6.26,20240826,11510,108.08,20240205,26450,-9.45,20230912,10200,134.80,20231031,3.68,N,397030,1000,219 억,,1166995,N,N,3,N,00,N
20240827,111227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23950,-500,5,-2.04,25667685200,1060956,13.13,24400,24800,23600,31750,17150,24450,24191.09,5.32,0,-37342,27950,26200,23800,22050,19650,27075,22925,219,7300,1000,17110,50,1,21917016,5249,-36.18,8.95,12,4.84,-662.00,2677.00,25550,20240826,-6.26,9949,20230905,140.73,25550,-6.26,20240826,11510,108.08,20240205,26450,-9.45,20230912,10200,134.80,20231031,3.68,N,397030,1000,219 억,,1166995,N,N,3,N,00,N
20240827,101223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24100,-350,5,-1.43,22922289250,945877,11.71,24400,24800,23600,31750,17150,24450,24232.12,5.32,0,-35186,27950,26200,23800,22050,19650,27075,22925,219,7300,1000,17110,50,1,21917016,5282,-36.40,9.00,12,4.32,-662.00,2677.00,25550,20240826,-5.68,9949,20230905,142.24,25550,-5.68,20240826,11510,109.38,20240205,26450,-8.88,20230912,10200,136.27,20231031,3.68,N,397030,1000,219 억,,1166995,N,N,3,N,00,N
20240827,091224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24500,50,2,0.20,9702789400,396230,4.91,24400,24800,24250,31750,17150,24450,24488.52,5.32,0,-16537,27950,26200,23800,22050,19650,27075,22925,219,7300,1000,17110,50,1,21917016,5370,-37.01,9.15,12,1.81,-662.00,2677.00,25550,20240826,-4.11,9949,20230905,146.26,25550,-4.11,20240826,11510,112.86,20240205,26450,-7.37,20230912,10200,140.20,20231031,3.68,N,397030,1000,219 억,,1166995,N,N,3,N,00,N
20240826,161205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24450,3750,2,18.12,192182374200,8028274,1099.79,21850,25550,21400,26900,14500,20700,23937.41,3.91,0,425963,22166,21432,20516,19782,18866,21800,20150,219,6200,1000,14490,50,1,21917016,5359,-36.93,9.13,12,36.63,-662.00,2677.00,25550,20240826,-4.31,9949,20230905,145.75,25550,-4.31,20240826,11510,112.42,20240205,26450,-7.56,20230912,10200,139.71,20231031,3.64,N,397030,1000,219 억,,857196,N,N,3,N,00,N
20240826,151216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24350,3650,2,17.63,188129924800,7861992,1077.01,21850,25550,21400,26900,14500,20700,23929.04,3.91,0,410296,22166,21432,20516,19782,18866,21800,20150,219,6200,1000,14490,50,1,21917016,5337,-36.78,9.10,12,35.87,-662.00,2677.00,25550,20240826,-4.70,9949,20230905,144.75,25550,-4.70,20240826,11510,111.56,20240205,26450,-7.94,20230912,10200,138.73,20231031,3.64,N,397030,1000,219 억,,857196,N,N,1277,N,00,N
20240826,141221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24200,3500,2,16.91,170454131850,7134291,977.33,21850,25550,21400,26900,14500,20700,23892.23,3.91,0,340937,22166,21432,20516,19782,18866,21800,20150,219,6200,1000,14490,50,1,21917016,5304,-36.56,9.04,12,32.55,-662.00,2677.00,25550,20240826,-5.28,9949,20230905,143.24,25550,-5.28,20240826,11510,110.25,20240205,26450,-8.51,20230912,10200,137.25,20231031,3.64,N,397030,1000,219 억,,857196,N,N,1277,N,00,N
20240826,131220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23600,2900,2,14.01,156581997500,6556193,898.13,21850,25550,21400,26900,14500,20700,23883.07,3.91,0,294140,22166,21432,20516,19782,18866,21800,20150,219,6200,1000,14490,50,1,21917016,5172,-35.65,8.82,12,29.91,-662.00,2677.00,25550,20240826,-7.63,9949,20230905,137.21,25550,-7.63,20240826,11510,105.04,20240205,26450,-10.78,20230912,10200,131.37,20231031,3.64,N,397030,1000,219 억,,857196,N,N,1277,N,00,N
20240826,121214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23600,2900,2,14.01,140338166500,5859434,802.68,21850,25550,21400,26900,14500,20700,23950.81,3.91,0,234328,22166,21432,20516,19782,18866,21800,20150,219,6200,1000,14490,50,1,21917016,5172,-35.65,8.82,12,26.73,-662.00,2677.00,25550,20240826,-7.63,9949,20230905,137.21,25550,-7.63,20240826,11510,105.04,20240205,26450,-10.78,20230912,10200,131.37,20231031,3.64,N,397030,1000,219 억,,857196,N,N,1277,N,00,N
20240826,111216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24150,3450,2,16.67,130366259000,5441826,745.47,21850,25550,21400,26900,14500,20700,23956.34,3.91,0,240800,22166,21432,20516,19782,18866,21800,20150,219,6200,1000,14490,50,1,21917016,5293,-36.48,9.02,12,24.83,-662.00,2677.00,25550,20240826,-5.48,9949,20230905,142.74,25550,-5.48,20240826,11510,109.82,20240205,26450,-8.70,20230912,10200,136.76,20231031,3.64,N,397030,1000,219 억,,857196,N,N,1277,N,00,N
20240826,101218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24450,3750,2,18.12,105644156650,4421284,605.67,21850,25550,21400,26900,14500,20700,23894.45,3.91,0,159194,22166,21432,20516,19782,18866,21800,20150,219,6200,1000,14490,50,1,21917016,5359,-36.93,9.13,12,20.17,-662.00,2677.00,25550,20240826,-4.31,9949,20230905,145.75,25550,-4.31,20240826,11510,112.42,20240205,26450,-7.56,20230912,10200,139.71,20231031,3.64,N,397030,1000,219 억,,857196,N,N,1277,N,00,N
20240826,091213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22350,1650,2,7.97,11544126250,523048,71.65,21850,22600,21400,26900,14500,20700,22070.87,3.91,0,-34564,22166,21432,20516,19782,18866,21800,20150,219,6200,1000,14490,50,1,21917016,4898,-33.76,8.35,12,2.39,-662.00,2677.00,22600,20240826,-1.11,9949,20230905,124.65,22600,-1.11,20240826,11510,94.18,20240205,26450,-15.50,20230912,10200,119.12,20231031,3.64,N,397030,1000,219 억,,857196,N,N,1277,N,00,N
20240823,161204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20700,600,2,2.99,14952950900,723546,123.37,19870,21250,19600,26100,14100,20100,20666.37,3.38,0,117136,20980,20540,20160,19720,19340,20350,19530,219,6000,1000,14070,50,1,21917016,4537,-31.27,7.73,12,3.30,-662.00,2677.00,22350,20240716,-7.38,9949,20230905,108.06,22350,-7.38,20240716,11510,79.84,20240205,26450,-21.74,20230912,10200,102.94,20231031,3.61,N,397030,1000,219 억,,740901,N,N,1277,N,00,N
20240823,151216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20850,750,2,3.73,14545375250,703895,120.02,19870,21250,19600,26100,14100,20100,20664.33,3.38,0,115789,20980,20540,20160,19720,19340,20350,19530,219,6000,1000,14070,50,1,21917016,4570,-31.50,7.79,12,3.21,-662.00,2677.00,22350,20240716,-6.71,9949,20230905,109.57,22350,-6.71,20240716,11510,81.15,20240205,26450,-21.17,20230912,10200,104.41,20231031,3.61,N,397030,1000,219 억,,740901,N,N,704,N,00,N
20240823,141216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20750,650,2,3.23,13617097900,659264,112.41,19870,21250,19600,26100,14100,20100,20655.21,3.38,0,115526,20980,20540,20160,19720,19340,20350,19530,219,6000,1000,14070,50,1,21917016,4548,-31.34,7.75,12,3.01,-662.00,2677.00,22350,20240716,-7.16,9949,20230905,108.56,22350,-7.16,20240716,11510,80.28,20240205,26450,-21.55,20230912,10200,103.43,20231031,3.61,N,397030,1000,219 억,,740901,N,N,704,N,00,N
20240823,131214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20750,650,2,3.23,9555718500,465656,79.40,19870,21050,19600,26100,14100,20100,20521.21,3.38,0,96924,20980,20540,20160,19720,19340,20350,19530,219,6000,1000,14070,50,1,21917016,4548,-31.34,7.75,12,2.12,-662.00,2677.00,22350,20240716,-7.16,9949,20230905,108.56,22350,-7.16,20240716,11510,80.28,20240205,26450,-21.55,20230912,10200,103.43,20231031,3.61,N,397030,1000,219 억,,740901,N,N,704,N,00,N
20240823,121212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20600,500,2,2.49,8800120450,429188,73.18,19870,21050,19600,26100,14100,20100,20504.35,3.38,0,92175,20980,20540,20160,19720,19340,20350,19530,219,6000,1000,14070,50,1,21917016,4515,-31.12,7.70,12,1.96,-662.00,2677.00,22350,20240716,-7.83,9949,20230905,107.06,22350,-7.83,20240716,11510,78.97,20240205,26450,-22.12,20230912,10200,101.96,20231031,3.61,N,397030,1000,219 억,,740901,N,N,704,N,00,N
20240823,111210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20700,600,2,2.99,7721346350,377101,64.30,19870,21050,19600,26100,14100,20100,20475.79,3.38,0,85398,20980,20540,20160,19720,19340,20350,19530,219,6000,1000,14070,50,1,21917016,4537,-31.27,7.73,12,1.72,-662.00,2677.00,22350,20240716,-7.38,9949,20230905,108.06,22350,-7.38,20240716,11510,79.84,20240205,26450,-21.74,20230912,10200,102.94,20231031,3.61,N,397030,1000,219 억,,740901,N,N,704,N,00,N
20240823,101214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20300,200,2,1.00,3091260700,153567,26.18,19870,20500,19600,26100,14100,20100,20129.77,3.38,0,16870,20980,20540,20160,19720,19340,20350,19530,219,6000,1000,14070,50,1,21917016,4449,-30.66,7.58,12,0.70,-662.00,2677.00,22350,20240716,-9.17,9949,20230905,104.04,22350,-9.17,20240716,11510,76.37,20240205,26450,-23.25,20230912,10200,99.02,20231031,3.61,N,397030,1000,219 억,,740901,N,N,704,N,00,N
20240823,091214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20100,0,3,0.00,1059470010,53132,9.06,19870,20150,19600,26100,14100,20100,19939.57,3.38,0,-613,20980,20540,20160,19720,19340,20350,19530,219,6000,1000,14070,50,1,21917016,4405,-30.36,7.51,12,0.24,-662.00,2677.00,22350,20240716,-10.07,9949,20230905,102.03,22350,-10.07,20240716,11510,74.63,20240205,26450,-24.01,20230912,10200,97.06,20231031,3.61,N,397030,1000,219 억,,740901,N,N,704,N,00,N
20240822,161208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20100,260,2,1.31,11767323270,581334,89.63,20300,20600,19780,25750,13890,19840,20242.31,3.48,0,-22390,21786,20812,20226,19252,18666,20520,18960,219,5910,1000,13880,50,1,21917016,4405,-30.36,7.51,12,2.65,-662.00,2677.00,22350,20240716,-10.07,9949,20230905,102.03,22350,-10.07,20240716,11510,74.63,20240205,26450,-24.01,20230912,10200,97.06,20231031,3.46,N,397030,1000,219 억,,762246,N,N,704,N,00,N
20240822,151217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19980,140,2,0.71,11486588000,567318,87.46,20300,20600,19780,25750,13890,19840,20247.30,3.48,0,-23925,21786,20812,20226,19252,18666,20520,18960,219,5910,1000,13880,10,1,21917016,4379,-30.18,7.46,12,2.59,-662.00,2677.00,22350,20240716,-10.60,9949,20230905,100.82,22350,-10.60,20240716,11510,73.59,20240205,26450,-24.46,20230912,10200,95.88,20231031,3.46,N,397030,1000,219 억,,762246,N,N,101,N,00,N
20240822,141218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20150,310,2,1.56,9928361510,489637,75.49,20300,20600,19780,25750,13890,19840,20277.14,3.48,0,-18340,21786,20812,20226,19252,18666,20520,18960,219,5910,1000,13880,50,1,21917016,4416,-30.44,7.53,12,2.23,-662.00,2677.00,22350,20240716,-9.84,9949,20230905,102.53,22350,-9.84,20240716,11510,75.07,20240205,26450,-23.82,20230912,10200,97.55,20231031,3.46,N,397030,1000,219 억,,762246,N,N,101,N,00,N
20240822,131215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20400,560,2,2.82,9095469560,448627,69.17,20300,20600,19780,25750,13890,19840,20274.18,3.48,0,-11349,21786,20812,20226,19252,18666,20520,18960,219,5910,1000,13880,50,1,21917016,4471,-30.82,7.62,12,2.05,-662.00,2677.00,22350,20240716,-8.72,9949,20230905,105.05,22350,-8.72,20240716,11510,77.24,20240205,26450,-22.87,20230912,10200,100.00,20231031,3.46,N,397030,1000,219 억,,762246,N,N,101,N,00,N
20240822,121221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20400,560,2,2.82,8308269110,409718,63.17,20300,20600,19780,25750,13890,19840,20278.21,3.48,0,-9909,21786,20812,20226,19252,18666,20520,18960,219,5910,1000,13880,50,1,21917016,4471,-30.82,7.62,12,1.87,-662.00,2677.00,22350,20240716,-8.72,9949,20230905,105.05,22350,-8.72,20240716,11510,77.24,20240205,26450,-22.87,20230912,10200,100.00,20231031,3.46,N,397030,1000,219 억,,762246,N,N,101,N,00,N
20240822,111210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20350,510,2,2.57,7283875510,359222,55.38,20300,20600,19780,25750,13890,19840,20277.02,3.48,0,-2786,21786,20812,20226,19252,18666,20520,18960,219,5910,1000,13880,50,1,21917016,4460,-30.74,7.60,12,1.64,-662.00,2677.00,22350,20240716,-8.95,9949,20230905,104.54,22350,-8.95,20240716,11510,76.80,20240205,26450,-23.06,20230912,10200,99.51,20231031,3.46,N,397030,1000,219 억,,762246,N,N,101,N,00,N
20240822,101208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20100,260,2,1.31,4864338560,240608,37.09,20300,20550,19780,25750,13890,19840,20217.14,3.48,0,-3811,21786,20812,20226,19252,18666,20520,18960,219,5910,1000,13880,50,1,21917016,4405,-30.36,7.51,12,1.10,-662.00,2677.00,22350,20240716,-10.07,9949,20230905,102.03,22350,-10.07,20240716,11510,74.63,20240205,26450,-24.01,20230912,10200,97.06,20231031,3.46,N,397030,1000,219 억,,762246,N,N,101,N,00,N
20240822,091211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20500,660,2,3.33,1992812850,97916,15.10,20300,20500,20150,25750,13890,19840,20353.19,3.48,0,5192,21786,20812,20226,19252,18666,20520,18960,219,5910,1000,13880,50,1,21917016,4493,-30.97,7.66,12,0.45,-662.00,2677.00,22350,20240716,-8.28,9949,20230905,106.05,22350,-8.28,20240716,11510,78.11,20240205,26450,-22.50,20230912,10200,100.98,20231031,3.46,N,397030,1000,219 억,,762246,N,N,101,N,00,N
20240821,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19840,-660,5,-3.22,12961025660,642596,65.75,20750,21200,19640,26650,14350,20500,20170.57,3.72,0,-52316,21620,21060,20390,19830,19160,21340,20110,219,6150,1000,14350,10,1,21917016,4348,-29.97,7.41,12,2.93,-662.00,2677.00,22350,20240716,-11.23,9949,20230905,99.42,22350,-11.23,20240716,11510,72.37,20240205,26450,-24.99,20230912,10200,94.51,20231031,3.41,N,397030,1000,219 억,,814352,N,N,101,N,00,N
20240821,151221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19850,-650,5,-3.17,12589782480,623882,63.84,20750,21200,19640,26650,14350,20500,20179.75,3.72,0,-52119,21620,21060,20390,19830,19160,21340,20110,219,6150,1000,14350,10,1,21917016,4351,-29.98,7.42,12,2.85,-662.00,2677.00,22350,20240716,-11.19,9949,20230905,99.52,22350,-11.19,20240716,11510,72.46,20240205,26450,-24.95,20230912,10200,94.61,20231031,3.41,N,397030,1000,219 억,,814352,N,N,403,N,00,N
20240821,141214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19810,-690,5,-3.37,11747965620,581528,59.50,20750,21200,19640,26650,14350,20500,20201.89,3.72,0,-50322,21620,21060,20390,19830,19160,21340,20110,219,6150,1000,14350,10,1,21917016,4342,-29.92,7.40,12,2.65,-662.00,2677.00,22350,20240716,-11.36,9949,20230905,99.12,22350,-11.36,20240716,11510,72.11,20240205,26450,-25.10,20230912,10200,94.22,20231031,3.41,N,397030,1000,219 억,,814352,N,N,403,N,00,N
20240821,131223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19880,-620,5,-3.02,10436683070,515105,52.71,20750,21200,19720,26650,14350,20500,20261.27,3.72,0,-50041,21620,21060,20390,19830,19160,21340,20110,219,6150,1000,14350,10,1,21917016,4357,-30.03,7.43,12,2.35,-662.00,2677.00,22350,20240716,-11.05,9949,20230905,99.82,22350,-11.05,20240716,11510,72.72,20240205,26450,-24.84,20230912,10200,94.90,20231031,3.41,N,397030,1000,219 억,,814352,N,N,403,N,00,N
20240821,121221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19910,-590,5,-2.88,8808588500,433007,44.31,20750,21200,19870,26650,14350,20500,20342.83,3.72,0,-40514,21620,21060,20390,19830,19160,21340,20110,219,6150,1000,14350,10,1,21917016,4364,-30.08,7.44,12,1.98,-662.00,2677.00,22350,20240716,-10.92,9949,20230905,100.12,22350,-10.92,20240716,11510,72.98,20240205,26450,-24.73,20230912,10200,95.20,20231031,3.41,N,397030,1000,219 억,,814352,N,N,403,N,00,N
20240821,111216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19950,-550,5,-2.68,7914563370,388152,39.72,20750,21200,19910,26650,14350,20500,20390.37,3.72,0,-35406,21620,21060,20390,19830,19160,21340,20110,219,6150,1000,14350,10,1,21917016,4372,-30.14,7.45,12,1.77,-662.00,2677.00,22350,20240716,-10.74,9949,20230905,100.52,22350,-10.74,20240716,11510,73.33,20240205,26450,-24.57,20230912,10200,95.59,20231031,3.41,N,397030,1000,219 억,,814352,N,N,403,N,00,N
20240821,101221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,-450,5,-2.20,6593606860,322058,32.95,20750,21200,19970,26650,14350,20500,20473.35,3.72,0,-18903,21620,21060,20390,19830,19160,21340,20110,219,6150,1000,14350,50,1,21917016,4394,-30.29,7.49,12,1.47,-662.00,2677.00,22350,20240716,-10.29,9949,20230905,101.53,22350,-10.29,20240716,11510,74.20,20240205,26450,-24.20,20230912,10200,96.57,20231031,3.41,N,397030,1000,219 억,,814352,N,N,403,N,00,N
20240821,091211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20400,-100,5,-0.49,2977421750,142980,14.63,20750,21200,20400,26650,14350,20500,20824.04,3.72,0,-8180,21620,21060,20390,19830,19160,21340,20110,219,6150,1000,14350,50,1,21917016,4471,-30.82,7.62,12,0.65,-662.00,2677.00,22350,20240716,-8.72,9949,20230905,105.05,22350,-8.72,20240716,11510,77.24,20240205,26450,-22.87,20230912,10200,100.00,20231031,3.41,N,397030,1000,219 억,,814352,N,N,403,N,00,N
20240820,161158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20500,770,2,3.90,19948877940,972462,146.22,19990,20950,19720,25600,13820,19730,20513.80,4.22,0,-64862,20910,20320,19810,19220,18710,20065,18965,219,5870,1000,13810,50,1,21917016,4493,-30.97,7.66,12,4.44,-662.00,2677.00,22350,20240716,-8.28,9949,20230905,106.05,22350,-8.28,20240716,11510,78.11,20240205,26450,-22.50,20230912,10200,100.98,20231031,3.42,N,397030,1000,219 억,,925567,N,N,403,N,00,N
20240820,151212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20400,670,2,3.40,19423549790,946834,142.37,19990,20950,19720,25600,13820,19730,20514.21,4.22,0,-60498,20910,20320,19810,19220,18710,20065,18965,219,5870,1000,13810,50,1,21917016,4471,-30.82,7.62,12,4.32,-662.00,2677.00,22350,20240716,-8.72,9949,20230905,105.05,22350,-8.72,20240716,11510,77.24,20240205,26450,-22.87,20230912,10200,100.00,20231031,3.42,N,397030,1000,219 억,,925567,N,N,851,N,00,N
20240820,141206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20450,720,2,3.65,17389928390,847796,127.48,19990,20950,19720,25600,13820,19730,20511.93,4.22,0,-73219,20910,20320,19810,19220,18710,20065,18965,219,5870,1000,13810,50,1,21917016,4482,-30.89,7.64,12,3.87,-662.00,2677.00,22350,20240716,-8.50,9949,20230905,105.55,22350,-8.50,20240716,11510,77.67,20240205,26450,-22.68,20230912,10200,100.49,20231031,3.42,N,397030,1000,219 억,,925567,N,N,851,N,00,N
20240820,131211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20550,820,2,4.16,14858280540,724142,108.89,19990,20950,19720,25600,13820,19730,20518.46,4.22,0,-42659,20910,20320,19810,19220,18710,20065,18965,219,5870,1000,13810,50,1,21917016,4504,-31.04,7.68,12,3.30,-662.00,2677.00,22350,20240716,-8.05,9949,20230905,106.55,22350,-8.05,20240716,11510,78.54,20240205,26450,-22.31,20230912,10200,101.47,20231031,3.42,N,397030,1000,219 억,,925567,N,N,851,N,00,N
20240820,121203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20600,870,2,4.41,12935333790,630796,94.85,19990,20950,19720,25600,13820,19730,20506.37,4.22,0,-27121,20910,20320,19810,19220,18710,20065,18965,219,5870,1000,13810,50,1,21917016,4515,-31.12,7.70,12,2.88,-662.00,2677.00,22350,20240716,-7.83,9949,20230905,107.06,22350,-7.83,20240716,11510,78.97,20240205,26450,-22.12,20230912,10200,101.96,20231031,3.42,N,397030,1000,219 억,,925567,N,N,851,N,00,N
20240820,111201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20600,870,2,4.41,11693997640,570403,85.77,19990,20950,19720,25600,13820,19730,20501.29,4.22,0,-27928,20910,20320,19810,19220,18710,20065,18965,219,5870,1000,13810,50,1,21917016,4515,-31.12,7.70,12,2.60,-662.00,2677.00,22350,20240716,-7.83,9949,20230905,107.06,22350,-7.83,20240716,11510,78.97,20240205,26450,-22.12,20230912,10200,101.96,20231031,3.42,N,397030,1000,219 억,,925567,N,N,851,N,00,N
20240820,101157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,320,2,1.62,3397360890,169125,25.43,19990,20400,19720,25600,13820,19730,20087.87,4.22,0,-16313,20910,20320,19810,19220,18710,20065,18965,219,5870,1000,13810,50,1,21917016,4394,-30.29,7.49,12,0.77,-662.00,2677.00,22350,20240716,-10.29,9949,20230905,101.53,22350,-10.29,20240716,11510,74.20,20240205,26450,-24.20,20230912,10200,96.57,20231031,3.42,N,397030,1000,219 억,,925567,N,N,851,N,00,N
20240820,091201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19820,90,2,0.46,705914820,35445,5.33,19990,20150,19730,25600,13820,19730,19915.78,4.22,0,-8563,20910,20320,19810,19220,18710,20065,18965,219,5870,1000,13810,10,1,21917016,4344,-29.94,7.40,12,0.16,-662.00,2677.00,22350,20240716,-11.32,9949,20230905,99.22,22350,-11.32,20240716,11510,72.20,20240205,26450,-25.07,20230912,10200,94.31,20231031,3.42,N,397030,1000,219 억,,925567,N,N,851,N,00,N
20240819,161148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19730,40,2,0.20,13190549330,660138,139.81,19860,20400,19300,25550,13790,19690,19983.01,4.50,0,-50583,20316,20002,19386,19072,18456,20160,19230,219,5860,1000,13780,10,1,21917016,4324,-29.80,7.37,12,3.01,-662.00,2677.00,22350,20240716,-11.72,9949,20230905,98.31,22350,-11.72,20240716,11510,71.42,20240205,26450,-25.41,20230912,10200,93.43,20231031,3.41,N,397030,1000,219 억,,986563,N,N,851,N,00,N
20240819,151159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19760,70,2,0.36,12727935060,636704,134.84,19860,20400,19300,25550,13790,19690,19991.54,4.50,0,-53290,20316,20002,19386,19072,18456,20160,19230,219,5860,1000,13780,10,1,21917016,4331,-29.85,7.38,12,2.91,-662.00,2677.00,22350,20240716,-11.59,9949,20230905,98.61,22350,-11.59,20240716,11510,71.68,20240205,26450,-25.29,20230912,10200,93.73,20231031,3.41,N,397030,1000,219 억,,986563,N,N,1,N,00,N
20240819,141159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19760,70,2,0.36,11743634630,586981,124.31,19860,20400,19300,25550,13790,19690,20008.20,4.50,0,-55442,20316,20002,19386,19072,18456,20160,19230,219,5860,1000,13780,10,1,21917016,4331,-29.85,7.38,12,2.68,-662.00,2677.00,22350,20240716,-11.59,9949,20230905,98.61,22350,-11.59,20240716,11510,71.68,20240205,26450,-25.29,20230912,10200,93.73,20231031,3.41,N,397030,1000,219 억,,986563,N,N,1,N,00,N
20240819,131155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,360,2,1.83,9909503270,494438,104.71,19860,20400,19590,25550,13790,19690,20043.75,4.50,0,-47794,20316,20002,19386,19072,18456,20160,19230,219,5860,1000,13780,50,1,21917016,4394,-30.29,7.49,12,2.26,-662.00,2677.00,22350,20240716,-10.29,9949,20230905,101.53,22350,-10.29,20240716,11510,74.20,20240205,26450,-24.20,20230912,10200,96.57,20231031,3.41,N,397030,1000,219 억,,986563,N,N,1,N,00,N
20240819,121154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20150,460,2,2.34,8706435120,434534,92.03,19860,20400,19590,25550,13790,19690,20038.28,4.50,0,-58064,20316,20002,19386,19072,18456,20160,19230,219,5860,1000,13780,50,1,21917016,4416,-30.44,7.53,12,1.98,-662.00,2677.00,22350,20240716,-9.84,9949,20230905,102.53,22350,-9.84,20240716,11510,75.07,20240205,26450,-23.82,20230912,10200,97.55,20231031,3.41,N,397030,1000,219 억,,986563,N,N,1,N,00,N
20240819,111157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20150,460,2,2.34,8056372420,402316,85.20,19860,20400,19590,25550,13790,19690,20027.10,4.50,0,-56388,20316,20002,19386,19072,18456,20160,19230,219,5860,1000,13780,50,1,21917016,4416,-30.44,7.53,12,1.84,-662.00,2677.00,22350,20240716,-9.84,9949,20230905,102.53,22350,-9.84,20240716,11510,75.07,20240205,26450,-23.82,20230912,10200,97.55,20231031,3.41,N,397030,1000,219 억,,986563,N,N,1,N,00,N
20240819,101155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20100,410,2,2.08,6645386720,332335,70.38,19860,20400,19590,25550,13790,19690,19998.38,4.50,0,-56502,20316,20002,19386,19072,18456,20160,19230,219,5860,1000,13780,50,1,21917016,4405,-30.36,7.51,12,1.52,-662.00,2677.00,22350,20240716,-10.07,9949,20230905,102.03,22350,-10.07,20240716,11510,74.63,20240205,26450,-24.01,20230912,10200,97.06,20231031,3.41,N,397030,1000,219 억,,986563,N,N,1,N,00,N
20240819,091153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19790,100,2,0.51,1963204460,99310,21.03,19860,19900,19590,25550,13790,19690,19770.49,4.50,0,-39064,20316,20002,19386,19072,18456,20160,19230,219,5860,1000,13780,10,1,21917016,4337,-29.89,7.39,12,0.45,-662.00,2677.00,22350,20240716,-11.45,9949,20230905,98.91,22350,-11.45,20240716,11510,71.94,20240205,26450,-25.18,20230912,10200,94.02,20231031,3.41,N,397030,1000,219 억,,986563,N,N,1,N,00,N
20240816,161144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19690,890,2,4.73,8985887330,465444,146.46,19030,19700,18770,24400,13160,18800,19304.27,4.28,0,49028,19993,19396,19093,18496,18193,19245,18345,219,5600,1000,13160,10,1,21917016,4315,-29.74,7.36,12,2.12,-662.00,2677.00,22350,20240716,-11.90,9949,20230905,97.91,22350,-11.90,20240716,11510,71.07,20240205,28350,-30.55,20230817,10200,93.04,20231031,3.47,N,397030,1000,219 억,,937006,N,N,1,N,00,N
20240816,151152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19550,750,2,3.99,8210026770,425966,134.04,19030,19700,18770,24400,13160,18800,19274.24,4.28,0,48620,19993,19396,19093,18496,18193,19245,18345,219,5600,1000,13160,10,1,21917016,4285,-29.53,7.30,12,1.94,-662.00,2677.00,22350,20240716,-12.53,9949,20230905,96.50,22350,-12.53,20240716,11510,69.85,20240205,28350,-31.04,20230817,10200,91.67,20231031,3.47,N,397030,1000,219 억,,937006,N,N,667,N,00,N
20240816,141155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19520,720,2,3.83,7266373650,377708,118.85,19030,19700,18770,24400,13160,18800,19238.43,4.28,0,33670,19993,19396,19093,18496,18193,19245,18345,219,5600,1000,13160,10,1,21917016,4278,-29.49,7.29,12,1.72,-662.00,2677.00,22350,20240716,-12.66,9949,20230905,96.20,22350,-12.66,20240716,11510,69.59,20240205,28350,-31.15,20230817,10200,91.37,20231031,3.47,N,397030,1000,219 억,,937006,N,N,667,N,00,N
20240816,131155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19390,590,2,3.14,4354088260,228614,71.94,19030,19390,18770,24400,13160,18800,19045.92,4.28,0,28909,19993,19396,19093,18496,18193,19245,18345,219,5600,1000,13160,10,1,21917016,4250,-29.29,7.24,12,1.04,-662.00,2677.00,22350,20240716,-13.24,9949,20230905,94.89,22350,-13.24,20240716,11510,68.46,20240205,28350,-31.60,20230817,10200,90.10,20231031,3.47,N,397030,1000,219 억,,937006,N,N,667,N,00,N
20240816,121149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19080,280,2,1.49,3582038410,188366,59.27,19030,19180,18770,24400,13160,18800,19016.73,4.28,0,19922,19993,19396,19093,18496,18193,19245,18345,219,5600,1000,13160,10,1,21917016,4182,-28.82,7.13,12,0.86,-662.00,2677.00,22350,20240716,-14.63,9949,20230905,91.78,22350,-14.63,20240716,11510,65.77,20240205,28350,-32.70,20230817,10200,87.06,20231031,3.47,N,397030,1000,219 억,,937006,N,N,667,N,00,N
20240816,111154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19030,230,2,1.22,3094892970,162867,51.25,19030,19180,18770,24400,13160,18800,19002.96,4.28,0,11429,19993,19396,19093,18496,18193,19245,18345,219,5600,1000,13160,10,1,21917016,4171,-28.75,7.11,12,0.74,-662.00,2677.00,22350,20240716,-14.85,9949,20230905,91.28,22350,-14.85,20240716,11510,65.33,20240205,28350,-32.87,20230817,10200,86.57,20231031,3.47,N,397030,1000,219 억,,937006,N,N,667,N,00,N
20240816,101148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19020,220,2,1.17,2593592990,136538,42.96,19030,19180,18770,24400,13160,18800,18995.83,4.28,0,11547,19993,19396,19093,18496,18193,19245,18345,219,5600,1000,13160,10,1,21917016,4169,-28.73,7.10,12,0.62,-662.00,2677.00,22350,20240716,-14.90,9949,20230905,91.17,22350,-14.90,20240716,11510,65.25,20240205,28350,-32.91,20230817,10200,86.47,20231031,3.47,N,397030,1000,219 억,,937006,N,N,667,N,00,N
20240816,091153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19100,300,2,1.60,802589770,42330,13.32,19030,19100,18830,24400,13160,18800,18961.48,4.28,0,14380,19993,19396,19093,18496,18193,19245,18345,219,5600,1000,13160,10,1,21917016,4186,-28.85,7.13,12,0.19,-662.00,2677.00,22350,20240716,-14.54,9949,20230905,91.98,22350,-14.54,20240716,11510,65.94,20240205,28350,-32.63,20230817,10200,87.25,20231031,3.47,N,397030,1000,219 억,,937006,N,N,667,N,00,N
20240814,161152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18800,-550,5,-2.84,5981983540,313025,88.59,19560,19690,18790,25150,13550,19350,19112.11,4.37,0,-20891,20150,19750,19350,18950,18550,19550,18750,219,5800,1000,13540,10,1,21917016,4120,-28.40,7.02,12,1.43,-662.00,2677.00,22350,20240716,-15.88,9949,20230905,88.96,22350,-15.88,20240716,11510,63.34,20240205,29850,-37.02,20230814,10200,84.31,20231031,3.45,N,397030,1000,219 억,,956975,N,N,667,N,00,N
20240814,151153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18810,-540,5,-2.79,5512077000,288033,81.52,19560,19690,18810,25150,13550,19350,19136.96,4.37,0,-19466,20150,19750,19350,18950,18550,19550,18750,219,5800,1000,13540,10,1,21917016,4123,-28.41,7.03,12,1.31,-662.00,2677.00,22350,20240716,-15.84,9949,20230905,89.06,22350,-15.84,20240716,11510,63.42,20240205,29850,-36.98,20230814,10200,84.41,20231031,3.45,N,397030,1000,219 억,,956975,N,N,506,N,00,N
20240814,141200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19120,-230,5,-1.19,3857854570,200467,56.73,19560,19690,18900,25150,13550,19350,19244.34,4.37,0,-17076,20150,19750,19350,18950,18550,19550,18750,219,5800,1000,13540,10,1,21917016,4191,-28.88,7.14,12,0.91,-662.00,2677.00,22350,20240716,-14.45,9949,20230905,92.18,22350,-14.45,20240716,11510,66.12,20240205,29850,-35.95,20230814,10200,87.45,20231031,3.45,N,397030,1000,219 억,,956975,N,N,506,N,00,N
20240814,131156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19050,-300,5,-1.55,3544069700,184061,52.09,19560,19690,18900,25150,13550,19350,19254.86,4.37,0,-16118,20150,19750,19350,18950,18550,19550,18750,219,5800,1000,13540,10,1,21917016,4175,-28.78,7.12,12,0.84,-662.00,2677.00,22350,20240716,-14.77,9949,20230905,91.48,22350,-14.77,20240716,11510,65.51,20240205,29850,-36.18,20230814,10200,86.76,20231031,3.45,N,397030,1000,219 억,,956975,N,N,506,N,00,N
20240814,121148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19100,-250,5,-1.29,2769922460,143301,40.56,19560,19690,19100,25150,13550,19350,19329.40,4.37,0,-16808,20150,19750,19350,18950,18550,19550,18750,219,5800,1000,13540,10,1,21917016,4186,-28.85,7.13,12,0.65,-662.00,2677.00,22350,20240716,-14.54,9949,20230905,91.98,22350,-14.54,20240716,11510,65.94,20240205,29850,-36.01,20230814,10200,87.25,20231031,3.45,N,397030,1000,219 억,,956975,N,N,506,N,00,N
20240814,111144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19190,-160,5,-0.83,2310559520,119319,33.77,19560,19690,19170,25150,13550,19350,19364.56,4.37,0,-14305,20150,19750,19350,18950,18550,19550,18750,219,5800,1000,13540,10,1,21917016,4206,-28.99,7.17,12,0.54,-662.00,2677.00,22350,20240716,-14.14,9949,20230905,92.88,22350,-14.14,20240716,11510,66.72,20240205,29850,-35.71,20230814,10200,88.14,20231031,3.45,N,397030,1000,219 억,,956975,N,N,506,N,00,N
20240814,101140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19260,-90,5,-0.47,1569717970,80886,22.89,19560,19690,19250,25150,13550,19350,19406.55,4.37,0,-7004,20150,19750,19350,18950,18550,19550,18750,219,5800,1000,13540,10,1,21917016,4221,-29.09,7.19,12,0.37,-662.00,2677.00,22350,20240716,-13.83,9949,20230905,93.59,22350,-13.83,20240716,11510,67.33,20240205,29850,-35.48,20230814,10200,88.82,20231031,3.45,N,397030,1000,219 억,,956975,N,N,506,N,00,N
20240814,091216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19420,70,2,0.36,522095730,26683,7.55,19560,19690,19420,25150,13550,19350,19566.61,4.37,0,-3910,20150,19750,19350,18950,18550,19550,18750,219,5800,1000,13540,10,1,21917016,4256,-29.34,7.25,12,0.12,-662.00,2677.00,22350,20240716,-13.11,9949,20230905,95.20,22350,-13.11,20240716,11510,68.72,20240205,29850,-34.94,20230814,10200,90.39,20231031,3.45,N,397030,1000,219 억,,956975,N,N,506,N,00,N
20240813,161136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19350,-200,5,-1.02,6745677020,350128,51.04,19690,19750,18950,25400,13690,19550,19266.02,4.42,0,-9514,20490,20020,19450,18980,18410,20255,19215,219,5850,1000,13680,10,1,21917016,4241,-29.23,7.23,12,1.60,-662.00,2677.00,22350,20240716,-13.42,9949,20230905,94.49,22350,-13.42,20240716,11510,68.11,20240205,29850,-35.18,20230814,10200,89.71,20231031,3.28,N,397030,1000,219 억,,969312,N,N,506,N,00,N
20240813,151144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19320,-230,5,-1.18,6459963310,335365,48.88,19690,19750,18950,25400,13690,19550,19262.40,4.42,0,-9181,20490,20020,19450,18980,18410,20255,19215,219,5850,1000,13680,10,1,21917016,4234,-29.18,7.22,12,1.53,-662.00,2677.00,22350,20240716,-13.56,9949,20230905,94.19,22350,-13.56,20240716,11510,67.85,20240205,29850,-35.28,20230814,10200,89.41,20231031,3.28,N,397030,1000,219 억,,969312,N,N,583,N,00,N
20240813,141140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19200,-350,5,-1.79,5569148850,289328,42.17,19690,19750,18950,25400,13690,19550,19248.46,4.42,0,-7817,20490,20020,19450,18980,18410,20255,19215,219,5850,1000,13680,10,1,21917016,4208,-29.00,7.17,12,1.32,-662.00,2677.00,22350,20240716,-14.09,9949,20230905,92.98,22350,-14.09,20240716,11510,66.81,20240205,29850,-35.68,20230814,10200,88.24,20231031,3.28,N,397030,1000,219 억,,969312,N,N,583,N,00,N
20240813,131139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19100,-450,5,-2.30,4918651090,255338,37.22,19690,19750,18950,25400,13690,19550,19263.18,4.42,0,-4771,20490,20020,19450,18980,18410,20255,19215,219,5850,1000,13680,10,1,21917016,4186,-28.85,7.13,12,1.17,-662.00,2677.00,22350,20240716,-14.54,9949,20230905,91.98,22350,-14.54,20240716,11510,65.94,20240205,29850,-36.01,20230814,10200,87.25,20231031,3.28,N,397030,1000,219 억,,969312,N,N,583,N,00,N
20240813,121135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19110,-440,5,-2.25,4300538460,223047,32.51,19690,19750,18950,25400,13690,19550,19280.74,4.42,0,-432,20490,20020,19450,18980,18410,20255,19215,219,5850,1000,13680,10,1,21917016,4188,-28.87,7.14,12,1.02,-662.00,2677.00,22350,20240716,-14.50,9949,20230905,92.08,22350,-14.50,20240716,11510,66.03,20240205,29850,-35.98,20230814,10200,87.35,20231031,3.28,N,397030,1000,219 억,,969312,N,N,583,N,00,N
20240813,111133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19150,-400,5,-2.05,3594134570,186005,27.11,19690,19750,18950,25400,13690,19550,19322.66,4.42,0,-4022,20490,20020,19450,18980,18410,20255,19215,219,5850,1000,13680,10,1,21917016,4197,-28.93,7.15,12,0.85,-662.00,2677.00,22350,20240716,-14.32,9949,20230905,92.48,22350,-14.32,20240716,11510,66.38,20240205,29850,-35.85,20230814,10200,87.75,20231031,3.28,N,397030,1000,219 억,,969312,N,N,583,N,00,N
20240813,101131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19180,-370,5,-1.89,2784350630,143806,20.96,19690,19750,18950,25400,13690,19550,19361.72,4.42,0,-8240,20490,20020,19450,18980,18410,20255,19215,219,5850,1000,13680,10,1,21917016,4204,-28.97,7.16,12,0.66,-662.00,2677.00,22350,20240716,-14.18,9949,20230905,92.78,22350,-14.18,20240716,11510,66.64,20240205,29850,-35.75,20230814,10200,88.04,20231031,3.28,N,397030,1000,219 억,,969312,N,N,583,N,00,N
20240813,091137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19400,-150,5,-0.77,806000180,41224,6.01,19690,19750,19300,25400,13690,19550,19551.73,4.42,0,-9363,20490,20020,19450,18980,18410,20255,19215,219,5850,1000,13680,10,1,21917016,4252,-29.31,7.25,12,0.19,-662.00,2677.00,22350,20240716,-13.20,9949,20230905,94.99,22350,-13.20,20240716,11510,68.55,20240205,29850,-35.01,20230814,10200,90.20,20231031,3.28,N,397030,1000,219 억,,969312,N,N,583,N,00,N
20240812,161121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19550,530,2,2.79,13241321130,680780,196.16,19180,19920,18880,24700,13320,19020,19450.11,4.44,0,-3282,19546,19282,18916,18652,18286,19100,18470,219,5680,1000,13310,10,1,21917016,4285,-29.53,7.30,12,3.11,-662.00,2677.00,22350,20240716,-12.53,9949,20230905,96.50,22350,-12.53,20240716,11510,69.85,20240205,29850,-34.51,20230814,10200,91.67,20231031,3.19,N,397030,1000,219 억,,973926,N,N,583,N,00,N
20240812,151126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19570,550,2,2.89,12904574110,663560,191.19,19180,19920,18880,24700,13320,19020,19447.49,4.44,0,-626,19546,19282,18916,18652,18286,19100,18470,219,5680,1000,13310,10,1,21917016,4289,-29.56,7.31,12,3.03,-662.00,2677.00,22350,20240716,-12.44,9949,20230905,96.70,22350,-12.44,20240716,11510,70.03,20240205,29850,-34.44,20230814,10200,91.86,20231031,3.19,N,397030,1000,219 억,,973926,N,N,0,N,00,N
20240812,141125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19410,390,2,2.05,10910256230,561654,161.83,19180,19920,18880,24700,13320,19020,19425.23,4.44,0,-12273,19546,19282,18916,18652,18286,19100,18470,219,5680,1000,13310,10,1,21917016,4254,-29.32,7.25,12,2.56,-662.00,2677.00,22350,20240716,-13.15,9949,20230905,95.09,22350,-13.15,20240716,11510,68.64,20240205,29850,-34.97,20230814,10200,90.29,20231031,3.19,N,397030,1000,219 억,,973926,N,N,0,N,00,N
20240812,131121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19290,270,2,1.42,10263615640,528231,152.20,19180,19920,18880,24700,13320,19020,19430.17,4.44,0,-7431,19546,19282,18916,18652,18286,19100,18470,219,5680,1000,13310,10,1,21917016,4228,-29.14,7.21,12,2.41,-662.00,2677.00,22350,20240716,-13.69,9949,20230905,93.89,22350,-13.69,20240716,11510,67.59,20240205,29850,-35.38,20230814,10200,89.12,20231031,3.19,N,397030,1000,219 억,,973926,N,N,0,N,00,N
20240812,121122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19420,400,2,2.10,9681557190,498202,143.55,19180,19920,18880,24700,13320,19020,19433.00,4.44,0,-3977,19546,19282,18916,18652,18286,19100,18470,219,5680,1000,13310,10,1,21917016,4256,-29.34,7.25,12,2.27,-662.00,2677.00,22350,20240716,-13.11,9949,20230905,95.20,22350,-13.11,20240716,11510,68.72,20240205,29850,-34.94,20230814,10200,90.39,20231031,3.19,N,397030,1000,219 억,,973926,N,N,0,N,00,N
20240812,111125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19580,560,2,2.94,8002638150,411931,118.69,19180,19920,18880,24700,13320,19020,19427.13,4.44,0,-12257,19546,19282,18916,18652,18286,19100,18470,219,5680,1000,13310,10,1,21917016,4291,-29.58,7.31,12,1.88,-662.00,2677.00,22350,20240716,-12.39,9949,20230905,96.80,22350,-12.39,20240716,11510,70.11,20240205,29850,-34.41,20230814,10200,91.96,20231031,3.19,N,397030,1000,219 억,,973926,N,N,0,N,00,N
20240812,101111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19000,-20,5,-0.11,2364193680,123994,35.73,19180,19390,18880,24700,13320,19020,19067.00,4.44,0,-4165,19546,19282,18916,18652,18286,19100,18470,219,5680,1000,13310,10,1,21917016,4164,-28.70,7.10,12,0.57,-662.00,2677.00,22350,20240716,-14.99,9949,20230905,90.97,22350,-14.99,20240716,11510,65.07,20240205,29850,-36.35,20230814,10200,86.27,20231031,3.19,N,397030,1000,219 억,,973926,N,N,0,N,00,N
20240812,091112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19140,120,2,0.63,738343170,38341,11.05,19180,19390,19050,24700,13320,19020,19257.27,4.44,0,-2025,19546,19282,18916,18652,18286,19100,18470,219,5680,1000,13310,10,1,21917016,4195,-28.91,7.15,12,0.17,-662.00,2677.00,22350,20240716,-14.36,9949,20230905,92.38,22350,-14.36,20240716,11510,66.29,20240205,29850,-35.88,20230814,10200,87.65,20231031,3.19,N,397030,1000,219 억,,973926,N,N,0,N,00,N
20240809,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19020,400,2,2.15,6436583630,339785,69.97,19050,19180,18550,24200,13040,18620,18942.74,4.66,0,-46702,19473,19046,18573,18146,17673,19260,18360,219,5580,1000,13030,10,1,21917016,4169,-28.73,7.10,12,1.55,-662.00,2677.00,22350,20240716,-14.90,9949,20230905,91.17,22350,-14.90,20240716,11510,65.25,20240205,30000,-36.60,20230811,10200,86.47,20231031,3.24,N,397030,1000,219 억,,1020686,N,N,408,N,00,N
20240809,151132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19030,410,2,2.20,6203612190,327553,67.45,19050,19180,18550,24200,13040,18620,18939.26,4.66,0,-45319,19473,19046,18573,18146,17673,19260,18360,219,5580,1000,13030,10,1,21917016,4171,-28.75,7.11,12,1.49,-662.00,2677.00,22350,20240716,-14.85,9949,20230905,91.28,22350,-14.85,20240716,11510,65.33,20240205,30000,-36.57,20230811,10200,86.57,20231031,3.24,N,397030,1000,219 억,,1020686,N,N,408,N,00,N
20240809,141139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18890,270,2,1.45,5286952210,279392,57.53,19050,19180,18550,24200,13040,18620,18923.06,4.66,0,-42396,19473,19046,18573,18146,17673,19260,18360,219,5580,1000,13030,10,1,21917016,4140,-28.53,7.06,12,1.27,-662.00,2677.00,22350,20240716,-15.48,9949,20230905,89.87,22350,-15.48,20240716,11510,64.12,20240205,30000,-37.03,20230811,10200,85.20,20231031,3.24,N,397030,1000,219 억,,1020686,N,N,408,N,00,N
20240809,131127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19010,390,2,2.09,4611976020,243687,50.18,19050,19180,18550,24200,13040,18620,18925.82,4.66,0,-36921,19473,19046,18573,18146,17673,19260,18360,219,5580,1000,13030,10,1,21917016,4166,-28.72,7.10,12,1.11,-662.00,2677.00,22350,20240716,-14.94,9949,20230905,91.07,22350,-14.94,20240716,11510,65.16,20240205,30000,-36.63,20230811,10200,86.37,20231031,3.24,N,397030,1000,219 억,,1020686,N,N,408,N,00,N
20240809,121127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18840,220,2,1.18,3519761490,186460,38.40,19050,19150,18550,24200,13040,18620,18876.76,4.66,0,-33010,19473,19046,18573,18146,17673,19260,18360,219,5580,1000,13030,10,1,21917016,4129,-28.46,7.04,12,0.85,-662.00,2677.00,22350,20240716,-15.70,9949,20230905,89.37,22350,-15.70,20240716,11510,63.68,20240205,30000,-37.20,20230811,10200,84.71,20231031,3.24,N,397030,1000,219 억,,1020686,N,N,408,N,00,N
20240809,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19030,410,2,2.20,3171384440,168027,34.60,19050,19150,18550,24200,13040,18620,18874.25,4.66,0,-31038,19473,19046,18573,18146,17673,19260,18360,219,5580,1000,13030,10,1,21917016,4171,-28.75,7.11,12,0.77,-662.00,2677.00,22350,20240716,-14.85,9949,20230905,91.28,22350,-14.85,20240716,11510,65.33,20240205,30000,-36.57,20230811,10200,86.57,20231031,3.24,N,397030,1000,219 억,,1020686,N,N,408,N,00,N
20240809,101125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18920,300,2,1.61,1973691400,105109,21.64,19050,19140,18550,24200,13040,18620,18777.57,4.66,0,-30335,19473,19046,18573,18146,17673,19260,18360,219,5580,1000,13030,10,1,21917016,4147,-28.58,7.07,12,0.48,-662.00,2677.00,22350,20240716,-15.35,9949,20230905,90.17,22350,-15.35,20240716,11510,64.38,20240205,30000,-36.93,20230811,10200,85.49,20231031,3.24,N,397030,1000,219 억,,1020686,N,N,408,N,00,N
20240809,091124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18640,20,2,0.11,859581200,45499,9.37,19050,19140,18640,24200,13040,18620,18892.31,4.66,0,-16607,19473,19046,18573,18146,17673,19260,18360,219,5580,1000,13030,10,1,21917016,4085,-28.16,6.96,12,0.21,-662.00,2677.00,22350,20240716,-16.60,9949,20230905,87.36,22350,-16.60,20240716,11510,61.95,20240205,30000,-37.87,20230811,10200,82.75,20231031,3.24,N,397030,1000,219 억,,1020686,N,N,408,N,00,N
20240808,161102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18620,-10,5,-0.05,8981912170,483226,71.91,18350,19000,18100,24200,13050,18630,18587.36,4.80,0,47,19983,19306,18103,17426,16223,19645,17765,219,5570,1000,13040,10,1,21917016,4081,-28.13,6.96,12,2.20,-662.00,2677.00,22350,20240716,-16.69,9949,20230905,87.15,22350,-16.69,20240716,11510,61.77,20240205,30000,-37.93,20230811,10200,82.55,20231031,3.43,N,397030,1000,219 억,,1052178,N,N,408,N,00,N
20240808,151119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18650,20,2,0.11,8793971090,473154,70.42,18350,19000,18100,24200,13050,18630,18585.85,4.80,0,-399,19983,19306,18103,17426,16223,19645,17765,219,5570,1000,13040,10,1,21917016,4088,-28.17,6.97,12,2.16,-662.00,2677.00,22350,20240716,-16.55,9949,20230905,87.46,22350,-16.55,20240716,11510,62.03,20240205,30000,-37.83,20230811,10200,82.84,20231031,3.43,N,397030,1000,219 억,,1052178,N,N,31,N,00,N
20240808,141118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18770,140,2,0.75,7978803020,429533,63.92,18350,19000,18100,24200,13050,18630,18575.52,4.80,0,1866,19983,19306,18103,17426,16223,19645,17765,219,5570,1000,13040,10,1,21917016,4114,-28.35,7.01,12,1.96,-662.00,2677.00,22350,20240716,-16.02,9949,20230905,88.66,22350,-16.02,20240716,11510,63.08,20240205,30000,-37.43,20230811,10200,84.02,20231031,3.43,N,397030,1000,219 억,,1052178,N,N,31,N,00,N
20240808,131116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18700,70,2,0.38,7150607390,385377,57.35,18350,19000,18100,24200,13050,18630,18554.83,4.80,0,-9780,19983,19306,18103,17426,16223,19645,17765,219,5570,1000,13040,10,1,21917016,4098,-28.25,6.99,12,1.76,-662.00,2677.00,22350,20240716,-16.33,9949,20230905,87.96,22350,-16.33,20240716,11510,62.47,20240205,30000,-37.67,20230811,10200,83.33,20231031,3.43,N,397030,1000,219 억,,1052178,N,N,31,N,00,N
20240808,121120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18660,30,2,0.16,6538236190,352594,52.47,18350,19000,18100,24200,13050,18630,18543.23,4.80,0,-3782,19983,19306,18103,17426,16223,19645,17765,219,5570,1000,13040,10,1,21917016,4090,-28.19,6.97,12,1.61,-662.00,2677.00,22350,20240716,-16.51,9949,20230905,87.56,22350,-16.51,20240716,11510,62.12,20240205,30000,-37.80,20230811,10200,82.94,20231031,3.43,N,397030,1000,219 억,,1052178,N,N,31,N,00,N
20240808,111117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18700,70,2,0.38,5807379560,313450,46.65,18350,19000,18100,24200,13050,18630,18527.28,4.80,0,-1019,19983,19306,18103,17426,16223,19645,17765,219,5570,1000,13040,10,1,21917016,4098,-28.25,6.99,12,1.43,-662.00,2677.00,22350,20240716,-16.33,9949,20230905,87.96,22350,-16.33,20240716,11510,62.47,20240205,30000,-37.67,20230811,10200,83.33,20231031,3.43,N,397030,1000,219 억,,1052178,N,N,31,N,00,N
20240808,101110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18660,30,2,0.16,4602096880,248460,36.98,18350,19000,18100,24200,13050,18630,18522.46,4.80,0,-7006,19983,19306,18103,17426,16223,19645,17765,219,5570,1000,13040,10,1,21917016,4090,-28.19,6.97,12,1.13,-662.00,2677.00,22350,20240716,-16.51,9949,20230905,87.56,22350,-16.51,20240716,11510,62.12,20240205,30000,-37.80,20230811,10200,82.94,20231031,3.43,N,397030,1000,219 억,,1052178,N,N,31,N,00,N
20240808,091105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18550,-80,5,-0.43,1735346310,92657,13.79,18350,19000,18350,24200,13050,18630,18728.77,4.80,0,10047,19983,19306,18103,17426,16223,19645,17765,219,5570,1000,13040,10,1,21917016,4066,-28.02,6.93,12,0.42,-662.00,2677.00,22350,20240716,-17.00,9949,20230905,86.45,22350,-17.00,20240716,11510,61.16,20240205,30000,-38.17,20230811,10200,81.86,20231031,3.43,N,397030,1000,219 억,,1052178,N,N,31,N,00,N
20240807,161051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18630,1680,2,9.91,12057779930,663489,108.09,16900,18780,16900,22000,11870,16950,18171.85,4.72,0,23136,18256,17602,16646,15992,15036,17930,16320,219,5050,1000,11860,10,1,21917016,4083,-28.14,6.96,12,3.03,-662.00,2677.00,22350,20240716,-16.64,9949,20230905,87.26,22350,-16.64,20240716,11510,61.86,20240205,30000,-37.90,20230811,10200,82.65,20231031,3.92,N,397030,1000,219 억,,1034750,N,N,31,N,00,N
20240807,151106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18640,1690,2,9.97,11708757250,644755,105.04,16900,18780,16900,22000,11870,16950,18160.09,4.72,0,18359,18256,17602,16646,15992,15036,17930,16320,219,5050,1000,11860,10,1,21917016,4085,-28.16,6.96,12,2.94,-662.00,2677.00,22350,20240716,-16.60,9949,20230905,87.36,22350,-16.60,20240716,11510,61.95,20240205,30000,-37.87,20230811,10200,82.75,20231031,3.92,N,397030,1000,219 억,,1034750,N,N,0,N,00,N
20240807,141110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18660,1710,2,10.09,10042843370,555416,90.49,16900,18780,16900,22000,11870,16950,18081.75,4.72,0,11616,18256,17602,16646,15992,15036,17930,16320,219,5050,1000,11860,10,1,21917016,4090,-28.19,6.97,12,2.53,-662.00,2677.00,22350,20240716,-16.51,9949,20230905,87.56,22350,-16.51,20240716,11510,62.12,20240205,30000,-37.80,20230811,10200,82.94,20231031,3.92,N,397030,1000,219 억,,1034750,N,N,0,N,00,N
20240807,131103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18470,1520,2,8.97,7598214130,424001,69.08,16900,18480,16900,22000,11870,16950,17920.37,4.72,0,33045,18256,17602,16646,15992,15036,17930,16320,219,5050,1000,11860,10,1,21917016,4048,-27.90,6.90,12,1.93,-662.00,2677.00,22350,20240716,-17.36,9949,20230905,85.65,22350,-17.36,20240716,11510,60.47,20240205,30000,-38.43,20230811,10200,81.08,20231031,3.92,N,397030,1000,219 억,,1034750,N,N,0,N,00,N
20240807,121107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18290,1340,2,7.91,6575898290,368279,60.00,16900,18290,16900,22000,11870,16950,17855.86,4.72,0,34201,18256,17602,16646,15992,15036,17930,16320,219,5050,1000,11860,10,1,21917016,4009,-27.63,6.83,12,1.68,-662.00,2677.00,22350,20240716,-18.17,9949,20230905,83.84,22350,-18.17,20240716,11510,58.91,20240205,30000,-39.03,20230811,10200,79.31,20231031,3.92,N,397030,1000,219 억,,1034750,N,N,0,N,00,N
20240807,111105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18050,1100,2,6.49,5733183860,321947,52.45,16900,18200,16900,22000,11870,16950,17807.96,4.72,0,26320,18256,17602,16646,15992,15036,17930,16320,219,5050,1000,11860,10,1,21917016,3956,-27.27,6.74,12,1.47,-662.00,2677.00,22350,20240716,-19.24,9949,20230905,81.43,22350,-19.24,20240716,11510,56.82,20240205,30000,-39.83,20230811,10200,76.96,20231031,3.92,N,397030,1000,219 억,,1034750,N,N,0,N,00,N
20240807,101058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17990,1040,2,6.14,4215197930,237967,38.77,16900,18160,16900,22000,11870,16950,17713.51,4.72,0,17404,18256,17602,16646,15992,15036,17930,16320,219,5050,1000,11860,10,1,21917016,3943,-27.18,6.72,12,1.09,-662.00,2677.00,22350,20240716,-19.51,9949,20230905,80.82,22350,-19.51,20240716,11510,56.30,20240205,30000,-40.03,20230811,10200,76.37,20231031,3.92,N,397030,1000,219 억,,1034750,N,N,0,N,00,N
20240807,091136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17170,220,2,1.30,521519720,30615,4.99,16900,17170,16900,22000,11870,16950,17034.90,4.72,0,6534,18256,17602,16646,15992,15036,17930,16320,219,5050,1000,11860,10,1,21917016,3763,-25.94,6.41,12,0.14,-662.00,2677.00,22350,20240716,-23.18,9949,20230905,72.58,22350,-23.18,20240716,11510,49.17,20240205,30000,-42.77,20230811,10200,68.33,20231031,3.92,N,397030,1000,219 억,,1034750,N,N,0,N,00,N
20240806,161044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16950,1400,2,9.00,10179806200,610265,68.22,15690,17300,15690,20200,10890,15550,16681.32,4.63,0,18643,18803,17176,15863,14236,12923,16520,13580,219,4650,1000,10880,10,1,21917016,3715,-25.60,6.33,12,2.78,-662.00,2677.00,22350,20240716,-24.16,9949,20230905,70.37,22350,-24.16,20240716,11510,47.26,20240205,30000,-43.50,20230811,10200,66.18,20231031,4.00,N,397030,1000,219 억,,1015528,N,N,0,N,00,N
20240806,151101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17040,1490,2,9.58,9897983490,593642,66.36,15690,17300,15690,20200,10890,15550,16674.03,4.63,0,22842,18803,17176,15863,14236,12923,16520,13580,219,4650,1000,10880,10,1,21917016,3735,-25.74,6.37,12,2.71,-662.00,2677.00,22350,20240716,-23.76,9949,20230905,71.27,22350,-23.76,20240716,11510,48.05,20240205,30000,-43.20,20230811,10200,67.06,20231031,4.00,N,397030,1000,219 억,,1015528,N,N,0,N,00,N
20240806,141053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16920,1370,2,8.81,9197405800,552320,61.74,15690,17300,15690,20200,10890,15550,16653.06,4.63,0,14849,18803,17176,15863,14236,12923,16520,13580,219,4650,1000,10880,10,1,21917016,3708,-25.56,6.32,12,2.52,-662.00,2677.00,22350,20240716,-24.30,9949,20230905,70.07,22350,-24.30,20240716,11510,47.00,20240205,30000,-43.60,20230811,10200,65.88,20231031,4.00,N,397030,1000,219 억,,1015528,N,N,0,N,00,N
20240806,131059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16860,1310,2,8.42,7792386480,469764,52.52,15690,17110,15690,20200,10890,15550,16588.70,4.63,0,25648,18803,17176,15863,14236,12923,16520,13580,219,4650,1000,10880,10,1,21917016,3695,-25.47,6.30,12,2.14,-662.00,2677.00,22350,20240716,-24.56,9949,20230905,69.46,22350,-24.56,20240716,11510,46.48,20240205,30000,-43.80,20230811,10200,65.29,20231031,4.00,N,397030,1000,219 억,,1015528,N,N,0,N,00,N
20240806,121101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16700,1150,2,7.40,7277709390,439153,49.09,15690,17110,15690,20200,10890,15550,16573.02,4.63,0,19302,18803,17176,15863,14236,12923,16520,13580,219,4650,1000,10880,10,1,21917016,3660,-25.23,6.24,12,2.00,-662.00,2677.00,22350,20240716,-25.28,9949,20230905,67.86,22350,-25.28,20240716,11510,45.09,20240205,30000,-44.33,20230811,10200,63.73,20231031,4.00,N,397030,1000,219 억,,1015528,N,N,0,N,00,N
20240806,111048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16740,1190,2,7.65,6393014460,386133,43.17,15690,17110,15690,20200,10890,15550,16557.48,4.63,0,35049,18803,17176,15863,14236,12923,16520,13580,219,4650,1000,10880,10,1,21917016,3669,-25.29,6.25,12,1.76,-662.00,2677.00,22350,20240716,-25.10,9949,20230905,68.26,22350,-25.10,20240716,11510,45.44,20240205,30000,-44.20,20230811,10200,64.12,20231031,4.00,N,397030,1000,219 억,,1015528,N,N,0,N,00,N
20240806,101049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16900,1350,2,8.68,5125670940,310268,34.69,15690,17110,15690,20200,10890,15550,16521.31,4.63,0,27072,18803,17176,15863,14236,12923,16520,13580,219,4650,1000,10880,10,1,21917016,3704,-25.53,6.31,12,1.42,-662.00,2677.00,22350,20240716,-24.38,9949,20230905,69.87,22350,-24.38,20240716,11510,46.83,20240205,30000,-43.67,20230811,10200,65.69,20231031,4.00,N,397030,1000,219 억,,1015528,N,N,0,N,00,N
20240806,091056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15920,370,2,2.38,1831813850,113141,12.65,15690,16650,15690,20200,10890,15550,16192.65,4.63,0,-21139,18803,17176,15863,14236,12923,16520,13580,219,4650,1000,10880,10,1,21917016,3489,-24.05,5.95,12,0.52,-662.00,2677.00,22350,20240716,-28.77,9949,20230905,60.02,22350,-28.77,20240716,11510,38.31,20240205,30000,-46.93,20230811,10200,56.08,20231031,4.00,N,397030,1000,219 억,,1015528,N,N,0,N,00,N
20240805,161031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15550,-2230,5,-12.54,14319237020,883418,205.17,17300,17490,14550,23100,12450,17780,16213.26,4.05,0,115974,19000,18390,18060,17450,17120,18225,17285,219,5320,1000,12440,10,1,21917016,3408,-23.49,5.81,12,4.03,-662.00,2677.00,22350,20240716,-30.43,9704,20230728,60.24,22350,-30.43,20240716,11510,35.10,20240205,30000,-48.17,20230811,10200,52.45,20231031,3.97,N,397030,1000,219 억,,888727,N,N,0,N,00,N
20240805,151050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15030,-2750,5,-15.47,13414027090,824844,191.56,17300,17490,14550,23100,12450,17780,16262.21,4.05,0,112331,19000,18390,18060,17450,17120,18225,17285,219,5320,1000,12440,10,1,21917016,3294,-22.70,5.61,12,3.76,-662.00,2677.00,22350,20240716,-32.75,9704,20230728,54.88,22350,-32.75,20240716,11510,30.58,20240205,30000,-49.90,20230811,10200,47.35,20231031,3.97,N,397030,1000,219 억,,888727,N,N,0,N,00,N
20240805,141050,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16180,-1600,5,-9.00,8473465680,504239,117.11,17300,17490,16180,23100,12450,17780,16804.16,4.05,0,57888,19000,18390,18060,17450,17120,18225,17285,219,5320,1000,12440,10,1,21917016,3546,-24.44,6.04,12,2.30,-662.00,2677.00,22350,20240716,-27.61,9704,20230728,66.74,22350,-27.61,20240716,11510,40.57,20240205,30000,-46.07,20230811,10200,58.63,20231031,3.97,N,397030,1000,219 억,,888727,N,N,0,N,00,N
20240805,131049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16610,-1170,5,-6.58,7213588200,427443,99.27,17300,17490,16540,23100,12450,17780,16875.81,4.05,0,42937,19000,18390,18060,17450,17120,18225,17285,219,5320,1000,12440,10,1,21917016,3640,-25.09,6.20,12,1.95,-662.00,2677.00,22350,20240716,-25.68,9704,20230728,71.17,22350,-25.68,20240716,11510,44.31,20240205,30000,-44.63,20230811,10200,62.84,20231031,3.97,N,397030,1000,219 억,,888727,N,N,0,N,00,N
20240805,121043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16700,-1080,5,-6.07,5940706000,351078,81.54,17300,17490,16600,23100,12450,17780,16920.94,4.05,0,32667,19000,18390,18060,17450,17120,18225,17285,219,5320,1000,12440,10,1,21917016,3660,-25.23,6.24,12,1.60,-662.00,2677.00,22350,20240716,-25.28,9704,20230728,72.09,22350,-25.28,20240716,11510,45.09,20240205,30000,-44.33,20230811,10200,63.73,20231031,3.97,N,397030,1000,219 억,,888727,N,N,0,N,00,N
20240805,111042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16710,-1070,5,-6.02,4747023540,279699,64.96,17300,17490,16620,23100,12450,17780,16971.45,4.05,0,14462,19000,18390,18060,17450,17120,18225,17285,219,5320,1000,12440,10,1,21917016,3662,-25.24,6.24,12,1.28,-662.00,2677.00,22350,20240716,-25.23,9704,20230728,72.20,22350,-25.23,20240716,11510,45.18,20240205,30000,-44.30,20230811,10200,63.82,20231031,3.97,N,397030,1000,219 억,,888727,N,N,0,N,00,N
20240805,101039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16880,-900,5,-5.06,2991160090,174809,40.60,17300,17490,16850,23100,12450,17780,17110.42,4.05,0,2182,19000,18390,18060,17450,17120,18225,17285,219,5320,1000,12440,10,1,21917016,3700,-25.50,6.31,12,0.80,-662.00,2677.00,22350,20240716,-24.47,9704,20230728,73.95,22350,-24.47,20240716,11510,46.66,20240205,30000,-43.73,20230811,10200,65.49,20231031,3.97,N,397030,1000,219 억,,888727,N,N,0,N,00,N
20240805,091033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16900,-880,5,-4.95,1294102150,75343,17.50,17300,17490,16850,23100,12450,17780,17174.88,4.05,0,9660,19000,18390,18060,17450,17120,18225,17285,219,5320,1000,12440,10,1,21917016,3704,-25.53,6.31,12,0.34,-662.00,2677.00,22350,20240716,-24.38,9704,20230728,74.15,22350,-24.38,20240716,11510,46.83,20240205,30000,-43.67,20230811,10200,65.69,20231031,3.97,N,397030,1000,219 억,,888727,N,N,0,N,00,N
20240802,161024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17780,-1060,5,-5.63,7689172640,426089,112.76,18600,18670,17730,24450,13190,18840,18045.18,4.35,0,-64846,19460,19150,18580,18270,17700,19305,18425,219,5610,1000,13180,10,1,21917016,3897,-26.86,6.64,12,1.94,-662.00,2677.00,22350,20240716,-20.45,9599,20230727,85.23,22350,-20.45,20240716,11510,54.47,20240205,30000,-40.73,20230811,10200,74.31,20231031,4.06,N,397030,1000,219 억,,952434,N,N,0,N,00,N
20240802,151024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17770,-1070,5,-5.68,7326406900,405685,107.36,18600,18670,17730,24450,13190,18840,18058.15,4.35,0,-67126,19460,19150,18580,18270,17700,19305,18425,219,5610,1000,13180,10,1,21917016,3895,-26.84,6.64,12,1.85,-662.00,2677.00,22350,20240716,-20.49,9599,20230727,85.12,22350,-20.49,20240716,11510,54.39,20240205,30000,-40.77,20230811,10200,74.22,20231031,4.06,N,397030,1000,219 억,,952434,N,N,0,N,00,N
20240802,141027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17920,-920,5,-4.88,5827395640,321590,85.11,18600,18670,17870,24450,13190,18840,18119.18,4.35,0,-66599,19460,19150,18580,18270,17700,19305,18425,219,5610,1000,13180,10,1,21917016,3928,-27.07,6.69,12,1.47,-662.00,2677.00,22350,20240716,-19.82,9599,20230727,86.69,22350,-19.82,20240716,11510,55.69,20240205,30000,-40.27,20230811,10200,75.69,20231031,4.06,N,397030,1000,219 억,,952434,N,N,0,N,00,N
20240802,131026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17920,-920,5,-4.88,5322881210,293470,77.66,18600,18670,17870,24450,13190,18840,18136.24,4.35,0,-61509,19460,19150,18580,18270,17700,19305,18425,219,5610,1000,13180,10,1,21917016,3928,-27.07,6.69,12,1.34,-662.00,2677.00,22350,20240716,-19.82,9599,20230727,86.69,22350,-19.82,20240716,11510,55.69,20240205,30000,-40.27,20230811,10200,75.69,20231031,4.06,N,397030,1000,219 억,,952434,N,N,0,N,00,N
20240802,121025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17990,-850,5,-4.51,4475978260,246299,65.18,18600,18670,17950,24450,13190,18840,18171.25,4.35,0,-59546,19460,19150,18580,18270,17700,19305,18425,219,5610,1000,13180,10,1,21917016,3943,-27.18,6.72,12,1.12,-662.00,2677.00,22350,20240716,-19.51,9599,20230727,87.42,22350,-19.51,20240716,11510,56.30,20240205,30000,-40.03,20230811,10200,76.37,20231031,4.06,N,397030,1000,219 억,,952434,N,N,0,N,00,N
20240802,111025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17990,-850,5,-4.51,3800627980,208800,55.26,18600,18670,17960,24450,13190,18840,18200.33,4.35,0,-55704,19460,19150,18580,18270,17700,19305,18425,219,5610,1000,13180,10,1,21917016,3943,-27.18,6.72,12,0.95,-662.00,2677.00,22350,20240716,-19.51,9599,20230727,87.42,22350,-19.51,20240716,11510,56.30,20240205,30000,-40.03,20230811,10200,76.37,20231031,4.06,N,397030,1000,219 억,,952434,N,N,0,N,00,N
20240802,101021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18140,-700,5,-3.72,2547193760,139303,36.87,18600,18670,18070,24450,13190,18840,18282.78,4.35,0,-31902,19460,19150,18580,18270,17700,19305,18425,219,5610,1000,13180,10,1,21917016,3976,-27.40,6.78,12,0.64,-662.00,2677.00,22350,20240716,-18.84,9599,20230727,88.98,22350,-18.84,20240716,11510,57.60,20240205,30000,-39.53,20230811,10200,77.84,20231031,4.06,N,397030,1000,219 억,,952434,N,N,0,N,00,N
20240802,091027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18320,-520,5,-2.76,752274850,40698,10.77,18600,18670,18300,24450,13190,18840,18478.78,4.35,0,-6652,19460,19150,18580,18270,17700,19305,18425,219,5610,1000,13180,10,1,21917016,4015,-27.67,6.84,12,0.19,-662.00,2677.00,22350,20240716,-18.03,9599,20230727,90.85,22350,-18.03,20240716,11510,59.17,20240205,30000,-38.93,20230811,10200,79.61,20231031,4.06,N,397030,1000,219 억,,952434,N,N,0,N,00,N
20240801,161021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18840,840,2,4.67,6892995020,371966,92.00,18110,18890,18010,23400,12600,18000,18529.40,4.30,0,7692,18886,18442,18146,17702,17406,18295,17555,219,5400,1000,12600,10,1,21917016,4129,-28.46,7.04,12,1.70,-662.00,2677.00,22350,20240716,-15.70,9389,20230726,100.66,22350,-15.70,20240716,11510,63.68,20240205,30000,-37.20,20230811,10200,84.71,20231031,4.01,N,397030,1000,219 억,,942554,N,N,0,N,00,N
20240801,151045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18770,770,2,4.28,6374448230,344430,85.19,18110,18840,18010,23400,12600,18000,18507.24,4.30,0,7133,18886,18442,18146,17702,17406,18295,17555,219,5400,1000,12600,10,1,21917016,4114,-28.35,7.01,12,1.57,-662.00,2677.00,22350,20240716,-16.02,9389,20230726,99.91,22350,-16.02,20240716,11510,63.08,20240205,30000,-37.43,20230811,10200,84.02,20231031,4.01,N,397030,1000,219 억,,942554,N,N,0,N,00,N
20240801,141035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18580,580,2,3.22,5126852120,277654,68.67,18110,18800,18010,23400,12600,18000,18464.90,4.30,0,15266,18886,18442,18146,17702,17406,18295,17555,219,5400,1000,12600,10,1,21917016,4072,-28.07,6.94,12,1.27,-662.00,2677.00,22350,20240716,-16.87,9389,20230726,97.89,22350,-16.87,20240716,11510,61.42,20240205,30000,-38.07,20230811,10200,82.16,20231031,4.01,N,397030,1000,219 억,,942554,N,N,0,N,00,N
20240801,131024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18520,520,2,2.89,4528319080,245381,60.69,18110,18800,18010,23400,12600,18000,18454.24,4.30,0,9796,18886,18442,18146,17702,17406,18295,17555,219,5400,1000,12600,10,1,21917016,4059,-27.98,6.92,12,1.12,-662.00,2677.00,22350,20240716,-17.14,9389,20230726,97.25,22350,-17.14,20240716,11510,60.90,20240205,30000,-38.27,20230811,10200,81.57,20231031,4.01,N,397030,1000,219 억,,942554,N,N,0,N,00,N
20240801,121029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18580,580,2,3.22,4228883150,229234,56.70,18110,18800,18010,23400,12600,18000,18447.89,4.30,0,8741,18886,18442,18146,17702,17406,18295,17555,219,5400,1000,12600,10,1,21917016,4072,-28.07,6.94,12,1.05,-662.00,2677.00,22350,20240716,-16.87,9389,20230726,97.89,22350,-16.87,20240716,11510,61.42,20240205,30000,-38.07,20230811,10200,82.16,20231031,4.01,N,397030,1000,219 억,,942554,N,N,0,N,00,N
20240801,111030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18470,470,2,2.61,3798219870,206007,50.95,18110,18800,18010,23400,12600,18000,18437.33,4.30,0,4075,18886,18442,18146,17702,17406,18295,17555,219,5400,1000,12600,10,1,21917016,4048,-27.90,6.90,12,0.94,-662.00,2677.00,22350,20240716,-17.36,9389,20230726,96.72,22350,-17.36,20240716,11510,60.47,20240205,30000,-38.43,20230811,10200,81.08,20231031,4.01,N,397030,1000,219 억,,942554,N,N,0,N,00,N
20240801,101023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18500,500,2,2.78,3187417740,172775,42.73,18110,18800,18010,23400,12600,18000,18448.37,4.30,0,7107,18886,18442,18146,17702,17406,18295,17555,219,5400,1000,12600,10,1,21917016,4055,-27.95,6.91,12,0.79,-662.00,2677.00,22350,20240716,-17.23,9389,20230726,97.04,22350,-17.23,20240716,11510,60.73,20240205,30000,-38.33,20230811,10200,81.37,20231031,4.01,N,397030,1000,219 억,,942554,N,N,0,N,00,N
20240801,091015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18060,60,2,0.33,337930520,18668,4.62,18110,18180,18010,23400,12600,18000,18102.13,4.30,0,-2056,18886,18442,18146,17702,17406,18295,17555,219,5400,1000,12600,10,1,21917016,3958,-27.28,6.75,12,0.09,-662.00,2677.00,22350,20240716,-19.19,9389,20230726,92.35,22350,-19.19,20240716,11510,56.91,20240205,30000,-39.80,20230811,10200,77.06,20231031,4.01,N,397030,1000,219 억,,942554,N,N,0,N,00,N