KissMeData/363260/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
20240830,161204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1979,4,2,0.20,75344961,37977,50.75,1961,2005,1961,2565,1383,1975,1983.96,1.03,0,16349,2009,1991,1972,1954,1935,2001,1964,161,590,500,1180,1,1,32163769,637,-70.68,1.60,12,0.12,-28.00,1239.00,4535,20230831,-56.36,1623,20240805,21.93,4015,-50.71,20240423,1623,21.93,20240805,3200,-38.16,20240529,439,350.80,20240416,2.56,N,363260,500,160 억,,330676,N,N,0,N,00,N
20240830,151219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1990,15,2,0.76,68203596,34366,45.92,1961,2005,1961,2565,1383,1975,1984.62,1.03,0,15831,2009,1991,1972,1954,1935,2001,1964,161,590,500,1180,1,1,32163769,640,-71.07,1.61,12,0.11,-28.00,1239.00,4535,20230831,-56.12,1623,20240805,22.61,4015,-50.44,20240423,1623,22.61,20240805,3200,-37.81,20240529,439,353.30,20240416,2.56,N,363260,500,160 억,,330676,N,N,0,N,00,N
20240830,141216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1973,-2,5,-0.10,57487938,28957,38.69,1961,2005,1961,2565,1383,1975,1985.29,1.03,0,11095,2009,1991,1972,1954,1935,2001,1964,161,590,500,1180,1,1,32163769,635,-70.46,1.59,12,0.09,-28.00,1239.00,4535,20230831,-56.49,1623,20240805,21.57,4015,-50.86,20240423,1623,21.57,20240805,3200,-38.34,20240529,439,349.43,20240416,2.56,N,363260,500,160 억,,330676,N,N,0,N,00,N
20240830,131210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1983,8,2,0.41,55229156,27815,37.17,1961,2005,1961,2565,1383,1975,1985.59,1.03,0,10764,2009,1991,1972,1954,1935,2001,1964,161,590,500,1180,1,1,32163769,638,-70.82,1.60,12,0.09,-28.00,1239.00,4535,20230831,-56.27,1623,20240805,22.18,4015,-50.61,20240423,1623,22.18,20240805,3200,-38.03,20240529,439,351.71,20240416,2.56,N,363260,500,160 억,,330676,N,N,0,N,00,N
20240830,121215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1976,1,2,0.05,53518181,26950,36.01,1961,2005,1961,2565,1383,1975,1985.83,1.03,0,10429,2009,1991,1972,1954,1935,2001,1964,161,590,500,1180,1,1,32163769,636,-70.57,1.59,12,0.08,-28.00,1239.00,4535,20230831,-56.43,1623,20240805,21.75,4015,-50.78,20240423,1623,21.75,20240805,3200,-38.25,20240529,439,350.11,20240416,2.56,N,363260,500,160 억,,330676,N,N,0,N,00,N
20240830,111227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1986,11,2,0.56,48132736,24227,32.37,1961,2005,1961,2565,1383,1975,1986.74,1.03,0,10638,2009,1991,1972,1954,1935,2001,1964,161,590,500,1180,1,1,32163769,639,-70.93,1.60,12,0.08,-28.00,1239.00,4535,20230831,-56.21,1623,20240805,22.37,4015,-50.54,20240423,1623,22.37,20240805,3200,-37.94,20240529,439,352.39,20240416,2.56,N,363260,500,160 억,,330676,N,N,0,N,00,N
20240830,101220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1996,21,2,1.06,34117539,17132,22.89,1961,2005,1961,2565,1383,1975,1991.45,1.03,0,8255,2009,1991,1972,1954,1935,2001,1964,161,590,500,1180,1,1,32163769,642,-71.29,1.61,12,0.05,-28.00,1239.00,4535,20230831,-55.99,1623,20240805,22.98,4015,-50.29,20240423,1623,22.98,20240805,3200,-37.62,20240529,439,354.67,20240416,2.56,N,363260,500,160 억,,330676,N,N,0,N,00,N
20240830,091225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1997,22,2,1.11,18739099,9416,12.58,1961,2000,1961,2565,1383,1975,1990.13,1.03,0,5189,2009,1991,1972,1954,1935,2001,1964,161,590,500,1180,1,1,32163769,642,-71.32,1.61,12,0.03,-28.00,1239.00,4535,20230831,-55.96,1623,20240805,23.04,4015,-50.26,20240423,1623,23.04,20240805,3200,-37.59,20240529,439,354.90,20240416,2.56,N,363260,500,160 억,,330676,N,N,0,N,00,N
20240829,161224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,-8,5,-0.40,145732856,73875,81.03,1958,1990,1953,2575,1389,1983,1972.70,0.92,0,34800,2014,1998,1974,1958,1934,2006,1966,161,592,500,1180,1,1,32163769,635,-70.54,1.59,12,0.23,-28.00,1239.00,4535,20230831,-56.45,1623,20240805,21.69,4015,-50.81,20240423,1623,21.69,20240805,3200,-38.28,20240529,439,349.89,20240416,2.53,N,363260,500,160 억,,295876,N,N,0,N,00,N
20240829,151237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1977,-6,5,-0.30,136990959,69449,76.18,1958,1990,1953,2575,1389,1983,1972.54,0.92,0,34117,2014,1998,1974,1958,1934,2006,1966,161,592,500,1180,1,1,32163769,636,-70.61,1.60,12,0.22,-28.00,1239.00,4535,20230831,-56.41,1623,20240805,21.81,4015,-50.76,20240423,1623,21.81,20240805,3200,-38.22,20240529,439,350.34,20240416,2.53,N,363260,500,160 억,,295876,N,N,0,N,00,N
20240829,141236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1982,-1,5,-0.05,118466438,60073,65.89,1958,1990,1953,2575,1389,1983,1972.04,0.92,0,32310,2014,1998,1974,1958,1934,2006,1966,161,592,500,1180,1,1,32163769,637,-70.79,1.60,12,0.19,-28.00,1239.00,4535,20230831,-56.30,1623,20240805,22.12,4015,-50.64,20240423,1623,22.12,20240805,3200,-38.06,20240529,439,351.48,20240416,2.53,N,363260,500,160 억,,295876,N,N,0,N,00,N
20240829,131237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1972,-11,5,-0.55,101616053,51531,56.52,1958,1990,1953,2575,1389,1983,1971.94,0.92,0,28144,2014,1998,1974,1958,1934,2006,1966,161,592,500,1180,1,1,32163769,634,-70.43,1.59,12,0.16,-28.00,1239.00,4535,20230831,-56.52,1623,20240805,21.50,4015,-50.88,20240423,1623,21.50,20240805,3200,-38.38,20240529,439,349.20,20240416,2.53,N,363260,500,160 억,,295876,N,N,0,N,00,N
20240829,121235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1976,-7,5,-0.35,87085958,44167,48.45,1958,1990,1953,2575,1389,1983,1971.74,0.92,0,26676,2014,1998,1974,1958,1934,2006,1966,161,592,500,1180,1,1,32163769,636,-70.57,1.59,12,0.14,-28.00,1239.00,4535,20230831,-56.43,1623,20240805,21.75,4015,-50.78,20240423,1623,21.75,20240805,3200,-38.25,20240529,439,350.11,20240416,2.53,N,363260,500,160 억,,295876,N,N,0,N,00,N
20240829,111236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,-8,5,-0.40,62608242,31776,34.85,1958,1990,1953,2575,1389,1983,1970.30,0.92,0,14341,2014,1998,1974,1958,1934,2006,1966,161,592,500,1180,1,1,32163769,635,-70.54,1.59,12,0.10,-28.00,1239.00,4535,20230831,-56.45,1623,20240805,21.69,4015,-50.81,20240423,1623,21.69,20240805,3200,-38.28,20240529,439,349.89,20240416,2.53,N,363260,500,160 억,,295876,N,N,0,N,00,N
20240829,101227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1971,-12,5,-0.61,44799244,22769,24.97,1958,1983,1953,2575,1389,1983,1967.55,0.92,0,5882,2014,1998,1974,1958,1934,2006,1966,161,592,500,1180,1,1,32163769,634,-70.39,1.59,12,0.07,-28.00,1239.00,4535,20230831,-56.54,1623,20240805,21.44,4015,-50.91,20240423,1623,21.44,20240805,3200,-38.41,20240529,439,348.97,20240416,2.53,N,363260,500,160 억,,295876,N,N,0,N,00,N
20240829,091236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1970,-13,5,-0.66,5769656,2940,3.22,1958,1983,1953,2575,1389,1983,1962.47,0.92,0,98,2014,1998,1974,1958,1934,2006,1966,161,592,500,1180,1,1,32163769,634,-70.36,1.59,12,0.01,-28.00,1239.00,4535,20230831,-56.56,1623,20240805,21.38,4015,-50.93,20240423,1623,21.38,20240805,3200,-38.44,20240529,439,348.75,20240416,2.53,N,363260,500,160 억,,295876,N,N,0,N,00,N
20240828,161154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1983,6,2,0.30,179557879,91165,68.56,1962,1990,1950,2570,1384,1977,1969.59,0.87,0,17353,2024,2000,1981,1957,1938,1991,1948,161,593,500,1180,1,1,32163769,638,-70.82,1.60,12,0.28,-28.00,1239.00,4535,20230831,-56.27,1623,20240805,22.18,4015,-50.61,20240423,1623,22.18,20240805,3200,-38.03,20240529,439,351.71,20240416,2.52,N,363260,500,160 억,,278523,N,N,0,N,00,N
20240828,151202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1980,3,2,0.15,150555582,76484,57.52,1962,1990,1950,2570,1384,1977,1968.46,0.87,0,17499,2024,2000,1981,1957,1938,1991,1948,161,593,500,1180,1,1,32163769,637,-70.71,1.60,12,0.24,-28.00,1239.00,4535,20230831,-56.34,1623,20240805,22.00,4015,-50.68,20240423,1623,22.00,20240805,3200,-38.12,20240529,439,351.03,20240416,2.52,N,363260,500,160 억,,278523,N,N,0,N,00,N
20240828,141204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1974,-3,5,-0.15,108421887,55165,41.49,1962,1990,1950,2570,1384,1977,1965.41,0.87,0,12595,2024,2000,1981,1957,1938,1991,1948,161,593,500,1180,1,1,32163769,635,-70.50,1.59,12,0.17,-28.00,1239.00,4535,20230831,-56.47,1623,20240805,21.63,4015,-50.83,20240423,1623,21.63,20240805,3200,-38.31,20240529,439,349.66,20240416,2.52,N,363260,500,160 억,,278523,N,N,0,N,00,N
20240828,131202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1970,-7,5,-0.35,89199680,45443,34.18,1962,1981,1950,2570,1384,1977,1962.89,0.87,0,11479,2024,2000,1981,1957,1938,1991,1948,161,593,500,1180,1,1,32163769,634,-70.36,1.59,12,0.14,-28.00,1239.00,4535,20230831,-56.56,1623,20240805,21.38,4015,-50.93,20240423,1623,21.38,20240805,3200,-38.44,20240529,439,348.75,20240416,2.52,N,363260,500,160 억,,278523,N,N,0,N,00,N
20240828,121158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1965,-12,5,-0.61,74504710,37970,28.56,1962,1981,1950,2570,1384,1977,1962.20,0.87,0,10132,2024,2000,1981,1957,1938,1991,1948,161,593,500,1180,1,1,32163769,632,-70.18,1.59,12,0.12,-28.00,1239.00,4535,20230831,-56.67,1623,20240805,21.07,4015,-51.06,20240423,1623,21.07,20240805,3200,-38.59,20240529,439,347.61,20240416,2.52,N,363260,500,160 억,,278523,N,N,0,N,00,N
20240828,111158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1967,-10,5,-0.51,63745743,32498,24.44,1962,1981,1950,2570,1384,1977,1961.53,0.87,0,9641,2024,2000,1981,1957,1938,1991,1948,161,593,500,1180,1,1,32163769,633,-70.25,1.59,12,0.10,-28.00,1239.00,4535,20230831,-56.63,1623,20240805,21.20,4015,-51.01,20240423,1623,21.20,20240805,3200,-38.53,20240529,439,348.06,20240416,2.52,N,363260,500,160 억,,278523,N,N,0,N,00,N
20240828,101227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1963,-14,5,-0.71,45777018,23342,17.55,1962,1981,1950,2570,1384,1977,1961.14,0.87,0,10537,2024,2000,1981,1957,1938,1991,1948,161,593,500,1180,1,1,32163769,631,-70.11,1.58,12,0.07,-28.00,1239.00,4535,20230831,-56.71,1623,20240805,20.95,4015,-51.11,20240423,1623,20.95,20240805,3200,-38.66,20240529,439,347.15,20240416,2.52,N,363260,500,160 억,,278523,N,N,0,N,00,N
20240828,091219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1978,1,2,0.05,18147753,9269,6.97,1962,1981,1950,2570,1384,1977,1957.90,0.87,0,4206,2024,2000,1981,1957,1938,1991,1948,161,593,500,1180,1,1,32163769,636,-70.64,1.60,12,0.03,-28.00,1239.00,4535,20230831,-56.38,1623,20240805,21.87,4015,-50.73,20240423,1623,21.87,20240805,3200,-38.19,20240529,439,350.57,20240416,2.52,N,363260,500,160 억,,278523,N,N,0,N,00,N
20240827,161150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1977,-15,5,-0.75,262538371,132660,232.50,1988,2005,1962,2585,1395,1992,1979.03,0.86,0,973,2039,2015,2001,1977,1963,2008,1970,161,593,500,1190,1,1,32163769,636,-70.61,1.60,12,0.41,-28.00,1239.00,4535,20230831,-56.41,1623,20240805,21.81,4015,-50.76,20240423,1623,21.81,20240805,3200,-38.22,20240529,439,350.34,20240416,2.52,N,363260,500,160 억,,277550,N,N,0,N,00,N
20240827,151159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1978,-14,5,-0.70,254817514,128757,225.66,1988,2005,1962,2585,1395,1992,1979.06,0.86,0,93,2039,2015,2001,1977,1963,2008,1970,161,593,500,1190,1,1,32163769,636,-70.64,1.60,12,0.40,-28.00,1239.00,4535,20230831,-56.38,1623,20240805,21.87,4015,-50.73,20240423,1623,21.87,20240805,3200,-38.19,20240529,439,350.57,20240416,2.52,N,363260,500,160 억,,277550,N,N,0,N,00,N
20240827,141204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,-17,5,-0.85,211704896,106907,187.37,1988,2005,1962,2585,1395,1992,1980.27,0.86,0,5492,2039,2015,2001,1977,1963,2008,1970,161,593,500,1190,1,1,32163769,635,-70.54,1.59,12,0.33,-28.00,1239.00,4535,20230831,-56.45,1623,20240805,21.69,4015,-50.81,20240423,1623,21.69,20240805,3200,-38.28,20240529,439,349.89,20240416,2.52,N,363260,500,160 억,,277550,N,N,0,N,00,N
20240827,131207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1985,-7,5,-0.35,135892248,68544,120.13,1988,2005,1962,2585,1395,1992,1982.55,0.86,0,-54,2039,2015,2001,1977,1963,2008,1970,161,593,500,1190,1,1,32163769,638,-70.89,1.60,12,0.21,-28.00,1239.00,4535,20230831,-56.23,1623,20240805,22.30,4015,-50.56,20240423,1623,22.30,20240805,3200,-37.97,20240529,439,352.16,20240416,2.52,N,363260,500,160 억,,277550,N,N,0,N,00,N
20240827,121208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1980,-12,5,-0.60,88641149,44647,78.25,1988,2005,1962,2585,1395,1992,1985.38,0.86,0,-252,2039,2015,2001,1977,1963,2008,1970,161,593,500,1190,1,1,32163769,637,-70.71,1.60,12,0.14,-28.00,1239.00,4535,20230831,-56.34,1623,20240805,22.00,4015,-50.68,20240423,1623,22.00,20240805,3200,-38.12,20240529,439,351.03,20240416,2.52,N,363260,500,160 억,,277550,N,N,0,N,00,N
20240827,111206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1980,-12,5,-0.60,79810390,40189,70.44,1988,2005,1962,2585,1395,1992,1985.88,0.86,0,268,2039,2015,2001,1977,1963,2008,1970,161,593,500,1190,1,1,32163769,637,-70.71,1.60,12,0.12,-28.00,1239.00,4535,20230831,-56.34,1623,20240805,22.00,4015,-50.68,20240423,1623,22.00,20240805,3200,-38.12,20240529,439,351.03,20240416,2.52,N,363260,500,160 억,,277550,N,N,0,N,00,N
20240827,101201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,13,2,0.65,54849019,27621,48.41,1988,2005,1962,2585,1395,1992,1985.77,0.86,0,1562,2039,2015,2001,1977,1963,2008,1970,161,593,500,1190,5,1,32163769,645,-71.61,1.62,12,0.09,-28.00,1239.00,4535,20230831,-55.79,1623,20240805,23.54,4015,-50.06,20240423,1623,23.54,20240805,3200,-37.34,20240529,439,356.72,20240416,2.52,N,363260,500,160 억,,277550,N,N,0,N,00,N
20240827,091203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1970,-22,5,-1.10,17339995,8782,15.39,1988,1988,1970,2585,1395,1992,1974.49,0.86,0,-4777,2039,2015,2001,1977,1963,2008,1970,161,593,500,1190,1,1,32163769,634,-70.36,1.59,12,0.03,-28.00,1239.00,4535,20230831,-56.56,1623,20240805,21.38,4015,-50.93,20240423,1623,21.38,20240805,3200,-38.44,20240529,439,348.75,20240416,2.52,N,363260,500,160 억,,277550,N,N,0,N,00,N
20240826,161145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,-23,5,-1.14,109614770,54832,25.14,2015,2025,1987,2615,1415,2015,1999.10,0.84,0,6425,2087,2051,1984,1948,1881,2069,1966,161,600,500,1200,1,1,32163769,641,-71.14,1.61,12,0.17,-28.00,1239.00,4535,20230831,-56.07,1623,20240805,22.74,4015,-50.39,20240423,1623,22.74,20240805,3200,-37.75,20240529,439,353.76,20240416,2.51,N,363260,500,160 억,,271095,N,N,0,N,00,N
20240826,151155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1999,-16,5,-0.79,92179675,46085,21.13,2015,2025,1987,2615,1415,2015,2000.21,0.84,0,7102,2087,2051,1984,1948,1881,2069,1966,161,600,500,1200,1,1,32163769,643,-71.39,1.61,12,0.14,-28.00,1239.00,4535,20230831,-55.92,1623,20240805,23.17,4015,-50.21,20240423,1623,23.17,20240805,3200,-37.53,20240529,439,355.35,20240416,2.51,N,363260,500,160 억,,271095,N,N,0,N,00,N
20240826,141200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1999,-16,5,-0.79,66832867,33402,15.31,2015,2025,1987,2615,1415,2015,2000.86,0.84,0,7495,2087,2051,1984,1948,1881,2069,1966,161,600,500,1200,1,1,32163769,643,-71.39,1.61,12,0.10,-28.00,1239.00,4535,20230831,-55.92,1623,20240805,23.17,4015,-50.21,20240423,1623,23.17,20240805,3200,-37.53,20240529,439,355.35,20240416,2.51,N,363260,500,160 억,,271095,N,N,0,N,00,N
20240826,131200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1995,-20,5,-0.99,62461374,31210,14.31,2015,2025,1987,2615,1415,2015,2001.33,0.84,0,7914,2087,2051,1984,1948,1881,2069,1966,161,600,500,1200,1,1,32163769,642,-71.25,1.61,12,0.10,-28.00,1239.00,4535,20230831,-56.01,1623,20240805,22.92,4015,-50.31,20240423,1623,22.92,20240805,3200,-37.66,20240529,439,354.44,20240416,2.51,N,363260,500,160 억,,271095,N,N,0,N,00,N
20240826,121154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-15,5,-0.74,54730236,27330,12.53,2015,2025,1987,2615,1415,2015,2002.57,0.84,0,8511,2087,2051,1984,1948,1881,2069,1966,161,600,500,1200,5,1,32163769,643,-71.43,1.61,12,0.08,-28.00,1239.00,4535,20230831,-55.90,1623,20240805,23.23,4015,-50.19,20240423,1623,23.23,20240805,3200,-37.50,20240529,439,355.58,20240416,2.51,N,363260,500,160 억,,271095,N,N,0,N,00,N
20240826,111156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-10,5,-0.50,49344286,24629,11.29,2015,2025,1987,2615,1415,2015,2003.50,0.84,0,7999,2087,2051,1984,1948,1881,2069,1966,161,600,500,1200,5,1,32163769,645,-71.61,1.62,12,0.08,-28.00,1239.00,4535,20230831,-55.79,1623,20240805,23.54,4015,-50.06,20240423,1623,23.54,20240805,3200,-37.34,20240529,439,356.72,20240416,2.51,N,363260,500,160 억,,271095,N,N,0,N,00,N
20240826,101157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-5,5,-0.25,35377169,17644,8.09,2015,2025,1987,2615,1415,2015,2005.05,0.84,0,3466,2087,2051,1984,1948,1881,2069,1966,161,600,500,1200,5,1,32163769,646,-71.79,1.62,12,0.05,-28.00,1239.00,4535,20230831,-55.68,1623,20240805,23.84,4015,-49.94,20240423,1623,23.84,20240805,3200,-37.19,20240529,439,357.86,20240416,2.51,N,363260,500,160 억,,271095,N,N,0,N,00,N
20240826,091152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-10,5,-0.50,8311895,4123,1.89,2015,2025,2005,2615,1415,2015,2015.98,0.84,0,1891,2087,2051,1984,1948,1881,2069,1966,161,600,500,1200,5,1,32163769,645,-71.61,1.62,12,0.01,-28.00,1239.00,4535,20230831,-55.79,1623,20240805,23.54,4015,-50.06,20240423,1623,23.54,20240805,3200,-37.34,20240529,439,356.72,20240416,2.51,N,363260,500,160 억,,271095,N,N,0,N,00,N
20240823,161144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,10,2,0.50,430332955,217978,124.76,1986,2020,1917,2605,1405,2005,1974.20,0.80,0,14578,2095,2050,2005,1960,1915,2027,1937,161,600,500,1200,5,1,32163769,648,-71.96,1.63,12,0.68,-28.00,1239.00,4535,20230831,-55.57,1623,20240805,24.15,4015,-49.81,20240423,1623,24.15,20240805,3200,-37.03,20240529,439,359.00,20240416,2.55,N,363260,500,160 억,,256558,N,N,0,N,00,N
20240823,151155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,0,3,0.00,414226735,209970,120.17,1986,2020,1917,2605,1405,2005,1972.79,0.80,0,14902,2095,2050,2005,1960,1915,2027,1937,161,600,500,1200,5,1,32163769,645,-71.61,1.62,12,0.65,-28.00,1239.00,4535,20230831,-55.79,1623,20240805,23.54,4015,-50.06,20240423,1623,23.54,20240805,3200,-37.34,20240529,439,356.72,20240416,2.55,N,363260,500,160 억,,256558,N,N,0,N,00,N
20240823,141155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1981,-24,5,-1.20,317867317,161738,92.57,1986,1999,1917,2605,1405,2005,1965.32,0.80,0,343,2095,2050,2005,1960,1915,2027,1937,161,600,500,1200,1,1,32163769,637,-70.75,1.60,12,0.50,-28.00,1239.00,4535,20230831,-56.32,1623,20240805,22.06,4015,-50.66,20240423,1623,22.06,20240805,3200,-38.09,20240529,439,351.25,20240416,2.55,N,363260,500,160 억,,256558,N,N,0,N,00,N
20240823,131154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1965,-40,5,-2.00,218345743,111511,63.82,1986,1999,1917,2605,1405,2005,1958.06,0.80,0,-13737,2095,2050,2005,1960,1915,2027,1937,161,600,500,1200,1,1,32163769,632,-70.18,1.59,12,0.35,-28.00,1239.00,4535,20230831,-56.67,1623,20240805,21.07,4015,-51.06,20240423,1623,21.07,20240805,3200,-38.59,20240529,439,347.61,20240416,2.55,N,363260,500,160 억,,256558,N,N,0,N,00,N
20240823,121152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1955,-50,5,-2.49,210375710,107444,61.49,1986,1999,1917,2605,1405,2005,1958.00,0.80,0,-13793,2095,2050,2005,1960,1915,2027,1937,161,600,500,1200,1,1,32163769,629,-69.82,1.58,12,0.33,-28.00,1239.00,4535,20230831,-56.89,1623,20240805,20.46,4015,-51.31,20240423,1623,20.46,20240805,3200,-38.91,20240529,439,345.33,20240416,2.55,N,363260,500,160 억,,256558,N,N,0,N,00,N
20240823,111149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1940,-65,5,-3.24,175553721,89573,51.27,1986,1999,1917,2605,1405,2005,1959.90,0.80,0,-11682,2095,2050,2005,1960,1915,2027,1937,161,600,500,1200,1,1,32163769,624,-69.29,1.57,12,0.28,-28.00,1239.00,4535,20230831,-57.22,1623,20240805,19.53,4015,-51.68,20240423,1623,19.53,20240805,3200,-39.38,20240529,439,341.91,20240416,2.55,N,363260,500,160 억,,256558,N,N,0,N,00,N
20240823,101153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1974,-31,5,-1.55,64909198,32942,18.85,1986,1999,1953,2605,1405,2005,1970.41,0.80,0,1626,2095,2050,2005,1960,1915,2027,1937,161,600,500,1200,1,1,32163769,635,-70.50,1.59,12,0.10,-28.00,1239.00,4535,20230831,-56.47,1623,20240805,21.63,4015,-50.83,20240423,1623,21.63,20240805,3200,-38.31,20240529,439,349.66,20240416,2.55,N,363260,500,160 억,,256558,N,N,0,N,00,N
20240823,091153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1963,-42,5,-2.09,24301484,12366,7.08,1986,1999,1953,2605,1405,2005,1965.19,0.80,0,2110,2095,2050,2005,1960,1915,2027,1937,161,600,500,1200,1,1,32163769,631,-70.11,1.58,12,0.04,-28.00,1239.00,4535,20230831,-56.71,1623,20240805,20.95,4015,-51.11,20240423,1623,20.95,20240805,3200,-38.66,20240529,439,347.15,20240416,2.55,N,363260,500,160 억,,256558,N,N,0,N,00,N
20240822,161147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-15,5,-0.74,347674287,174431,156.63,2020,2050,1960,2625,1415,2020,1993.19,0.94,0,-42921,2078,2049,2021,1992,1964,2035,1978,161,605,500,1210,5,1,32163769,645,-71.61,1.62,12,0.54,-28.00,1239.00,4535,20230831,-55.79,1623,20240805,23.54,4015,-50.06,20240423,1623,23.54,20240805,3200,-37.34,20240529,439,356.72,20240416,2.59,N,363260,500,160 억,,300845,N,N,0,N,00,N
20240822,151156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-10,5,-0.50,326222441,163722,147.02,2020,2050,1960,2625,1415,2020,1992.54,0.94,0,-46832,2078,2049,2021,1992,1964,2035,1978,161,605,500,1210,5,1,32163769,646,-71.79,1.62,12,0.51,-28.00,1239.00,4535,20230831,-55.68,1623,20240805,23.84,4015,-49.94,20240423,1623,23.84,20240805,3200,-37.19,20240529,439,357.86,20240416,2.59,N,363260,500,160 억,,300845,N,N,0,N,00,N
20240822,141157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1997,-23,5,-1.14,301488707,151359,135.91,2020,2050,1960,2625,1415,2020,1991.88,0.94,0,-53101,2078,2049,2021,1992,1964,2035,1978,161,605,500,1210,1,1,32163769,642,-71.32,1.61,12,0.47,-28.00,1239.00,4535,20230831,-55.96,1623,20240805,23.04,4015,-50.26,20240423,1623,23.04,20240805,3200,-37.59,20240529,439,354.90,20240416,2.59,N,363260,500,160 억,,300845,N,N,0,N,00,N
20240822,131155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1980,-40,5,-1.98,221568278,111087,99.75,2020,2050,1966,2625,1415,2020,1994.55,0.94,0,-51668,2078,2049,2021,1992,1964,2035,1978,161,605,500,1210,1,1,32163769,637,-70.71,1.60,12,0.35,-28.00,1239.00,4535,20230831,-56.34,1623,20240805,22.00,4015,-50.68,20240423,1623,22.00,20240805,3200,-38.12,20240529,439,351.03,20240416,2.59,N,363260,500,160 억,,300845,N,N,0,N,00,N
20240822,121200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1995,-25,5,-1.24,121450960,60668,54.48,2020,2050,1991,2625,1415,2020,2001.89,0.94,0,-15319,2078,2049,2021,1992,1964,2035,1978,161,605,500,1210,1,1,32163769,642,-71.25,1.61,12,0.19,-28.00,1239.00,4535,20230831,-56.01,1623,20240805,22.92,4015,-50.31,20240423,1623,22.92,20240805,3200,-37.66,20240529,439,354.44,20240416,2.59,N,363260,500,160 억,,300845,N,N,0,N,00,N
20240822,111149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-10,5,-0.50,45848961,22762,20.44,2020,2050,1991,2625,1415,2020,2014.28,0.94,0,-3361,2078,2049,2021,1992,1964,2035,1978,161,605,500,1210,5,1,32163769,646,-71.79,1.62,12,0.07,-28.00,1239.00,4535,20230831,-55.68,1623,20240805,23.84,4015,-49.94,20240423,1623,23.84,20240805,3200,-37.19,20240529,439,357.86,20240416,2.59,N,363260,500,160 억,,300845,N,N,0,N,00,N
20240822,101148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-15,5,-0.74,39065200,19369,17.39,2020,2050,1991,2625,1415,2020,2016.89,0.94,0,-3280,2078,2049,2021,1992,1964,2035,1978,161,605,500,1210,5,1,32163769,645,-71.61,1.62,12,0.06,-28.00,1239.00,4535,20230831,-55.79,1623,20240805,23.54,4015,-50.06,20240423,1623,23.54,20240805,3200,-37.34,20240529,439,356.72,20240416,2.59,N,363260,500,160 억,,300845,N,N,0,N,00,N
20240822,091150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,15,2,0.74,7975700,3933,3.53,2020,2040,2010,2625,1415,2020,2027.89,0.94,0,677,2078,2049,2021,1992,1964,2035,1978,161,605,500,1210,5,1,32163769,655,-72.68,1.64,12,0.01,-28.00,1239.00,4535,20230831,-55.13,1623,20240805,25.39,4015,-49.32,20240423,1623,25.39,20240805,3200,-36.41,20240529,439,363.55,20240416,2.59,N,363260,500,160 억,,300845,N,N,0,N,00,N
20240821,161142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,-5,5,-0.25,223529132,110913,83.85,2030,2050,1993,2630,1420,2025,2015.35,0.92,0,4131,2102,2063,2021,1982,1940,2083,2002,161,605,500,1210,5,1,32163769,650,-72.14,1.63,12,0.34,-28.00,1239.00,4535,20230831,-55.46,1623,20240805,24.46,4015,-49.69,20240423,1623,24.46,20240805,3200,-36.88,20240529,439,360.14,20240416,2.58,N,363260,500,160 억,,296589,N,N,0,N,00,N
20240821,151159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,-5,5,-0.25,215476777,106923,80.83,2030,2050,1993,2630,1420,2025,2015.25,0.92,0,3454,2102,2063,2021,1982,1940,2083,2002,161,605,500,1210,5,1,32163769,650,-72.14,1.63,12,0.33,-28.00,1239.00,4535,20230831,-55.46,1623,20240805,24.46,4015,-49.69,20240423,1623,24.46,20240805,3200,-36.88,20240529,439,360.14,20240416,2.58,N,363260,500,160 억,,296589,N,N,0,N,00,N
20240821,141154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,0,3,0.00,190950327,94786,71.66,2030,2050,1993,2630,1420,2025,2014.54,0.92,0,-2166,2102,2063,2021,1982,1940,2083,2002,161,605,500,1210,5,1,32163769,651,-72.32,1.63,12,0.29,-28.00,1239.00,4535,20230831,-55.35,1623,20240805,24.77,4015,-49.56,20240423,1623,24.77,20240805,3200,-36.72,20240529,439,361.28,20240416,2.58,N,363260,500,160 억,,296589,N,N,0,N,00,N
20240821,131202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,-10,5,-0.49,173343852,86071,65.07,2030,2050,1993,2630,1420,2025,2013.96,0.92,0,-4300,2102,2063,2021,1982,1940,2083,2002,161,605,500,1210,5,1,32163769,648,-71.96,1.63,12,0.27,-28.00,1239.00,4535,20230831,-55.57,1623,20240805,24.15,4015,-49.81,20240423,1623,24.15,20240805,3200,-37.03,20240529,439,359.00,20240416,2.58,N,363260,500,160 억,,296589,N,N,0,N,00,N
20240821,121200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-15,5,-0.74,161229322,80065,60.53,2030,2050,1993,2630,1420,2025,2013.73,0.92,0,-5425,2102,2063,2021,1982,1940,2083,2002,161,605,500,1210,5,1,32163769,646,-71.79,1.62,12,0.25,-28.00,1239.00,4535,20230831,-55.68,1623,20240805,23.84,4015,-49.94,20240423,1623,23.84,20240805,3200,-37.19,20240529,439,357.86,20240416,2.58,N,363260,500,160 억,,296589,N,N,0,N,00,N
20240821,111155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1995,-30,5,-1.48,114164953,56700,42.86,2030,2050,1993,2630,1420,2025,2013.49,0.92,0,749,2102,2063,2021,1982,1940,2083,2002,161,605,500,1210,1,1,32163769,642,-71.25,1.61,12,0.18,-28.00,1239.00,4535,20230831,-56.01,1623,20240805,22.92,4015,-50.31,20240423,1623,22.92,20240805,3200,-37.66,20240529,439,354.44,20240416,2.58,N,363260,500,160 억,,296589,N,N,0,N,00,N
20240821,101200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,-10,5,-0.49,57664950,28436,21.50,2030,2050,2010,2630,1420,2025,2027.89,0.92,0,409,2102,2063,2021,1982,1940,2083,2002,161,605,500,1210,5,1,32163769,648,-71.96,1.63,12,0.09,-28.00,1239.00,4535,20230831,-55.57,1623,20240805,24.15,4015,-49.81,20240423,1623,24.15,20240805,3200,-37.03,20240529,439,359.00,20240416,2.58,N,363260,500,160 억,,296589,N,N,0,N,00,N
20240821,091151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,15,2,0.74,17709290,8683,6.56,2030,2050,2030,2630,1420,2025,2039.54,0.92,0,2611,2102,2063,2021,1982,1940,2083,2002,161,605,500,1210,5,1,32163769,656,-72.86,1.65,12,0.03,-28.00,1239.00,4535,20230831,-55.02,1623,20240805,25.69,4015,-49.19,20240423,1623,25.69,20240805,3200,-36.25,20240529,439,364.69,20240416,2.58,N,363260,500,160 억,,296589,N,N,0,N,00,N
20240820,161137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,33,2,1.66,267640194,131807,85.79,1979,2060,1979,2585,1395,1992,2030.57,0.80,0,40417,2062,2026,1989,1953,1916,2008,1935,161,593,500,1190,5,1,32163769,651,-72.32,1.63,12,0.41,-28.00,1239.00,4535,20230831,-55.35,1623,20240805,24.77,4015,-49.56,20240423,1623,24.77,20240805,3200,-36.72,20240529,439,361.28,20240416,2.57,N,363260,500,160 억,,256366,N,N,0,N,00,N
20240820,151151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,43,2,2.16,240616299,118552,77.16,1979,2060,1979,2585,1395,1992,2029.63,0.80,0,37106,2062,2026,1989,1953,1916,2008,1935,161,593,500,1190,5,1,32163769,655,-72.68,1.64,12,0.37,-28.00,1239.00,4535,20230831,-55.13,1623,20240805,25.39,4015,-49.32,20240423,1623,25.39,20240805,3200,-36.41,20240529,439,363.55,20240416,2.57,N,363260,500,160 억,,256366,N,N,0,N,00,N
20240820,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,23,2,1.15,200502189,98762,64.28,1979,2060,1979,2585,1395,1992,2030.16,0.80,0,33608,2062,2026,1989,1953,1916,2008,1935,161,593,500,1190,5,1,32163769,648,-71.96,1.63,12,0.31,-28.00,1239.00,4535,20230831,-55.57,1623,20240805,24.15,4015,-49.81,20240423,1623,24.15,20240805,3200,-37.03,20240529,439,359.00,20240416,2.57,N,363260,500,160 억,,256366,N,N,0,N,00,N
20240820,131150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,38,2,1.91,171023349,84189,54.80,1979,2060,1979,2585,1395,1992,2031.42,0.80,0,30465,2062,2026,1989,1953,1916,2008,1935,161,593,500,1190,5,1,32163769,653,-72.50,1.64,12,0.26,-28.00,1239.00,4535,20230831,-55.24,1623,20240805,25.08,4015,-49.44,20240423,1623,25.08,20240805,3200,-36.56,20240529,439,362.41,20240416,2.57,N,363260,500,160 억,,256366,N,N,0,N,00,N
20240820,121142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,48,2,2.41,159902219,78717,51.23,1979,2060,1979,2585,1395,1992,2031.36,0.80,0,30547,2062,2026,1989,1953,1916,2008,1935,161,593,500,1190,5,1,32163769,656,-72.86,1.65,12,0.24,-28.00,1239.00,4535,20230831,-55.02,1623,20240805,25.69,4015,-49.19,20240423,1623,25.69,20240805,3200,-36.25,20240529,439,364.69,20240416,2.57,N,363260,500,160 억,,256366,N,N,0,N,00,N
20240820,111140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,58,2,2.91,110564729,54556,35.51,1979,2055,1979,2585,1395,1992,2026.63,0.80,0,26385,2062,2026,1989,1953,1916,2008,1935,161,593,500,1190,5,1,32163769,659,-73.21,1.65,12,0.17,-28.00,1239.00,4535,20230831,-54.80,1623,20240805,26.31,4015,-48.94,20240423,1623,26.31,20240805,3200,-35.94,20240529,439,366.97,20240416,2.57,N,363260,500,160 억,,256366,N,N,0,N,00,N
20240820,101137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,33,2,1.66,66286914,32780,21.34,1979,2040,1979,2585,1395,1992,2022.18,0.80,0,16559,2062,2026,1989,1953,1916,2008,1935,161,593,500,1190,5,1,32163769,651,-72.32,1.63,12,0.10,-28.00,1239.00,4535,20230831,-55.35,1623,20240805,24.77,4015,-49.56,20240423,1623,24.77,20240805,3200,-36.72,20240529,439,361.28,20240416,2.57,N,363260,500,160 억,,256366,N,N,0,N,00,N
20240820,091141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,23,2,1.15,11189249,5576,3.63,1979,2020,1979,2585,1395,1992,2006.68,0.80,0,4133,2062,2026,1989,1953,1916,2008,1935,161,593,500,1190,5,1,32163769,648,-71.96,1.63,12,0.02,-28.00,1239.00,4535,20230831,-55.57,1623,20240805,24.15,4015,-49.81,20240423,1623,24.15,20240805,3200,-37.03,20240529,439,359.00,20240416,2.57,N,363260,500,160 억,,256366,N,N,0,N,00,N
20240819,161128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,-18,5,-0.90,304088969,152064,84.32,2010,2025,1952,2610,1410,2010,1999.75,0.79,0,946,2132,2070,2033,1971,1934,2052,1953,161,600,500,1200,1,1,32163769,641,-71.14,1.61,12,0.47,-28.00,1239.00,4535,20230831,-56.07,1623,20240805,22.74,4015,-50.39,20240423,1623,22.74,20240805,3200,-37.75,20240529,439,353.76,20240416,2.36,N,363260,500,160 억,,255420,N,N,0,N,00,N
20240819,151139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,-18,5,-0.90,286964720,143469,79.55,2010,2025,1952,2610,1410,2010,2000.19,0.79,0,-620,2132,2070,2033,1971,1934,2052,1953,161,600,500,1200,1,1,32163769,641,-71.14,1.61,12,0.45,-28.00,1239.00,4535,20230831,-56.07,1623,20240805,22.74,4015,-50.39,20240423,1623,22.74,20240805,3200,-37.75,20240529,439,353.76,20240416,2.36,N,363260,500,160 억,,255420,N,N,0,N,00,N
20240819,141139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,-18,5,-0.90,248824753,124431,68.99,2010,2025,1952,2610,1410,2010,1999.70,0.79,0,-9699,2132,2070,2033,1971,1934,2052,1953,161,600,500,1200,1,1,32163769,641,-71.14,1.61,12,0.39,-28.00,1239.00,4535,20230831,-56.07,1623,20240805,22.74,4015,-50.39,20240423,1623,22.74,20240805,3200,-37.75,20240529,439,353.76,20240416,2.36,N,363260,500,160 억,,255420,N,N,0,N,00,N
20240819,131135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-5,5,-0.25,209591972,104798,58.11,2010,2025,1952,2610,1410,2010,1999.96,0.79,0,1852,2132,2070,2033,1971,1934,2052,1953,161,600,500,1200,5,1,32163769,645,-71.61,1.62,12,0.33,-28.00,1239.00,4535,20230831,-55.79,1623,20240805,23.54,4015,-50.06,20240423,1623,23.54,20240805,3200,-37.34,20240529,439,356.72,20240416,2.36,N,363260,500,160 억,,255420,N,N,0,N,00,N
20240819,121133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-10,5,-0.50,192296977,96176,53.33,2010,2025,1952,2610,1410,2010,1999.43,0.79,0,2988,2132,2070,2033,1971,1934,2052,1953,161,600,500,1200,5,1,32163769,643,-71.43,1.61,12,0.30,-28.00,1239.00,4535,20230831,-55.90,1623,20240805,23.23,4015,-50.19,20240423,1623,23.23,20240805,3200,-37.50,20240529,439,355.58,20240416,2.36,N,363260,500,160 억,,255420,N,N,0,N,00,N
20240819,111137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,5,2,0.25,158628018,79445,44.05,2010,2025,1952,2610,1410,2010,1996.70,0.79,0,12667,2132,2070,2033,1971,1934,2052,1953,161,600,500,1200,5,1,32163769,648,-71.96,1.63,12,0.25,-28.00,1239.00,4535,20230831,-55.57,1623,20240805,24.15,4015,-49.81,20240423,1623,24.15,20240805,3200,-37.03,20240529,439,359.00,20240416,2.36,N,363260,500,160 억,,255420,N,N,0,N,00,N
20240819,101135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1997,-13,5,-0.65,125265131,62817,34.83,2010,2015,1952,2610,1410,2010,1994.13,0.79,0,9132,2132,2070,2033,1971,1934,2052,1953,161,600,500,1200,1,1,32163769,642,-71.32,1.61,12,0.20,-28.00,1239.00,4535,20230831,-55.96,1623,20240805,23.04,4015,-50.26,20240423,1623,23.04,20240805,3200,-37.59,20240529,439,354.90,20240416,2.36,N,363260,500,160 억,,255420,N,N,0,N,00,N
20240819,091132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,-35,5,-1.74,44860201,22559,12.51,2010,2010,1952,2610,1410,2010,1988.57,0.79,0,-8689,2132,2070,2033,1971,1934,2052,1953,161,600,500,1200,1,1,32163769,635,-70.54,1.59,12,0.07,-28.00,1239.00,4535,20230831,-56.45,1623,20240805,21.69,4015,-50.81,20240423,1623,21.69,20240805,3200,-38.28,20240529,439,349.89,20240416,2.36,N,363260,500,160 억,,255420,N,N,0,N,00,N
20240816,161124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-75,5,-3.60,365730756,180237,12.53,2065,2095,1996,2710,1460,2085,2029.34,0.86,0,-20745,2331,2208,2082,1959,1833,2269,2020,161,625,500,1250,5,1,32163769,646,-71.79,1.62,12,0.56,-28.00,1239.00,4535,20230831,-55.68,1623,20240805,23.84,4015,-49.94,20240423,1623,23.84,20240805,3200,-37.19,20240529,439,357.86,20240416,2.43,N,363260,500,160 억,,275225,N,N,0,N,00,N
20240816,151132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-80,5,-3.84,350656256,172732,12.00,2065,2095,1996,2710,1460,2085,2030.06,0.86,0,-19154,2331,2208,2082,1959,1833,2269,2020,161,625,500,1250,5,1,32163769,645,-71.61,1.62,12,0.54,-28.00,1239.00,4535,20230831,-55.79,1623,20240805,23.54,4015,-50.06,20240423,1623,23.54,20240805,3200,-37.34,20240529,439,356.72,20240416,2.43,N,363260,500,160 억,,275225,N,N,0,N,00,N
20240816,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-75,5,-3.60,315221946,155130,10.78,2065,2095,1996,2710,1460,2085,2031.99,0.86,0,-19575,2331,2208,2082,1959,1833,2269,2020,161,625,500,1250,5,1,32163769,646,-71.79,1.62,12,0.48,-28.00,1239.00,4535,20230831,-55.68,1623,20240805,23.84,4015,-49.94,20240423,1623,23.84,20240805,3200,-37.19,20240529,439,357.86,20240416,2.43,N,363260,500,160 억,,275225,N,N,0,N,00,N
20240816,131135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,-70,5,-3.36,287227406,141232,9.82,2065,2095,1996,2710,1460,2085,2033.73,0.86,0,-20981,2331,2208,2082,1959,1833,2269,2020,161,625,500,1250,5,1,32163769,648,-71.96,1.63,12,0.44,-28.00,1239.00,4535,20230831,-55.57,1623,20240805,24.15,4015,-49.81,20240423,1623,24.15,20240805,3200,-37.03,20240529,439,359.00,20240416,2.43,N,363260,500,160 억,,275225,N,N,0,N,00,N
20240816,121129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1997,-88,5,-4.22,267573639,131415,9.13,2065,2095,1996,2710,1460,2085,2036.10,0.86,0,-18907,2331,2208,2082,1959,1833,2269,2020,161,625,500,1250,1,1,32163769,642,-71.32,1.61,12,0.41,-28.00,1239.00,4535,20230831,-55.96,1623,20240805,23.04,4015,-50.26,20240423,1623,23.04,20240805,3200,-37.59,20240529,439,354.90,20240416,2.43,N,363260,500,160 억,,275225,N,N,0,N,00,N
20240816,111134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-60,5,-2.88,183156925,89407,6.21,2065,2095,2020,2710,1460,2085,2048.57,0.86,0,-10549,2331,2208,2082,1959,1833,2269,2020,161,625,500,1250,5,1,32163769,651,-72.32,1.63,12,0.28,-28.00,1239.00,4535,20230831,-55.35,1623,20240805,24.77,4015,-49.56,20240423,1623,24.77,20240805,3200,-36.72,20240529,439,361.28,20240416,2.43,N,363260,500,160 억,,275225,N,N,0,N,00,N
20240816,101128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,-35,5,-1.68,130326295,63482,4.41,2065,2095,2020,2710,1460,2085,2052.96,0.86,0,-3158,2331,2208,2082,1959,1833,2269,2020,161,625,500,1250,5,1,32163769,659,-73.21,1.65,12,0.20,-28.00,1239.00,4535,20230831,-54.80,1623,20240805,26.31,4015,-48.94,20240423,1623,26.31,20240805,3200,-35.94,20240529,439,366.97,20240416,2.43,N,363260,500,160 억,,275225,N,N,0,N,00,N
20240816,091132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,-20,5,-0.96,36967280,17841,1.24,2065,2085,2065,2710,1460,2085,2072.04,0.86,0,-6115,2331,2208,2082,1959,1833,2269,2020,161,625,500,1250,5,1,32163769,664,-73.75,1.67,12,0.06,-28.00,1239.00,4535,20230831,-54.47,1623,20240805,27.23,4015,-48.57,20240423,1623,27.23,20240805,3200,-35.47,20240529,439,370.39,20240416,2.43,N,363260,500,160 억,,275225,N,N,0,N,00,N
20240814,161131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,132,2,6.76,2988756924,1430174,636.16,1956,2205,1956,2535,1368,1953,2089.79,0.95,0,-30965,2077,2014,1957,1894,1837,1986,1866,161,582,500,1170,5,1,32163769,671,-74.46,1.68,12,4.45,-28.00,1239.00,4535,20230831,-54.02,1623,20240805,28.47,4015,-48.07,20240423,1623,28.47,20240805,3200,-34.84,20240529,439,374.94,20240416,2.52,N,363260,500,160 억,,306288,N,N,0,N,00,N
20240814,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,127,2,6.50,2899154209,1387128,617.01,1956,2205,1956,2535,1368,1953,2090.04,0.95,0,-30880,2077,2014,1957,1894,1837,1986,1866,161,582,500,1170,5,1,32163769,669,-74.29,1.68,12,4.31,-28.00,1239.00,4535,20230831,-54.13,1623,20240805,28.16,4015,-48.19,20240423,1623,28.16,20240805,3200,-35.00,20240529,439,373.80,20240416,2.52,N,363260,500,160 억,,306288,N,N,0,N,00,N
20240814,141140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,82,2,4.20,2762740664,1321140,587.66,1956,2205,1956,2535,1368,1953,2091.18,0.95,0,-27966,2077,2014,1957,1894,1837,1986,1866,161,582,500,1170,5,1,32163769,655,-72.68,1.64,12,4.11,-28.00,1239.00,4535,20230831,-55.13,1623,20240805,25.39,4015,-49.32,20240423,1623,25.39,20240805,3200,-36.41,20240529,439,363.55,20240416,2.52,N,363260,500,160 억,,306288,N,N,0,N,00,N
20240814,131135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,112,2,5.73,2670764984,1276371,567.75,1956,2205,1956,2535,1368,1953,2092.47,0.95,0,-47050,2077,2014,1957,1894,1837,1986,1866,161,582,500,1170,5,1,32163769,664,-73.75,1.67,12,3.97,-28.00,1239.00,4535,20230831,-54.47,1623,20240805,27.23,4015,-48.57,20240423,1623,27.23,20240805,3200,-35.47,20240529,439,370.39,20240416,2.52,N,363260,500,160 억,,306288,N,N,0,N,00,N
20240814,121128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,127,2,6.50,2149352479,1022539,454.84,1956,2205,1956,2535,1368,1953,2101.98,0.95,0,-112594,2077,2014,1957,1894,1837,1986,1866,161,582,500,1170,5,1,32163769,669,-74.29,1.68,12,3.18,-28.00,1239.00,4535,20230831,-54.13,1623,20240805,28.16,4015,-48.19,20240423,1623,28.16,20240805,3200,-35.00,20240529,439,373.80,20240416,2.52,N,363260,500,160 억,,306288,N,N,0,N,00,N
20240814,111125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,72,2,3.69,198178024,98942,44.01,1956,2030,1956,2535,1368,1953,2002.97,0.95,0,4440,2077,2014,1957,1894,1837,1986,1866,161,582,500,1170,5,1,32163769,651,-72.32,1.63,12,0.31,-28.00,1239.00,4535,20230831,-55.35,1623,20240805,24.77,4015,-49.56,20240423,1623,24.77,20240805,3200,-36.72,20240529,439,361.28,20240416,2.52,N,363260,500,160 억,,306288,N,N,0,N,00,N
20240814,101120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,62,2,3.17,164720944,82324,36.62,1956,2030,1956,2535,1368,1953,2000.89,0.95,0,-2377,2077,2014,1957,1894,1837,1986,1866,161,582,500,1170,5,1,32163769,648,-71.96,1.63,12,0.26,-28.00,1239.00,4535,20230831,-55.57,1623,20240805,24.15,4015,-49.81,20240423,1623,24.15,20240805,3200,-37.03,20240529,439,359.00,20240416,2.52,N,363260,500,160 억,,306288,N,N,0,N,00,N
20240814,091156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1985,32,2,1.64,29371358,14899,6.63,1956,1985,1956,2535,1368,1953,1971.36,0.95,0,-633,2077,2014,1957,1894,1837,1986,1866,161,582,500,1170,1,1,32163769,638,-70.89,1.60,12,0.05,-28.00,1239.00,4535,20230831,-56.23,1623,20240805,22.30,4015,-50.56,20240423,1623,22.30,20240805,3200,-37.97,20240529,439,352.16,20240416,2.52,N,363260,500,160 억,,306288,N,N,0,N,00,N
20240813,161115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1953,-72,5,-3.56,428993726,218447,56.70,2010,2020,1900,2630,1420,2025,1963.84,0.97,0,-4450,2115,2070,1995,1950,1875,2092,1972,161,605,500,1210,1,1,32163769,628,-69.75,1.58,12,0.68,-28.00,1239.00,4535,20230831,-56.93,1623,20240805,20.33,4015,-51.36,20240423,1623,20.33,20240805,3200,-38.97,20240529,439,344.87,20240416,2.51,N,363260,500,160 억,,310738,N,N,0,N,00,N
20240813,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1974,-51,5,-2.52,420579538,214142,55.58,2010,2020,1900,2630,1420,2025,1964.02,0.97,0,-4772,2115,2070,1995,1950,1875,2092,1972,161,605,500,1210,1,1,32163769,635,-70.50,1.59,12,0.67,-28.00,1239.00,4535,20230831,-56.47,1623,20240805,21.63,4015,-50.83,20240423,1623,21.63,20240805,3200,-38.31,20240529,439,349.66,20240416,2.51,N,363260,500,160 억,,310738,N,N,0,N,00,N
20240813,141120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1988,-37,5,-1.83,359498668,183292,47.57,2010,2020,1900,2630,1420,2025,1961.34,0.97,0,-12015,2115,2070,1995,1950,1875,2092,1972,161,605,500,1210,1,1,32163769,639,-71.00,1.60,12,0.57,-28.00,1239.00,4535,20230831,-56.16,1623,20240805,22.49,4015,-50.49,20240423,1623,22.49,20240805,3200,-37.88,20240529,439,352.85,20240416,2.51,N,363260,500,160 억,,310738,N,N,0,N,00,N
20240813,131119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1956,-69,5,-3.41,328809017,167736,43.53,2010,2020,1900,2630,1420,2025,1960.28,0.97,0,-13497,2115,2070,1995,1950,1875,2092,1972,161,605,500,1210,1,1,32163769,629,-69.86,1.58,12,0.52,-28.00,1239.00,4535,20230831,-56.87,1623,20240805,20.52,4015,-51.28,20240423,1623,20.52,20240805,3200,-38.88,20240529,439,345.56,20240416,2.51,N,363260,500,160 억,,310738,N,N,0,N,00,N
20240813,121115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1947,-78,5,-3.85,283018517,144324,37.46,2010,2020,1900,2630,1420,2025,1960.99,0.97,0,-15093,2115,2070,1995,1950,1875,2092,1972,161,605,500,1210,1,1,32163769,626,-69.54,1.57,12,0.45,-28.00,1239.00,4535,20230831,-57.07,1623,20240805,19.96,4015,-51.51,20240423,1623,19.96,20240805,3200,-39.16,20240529,439,343.51,20240416,2.51,N,363260,500,160 억,,310738,N,N,0,N,00,N
20240813,111114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1949,-76,5,-3.75,228545106,116326,30.19,2010,2020,1900,2630,1420,2025,1964.69,0.97,0,-18446,2115,2070,1995,1950,1875,2092,1972,161,605,500,1210,1,1,32163769,627,-69.61,1.57,12,0.36,-28.00,1239.00,4535,20230831,-57.02,1623,20240805,20.09,4015,-51.46,20240423,1623,20.09,20240805,3200,-39.09,20240529,439,343.96,20240416,2.51,N,363260,500,160 억,,310738,N,N,0,N,00,N
20240813,101112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1947,-78,5,-3.85,167129868,84728,21.99,2010,2020,1900,2630,1420,2025,1972.55,0.97,0,-22325,2115,2070,1995,1950,1875,2092,1972,161,605,500,1210,1,1,32163769,626,-69.54,1.57,12,0.26,-28.00,1239.00,4535,20230831,-57.07,1623,20240805,19.96,4015,-51.51,20240423,1623,19.96,20240805,3200,-39.16,20240529,439,343.51,20240416,2.51,N,363260,500,160 억,,310738,N,N,0,N,00,N
20240813,091118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1987,-38,5,-1.88,32103576,16024,4.16,2010,2020,1987,2630,1420,2025,2003.47,0.97,0,-8059,2115,2070,1995,1950,1875,2092,1972,161,605,500,1210,1,1,32163769,639,-70.96,1.60,12,0.05,-28.00,1239.00,4535,20230831,-56.19,1623,20240805,22.43,4015,-50.51,20240423,1623,22.43,20240805,3200,-37.91,20240529,439,352.62,20240416,2.51,N,363260,500,160 억,,310738,N,N,0,N,00,N
20240812,161102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,113,2,5.91,754723880,381193,242.90,1921,2040,1920,2485,1339,1912,1979.90,0.79,0,55760,2013,1962,1927,1876,1841,1945,1859,161,573,500,1140,5,1,32163769,651,-72.32,1.63,12,1.19,-28.00,1239.00,4535,20230831,-55.35,1623,20240805,24.77,4015,-49.56,20240423,1623,24.77,20240805,3200,-36.72,20240529,439,361.28,20240416,2.50,N,363260,500,160 억,,255478,N,N,0,N,00,N
20240812,151107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,88,2,4.60,716701831,362347,230.89,1921,2040,1920,2485,1339,1912,1977.94,0.79,0,60346,2013,1962,1927,1876,1841,1945,1859,161,573,500,1140,5,1,32163769,643,-71.43,1.61,12,1.13,-28.00,1239.00,4535,20230831,-55.90,1623,20240805,23.23,4015,-50.19,20240423,1623,23.23,20240805,3200,-37.50,20240529,439,355.58,20240416,2.50,N,363260,500,160 억,,255478,N,N,0,N,00,N
20240812,141106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1993,81,2,4.24,533039812,270602,172.43,1921,1995,1920,2485,1339,1912,1969.83,0.79,0,31785,2013,1962,1927,1876,1841,1945,1859,161,573,500,1140,1,1,32163769,641,-71.18,1.61,12,0.84,-28.00,1239.00,4535,20230831,-56.05,1623,20240805,22.80,4015,-50.36,20240423,1623,22.80,20240805,3200,-37.72,20240529,439,353.99,20240416,2.50,N,363260,500,160 억,,255478,N,N,0,N,00,N
20240812,131101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1965,53,2,2.77,394313932,200645,127.85,1921,1987,1920,2485,1339,1912,1965.23,0.79,0,13057,2013,1962,1927,1876,1841,1945,1859,161,573,500,1140,1,1,32163769,632,-70.18,1.59,12,0.62,-28.00,1239.00,4535,20230831,-56.67,1623,20240805,21.07,4015,-51.06,20240423,1623,21.07,20240805,3200,-38.59,20240529,439,347.61,20240416,2.50,N,363260,500,160 억,,255478,N,N,0,N,00,N
20240812,121103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1966,54,2,2.82,338577899,172442,109.88,1921,1987,1920,2485,1339,1912,1963.43,0.79,0,19077,2013,1962,1927,1876,1841,1945,1859,161,573,500,1140,1,1,32163769,632,-70.21,1.59,12,0.54,-28.00,1239.00,4535,20230831,-56.65,1623,20240805,21.13,4015,-51.03,20240423,1623,21.13,20240805,3200,-38.56,20240529,439,347.84,20240416,2.50,N,363260,500,160 억,,255478,N,N,0,N,00,N
20240812,111106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,23,2,1.20,300526770,152997,97.49,1921,1987,1920,2485,1339,1912,1964.27,0.79,0,15683,2013,1962,1927,1876,1841,1945,1859,161,573,500,1140,1,1,32163769,622,-69.11,1.56,12,0.48,-28.00,1239.00,4535,20230831,-57.33,1623,20240805,19.22,4015,-51.81,20240423,1623,19.22,20240805,3200,-39.53,20240529,439,340.77,20240416,2.50,N,363260,500,160 억,,255478,N,N,0,N,00,N
20240812,101053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1964,52,2,2.72,231950486,118136,75.28,1921,1987,1920,2485,1339,1912,1963.42,0.79,0,15453,2013,1962,1927,1876,1841,1945,1859,161,573,500,1140,1,1,32163769,632,-70.14,1.59,12,0.37,-28.00,1239.00,4535,20230831,-56.69,1623,20240805,21.01,4015,-51.08,20240423,1623,21.01,20240805,3200,-38.62,20240529,439,347.38,20240416,2.50,N,363260,500,160 억,,255478,N,N,0,N,00,N
20240812,091053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1970,58,2,3.03,114376034,58535,37.30,1921,1987,1920,2485,1339,1912,1953.98,0.79,0,20691,2013,1962,1927,1876,1841,1945,1859,161,573,500,1140,1,1,32163769,634,-70.36,1.59,12,0.18,-28.00,1239.00,4535,20230831,-56.56,1623,20240805,21.38,4015,-50.93,20240423,1623,21.38,20240805,3200,-38.44,20240529,439,348.75,20240416,2.50,N,363260,500,160 억,,255478,N,N,0,N,00,N
20240809,161045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1912,1,2,0.05,297069175,153771,61.18,1925,1978,1892,2480,1338,1911,1931.91,0.80,0,-3199,2014,1962,1918,1866,1822,1988,1892,161,569,500,1140,1,1,32163769,615,-68.29,1.54,12,0.48,-28.00,1239.00,4535,20230831,-57.84,1623,20240805,17.81,4015,-52.38,20240423,1623,17.81,20240805,3200,-40.25,20240529,439,335.54,20240416,2.65,N,363260,500,160 억,,258666,N,N,0,N,00,N
20240809,151112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1903,-8,5,-0.42,273524159,141406,56.26,1925,1978,1892,2480,1338,1911,1934.32,0.80,0,-1650,2014,1962,1918,1866,1822,1988,1892,161,569,500,1140,1,1,32163769,612,-67.96,1.54,12,0.44,-28.00,1239.00,4535,20230831,-58.04,1623,20240805,17.25,4015,-52.60,20240423,1623,17.25,20240805,3200,-40.53,20240529,439,333.49,20240416,2.65,N,363260,500,160 억,,258666,N,N,0,N,00,N
20240809,141119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1914,3,2,0.16,214966081,110634,44.02,1925,1978,1912,2480,1338,1911,1943.04,0.80,0,-4098,2014,1962,1918,1866,1822,1988,1892,161,569,500,1140,1,1,32163769,616,-68.36,1.54,12,0.34,-28.00,1239.00,4535,20230831,-57.79,1623,20240805,17.93,4015,-52.33,20240423,1623,17.93,20240805,3200,-40.19,20240529,439,335.99,20240416,2.65,N,363260,500,160 억,,258666,N,N,0,N,00,N
20240809,131107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1934,23,2,1.20,189373052,97320,38.72,1925,1978,1925,2480,1338,1911,1945.88,0.80,0,-1521,2014,1962,1918,1866,1822,1988,1892,161,569,500,1140,1,1,32163769,622,-69.07,1.56,12,0.30,-28.00,1239.00,4535,20230831,-57.35,1623,20240805,19.16,4015,-51.83,20240423,1623,19.16,20240805,3200,-39.56,20240529,439,340.55,20240416,2.65,N,363260,500,160 억,,258666,N,N,0,N,00,N
20240809,121108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1932,21,2,1.10,175031286,89895,35.77,1925,1978,1925,2480,1338,1911,1947.06,0.80,0,2248,2014,1962,1918,1866,1822,1988,1892,161,569,500,1140,1,1,32163769,621,-69.00,1.56,12,0.28,-28.00,1239.00,4535,20230831,-57.40,1623,20240805,19.04,4015,-51.88,20240423,1623,19.04,20240805,3200,-39.62,20240529,439,340.09,20240416,2.65,N,363260,500,160 억,,258666,N,N,0,N,00,N
20240809,111100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,24,2,1.26,160376476,82328,32.75,1925,1978,1925,2480,1338,1911,1948.02,0.80,0,5008,2014,1962,1918,1866,1822,1988,1892,161,569,500,1140,1,1,32163769,622,-69.11,1.56,12,0.26,-28.00,1239.00,4535,20230831,-57.33,1623,20240805,19.22,4015,-51.81,20240423,1623,19.22,20240805,3200,-39.53,20240529,439,340.77,20240416,2.65,N,363260,500,160 억,,258666,N,N,0,N,00,N
20240809,101106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1941,30,2,1.57,119119744,61068,24.30,1925,1978,1925,2480,1338,1911,1950.61,0.80,0,4175,2014,1962,1918,1866,1822,1988,1892,161,569,500,1140,1,1,32163769,624,-69.32,1.57,12,0.19,-28.00,1239.00,4535,20230831,-57.20,1623,20240805,19.59,4015,-51.66,20240423,1623,19.59,20240805,3200,-39.34,20240529,439,342.14,20240416,2.65,N,363260,500,160 억,,258666,N,N,0,N,00,N
20240809,091105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1977,66,2,3.45,68425792,35114,13.97,1925,1978,1925,2480,1338,1911,1948.68,0.80,0,9932,2014,1962,1918,1866,1822,1988,1892,161,569,500,1140,1,1,32163769,636,-70.61,1.60,12,0.11,-28.00,1239.00,4535,20230831,-56.41,1623,20240805,21.81,4015,-50.76,20240423,1623,21.81,20240805,3200,-38.22,20240529,439,350.34,20240416,2.65,N,363260,500,160 억,,258666,N,N,0,N,00,N
20240808,161043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1911,-45,5,-2.30,475755746,248755,35.07,1910,1970,1874,2540,1370,1956,1912.58,0.85,0,-16806,2089,2022,1911,1844,1733,2056,1878,161,584,500,1170,1,1,32163769,615,-68.25,1.54,12,0.77,-28.00,1239.00,4535,20230831,-57.86,1623,20240805,17.74,4015,-52.40,20240423,1623,17.74,20240805,3200,-40.28,20240529,439,335.31,20240416,2.57,N,363260,500,160 억,,274567,N,N,0,N,00,N
20240808,151100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1911,-45,5,-2.30,453496449,237100,33.43,1910,1970,1874,2540,1370,1956,1912.68,0.85,0,-16572,2089,2022,1911,1844,1733,2056,1878,161,584,500,1170,1,1,32163769,615,-68.25,1.54,12,0.74,-28.00,1239.00,4535,20230831,-57.86,1623,20240805,17.74,4015,-52.40,20240423,1623,17.74,20240805,3200,-40.28,20240529,439,335.31,20240416,2.57,N,363260,500,160 억,,274567,N,N,0,N,00,N
20240808,141059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1909,-47,5,-2.40,412005138,215370,30.37,1910,1970,1874,2540,1370,1956,1913.01,0.85,0,-12802,2089,2022,1911,1844,1733,2056,1878,161,584,500,1170,1,1,32163769,614,-68.18,1.54,12,0.67,-28.00,1239.00,4535,20230831,-57.91,1623,20240805,17.62,4015,-52.45,20240423,1623,17.62,20240805,3200,-40.34,20240529,439,334.85,20240416,2.57,N,363260,500,160 억,,274567,N,N,0,N,00,N
20240808,131057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1910,-46,5,-2.35,307624420,160416,22.62,1910,1970,1874,2540,1370,1956,1917.67,0.85,0,-13856,2089,2022,1911,1844,1733,2056,1878,161,584,500,1170,1,1,32163769,614,-68.21,1.54,12,0.50,-28.00,1239.00,4535,20230831,-57.88,1623,20240805,17.68,4015,-52.43,20240423,1623,17.68,20240805,3200,-40.31,20240529,439,335.08,20240416,2.57,N,363260,500,160 억,,274567,N,N,0,N,00,N
20240808,121101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1915,-41,5,-2.10,246973182,128681,18.14,1910,1970,1874,2540,1370,1956,1919.27,0.85,0,-8883,2089,2022,1911,1844,1733,2056,1878,161,584,500,1170,1,1,32163769,616,-68.39,1.55,12,0.40,-28.00,1239.00,4535,20230831,-57.77,1623,20240805,17.99,4015,-52.30,20240423,1623,17.99,20240805,3200,-40.16,20240529,439,336.22,20240416,2.57,N,363260,500,160 억,,274567,N,N,0,N,00,N
20240808,111057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,-21,5,-1.07,164422243,85975,12.12,1910,1945,1874,2540,1370,1956,1912.44,0.85,0,-43,2089,2022,1911,1844,1733,2056,1878,161,584,500,1170,1,1,32163769,622,-69.11,1.56,12,0.27,-28.00,1239.00,4535,20230831,-57.33,1623,20240805,19.22,4015,-51.81,20240423,1623,19.22,20240805,3200,-39.53,20240529,439,340.77,20240416,2.57,N,363260,500,160 억,,274567,N,N,0,N,00,N
20240808,101052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1918,-38,5,-1.94,120034276,62896,8.87,1910,1945,1874,2540,1370,1956,1908.46,0.85,0,-6515,2089,2022,1911,1844,1733,2056,1878,161,584,500,1170,1,1,32163769,617,-68.50,1.55,12,0.20,-28.00,1239.00,4535,20230831,-57.71,1623,20240805,18.18,4015,-52.23,20240423,1623,18.18,20240805,3200,-40.06,20240529,439,336.90,20240416,2.57,N,363260,500,160 억,,274567,N,N,0,N,00,N
20240808,091047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,-21,5,-1.07,41919261,21930,3.09,1910,1945,1900,2540,1370,1956,1911.50,0.85,0,-808,2089,2022,1911,1844,1733,2056,1878,161,584,500,1170,1,1,32163769,622,-69.11,1.56,12,0.07,-28.00,1239.00,4535,20230831,-57.33,1623,20240805,19.22,4015,-51.81,20240423,1623,19.22,20240805,3200,-39.53,20240529,439,340.77,20240416,2.57,N,363260,500,160 억,,274567,N,N,0,N,00,N
20240807,161032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1956,186,2,10.51,1345164663,705319,130.35,1800,1978,1800,2300,1239,1770,1907.06,0.34,0,168711,1901,1835,1802,1736,1703,1819,1720,161,530,500,1060,1,1,32163769,629,-69.86,1.58,12,2.19,-28.00,1239.00,4535,20230831,-56.87,1623,20240805,20.52,4015,-51.28,20240423,1623,20.52,20240805,3200,-38.88,20240529,439,345.56,20240416,2.89,N,363260,500,160 억,,108733,N,N,0,N,00,N
20240807,151046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1946,176,2,9.94,1315199459,689984,127.52,1800,1978,1800,2300,1239,1770,1906.13,0.34,0,164100,1901,1835,1802,1736,1703,1819,1720,161,530,500,1060,1,1,32163769,626,-69.50,1.57,12,2.15,-28.00,1239.00,4535,20230831,-57.09,1623,20240805,19.90,4015,-51.53,20240423,1623,19.90,20240805,3200,-39.19,20240529,439,343.28,20240416,2.89,N,363260,500,160 억,,108733,N,N,0,N,00,N
20240807,141051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1964,194,2,10.96,1206316645,634289,117.22,1800,1978,1800,2300,1239,1770,1901.84,0.34,0,140178,1901,1835,1802,1736,1703,1819,1720,161,530,500,1060,1,1,32163769,632,-70.14,1.59,12,1.97,-28.00,1239.00,4535,20230831,-56.69,1623,20240805,21.01,4015,-51.08,20240423,1623,21.01,20240805,3200,-38.62,20240529,439,347.38,20240416,2.89,N,363260,500,160 억,,108733,N,N,0,N,00,N
20240807,131045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1966,196,2,11.07,909746863,482987,89.26,1800,1966,1800,2300,1239,1770,1883.58,0.34,0,130115,1901,1835,1802,1736,1703,1819,1720,161,530,500,1060,1,1,32163769,632,-70.21,1.59,12,1.50,-28.00,1239.00,4535,20230831,-56.65,1623,20240805,21.13,4015,-51.03,20240423,1623,21.13,20240805,3200,-38.56,20240529,439,347.84,20240416,2.89,N,363260,500,160 억,,108733,N,N,0,N,00,N
20240807,121048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,143,2,8.08,716075557,382942,70.77,1800,1927,1800,2300,1239,1770,1869.93,0.34,0,125896,1901,1835,1802,1736,1703,1819,1720,161,530,500,1060,1,1,32163769,615,-68.32,1.54,12,1.19,-28.00,1239.00,4535,20230831,-57.82,1623,20240805,17.87,4015,-52.35,20240423,1623,17.87,20240805,3200,-40.22,20240529,439,335.76,20240416,2.89,N,363260,500,160 억,,108733,N,N,0,N,00,N
20240807,111046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1910,140,2,7.91,650891222,348820,64.47,1800,1925,1800,2300,1239,1770,1865.98,0.34,0,116688,1901,1835,1802,1736,1703,1819,1720,161,530,500,1060,1,1,32163769,614,-68.21,1.54,12,1.08,-28.00,1239.00,4535,20230831,-57.88,1623,20240805,17.68,4015,-52.43,20240423,1623,17.68,20240805,3200,-40.31,20240529,439,335.08,20240416,2.89,N,363260,500,160 억,,108733,N,N,0,N,00,N
20240807,101039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1897,127,2,7.18,450737834,243605,45.02,1800,1904,1800,2300,1239,1770,1850.28,0.34,0,68897,1901,1835,1802,1736,1703,1819,1720,161,530,500,1060,1,1,32163769,610,-67.75,1.53,12,0.76,-28.00,1239.00,4535,20230831,-58.17,1623,20240805,16.88,4015,-52.75,20240423,1623,16.88,20240805,3200,-40.72,20240529,439,332.12,20240416,2.89,N,363260,500,160 억,,108733,N,N,0,N,00,N
20240807,091114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1829,59,2,3.33,132755094,73193,13.53,1800,1829,1800,2300,1239,1770,1813.77,0.34,0,33178,1901,1835,1802,1736,1703,1819,1720,161,530,500,1060,1,1,32163769,588,-65.32,1.48,12,0.23,-28.00,1239.00,4535,20230831,-59.67,1623,20240805,12.69,4015,-54.45,20240423,1623,12.69,20240805,3200,-42.84,20240529,439,316.63,20240416,2.89,N,363260,500,160 억,,108733,N,N,0,N,00,N
20240806,161026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1770,-4,5,-0.23,945527814,520360,46.12,1789,1868,1769,2305,1242,1774,1817.75,0.38,0,-13528,2342,2057,1840,1555,1338,1949,1447,161,531,500,1060,1,1,32163769,569,-63.21,1.43,12,1.62,-28.00,1239.00,4535,20230831,-60.97,1623,20240805,9.06,4015,-55.92,20240423,1623,9.06,20240805,3200,-44.69,20240529,439,303.19,20240416,2.73,N,363260,500,160 억,,122039,N,N,0,N,00,N
20240806,151042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1802,28,2,1.58,868131020,476898,42.27,1789,1868,1769,2305,1242,1774,1820.48,0.38,0,-14044,2342,2057,1840,1555,1338,1949,1447,161,531,500,1060,1,1,32163769,580,-64.36,1.45,12,1.48,-28.00,1239.00,4535,20230831,-60.26,1623,20240805,11.03,4015,-55.12,20240423,1623,11.03,20240805,3200,-43.69,20240529,439,310.48,20240416,2.73,N,363260,500,160 억,,122039,N,N,0,N,00,N
20240806,141036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1809,35,2,1.97,822259826,451510,40.02,1789,1868,1769,2305,1242,1774,1821.26,0.38,0,-9145,2342,2057,1840,1555,1338,1949,1447,161,531,500,1060,1,1,32163769,582,-64.61,1.46,12,1.40,-28.00,1239.00,4535,20230831,-60.11,1623,20240805,11.46,4015,-54.94,20240423,1623,11.46,20240805,3200,-43.47,20240529,439,312.07,20240416,2.73,N,363260,500,160 억,,122039,N,N,0,N,00,N
20240806,131041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1835,61,2,3.44,757689572,416026,36.87,1789,1868,1769,2305,1242,1774,1821.39,0.38,0,-1901,2342,2057,1840,1555,1338,1949,1447,161,531,500,1060,1,1,32163769,590,-65.54,1.48,12,1.29,-28.00,1239.00,4535,20230831,-59.54,1623,20240805,13.06,4015,-54.30,20240423,1623,13.06,20240805,3200,-42.66,20240529,439,318.00,20240416,2.73,N,363260,500,160 억,,122039,N,N,0,N,00,N
20240806,121043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1819,45,2,2.54,701984971,385603,34.18,1789,1868,1769,2305,1242,1774,1820.63,0.38,0,7019,2342,2057,1840,1555,1338,1949,1447,161,531,500,1060,1,1,32163769,585,-64.96,1.47,12,1.20,-28.00,1239.00,4535,20230831,-59.89,1623,20240805,12.08,4015,-54.69,20240423,1623,12.08,20240805,3200,-43.16,20240529,439,314.35,20240416,2.73,N,363260,500,160 억,,122039,N,N,0,N,00,N
20240806,111029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1800,26,2,1.47,667078824,366291,32.47,1789,1868,1769,2305,1242,1774,1821.32,0.38,0,6604,2342,2057,1840,1555,1338,1949,1447,161,531,500,1060,1,1,32163769,579,-64.29,1.45,12,1.14,-28.00,1239.00,4535,20230831,-60.31,1623,20240805,10.91,4015,-55.17,20240423,1623,10.91,20240805,3200,-43.75,20240529,439,310.02,20240416,2.73,N,363260,500,160 억,,122039,N,N,0,N,00,N
20240806,101030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1844,70,2,3.95,514330948,281870,24.98,1789,1868,1769,2305,1242,1774,1824.92,0.38,0,18129,2342,2057,1840,1555,1338,1949,1447,161,531,500,1060,1,1,32163769,593,-65.86,1.49,12,0.88,-28.00,1239.00,4535,20230831,-59.34,1623,20240805,13.62,4015,-54.07,20240423,1623,13.62,20240805,3200,-42.38,20240529,439,320.05,20240416,2.73,N,363260,500,160 억,,122039,N,N,0,N,00,N
20240806,091037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1775,1,2,0.06,222884848,123082,10.91,1789,1845,1775,2305,1242,1774,1811.22,0.38,0,-24149,2342,2057,1840,1555,1338,1949,1447,161,531,500,1060,1,1,32163769,571,-63.39,1.43,12,0.38,-28.00,1239.00,4535,20230831,-60.86,1623,20240805,9.37,4015,-55.79,20240423,1623,9.37,20240805,3200,-44.53,20240529,439,304.33,20240416,2.73,N,363260,500,160 억,,122039,N,N,0,N,00,N
20240805,161013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1774,-421,5,-19.18,2115899758,1104360,98.80,2110,2125,1623,2850,1540,2195,1915.98,0.11,0,86646,2475,2335,2260,2120,2045,2297,2082,161,655,500,1310,1,1,32163769,571,-63.36,1.43,12,3.43,-28.00,1239.00,4535,20230831,-60.88,1623,20240805,9.30,4015,-55.82,20240423,1623,9.30,20240805,3200,-44.56,20240529,439,304.10,20240416,2.59,N,363260,500,160 억,,35594,N,N,0,N,00,N
20240805,151032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1677,-518,5,-23.60,2021157524,1049761,93.91,2110,2125,1623,2850,1540,2195,1925.35,0.11,0,59055,2475,2335,2260,2120,2045,2297,2082,161,655,500,1310,1,1,32163769,539,-59.89,1.35,12,3.26,-28.00,1239.00,4535,20230831,-63.02,1623,20240805,3.33,4015,-58.23,20240423,1623,3.33,20240805,3200,-47.59,20240529,439,282.00,20240416,2.59,N,363260,500,160 억,,35594,N,N,0,N,00,N
20240805,141032,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1834,-361,5,-16.45,1720550826,876334,78.40,2110,2125,1810,2850,1540,2195,1963.35,0.11,0,20233,2475,2335,2260,2120,2045,2297,2082,161,655,500,1310,1,1,32163769,590,-65.50,1.48,12,2.72,-28.00,1239.00,4535,20230831,-59.56,1810,20240805,1.33,4015,-54.32,20240423,1810,1.33,20240805,3200,-42.69,20240529,439,317.77,20240416,2.59,N,363260,500,160 억,,35594,N,N,0,N,00,N
20240805,131032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1863,-332,5,-15.13,1581625350,800800,71.64,2110,2125,1831,2850,1540,2195,1975.06,0.11,0,16918,2475,2335,2260,2120,2045,2297,2082,161,655,500,1310,1,1,32163769,599,-66.54,1.50,12,2.49,-28.00,1239.00,4535,20230831,-58.92,1831,20240805,1.75,4015,-53.60,20240423,1831,1.75,20240805,3200,-41.78,20240529,439,324.37,20240416,2.59,N,363260,500,160 억,,35594,N,N,0,N,00,N
20240805,121026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1906,-289,5,-13.17,1358449065,681686,60.99,2110,2125,1872,2850,1540,2195,1992.78,0.11,0,15473,2475,2335,2260,2120,2045,2297,2082,161,655,500,1310,1,1,32163769,613,-68.07,1.54,12,2.12,-28.00,1239.00,4535,20230831,-57.97,1872,20240805,1.82,4015,-52.53,20240423,1872,1.82,20240805,3200,-40.44,20240529,439,334.17,20240416,2.59,N,363260,500,160 억,,35594,N,N,0,N,00,N
20240805,111024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1954,-241,5,-10.98,1032994975,511546,45.76,2110,2125,1945,2850,1540,2195,2019.36,0.11,0,-7059,2475,2335,2260,2120,2045,2297,2082,161,655,500,1310,1,1,32163769,628,-69.79,1.58,12,1.59,-28.00,1239.00,4535,20230831,-56.91,1899,20240711,2.90,4015,-51.33,20240423,1899,2.90,20240711,3200,-38.94,20240529,439,345.10,20240416,2.59,N,363260,500,160 억,,35594,N,N,0,N,00,N
20240805,101021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1984,-211,5,-9.61,833472790,409850,36.67,2110,2125,1961,2850,1540,2195,2033.60,0.11,0,-4228,2475,2335,2260,2120,2045,2297,2082,161,655,500,1310,1,1,32163769,638,-70.86,1.60,12,1.27,-28.00,1239.00,4535,20230831,-56.25,1899,20240711,4.48,4015,-50.59,20240423,1899,4.48,20240711,3200,-38.00,20240529,439,351.94,20240416,2.59,N,363260,500,160 억,,35594,N,N,0,N,00,N
20240805,091015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,-145,5,-6.61,351564510,169809,15.19,2110,2125,2030,2850,1540,2195,2070.35,0.11,0,22336,2475,2335,2260,2120,2045,2297,2082,161,655,500,1310,5,1,32163769,659,-73.21,1.65,12,0.53,-28.00,1239.00,4535,20230831,-54.80,1899,20240711,7.95,4015,-48.94,20240423,1899,7.95,20240711,3200,-35.94,20240529,439,366.97,20240416,2.59,N,363260,500,160 억,,35594,N,N,0,N,00,N
20240802,161007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-260,5,-10.59,2491892875,1098161,26.53,2370,2400,2185,3190,1720,2455,2269.23,0.40,0,-92160,2591,2522,2426,2357,2261,2557,2392,161,735,500,1470,5,1,32163769,706,-78.39,1.77,12,3.41,-28.00,1239.00,4535,20230831,-51.60,1899,20240711,15.59,4015,-45.33,20240423,1899,15.59,20240711,3200,-31.41,20240529,439,400.00,20240416,2.82,N,363260,500,160 억,,127443,N,N,0,N,00,N
20240802,151007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-260,5,-10.59,2384205740,1049143,25.34,2370,2400,2185,3190,1720,2455,2272.53,0.40,0,-86656,2591,2522,2426,2357,2261,2557,2392,161,735,500,1470,5,1,32163769,706,-78.39,1.77,12,3.26,-28.00,1239.00,4535,20230831,-51.60,1899,20240711,15.59,4015,-45.33,20240423,1899,15.59,20240711,3200,-31.41,20240529,439,400.00,20240416,2.82,N,363260,500,160 억,,127443,N,N,0,N,00,N
20240802,141009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-255,5,-10.39,2169776460,951521,22.99,2370,2400,2200,3190,1720,2455,2280.32,0.40,0,-80933,2591,2522,2426,2357,2261,2557,2392,161,735,500,1470,5,1,32163769,708,-78.57,1.78,12,2.96,-28.00,1239.00,4535,20230831,-51.49,1899,20240711,15.85,4015,-45.21,20240423,1899,15.85,20240711,3200,-31.25,20240529,439,401.14,20240416,2.82,N,363260,500,160 억,,127443,N,N,0,N,00,N
20240802,131008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-215,5,-8.76,1879022225,820519,19.82,2370,2400,2220,3190,1720,2455,2290.04,0.40,0,-64121,2591,2522,2426,2357,2261,2557,2392,161,735,500,1470,5,1,32163769,720,-80.00,1.81,12,2.55,-28.00,1239.00,4535,20230831,-50.61,1899,20240711,17.96,4015,-44.21,20240423,1899,17.96,20240711,3200,-30.00,20240529,439,410.25,20240416,2.82,N,363260,500,160 억,,127443,N,N,0,N,00,N
20240802,121007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-215,5,-8.76,1812025160,790595,19.10,2370,2400,2220,3190,1720,2455,2291.98,0.40,0,-58218,2591,2522,2426,2357,2261,2557,2392,161,735,500,1470,5,1,32163769,720,-80.00,1.81,12,2.46,-28.00,1239.00,4535,20230831,-50.61,1899,20240711,17.96,4015,-44.21,20240423,1899,17.96,20240711,3200,-30.00,20240529,439,410.25,20240416,2.82,N,363260,500,160 억,,127443,N,N,0,N,00,N
20240802,111007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-225,5,-9.16,1659042805,722005,17.44,2370,2400,2220,3190,1720,2455,2297.83,0.40,0,-38035,2591,2522,2426,2357,2261,2557,2392,161,735,500,1470,5,1,32163769,717,-79.64,1.80,12,2.24,-28.00,1239.00,4535,20230831,-50.83,1899,20240711,17.43,4015,-44.46,20240423,1899,17.43,20240711,3200,-30.31,20240529,439,407.97,20240416,2.82,N,363260,500,160 억,,127443,N,N,0,N,00,N
20240802,101004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-210,5,-8.55,1373635615,594243,14.35,2370,2400,2230,3190,1720,2455,2311.57,0.40,0,-15902,2591,2522,2426,2357,2261,2557,2392,161,735,500,1470,5,1,32163769,722,-80.18,1.81,12,1.85,-28.00,1239.00,4535,20230831,-50.50,1899,20240711,18.22,4015,-44.08,20240423,1899,18.22,20240711,3200,-29.84,20240529,439,411.39,20240416,2.82,N,363260,500,160 억,,127443,N,N,0,N,00,N
20240802,091009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,-105,5,-4.28,512338320,216481,5.23,2370,2400,2340,3190,1720,2455,2366.67,0.40,0,3552,2591,2522,2426,2357,2261,2557,2392,161,735,500,1470,5,1,32163769,756,-83.93,1.90,12,0.67,-28.00,1239.00,4535,20230831,-48.18,1899,20240711,23.75,4015,-41.47,20240423,1899,23.75,20240711,3200,-26.56,20240529,439,435.31,20240416,2.82,N,363260,500,160 억,,127443,N,N,0,N,00,N
20240801,161004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,150,2,6.51,9860592375,4064306,260.29,2350,2495,2330,2995,1615,2305,2426.03,0.69,0,-105540,2491,2397,2326,2232,2161,2362,2197,161,690,500,1380,5,1,32163769,790,-87.68,1.98,12,12.64,-28.00,1239.00,4535,20230831,-45.87,1899,20240711,29.28,4015,-38.85,20240423,1899,29.28,20240711,3200,-23.28,20240529,439,459.23,20240416,2.83,N,363260,500,160 억,,223456,N,N,0,N,00,N
20240801,151027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,120,2,5.21,9285785760,3829051,245.22,2350,2495,2330,2995,1615,2305,2425.09,0.69,0,-111113,2491,2397,2326,2232,2161,2362,2197,161,690,500,1380,5,1,32163769,780,-86.61,1.96,12,11.90,-28.00,1239.00,4535,20230831,-46.53,1899,20240711,27.70,4015,-39.60,20240423,1899,27.70,20240711,3200,-24.22,20240529,439,452.39,20240416,2.83,N,363260,500,160 억,,223456,N,N,0,N,00,N
20240801,141016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,75,2,3.25,7161946830,2960792,189.62,2350,2495,2330,2995,1615,2305,2418.93,0.69,0,-151675,2491,2397,2326,2232,2161,2362,2197,161,690,500,1380,5,1,32163769,765,-85.00,1.92,12,9.21,-28.00,1239.00,4535,20230831,-47.52,1899,20240711,25.33,4015,-40.72,20240423,1899,25.33,20240711,3200,-25.62,20240529,439,442.14,20240416,2.83,N,363260,500,160 억,,223456,N,N,0,N,00,N
20240801,131007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,90,2,3.90,6754800785,2791804,178.79,2350,2495,2330,2995,1615,2305,2419.51,0.69,0,-172307,2491,2397,2326,2232,2161,2362,2197,161,690,500,1380,5,1,32163769,770,-85.54,1.93,12,8.68,-28.00,1239.00,4535,20230831,-47.19,1899,20240711,26.12,4015,-40.35,20240423,1899,26.12,20240711,3200,-25.16,20240529,439,445.56,20240416,2.83,N,363260,500,160 억,,223456,N,N,0,N,00,N
20240801,121011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,100,2,4.34,6592374425,2724041,174.45,2350,2495,2330,2995,1615,2305,2420.07,0.69,0,-177840,2491,2397,2326,2232,2161,2362,2197,161,690,500,1380,5,1,32163769,774,-85.89,1.94,12,8.47,-28.00,1239.00,4535,20230831,-46.97,1899,20240711,26.65,4015,-40.10,20240423,1899,26.65,20240711,3200,-24.84,20240529,439,447.84,20240416,2.83,N,363260,500,160 억,,223456,N,N,0,N,00,N
20240801,111013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2360,55,2,2.39,6063805815,2503542,160.33,2350,2495,2330,2995,1615,2305,2422.09,0.69,0,-156059,2491,2397,2326,2232,2161,2362,2197,161,690,500,1380,5,1,32163769,759,-84.29,1.90,12,7.78,-28.00,1239.00,4535,20230831,-47.96,1899,20240711,24.28,4015,-41.22,20240423,1899,24.28,20240711,3200,-26.25,20240529,439,437.59,20240416,2.83,N,363260,500,160 억,,223456,N,N,0,N,00,N
20240801,101006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,100,2,4.34,5350192135,2201945,141.02,2350,2495,2330,2995,1615,2305,2429.76,0.69,0,-150137,2491,2397,2326,2232,2161,2362,2197,161,690,500,1380,5,1,32163769,774,-85.89,1.94,12,6.85,-28.00,1239.00,4535,20230831,-46.97,1899,20240711,26.65,4015,-40.10,20240423,1899,26.65,20240711,3200,-24.84,20240529,439,447.84,20240416,2.83,N,363260,500,160 억,,223456,N,N,0,N,00,N
20240801,090956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,145,2,6.29,2534732450,1045012,66.92,2350,2470,2330,2995,1615,2305,2425.55,0.69,0,-76282,2491,2397,2326,2232,2161,2362,2197,161,690,500,1380,5,1,32163769,788,-87.50,1.98,12,3.25,-28.00,1239.00,4535,20230831,-45.98,1899,20240711,29.02,4015,-38.98,20240423,1899,29.02,20240711,3200,-23.44,20240529,439,458.09,20240416,2.83,N,363260,500,160 억,,223456,N,N,0,N,00,N