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
20230831,161213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,854,2,2,0.23,3714373090,4207193,378.23,849,907,847,1107,597,852,882.90,0.58,0,-501553,890,871,855,836,820,880,845,161,255,100,510,1,1,160818847,1373,-20.33,3.42,12,2.62,-42.00,250.00,1549,20230710,-44.87,743,20221013,14.94,1549,-44.87,20230710,780,9.49,20230102,1549,-44.87,20230710,743,14.94,20221013,3.63,N,363260,100,160 억,,931358,N,N,0,N,00,N
20230831,151527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,856,4,2,0.47,3657794843,4140965,372.28,849,907,847,1107,597,852,883.32,0.58,0,-511765,890,871,855,836,820,880,845,161,255,100,510,1,1,160818847,1377,-20.38,3.42,12,2.57,-42.00,250.00,1549,20230710,-44.74,743,20221013,15.21,1549,-44.74,20230710,780,9.74,20230102,1549,-44.74,20230710,743,15.21,20221013,3.63,N,363260,100,160 억,,931358,N,N,0,N,00,N
20230831,141649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,868,16,2,1.88,3441365486,3889245,349.65,849,907,847,1107,597,852,884.84,0.58,0,-496031,890,871,855,836,820,880,845,161,255,100,510,1,1,160818847,1396,-20.67,3.47,12,2.42,-42.00,250.00,1549,20230710,-43.96,743,20221013,16.82,1549,-43.96,20230710,780,11.28,20230102,1549,-43.96,20230710,743,16.82,20221013,3.63,N,363260,100,160 억,,931358,N,N,0,N,00,N
20230831,131609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,863,11,2,1.29,3349326277,3783079,340.11,849,907,847,1107,597,852,885.34,0.58,0,-475738,890,871,855,836,820,880,845,161,255,100,510,1,1,160818847,1388,-20.55,3.45,12,2.35,-42.00,250.00,1549,20230710,-44.29,743,20221013,16.15,1549,-44.29,20230710,780,10.64,20230102,1549,-44.29,20230710,743,16.15,20221013,3.63,N,363260,100,160 억,,931358,N,N,0,N,00,N
20230831,121703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,867,15,2,1.76,3196567375,3606405,324.22,849,907,847,1107,597,852,886.36,0.58,0,-478424,890,871,855,836,820,880,845,161,255,100,510,1,1,160818847,1394,-20.64,3.47,12,2.24,-42.00,250.00,1549,20230710,-44.03,743,20221013,16.69,1549,-44.03,20230710,780,11.15,20230102,1549,-44.03,20230710,743,16.69,20221013,3.63,N,363260,100,160 억,,931358,N,N,0,N,00,N
20230831,112147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,875,23,2,2.70,3049656588,3437518,309.04,849,907,847,1107,597,852,887.17,0.58,0,-399931,890,871,855,836,820,880,845,161,255,100,510,1,1,160818847,1407,-20.83,3.50,12,2.14,-42.00,250.00,1549,20230710,-43.51,743,20221013,17.77,1549,-43.51,20230710,780,12.18,20230102,1549,-43.51,20230710,743,17.77,20221013,3.63,N,363260,100,160 억,,931358,N,N,0,N,00,N
20230831,101754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,882,30,2,3.52,2887196826,3251702,292.33,849,907,847,1107,597,852,887.90,0.58,0,-370637,890,871,855,836,820,880,845,161,255,100,510,1,1,160818847,1418,-21.00,3.53,12,2.02,-42.00,250.00,1549,20230710,-43.06,743,20221013,18.71,1549,-43.06,20230710,780,13.08,20230102,1549,-43.06,20230710,743,18.71,20221013,3.63,N,363260,100,160 억,,931358,N,N,0,N,00,N
20230831,091630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,881,29,2,3.40,1453793808,1636127,147.09,849,900,847,1107,597,852,888.56,0.58,0,24587,890,871,855,836,820,880,845,161,255,100,510,1,1,160818847,1417,-20.98,3.52,12,1.02,-42.00,250.00,1549,20230710,-43.12,743,20221013,18.57,1549,-43.12,20230710,780,12.95,20230102,1549,-43.12,20230710,743,18.57,20221013,3.63,N,363260,100,160 억,,931358,N,N,0,N,00,N
20230830,161219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,852,16,2,1.91,942876193,1107663,25.29,847,874,839,1086,586,836,851.23,0.51,0,112264,915,875,849,809,783,895,829,161,250,100,500,1,1,160818847,1370,-20.29,3.41,12,0.69,-42.00,250.00,1549,20230710,-45.00,743,20221013,14.67,1549,-45.00,20230710,780,9.23,20230102,1549,-45.00,20230710,743,14.67,20221013,3.64,N,363260,100,160 억,,814112,N,N,0,N,00,N
20230830,151456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,850,14,2,1.67,901209629,1058713,24.18,847,874,839,1086,586,836,851.23,0.51,0,110742,915,875,849,809,783,895,829,161,250,100,500,1,1,160818847,1367,-20.24,3.40,12,0.66,-42.00,250.00,1549,20230710,-45.13,743,20221013,14.40,1549,-45.13,20230710,780,8.97,20230102,1549,-45.13,20230710,743,14.40,20221013,3.64,N,363260,100,160 억,,814112,N,N,0,N,00,N
20230830,141555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,849,13,2,1.56,829926588,974686,22.26,847,874,839,1086,586,836,851.48,0.51,0,105941,915,875,849,809,783,895,829,161,250,100,500,1,1,160818847,1365,-20.21,3.40,12,0.61,-42.00,250.00,1549,20230710,-45.19,743,20221013,14.27,1549,-45.19,20230710,780,8.85,20230102,1549,-45.19,20230710,743,14.27,20221013,3.64,N,363260,100,160 억,,814112,N,N,0,N,00,N
20230830,131553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,849,13,2,1.56,779390467,915113,20.90,847,874,839,1086,586,836,851.69,0.51,0,97766,915,875,849,809,783,895,829,161,250,100,500,1,1,160818847,1365,-20.21,3.40,12,0.57,-42.00,250.00,1549,20230710,-45.19,743,20221013,14.27,1549,-45.19,20230710,780,8.85,20230102,1549,-45.19,20230710,743,14.27,20221013,3.64,N,363260,100,160 억,,814112,N,N,0,N,00,N
20230830,121604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,852,16,2,1.91,509060248,600529,13.71,847,865,839,1086,586,836,847.69,0.51,0,71685,915,875,849,809,783,895,829,161,250,100,500,1,1,160818847,1370,-20.29,3.41,12,0.37,-42.00,250.00,1549,20230710,-45.00,743,20221013,14.67,1549,-45.00,20230710,780,9.23,20230102,1549,-45.00,20230710,743,14.67,20221013,3.64,N,363260,100,160 억,,814112,N,N,0,N,00,N
20230830,112134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,850,14,2,1.67,472732040,557860,12.74,847,865,839,1086,586,836,847.40,0.51,0,65809,915,875,849,809,783,895,829,161,250,100,500,1,1,160818847,1367,-20.24,3.40,12,0.35,-42.00,250.00,1549,20230710,-45.13,743,20221013,14.40,1549,-45.13,20230710,780,8.97,20230102,1549,-45.13,20230710,743,14.40,20221013,3.64,N,363260,100,160 억,,814112,N,N,0,N,00,N
20230830,101654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,846,10,2,1.20,282801103,334497,7.64,847,865,840,1086,586,836,845.45,0.51,0,42316,915,875,849,809,783,895,829,161,250,100,500,1,1,160818847,1361,-20.14,3.38,12,0.21,-42.00,250.00,1549,20230710,-45.38,743,20221013,13.86,1549,-45.38,20230710,780,8.46,20230102,1549,-45.38,20230710,743,13.86,20221013,3.64,N,363260,100,160 억,,814112,N,N,0,N,00,N
20230830,091553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,846,10,2,1.20,172317875,203447,4.65,847,865,840,1086,586,836,846.99,0.51,0,6177,915,875,849,809,783,895,829,161,250,100,500,1,1,160818847,1361,-20.14,3.38,12,0.13,-42.00,250.00,1549,20230710,-45.38,743,20221013,13.86,1549,-45.38,20230710,780,8.46,20230102,1549,-45.38,20230710,743,13.86,20221013,3.64,N,363260,100,160 억,,814112,N,N,0,N,00,N
20230829,161213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,836,11,2,1.33,3725805506,4348215,799.92,825,889,823,1072,578,825,856.88,0.59,0,-129942,837,831,824,818,811,834,821,161,247,100,490,1,1,160818847,1344,-19.90,3.34,12,2.70,-42.00,250.00,1549,20230710,-46.03,743,20221013,12.52,1549,-46.03,20230710,780,7.18,20230102,1549,-46.03,20230710,743,12.52,20221013,3.66,N,363260,100,160 억,,955183,N,N,0,N,00,N
20230829,151508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,840,15,2,1.82,3653237519,4261527,783.97,825,889,823,1072,578,825,857.26,0.59,0,-130262,837,831,824,818,811,834,821,161,247,100,490,1,1,160818847,1351,-20.00,3.36,12,2.65,-42.00,250.00,1549,20230710,-45.77,743,20221013,13.06,1549,-45.77,20230710,780,7.69,20230102,1549,-45.77,20230710,743,13.06,20221013,3.66,N,363260,100,160 억,,955183,N,N,0,N,00,N
20230829,141653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,842,17,2,2.06,993407749,1180012,217.08,825,858,823,1072,578,825,841.86,0.59,0,203236,837,831,824,818,811,834,821,161,247,100,490,1,1,160818847,1354,-20.05,3.37,12,0.73,-42.00,250.00,1549,20230710,-45.64,743,20221013,13.32,1549,-45.64,20230710,780,7.95,20230102,1549,-45.64,20230710,743,13.32,20221013,3.66,N,363260,100,160 억,,955183,N,N,0,N,00,N
20230829,131544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,846,21,2,2.55,906680420,1077135,198.16,825,858,823,1072,578,825,841.75,0.59,0,211530,837,831,824,818,811,834,821,161,247,100,490,1,1,160818847,1361,-20.14,3.38,12,0.67,-42.00,250.00,1549,20230710,-45.38,743,20221013,13.86,1549,-45.38,20230710,780,8.46,20230102,1549,-45.38,20230710,743,13.86,20221013,3.66,N,363260,100,160 억,,955183,N,N,0,N,00,N
20230829,121654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,846,21,2,2.55,851016591,1011252,186.03,825,858,823,1072,578,825,841.55,0.59,0,201580,837,831,824,818,811,834,821,161,247,100,490,1,1,160818847,1361,-20.14,3.38,12,0.63,-42.00,250.00,1549,20230710,-45.38,743,20221013,13.86,1549,-45.38,20230710,780,8.46,20230102,1549,-45.38,20230710,743,13.86,20221013,3.66,N,363260,100,160 억,,955183,N,N,0,N,00,N
20230829,112356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,846,21,2,2.55,791451575,940914,173.10,825,858,823,1072,578,825,841.15,0.59,0,192023,837,831,824,818,811,834,821,161,247,100,490,1,1,160818847,1361,-20.14,3.38,12,0.59,-42.00,250.00,1549,20230710,-45.38,743,20221013,13.86,1549,-45.38,20230710,780,8.46,20230102,1549,-45.38,20230710,743,13.86,20221013,3.66,N,363260,100,160 억,,955183,N,N,0,N,00,N
20230829,101750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,840,15,2,1.82,435787277,522003,96.03,825,845,823,1072,578,825,834.84,0.59,0,218928,837,831,824,818,811,834,821,161,247,100,490,1,1,160818847,1351,-20.00,3.36,12,0.32,-42.00,250.00,1549,20230710,-45.77,743,20221013,13.06,1549,-45.77,20230710,780,7.69,20230102,1549,-45.77,20230710,743,13.06,20221013,3.66,N,363260,100,160 억,,955183,N,N,0,N,00,N
20230829,091152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,832,7,2,0.85,63969178,77431,14.24,825,833,823,1072,578,825,826.14,0.59,0,10582,837,831,824,818,811,834,821,161,247,100,490,1,1,160818847,1338,-19.81,3.33,12,0.05,-42.00,250.00,1549,20230710,-46.29,743,20221013,11.98,1549,-46.29,20230710,780,6.67,20230102,1549,-46.29,20230710,743,11.98,20221013,3.66,N,363260,100,160 억,,955183,N,N,0,N,00,N
20230828,161136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,5,2,0.61,446298008,542831,68.30,822,830,817,1066,574,820,822.16,0.53,0,93759,838,828,820,810,802,829,811,161,246,100,490,1,1,160818847,1327,-19.64,3.30,12,0.34,-42.00,250.00,1549,20230710,-46.74,743,20221013,11.04,1549,-46.74,20230710,780,5.77,20230102,1549,-46.74,20230710,743,11.04,20221013,3.73,N,363260,100,160 억,,859403,N,N,0,N,00,N
20230828,151146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,7,2,0.85,403882127,491571,61.85,822,829,817,1066,574,820,821.62,0.53,0,88710,838,828,820,810,802,829,811,161,246,100,490,1,1,160818847,1330,-19.69,3.31,12,0.31,-42.00,250.00,1549,20230710,-46.61,743,20221013,11.31,1549,-46.61,20230710,780,6.03,20230102,1549,-46.61,20230710,743,11.31,20221013,3.73,N,363260,100,160 억,,859403,N,N,0,N,00,N
20230828,141150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,5,2,0.61,309792682,377163,47.45,822,829,817,1066,574,820,821.38,0.53,0,77848,838,828,820,810,802,829,811,161,246,100,490,1,1,160818847,1327,-19.64,3.30,12,0.23,-42.00,250.00,1549,20230710,-46.74,743,20221013,11.04,1549,-46.74,20230710,780,5.77,20230102,1549,-46.74,20230710,743,11.04,20221013,3.73,N,363260,100,160 억,,859403,N,N,0,N,00,N
20230828,131200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,823,3,2,0.37,260083813,316829,39.86,822,826,817,1066,574,820,820.90,0.53,0,48528,838,828,820,810,802,829,811,161,246,100,490,1,1,160818847,1324,-19.60,3.29,12,0.20,-42.00,250.00,1549,20230710,-46.87,743,20221013,10.77,1549,-46.87,20230710,780,5.51,20230102,1549,-46.87,20230710,743,10.77,20221013,3.73,N,363260,100,160 억,,859403,N,N,0,N,00,N
20230828,121150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,822,2,2,0.24,220829499,269143,33.86,822,826,817,1066,574,820,820.49,0.53,0,17765,838,828,820,810,802,829,811,161,246,100,490,1,1,160818847,1322,-19.57,3.29,12,0.17,-42.00,250.00,1549,20230710,-46.93,743,20221013,10.63,1549,-46.93,20230710,780,5.38,20230102,1549,-46.93,20230710,743,10.63,20221013,3.73,N,363260,100,160 억,,859403,N,N,0,N,00,N
20230828,111146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,823,3,2,0.37,187118676,228061,28.69,822,826,817,1066,574,820,820.48,0.53,0,12981,838,828,820,810,802,829,811,161,246,100,490,1,1,160818847,1324,-19.60,3.29,12,0.14,-42.00,250.00,1549,20230710,-46.87,743,20221013,10.77,1549,-46.87,20230710,780,5.51,20230102,1549,-46.87,20230710,743,10.77,20221013,3.73,N,363260,100,160 억,,859403,N,N,0,N,00,N
20230828,101133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,819,-1,5,-0.12,129829979,158271,19.91,822,826,817,1066,574,820,820.30,0.53,0,-14895,838,828,820,810,802,829,811,161,246,100,490,1,1,160818847,1317,-19.50,3.28,12,0.10,-42.00,250.00,1549,20230710,-47.13,743,20221013,10.23,1549,-47.13,20230710,780,5.00,20230102,1549,-47.13,20230710,743,10.23,20221013,3.73,N,363260,100,160 억,,859403,N,N,0,N,00,N
20230828,091149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,823,3,2,0.37,38518940,46944,5.91,822,826,817,1066,574,820,820.53,0.53,0,-28144,838,828,820,810,802,829,811,161,246,100,490,1,1,160818847,1324,-19.60,3.29,12,0.03,-42.00,250.00,1549,20230710,-46.87,743,20221013,10.77,1549,-46.87,20230710,780,5.51,20230102,1549,-46.87,20230710,743,10.77,20221013,3.73,N,363260,100,160 억,,859403,N,N,0,N,00,N
20230825,161140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,820,-8,5,-0.97,646723911,787035,11.08,820,830,812,1076,580,828,821.69,0.53,0,5289,932,880,841,789,750,906,815,161,248,100,490,1,1,160818847,1319,-19.52,3.28,12,0.49,-42.00,250.00,1585,20220824,-48.26,743,20221013,10.36,1549,-47.06,20230710,780,5.13,20230102,1549,-47.06,20230710,743,10.36,20221013,3.67,N,363260,100,160 억,,847797,N,N,0,N,00,N
20230825,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,823,-5,5,-0.60,607733129,739467,10.41,820,830,812,1076,580,828,821.81,0.53,0,359,932,880,841,789,750,906,815,161,248,100,490,1,1,160818847,1324,-19.60,3.29,12,0.46,-42.00,250.00,1585,20220824,-48.08,743,20221013,10.77,1549,-46.87,20230710,780,5.51,20230102,1549,-46.87,20230710,743,10.77,20221013,3.67,N,363260,100,160 억,,847797,N,N,0,N,00,N
20230825,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,821,-7,5,-0.85,574427273,698893,9.84,820,830,812,1076,580,828,821.87,0.53,0,588,932,880,841,789,750,906,815,161,248,100,490,1,1,160818847,1320,-19.55,3.28,12,0.43,-42.00,250.00,1585,20220824,-48.20,743,20221013,10.50,1549,-47.00,20230710,780,5.26,20230102,1549,-47.00,20230710,743,10.50,20221013,3.67,N,363260,100,160 억,,847797,N,N,0,N,00,N
20230825,131141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,821,-7,5,-0.85,527581054,641701,9.03,820,830,812,1076,580,828,822.12,0.53,0,2683,932,880,841,789,750,906,815,161,248,100,490,1,1,160818847,1320,-19.55,3.28,12,0.40,-42.00,250.00,1585,20220824,-48.20,743,20221013,10.50,1549,-47.00,20230710,780,5.26,20230102,1549,-47.00,20230710,743,10.50,20221013,3.67,N,363260,100,160 억,,847797,N,N,0,N,00,N
20230825,121144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,821,-7,5,-0.85,470653829,572216,8.06,820,830,812,1076,580,828,822.47,0.53,0,41105,932,880,841,789,750,906,815,161,248,100,490,1,1,160818847,1320,-19.55,3.28,12,0.36,-42.00,250.00,1585,20220824,-48.20,743,20221013,10.50,1549,-47.00,20230710,780,5.26,20230102,1549,-47.00,20230710,743,10.50,20221013,3.67,N,363260,100,160 억,,847797,N,N,0,N,00,N
20230825,111142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,-1,5,-0.12,391900092,476474,6.71,820,830,812,1076,580,828,822.45,0.53,0,59076,932,880,841,789,750,906,815,161,248,100,490,1,1,160818847,1330,-19.69,3.31,12,0.30,-42.00,250.00,1585,20220824,-47.82,743,20221013,11.31,1549,-46.61,20230710,780,6.03,20230102,1549,-46.61,20230710,743,11.31,20221013,3.67,N,363260,100,160 억,,847797,N,N,0,N,00,N
20230825,101147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,826,-2,5,-0.24,334012936,406382,5.72,820,830,812,1076,580,828,821.85,0.53,0,60714,932,880,841,789,750,906,815,161,248,100,490,1,1,160818847,1328,-19.67,3.30,12,0.25,-42.00,250.00,1585,20220824,-47.89,743,20221013,11.17,1549,-46.68,20230710,780,5.90,20230102,1549,-46.68,20230710,743,11.17,20221013,3.67,N,363260,100,160 억,,847797,N,N,0,N,00,N
20230825,091140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,-3,5,-0.36,158991900,194349,2.74,820,827,812,1076,580,828,817.83,0.53,0,52073,932,880,841,789,750,906,815,161,248,100,490,1,1,160818847,1327,-19.64,3.30,12,0.12,-42.00,250.00,1585,20220824,-47.95,743,20221013,11.04,1549,-46.74,20230710,780,5.77,20230102,1549,-46.74,20230710,743,11.04,20221013,3.67,N,363260,100,160 억,,847797,N,N,0,N,00,N
20230824,161135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,828,24,2,2.99,5967440992,7076712,1120.59,805,893,802,1045,563,804,843.26,0.38,0,219689,829,816,808,795,787,823,802,161,241,100,480,1,1,160818847,1332,-19.71,3.31,12,4.40,-42.00,250.00,1655,20220823,-49.97,743,20221013,11.44,1549,-46.55,20230710,780,6.15,20230102,1585,-47.76,20220824,743,11.44,20221013,3.64,N,363260,100,160 억,,610229,N,N,0,N,00,N
20230824,151132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,23,2,2.86,5863624168,6951244,1100.73,805,893,802,1045,563,804,843.54,0.38,0,221875,829,816,808,795,787,823,802,161,241,100,480,1,1,160818847,1330,-19.69,3.31,12,4.32,-42.00,250.00,1655,20220823,-50.03,743,20221013,11.31,1549,-46.61,20230710,780,6.03,20230102,1585,-47.82,20220824,743,11.31,20221013,3.64,N,363260,100,160 억,,610229,N,N,0,N,00,N
20230824,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,826,22,2,2.74,5598814659,6630062,1049.87,805,893,802,1045,563,804,844.46,0.38,0,181210,829,816,808,795,787,823,802,161,241,100,480,1,1,160818847,1328,-19.67,3.30,12,4.12,-42.00,250.00,1655,20220823,-50.09,743,20221013,11.17,1549,-46.68,20230710,780,5.90,20230102,1585,-47.89,20220824,743,11.17,20221013,3.64,N,363260,100,160 억,,610229,N,N,0,N,00,N
20230824,131136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,840,36,2,4.48,828363960,1001770,158.63,805,848,802,1045,563,804,826.90,0.38,0,178354,829,816,808,795,787,823,802,161,241,100,480,1,1,160818847,1351,-20.00,3.36,12,0.62,-42.00,250.00,1655,20220823,-49.24,743,20221013,13.06,1549,-45.77,20230710,780,7.69,20230102,1585,-47.00,20220824,743,13.06,20221013,3.64,N,363260,100,160 억,,610229,N,N,0,N,00,N
20230824,121141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,23,2,2.86,438457087,535633,84.82,805,830,802,1045,563,804,818.58,0.38,0,99607,829,816,808,795,787,823,802,161,241,100,480,1,1,160818847,1330,-19.69,3.31,12,0.33,-42.00,250.00,1655,20220823,-50.03,743,20221013,11.31,1549,-46.61,20230710,780,6.03,20230102,1585,-47.82,20220824,743,11.31,20221013,3.64,N,363260,100,160 억,,610229,N,N,0,N,00,N
20230824,111134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,819,15,2,1.87,207749575,255463,40.45,805,821,802,1045,563,804,813.23,0.38,0,50003,829,816,808,795,787,823,802,161,241,100,480,1,1,160818847,1317,-19.50,3.28,12,0.16,-42.00,250.00,1655,20220823,-50.51,743,20221013,10.23,1549,-47.13,20230710,780,5.00,20230102,1585,-48.33,20220824,743,10.23,20221013,3.64,N,363260,100,160 억,,610229,N,N,0,N,00,N
20230824,101132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,810,6,2,0.75,81206306,100400,15.90,805,818,802,1045,563,804,808.83,0.38,0,14676,829,816,808,795,787,823,802,161,241,100,480,1,1,160818847,1303,-19.29,3.24,12,0.06,-42.00,250.00,1655,20220823,-51.06,743,20221013,9.02,1549,-47.71,20230710,780,3.85,20230102,1585,-48.90,20220824,743,9.02,20221013,3.64,N,363260,100,160 억,,610229,N,N,0,N,00,N
20230824,091136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,3,2,0.37,17409211,21523,3.41,805,818,805,1045,563,804,808.87,0.38,0,6952,829,816,808,795,787,823,802,161,241,100,480,1,1,160818847,1298,-19.21,3.23,12,0.01,-42.00,250.00,1655,20220823,-51.24,743,20221013,8.61,1549,-47.90,20230710,780,3.46,20230102,1585,-49.09,20220824,743,8.61,20221013,3.64,N,363260,100,160 억,,610229,N,N,0,N,00,N
20230823,161128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,804,-1,5,-0.12,504290231,623556,62.12,801,821,800,1046,564,805,808.76,0.37,0,13002,866,835,808,777,750,851,793,161,241,100,480,1,1,160818847,1293,-19.14,3.22,12,0.39,-42.00,250.00,1655,20220823,-51.42,743,20221013,8.21,1549,-48.10,20230710,780,3.08,20230102,1655,-51.42,20220823,743,8.21,20221013,3.61,N,363260,100,160 억,,597227,N,N,0,N,00,N
20230823,151129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,804,-1,5,-0.12,482364578,596244,59.40,801,821,800,1046,564,805,809.01,0.37,0,13680,866,835,808,777,750,851,793,161,241,100,480,1,1,160818847,1293,-19.14,3.22,12,0.37,-42.00,250.00,1655,20220823,-51.42,743,20221013,8.21,1549,-48.10,20230710,780,3.08,20230102,1655,-51.42,20220823,743,8.21,20221013,3.61,N,363260,100,160 억,,597227,N,N,0,N,00,N
20230823,141136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,804,-1,5,-0.12,391893330,483548,48.18,801,821,800,1046,564,805,810.45,0.37,0,66241,866,835,808,777,750,851,793,161,241,100,480,1,1,160818847,1293,-19.14,3.22,12,0.30,-42.00,250.00,1655,20220823,-51.42,743,20221013,8.21,1549,-48.10,20230710,780,3.08,20230102,1655,-51.42,20220823,743,8.21,20221013,3.61,N,363260,100,160 억,,597227,N,N,0,N,00,N
20230823,131126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,0,3,0.00,362610950,447127,44.55,801,821,800,1046,564,805,810.98,0.37,0,76815,866,835,808,777,750,851,793,161,241,100,480,1,1,160818847,1295,-19.17,3.22,12,0.28,-42.00,250.00,1655,20220823,-51.36,743,20221013,8.34,1549,-48.03,20230710,780,3.21,20230102,1655,-51.36,20220823,743,8.34,20221013,3.61,N,363260,100,160 억,,597227,N,N,0,N,00,N
20230823,121136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,2,2,0.25,327389990,403393,40.19,801,821,800,1046,564,805,811.59,0.37,0,80218,866,835,808,777,750,851,793,161,241,100,480,1,1,160818847,1298,-19.21,3.23,12,0.25,-42.00,250.00,1655,20220823,-51.24,743,20221013,8.61,1549,-47.90,20230710,780,3.46,20230102,1655,-51.24,20220823,743,8.61,20221013,3.61,N,363260,100,160 억,,597227,N,N,0,N,00,N
20230823,111131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,6,2,0.75,309877735,381708,38.03,801,821,800,1046,564,805,811.82,0.37,0,80541,866,835,808,777,750,851,793,161,241,100,480,1,1,160818847,1304,-19.31,3.24,12,0.24,-42.00,250.00,1655,20220823,-51.00,743,20221013,9.15,1549,-47.64,20230710,780,3.97,20230102,1655,-51.00,20220823,743,9.15,20221013,3.61,N,363260,100,160 억,,597227,N,N,0,N,00,N
20230823,101131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,819,14,2,1.74,197880085,244369,24.35,801,819,800,1046,564,805,809.76,0.37,0,50598,866,835,808,777,750,851,793,161,241,100,480,1,1,160818847,1317,-19.50,3.28,12,0.15,-42.00,250.00,1655,20220823,-50.51,743,20221013,10.23,1549,-47.13,20230710,780,5.00,20230102,1655,-50.51,20220823,743,10.23,20221013,3.61,N,363260,100,160 억,,597227,N,N,0,N,00,N
20230823,091140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,815,10,2,1.24,55069753,68261,6.80,801,815,800,1046,564,805,806.75,0.37,0,13045,866,835,808,777,750,851,793,161,241,100,480,1,1,160818847,1311,-19.40,3.26,12,0.04,-42.00,250.00,1655,20220823,-50.76,743,20221013,9.69,1549,-47.39,20230710,780,4.49,20230102,1655,-50.76,20220823,743,9.69,20221013,3.61,N,363260,100,160 억,,597227,N,N,0,N,00,N
20230822,161124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,18,2,2.29,782434470,974394,179.10,785,839,781,1023,551,787,802.99,0.39,0,-9287,808,797,789,778,770,803,784,161,236,100,470,1,1,160818847,1295,-19.17,3.22,12,0.61,-42.00,250.00,1655,20220823,-51.36,743,20221013,8.34,1549,-48.03,20230710,780,3.21,20230102,1655,-51.36,20220823,743,8.34,20221013,3.60,N,363260,100,160 억,,620932,N,N,0,N,00,N
20230822,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,804,17,2,2.16,751122832,935462,171.94,785,839,781,1023,551,787,802.94,0.39,0,-9287,808,797,789,778,770,803,784,161,236,100,470,1,1,160818847,1293,-19.14,3.22,12,0.58,-42.00,250.00,1655,20220823,-51.42,743,20221013,8.21,1549,-48.10,20230710,780,3.08,20230102,1655,-51.42,20220823,743,8.21,20221013,3.60,N,363260,100,160 억,,620932,N,N,0,N,00,N
20230822,141125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,796,9,2,1.14,702599593,874951,160.82,785,839,781,1023,551,787,803.02,0.39,0,-6856,808,797,789,778,770,803,784,161,236,100,470,1,1,160818847,1280,-18.95,3.18,12,0.54,-42.00,250.00,1655,20220823,-51.90,743,20221013,7.13,1549,-48.61,20230710,780,2.05,20230102,1655,-51.90,20220823,743,7.13,20221013,3.60,N,363260,100,160 억,,620932,N,N,0,N,00,N
20230822,131122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,787,0,3,0.00,227979767,290563,53.41,785,796,781,1023,551,787,784.61,0.39,0,-23570,808,797,789,778,770,803,784,161,236,100,470,1,1,160818847,1266,-18.74,3.15,12,0.18,-42.00,250.00,1655,20220823,-52.45,743,20221013,5.92,1549,-49.19,20230710,780,0.90,20230102,1655,-52.45,20220823,743,5.92,20221013,3.60,N,363260,100,160 억,,620932,N,N,0,N,00,N
20230822,121108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,-4,5,-0.51,203570507,259449,47.69,785,796,781,1023,551,787,784.63,0.39,0,-23618,808,797,789,778,770,803,784,161,236,100,470,1,1,160818847,1259,-18.64,3.13,12,0.16,-42.00,250.00,1655,20220823,-52.69,743,20221013,5.38,1549,-49.45,20230710,780,0.38,20230102,1655,-52.69,20220823,743,5.38,20221013,3.60,N,363260,100,160 억,,620932,N,N,0,N,00,N
20230822,111122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,785,-2,5,-0.25,172741259,220071,40.45,785,796,781,1023,551,787,784.93,0.39,0,-19587,808,797,789,778,770,803,784,161,236,100,470,1,1,160818847,1262,-18.69,3.14,12,0.14,-42.00,250.00,1655,20220823,-52.57,743,20221013,5.65,1549,-49.32,20230710,780,0.64,20230102,1655,-52.57,20220823,743,5.65,20221013,3.60,N,363260,100,160 억,,620932,N,N,0,N,00,N
20230822,101119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,785,-2,5,-0.25,121760171,155142,28.52,785,796,781,1023,551,787,784.83,0.39,0,-2960,808,797,789,778,770,803,784,161,236,100,470,1,1,160818847,1262,-18.69,3.14,12,0.10,-42.00,250.00,1655,20220823,-52.57,743,20221013,5.65,1549,-49.32,20230710,780,0.64,20230102,1655,-52.57,20220823,743,5.65,20221013,3.60,N,363260,100,160 억,,620932,N,N,0,N,00,N
20230822,091117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,-4,5,-0.51,45306779,57799,10.62,785,790,781,1023,551,787,783.87,0.39,0,1438,808,797,789,778,770,803,784,161,236,100,470,1,1,160818847,1259,-18.64,3.13,12,0.04,-42.00,250.00,1655,20220823,-52.69,743,20221013,5.38,1549,-49.45,20230710,780,0.38,20230102,1655,-52.69,20220823,743,5.38,20221013,3.60,N,363260,100,160 억,,620932,N,N,0,N,00,N
20230821,161116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,787,-6,5,-0.76,415424658,524603,46.50,781,800,781,1030,556,793,791.89,0.38,0,17793,813,802,794,783,775,799,780,161,237,100,470,1,1,160818847,1266,-18.74,3.15,12,0.33,-42.00,250.00,1655,20220823,-52.45,743,20221013,5.92,1549,-49.19,20230710,780,0.90,20230102,1655,-52.45,20220823,743,5.92,20221013,3.66,N,363260,100,160 억,,603139,N,N,0,N,00,N
20230821,151123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,787,-6,5,-0.76,394170316,497609,44.10,781,800,781,1030,556,793,792.12,0.38,0,21059,813,802,794,783,775,799,780,161,237,100,470,1,1,160818847,1266,-18.74,3.15,12,0.31,-42.00,250.00,1655,20220823,-52.45,743,20221013,5.92,1549,-49.19,20230710,780,0.90,20230102,1655,-52.45,20220823,743,5.92,20221013,3.66,N,363260,100,160 억,,603139,N,N,0,N,00,N
20230821,141117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,793,0,3,0.00,324058548,408699,36.22,781,800,781,1030,556,793,792.90,0.38,0,30992,813,802,794,783,775,799,780,161,237,100,470,1,1,160818847,1275,-18.88,3.17,12,0.25,-42.00,250.00,1655,20220823,-52.08,743,20221013,6.73,1549,-48.81,20230710,780,1.67,20230102,1655,-52.08,20220823,743,6.73,20221013,3.66,N,363260,100,160 억,,603139,N,N,0,N,00,N
20230821,131131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,797,4,2,0.50,274303565,345948,30.66,781,800,781,1030,556,793,792.90,0.38,0,40441,813,802,794,783,775,799,780,161,237,100,470,1,1,160818847,1282,-18.98,3.19,12,0.22,-42.00,250.00,1655,20220823,-51.84,743,20221013,7.27,1549,-48.55,20230710,780,2.18,20230102,1655,-51.84,20220823,743,7.27,20221013,3.66,N,363260,100,160 억,,603139,N,N,0,N,00,N
20230821,121128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,798,5,2,0.63,230683206,290982,25.79,781,800,781,1030,556,793,792.77,0.38,0,41380,813,802,794,783,775,799,780,161,237,100,470,1,1,160818847,1283,-19.00,3.19,12,0.18,-42.00,250.00,1655,20220823,-51.78,743,20221013,7.40,1549,-48.48,20230710,780,2.31,20230102,1655,-51.78,20220823,743,7.40,20221013,3.66,N,363260,100,160 억,,603139,N,N,0,N,00,N
20230821,111117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,798,5,2,0.63,188347718,237835,21.08,781,800,781,1030,556,793,791.90,0.38,0,48621,813,802,794,783,775,799,780,161,237,100,470,1,1,160818847,1283,-19.00,3.19,12,0.15,-42.00,250.00,1655,20220823,-51.78,743,20221013,7.40,1549,-48.48,20230710,780,2.31,20230102,1655,-51.78,20220823,743,7.40,20221013,3.66,N,363260,100,160 억,,603139,N,N,0,N,00,N
20230821,101115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,798,5,2,0.63,148686750,188088,16.67,781,800,781,1030,556,793,790.45,0.38,0,33266,813,802,794,783,775,799,780,161,237,100,470,1,1,160818847,1283,-19.00,3.19,12,0.12,-42.00,250.00,1655,20220823,-51.78,743,20221013,7.40,1549,-48.48,20230710,780,2.31,20230102,1655,-51.78,20220823,743,7.40,20221013,3.66,N,363260,100,160 억,,603139,N,N,0,N,00,N
20230821,091127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,788,-5,5,-0.63,42309498,53881,4.78,781,795,781,1030,556,793,784.51,0.38,0,3635,813,802,794,783,775,799,780,161,237,100,470,1,1,160818847,1267,-18.76,3.15,12,0.03,-42.00,250.00,1655,20220823,-52.39,743,20221013,6.06,1549,-49.13,20230710,780,1.03,20230102,1655,-52.39,20220823,743,6.06,20221013,3.66,N,363260,100,160 억,,603139,N,N,0,N,00,N
20230818,161117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,793,-13,5,-1.61,888110176,1118058,134.66,805,805,786,1047,565,806,794.33,0.52,0,-235612,824,815,807,798,790,811,794,161,241,100,480,1,1,160818847,1275,-18.88,3.17,12,0.70,-42.00,250.00,1655,20220823,-52.08,743,20221013,6.73,1549,-48.81,20230710,780,1.67,20230102,1655,-52.08,20220823,743,6.73,20221013,3.71,N,363260,100,160 억,,838748,N,N,0,N,00,N
20230818,151107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,789,-17,5,-2.11,842507605,1060269,127.70,805,805,786,1047,565,806,794.62,0.52,0,-233656,824,815,807,798,790,811,794,161,241,100,480,1,1,160818847,1269,-18.79,3.16,12,0.66,-42.00,250.00,1655,20220823,-52.33,743,20221013,6.19,1549,-49.06,20230710,780,1.15,20230102,1655,-52.33,20220823,743,6.19,20221013,3.71,N,363260,100,160 억,,838748,N,N,0,N,00,N
20230818,141117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,790,-16,5,-1.99,709721289,891844,107.42,805,805,789,1047,565,806,795.79,0.52,0,-177207,824,815,807,798,790,811,794,161,241,100,480,1,1,160818847,1270,-18.81,3.16,12,0.55,-42.00,250.00,1655,20220823,-52.27,743,20221013,6.33,1549,-49.00,20230710,780,1.28,20230102,1655,-52.27,20220823,743,6.33,20221013,3.71,N,363260,100,160 억,,838748,N,N,0,N,00,N
20230818,131108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,796,-10,5,-1.24,502465662,630071,75.89,805,805,794,1047,565,806,797.47,0.52,0,-150098,824,815,807,798,790,811,794,161,241,100,480,1,1,160818847,1280,-18.95,3.18,12,0.39,-42.00,250.00,1655,20220823,-51.90,743,20221013,7.13,1549,-48.61,20230710,780,2.05,20230102,1655,-51.90,20220823,743,7.13,20221013,3.71,N,363260,100,160 억,,838748,N,N,0,N,00,N
20230818,121121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,796,-10,5,-1.24,442864668,555173,66.87,805,805,794,1047,565,806,797.71,0.52,0,-125563,824,815,807,798,790,811,794,161,241,100,480,1,1,160818847,1280,-18.95,3.18,12,0.35,-42.00,250.00,1655,20220823,-51.90,743,20221013,7.13,1549,-48.61,20230710,780,2.05,20230102,1655,-51.90,20220823,743,7.13,20221013,3.71,N,363260,100,160 억,,838748,N,N,0,N,00,N
20230818,111112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,795,-11,5,-1.36,410367105,514298,61.94,805,805,794,1047,565,806,797.92,0.52,0,-110537,824,815,807,798,790,811,794,161,241,100,480,1,1,160818847,1279,-18.93,3.18,12,0.32,-42.00,250.00,1655,20220823,-51.96,743,20221013,7.00,1549,-48.68,20230710,780,1.92,20230102,1655,-51.96,20220823,743,7.00,20221013,3.71,N,363260,100,160 억,,838748,N,N,0,N,00,N
20230818,101118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,799,-7,5,-0.87,305800439,382858,46.11,805,805,795,1047,565,806,798.73,0.52,0,-102540,824,815,807,798,790,811,794,161,241,100,480,1,1,160818847,1285,-19.02,3.20,12,0.24,-42.00,250.00,1655,20220823,-51.72,743,20221013,7.54,1549,-48.42,20230710,780,2.44,20230102,1655,-51.72,20220823,743,7.54,20221013,3.71,N,363260,100,160 억,,838748,N,N,0,N,00,N
20230818,091123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,795,-11,5,-1.36,156426532,195485,23.54,805,805,795,1047,565,806,800.20,0.52,0,-104577,824,815,807,798,790,811,794,161,241,100,480,1,1,160818847,1279,-18.93,3.18,12,0.12,-42.00,250.00,1655,20220823,-51.96,743,20221013,7.00,1549,-48.68,20230710,780,1.92,20230102,1655,-51.96,20220823,743,7.00,20221013,3.71,N,363260,100,160 억,,838748,N,N,0,N,00,N
20230817,161118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,806,-2,5,-0.25,660257205,819566,39.47,808,816,799,1050,566,808,805.62,0.50,0,33910,906,856,830,780,754,844,768,161,242,100,480,1,1,160818847,1296,-19.19,3.22,12,0.51,-42.00,250.00,1655,20220823,-51.30,743,20221013,8.48,1549,-47.97,20230710,780,3.33,20230102,1655,-51.30,20220823,743,8.48,20221013,3.78,N,363260,100,160 억,,804838,N,N,0,N,00,N
20230817,151125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,809,1,2,0.12,626380203,777598,37.45,808,816,799,1050,566,808,805.53,0.50,0,33627,906,856,830,780,754,844,768,161,242,100,480,1,1,160818847,1301,-19.26,3.24,12,0.48,-42.00,250.00,1655,20220823,-51.12,743,20221013,8.88,1549,-47.77,20230710,780,3.72,20230102,1655,-51.12,20220823,743,8.88,20221013,3.78,N,363260,100,160 억,,804838,N,N,0,N,00,N
20230817,141114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,809,1,2,0.12,570912823,709066,34.15,808,816,799,1050,566,808,805.16,0.50,0,24046,906,856,830,780,754,844,768,161,242,100,480,1,1,160818847,1301,-19.26,3.24,12,0.44,-42.00,250.00,1655,20220823,-51.12,743,20221013,8.88,1549,-47.77,20230710,780,3.72,20230102,1655,-51.12,20220823,743,8.88,20221013,3.78,N,363260,100,160 억,,804838,N,N,0,N,00,N
20230817,131111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,3,2,0.37,498222634,619041,29.81,808,815,799,1050,566,808,804.83,0.50,0,10632,906,856,830,780,754,844,768,161,242,100,480,1,1,160818847,1304,-19.31,3.24,12,0.38,-42.00,250.00,1655,20220823,-51.00,743,20221013,9.15,1549,-47.64,20230710,780,3.97,20230102,1655,-51.00,20220823,743,9.15,20221013,3.78,N,363260,100,160 억,,804838,N,N,0,N,00,N
20230817,121115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,810,2,2,0.25,448633666,557824,26.87,808,815,799,1050,566,808,804.26,0.50,0,8644,906,856,830,780,754,844,768,161,242,100,480,1,1,160818847,1303,-19.29,3.24,12,0.35,-42.00,250.00,1655,20220823,-51.06,743,20221013,9.02,1549,-47.71,20230710,780,3.85,20230102,1655,-51.06,20220823,743,9.02,20221013,3.78,N,363260,100,160 억,,804838,N,N,0,N,00,N
20230817,111116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,813,5,2,0.62,397098714,494149,23.80,808,815,799,1050,566,808,803.60,0.50,0,12896,906,856,830,780,754,844,768,161,242,100,480,1,1,160818847,1307,-19.36,3.25,12,0.31,-42.00,250.00,1655,20220823,-50.88,743,20221013,9.42,1549,-47.51,20230710,780,4.23,20230102,1655,-50.88,20220823,743,9.42,20221013,3.78,N,363260,100,160 억,,804838,N,N,0,N,00,N
20230817,101109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,3,2,0.37,300846877,374901,18.06,808,812,799,1050,566,808,802.47,0.50,0,1050,906,856,830,780,754,844,768,161,242,100,480,1,1,160818847,1304,-19.31,3.24,12,0.23,-42.00,250.00,1655,20220823,-51.00,743,20221013,9.15,1549,-47.64,20230710,780,3.97,20230102,1655,-51.00,20220823,743,9.15,20221013,3.78,N,363260,100,160 억,,804838,N,N,0,N,00,N
20230817,091107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,801,-7,5,-0.87,134505499,167576,8.07,808,809,800,1050,566,808,802.65,0.50,0,-32943,906,856,830,780,754,844,768,161,242,100,480,1,1,160818847,1288,-19.07,3.20,12,0.10,-42.00,250.00,1655,20220823,-51.60,743,20221013,7.81,1549,-48.29,20230710,780,2.69,20230102,1655,-51.60,20220823,743,7.81,20221013,3.78,N,363260,100,160 억,,804838,N,N,0,N,00,N
20230816,161113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,808,-15,5,-1.82,1666664942,2022945,323.94,819,880,804,1069,577,823,823.90,0.75,0,-402005,839,830,826,817,813,829,816,161,246,100,490,1,1,160818847,1299,-19.24,3.23,12,1.26,-42.00,250.00,1655,20220823,-51.18,743,20221013,8.75,1549,-47.84,20230710,780,3.59,20230102,1655,-51.18,20220823,743,8.75,20221013,3.79,N,363260,100,160 억,,1206888,N,N,0,N,00,N
20230816,151117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,-12,5,-1.46,1627369953,1974329,316.16,819,880,804,1069,577,823,824.26,0.75,0,-392030,839,830,826,817,813,829,816,161,246,100,490,1,1,160818847,1304,-19.31,3.24,12,1.23,-42.00,250.00,1655,20220823,-51.00,743,20221013,9.15,1549,-47.64,20230710,780,3.97,20230102,1655,-51.00,20220823,743,9.15,20221013,3.79,N,363260,100,160 억,,1206888,N,N,0,N,00,N
20230816,141114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,828,5,2,0.61,862877951,1061142,169.92,819,833,804,1069,577,823,813.16,0.75,0,-262347,839,830,826,817,813,829,816,161,246,100,490,1,1,160818847,1332,-19.71,3.31,12,0.66,-42.00,250.00,1655,20220823,-49.97,743,20221013,11.44,1549,-46.55,20230710,780,6.15,20230102,1655,-49.97,20220823,743,11.44,20221013,3.79,N,363260,100,160 억,,1206888,N,N,0,N,00,N
20230816,131111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,-16,5,-1.94,653861184,802910,128.57,819,825,807,1069,577,823,814.36,0.75,0,-223508,839,830,826,817,813,829,816,161,246,100,490,1,1,160818847,1298,-19.21,3.23,12,0.50,-42.00,250.00,1655,20220823,-51.24,743,20221013,8.61,1549,-47.90,20230710,780,3.46,20230102,1655,-51.24,20220823,743,8.61,20221013,3.79,N,363260,100,160 억,,1206888,N,N,0,N,00,N
20230816,121128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,815,-8,5,-0.97,431919250,529433,84.78,819,825,812,1069,577,823,815.81,0.75,0,-155175,839,830,826,817,813,829,816,161,246,100,490,1,1,160818847,1311,-19.40,3.26,12,0.33,-42.00,250.00,1655,20220823,-50.76,743,20221013,9.69,1549,-47.39,20230710,780,4.49,20230102,1655,-50.76,20220823,743,9.69,20221013,3.79,N,363260,100,160 억,,1206888,N,N,0,N,00,N
20230816,111124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,818,-5,5,-0.61,268140809,328234,52.56,819,825,812,1069,577,823,816.92,0.75,0,-91720,839,830,826,817,813,829,816,161,246,100,490,1,1,160818847,1315,-19.48,3.27,12,0.20,-42.00,250.00,1655,20220823,-50.57,743,20221013,10.09,1549,-47.19,20230710,780,4.87,20230102,1655,-50.57,20220823,743,10.09,20221013,3.79,N,363260,100,160 억,,1206888,N,N,0,N,00,N
20230816,101115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,817,-6,5,-0.73,229251435,280597,44.93,819,825,812,1069,577,823,817.01,0.75,0,-82381,839,830,826,817,813,829,816,161,246,100,490,1,1,160818847,1314,-19.45,3.27,12,0.17,-42.00,250.00,1655,20220823,-50.63,743,20221013,9.96,1549,-47.26,20230710,780,4.74,20230102,1655,-50.63,20220823,743,9.96,20221013,3.79,N,363260,100,160 억,,1206888,N,N,0,N,00,N
20230816,091109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,812,-11,5,-1.34,95740034,117258,18.78,819,822,812,1069,577,823,816.49,0.75,0,-38507,839,830,826,817,813,829,816,161,246,100,490,1,1,160818847,1306,-19.33,3.25,12,0.07,-42.00,250.00,1655,20220823,-50.94,743,20221013,9.29,1549,-47.58,20230710,780,4.10,20230102,1655,-50.94,20220823,743,9.29,20221013,3.79,N,363260,100,160 억,,1206888,N,N,0,N,00,N
20230814,161100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,823,-8,5,-0.96,494025050,598033,104.94,833,835,822,1080,582,831,826.09,0.82,0,-114956,848,839,832,823,816,844,828,161,249,100,490,1,1,160818847,1324,-19.60,3.29,12,0.37,-42.00,250.00,1655,20220823,-50.27,743,20221013,10.77,1549,-46.87,20230710,780,5.51,20230102,1655,-50.27,20220823,743,10.77,20221013,3.78,N,363260,100,160 억,,1321844,N,N,0,N,00,N
20230814,151058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,826,-5,5,-0.60,465241495,563097,98.81,833,835,822,1080,582,831,826.22,0.82,0,-115160,848,839,832,823,816,844,828,161,249,100,490,1,1,160818847,1328,-19.67,3.30,12,0.35,-42.00,250.00,1655,20220823,-50.09,743,20221013,11.17,1549,-46.68,20230710,780,5.90,20230102,1655,-50.09,20220823,743,11.17,20221013,3.78,N,363260,100,160 억,,1321844,N,N,0,N,00,N
20230814,141101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,824,-7,5,-0.84,389005214,470592,82.58,833,835,822,1080,582,831,826.63,0.82,0,-111371,848,839,832,823,816,844,828,161,249,100,490,1,1,160818847,1325,-19.62,3.30,12,0.29,-42.00,250.00,1655,20220823,-50.21,743,20221013,10.90,1549,-46.80,20230710,780,5.64,20230102,1655,-50.21,20220823,743,10.90,20221013,3.78,N,363260,100,160 억,,1321844,N,N,0,N,00,N
20230814,131047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,-4,5,-0.48,308347334,372844,65.42,833,835,822,1080,582,831,827.01,0.82,0,-76535,848,839,832,823,816,844,828,161,249,100,490,1,1,160818847,1330,-19.69,3.31,12,0.23,-42.00,250.00,1655,20220823,-50.03,743,20221013,11.31,1549,-46.61,20230710,780,6.03,20230102,1655,-50.03,20220823,743,11.31,20221013,3.78,N,363260,100,160 억,,1321844,N,N,0,N,00,N
20230814,121057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,-6,5,-0.72,244755259,295581,51.87,833,835,823,1080,582,831,828.05,0.82,0,-79833,848,839,832,823,816,844,828,161,249,100,490,1,1,160818847,1327,-19.64,3.30,12,0.18,-42.00,250.00,1655,20220823,-50.15,743,20221013,11.04,1549,-46.74,20230710,780,5.77,20230102,1655,-50.15,20220823,743,11.04,20221013,3.78,N,363260,100,160 억,,1321844,N,N,0,N,00,N
20230814,111048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,831,0,3,0.00,168319845,203024,35.62,833,835,825,1080,582,831,829.06,0.82,0,-74863,848,839,832,823,816,844,828,161,249,100,490,1,1,160818847,1336,-19.79,3.32,12,0.13,-42.00,250.00,1655,20220823,-49.79,743,20221013,11.84,1549,-46.35,20230710,780,6.54,20230102,1655,-49.79,20220823,743,11.84,20221013,3.78,N,363260,100,160 억,,1321844,N,N,0,N,00,N
20230814,101053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,-4,5,-0.48,132527051,159845,28.05,833,835,825,1080,582,831,829.10,0.82,0,-71232,848,839,832,823,816,844,828,161,249,100,490,1,1,160818847,1330,-19.69,3.31,12,0.10,-42.00,250.00,1655,20220823,-50.03,743,20221013,11.31,1549,-46.61,20230710,780,6.03,20230102,1655,-50.03,20220823,743,11.31,20221013,3.78,N,363260,100,160 억,,1321844,N,N,0,N,00,N
20230814,091048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,832,1,2,0.12,66737166,80502,14.13,833,835,825,1080,582,831,829.01,0.82,0,-51358,848,839,832,823,816,844,828,161,249,100,490,1,1,160818847,1338,-19.81,3.33,12,0.05,-42.00,250.00,1655,20220823,-49.73,743,20221013,11.98,1549,-46.29,20230710,780,6.67,20230102,1655,-49.73,20220823,743,11.98,20221013,3.78,N,363260,100,160 억,,1321844,N,N,0,N,00,N
20230811,161050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,831,-1,5,-0.12,466018515,558844,66.69,827,841,825,1081,583,832,833.90,0.75,0,120356,858,844,834,820,810,840,816,161,249,100,490,1,1,160818847,1336,-19.79,3.32,12,0.35,-42.00,250.00,1655,20220823,-49.79,743,20221013,11.84,1549,-46.35,20230710,780,6.54,20230102,1655,-49.79,20220823,743,11.84,20221013,3.84,N,363260,100,160 억,,1203160,N,N,0,N,00,N
20230811,151043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,835,3,2,0.36,449463662,538944,64.31,827,841,825,1081,583,832,833.97,0.75,0,122297,858,844,834,820,810,840,816,161,249,100,490,1,1,160818847,1343,-19.88,3.34,12,0.34,-42.00,250.00,1655,20220823,-49.55,743,20221013,12.38,1549,-46.09,20230710,780,7.05,20230102,1655,-49.55,20220823,743,12.38,20221013,3.84,N,363260,100,160 억,,1203160,N,N,0,N,00,N
20230811,141041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,836,4,2,0.48,401639458,481515,57.46,827,841,825,1081,583,832,834.12,0.75,0,128775,858,844,834,820,810,840,816,161,249,100,490,1,1,160818847,1344,-19.90,3.34,12,0.30,-42.00,250.00,1655,20220823,-49.49,743,20221013,12.52,1549,-46.03,20230710,780,7.18,20230102,1655,-49.49,20220823,743,12.52,20221013,3.84,N,363260,100,160 억,,1203160,N,N,0,N,00,N
20230811,131041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,839,7,2,0.84,332233724,398301,47.53,827,841,825,1081,583,832,834.13,0.75,0,128527,858,844,834,820,810,840,816,161,249,100,490,1,1,160818847,1349,-19.98,3.36,12,0.25,-42.00,250.00,1655,20220823,-49.31,743,20221013,12.92,1549,-45.84,20230710,780,7.56,20230102,1655,-49.31,20220823,743,12.92,20221013,3.84,N,363260,100,160 억,,1203160,N,N,0,N,00,N
20230811,121031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,837,5,2,0.60,275620977,330662,39.46,827,841,825,1081,583,832,833.54,0.75,0,118541,858,844,834,820,810,840,816,161,249,100,490,1,1,160818847,1346,-19.93,3.35,12,0.21,-42.00,250.00,1655,20220823,-49.43,743,20221013,12.65,1549,-45.97,20230710,780,7.31,20230102,1655,-49.43,20220823,743,12.65,20221013,3.84,N,363260,100,160 억,,1203160,N,N,0,N,00,N
20230811,111032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,837,5,2,0.60,258144260,309745,36.96,827,841,825,1081,583,832,833.41,0.75,0,116665,858,844,834,820,810,840,816,161,249,100,490,1,1,160818847,1346,-19.93,3.35,12,0.19,-42.00,250.00,1655,20220823,-49.43,743,20221013,12.65,1549,-45.97,20230710,780,7.31,20230102,1655,-49.43,20220823,743,12.65,20221013,3.84,N,363260,100,160 억,,1203160,N,N,0,N,00,N
20230811,101026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,833,1,2,0.12,119607026,143997,17.18,827,838,825,1081,583,832,830.62,0.75,0,31692,858,844,834,820,810,840,816,161,249,100,490,1,1,160818847,1340,-19.83,3.33,12,0.09,-42.00,250.00,1655,20220823,-49.67,743,20221013,12.11,1549,-46.22,20230710,780,6.79,20230102,1655,-49.67,20220823,743,12.11,20221013,3.84,N,363260,100,160 억,,1203160,N,N,0,N,00,N
20230811,091041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,834,2,2,0.24,10289183,12432,1.48,827,834,827,1081,583,832,827.64,0.75,0,-433,858,844,834,820,810,840,816,161,249,100,490,1,1,160818847,1341,-19.86,3.34,12,0.01,-42.00,250.00,1655,20220823,-49.61,743,20221013,12.25,1549,-46.16,20230710,780,6.92,20230102,1655,-49.61,20220823,743,12.25,20221013,3.84,N,363260,100,160 억,,1203160,N,N,0,N,00,N
20230810,161029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,832,-11,5,-1.30,694489964,833559,63.32,843,848,824,1095,591,843,833.17,0.69,0,95416,879,861,838,820,797,870,829,161,252,100,500,1,1,160818847,1338,-19.81,3.33,12,0.52,-42.00,250.00,1655,20220823,-49.73,743,20221013,11.98,1549,-46.29,20230710,780,6.67,20230102,1655,-49.73,20220823,743,11.98,20221013,3.77,N,363260,100,160 억,,1108979,N,N,0,N,00,N
20230810,151025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,831,-12,5,-1.42,671559570,805977,61.22,843,848,824,1095,591,843,833.22,0.69,0,96219,879,861,838,820,797,870,829,161,252,100,500,1,1,160818847,1336,-19.79,3.32,12,0.50,-42.00,250.00,1655,20220823,-49.79,743,20221013,11.84,1549,-46.35,20230710,780,6.54,20230102,1655,-49.79,20220823,743,11.84,20221013,3.77,N,363260,100,160 억,,1108979,N,N,0,N,00,N
20230810,141026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,839,-4,5,-0.47,523033907,626957,47.63,843,848,824,1095,591,843,834.24,0.69,0,62653,879,861,838,820,797,870,829,161,252,100,500,1,1,160818847,1349,-19.98,3.36,12,0.39,-42.00,250.00,1655,20220823,-49.31,743,20221013,12.92,1549,-45.84,20230710,780,7.56,20230102,1655,-49.31,20220823,743,12.92,20221013,3.77,N,363260,100,160 억,,1108979,N,N,0,N,00,N
20230810,131017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,836,-7,5,-0.83,471240815,565047,42.92,843,848,824,1095,591,843,833.99,0.69,0,27592,879,861,838,820,797,870,829,161,252,100,500,1,1,160818847,1344,-19.90,3.34,12,0.35,-42.00,250.00,1655,20220823,-49.49,743,20221013,12.52,1549,-46.03,20230710,780,7.18,20230102,1655,-49.49,20220823,743,12.52,20221013,3.77,N,363260,100,160 억,,1108979,N,N,0,N,00,N
20230810,121036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,840,-3,5,-0.36,391944135,470962,35.78,843,846,824,1095,591,843,832.22,0.69,0,-7720,879,861,838,820,797,870,829,161,252,100,500,1,1,160818847,1351,-20.00,3.36,12,0.29,-42.00,250.00,1655,20220823,-49.24,743,20221013,13.06,1549,-45.77,20230710,780,7.69,20230102,1655,-49.24,20220823,743,13.06,20221013,3.77,N,363260,100,160 억,,1108979,N,N,0,N,00,N
20230810,111038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,840,-3,5,-0.36,345023363,414923,31.52,843,846,824,1095,591,843,831.54,0.69,0,-18777,879,861,838,820,797,870,829,161,252,100,500,1,1,160818847,1351,-20.00,3.36,12,0.26,-42.00,250.00,1655,20220823,-49.24,743,20221013,13.06,1549,-45.77,20230710,780,7.69,20230102,1655,-49.24,20220823,743,13.06,20221013,3.77,N,363260,100,160 억,,1108979,N,N,0,N,00,N
20230810,101032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,832,-11,5,-1.30,277068998,333467,25.33,843,846,824,1095,591,843,830.87,0.69,0,-21009,879,861,838,820,797,870,829,161,252,100,500,1,1,160818847,1338,-19.81,3.33,12,0.21,-42.00,250.00,1655,20220823,-49.73,743,20221013,11.98,1549,-46.29,20230710,780,6.67,20230102,1655,-49.73,20220823,743,11.98,20221013,3.77,N,363260,100,160 억,,1108979,N,N,0,N,00,N
20230810,091042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,837,-6,5,-0.71,69472640,83550,6.35,843,843,824,1095,591,843,831.51,0.69,0,10100,879,861,838,820,797,870,829,161,252,100,500,1,1,160818847,1346,-19.93,3.35,12,0.05,-42.00,250.00,1655,20220823,-49.43,743,20221013,12.65,1549,-45.97,20230710,780,7.31,20230102,1655,-49.43,20220823,743,12.65,20221013,3.77,N,363260,100,160 억,,1108979,N,N,0,N,00,N
20230809,161027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,843,20,2,2.43,1098868381,1307790,114.89,823,856,815,1069,577,823,840.25,0.59,0,135877,855,838,830,813,805,835,810,161,246,100,490,1,1,160818847,1356,-20.07,3.37,12,0.81,-42.00,250.00,1655,20220823,-49.06,743,20221013,13.46,1549,-45.58,20230710,780,8.08,20230102,1655,-49.06,20220823,743,13.46,20221013,3.80,N,363260,100,160 억,,951176,N,N,0,N,00,N
20230809,151015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,840,17,2,2.07,1059882891,1261437,110.82,823,856,815,1069,577,823,840.22,0.59,0,119674,855,838,830,813,805,835,810,161,246,100,490,1,1,160818847,1351,-20.00,3.36,12,0.78,-42.00,250.00,1655,20220823,-49.24,743,20221013,13.06,1549,-45.77,20230710,780,7.69,20230102,1655,-49.24,20220823,743,13.06,20221013,3.80,N,363260,100,160 억,,951176,N,N,0,N,00,N
20230809,141012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,840,17,2,2.07,962543054,1145955,100.67,823,856,815,1069,577,823,839.95,0.59,0,93357,855,838,830,813,805,835,810,161,246,100,490,1,1,160818847,1351,-20.00,3.36,12,0.71,-42.00,250.00,1655,20220823,-49.24,743,20221013,13.06,1549,-45.77,20230710,780,7.69,20230102,1655,-49.24,20220823,743,13.06,20221013,3.80,N,363260,100,160 억,,951176,N,N,0,N,00,N
20230809,131035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,845,22,2,2.67,903666212,1075909,94.52,823,856,815,1069,577,823,839.91,0.59,0,73250,855,838,830,813,805,835,810,161,246,100,490,1,1,160818847,1359,-20.12,3.38,12,0.67,-42.00,250.00,1655,20220823,-48.94,743,20221013,13.73,1549,-45.45,20230710,780,8.33,20230102,1655,-48.94,20220823,743,13.73,20221013,3.80,N,363260,100,160 억,,951176,N,N,0,N,00,N
20230809,121033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,846,23,2,2.79,797736897,950370,83.49,823,856,815,1069,577,823,839.40,0.59,0,56851,855,838,830,813,805,835,810,161,246,100,490,1,1,160818847,1361,-20.14,3.38,12,0.59,-42.00,250.00,1655,20220823,-48.88,743,20221013,13.86,1549,-45.38,20230710,780,8.46,20230102,1655,-48.88,20220823,743,13.86,20221013,3.80,N,363260,100,160 억,,951176,N,N,0,N,00,N
20230809,111025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,7,2,0.85,316791298,383165,33.66,823,837,815,1069,577,823,826.78,0.59,0,113271,855,838,830,813,805,835,810,161,246,100,490,1,1,160818847,1335,-19.76,3.32,12,0.24,-42.00,250.00,1655,20220823,-49.85,743,20221013,11.71,1549,-46.42,20230710,780,6.41,20230102,1655,-49.85,20220823,743,11.71,20221013,3.80,N,363260,100,160 억,,951176,N,N,0,N,00,N
20230809,101014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,7,2,0.85,186015994,225986,19.85,823,834,815,1069,577,823,823.13,0.59,0,52284,855,838,830,813,805,835,810,161,246,100,490,1,1,160818847,1335,-19.76,3.32,12,0.14,-42.00,250.00,1655,20220823,-49.85,743,20221013,11.71,1549,-46.42,20230710,780,6.41,20230102,1655,-49.85,20220823,743,11.71,20221013,3.80,N,363260,100,160 억,,951176,N,N,0,N,00,N
20230809,091018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,822,-1,5,-0.12,62913268,76881,6.75,823,824,815,1069,577,823,818.32,0.59,0,-21203,855,838,830,813,805,835,810,161,246,100,490,1,1,160818847,1322,-19.57,3.29,12,0.05,-42.00,250.00,1655,20220823,-50.33,743,20221013,10.63,1549,-46.93,20230710,780,5.38,20230102,1655,-50.33,20220823,743,10.63,20221013,3.80,N,363260,100,160 억,,951176,N,N,0,N,00,N
20230808,161038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,823,-19,5,-2.26,912507164,1103244,105.99,841,847,822,1094,590,842,827.12,0.73,0,-232586,870,855,839,824,808,863,832,161,252,100,500,1,1,160818847,1324,-19.60,3.29,12,0.69,-42.00,250.00,1655,20220823,-50.27,743,20221013,10.77,1549,-46.87,20230710,780,5.51,20230102,1655,-50.27,20220823,743,10.77,20221013,3.74,N,363260,100,160 억,,1181655,N,N,0,N,00,N
20230808,151024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,824,-18,5,-2.14,860887178,1040558,99.97,841,847,822,1094,590,842,827.33,0.73,0,-233965,870,855,839,824,808,863,832,161,252,100,500,1,1,160818847,1325,-19.62,3.30,12,0.65,-42.00,250.00,1655,20220823,-50.21,743,20221013,10.90,1549,-46.80,20230710,780,5.64,20230102,1655,-50.21,20220823,743,10.90,20221013,3.74,N,363260,100,160 억,,1181655,N,N,0,N,00,N
20230808,141020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,-17,5,-2.02,732725876,885134,85.03,841,847,822,1094,590,842,827.81,0.73,0,-219059,870,855,839,824,808,863,832,161,252,100,500,1,1,160818847,1327,-19.64,3.30,12,0.55,-42.00,250.00,1655,20220823,-50.15,743,20221013,11.04,1549,-46.74,20230710,780,5.77,20230102,1655,-50.15,20220823,743,11.04,20221013,3.74,N,363260,100,160 억,,1181655,N,N,0,N,00,N
20230808,131010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,829,-13,5,-1.54,621433321,750405,72.09,841,847,822,1094,590,842,828.13,0.73,0,-179191,870,855,839,824,808,863,832,161,252,100,500,1,1,160818847,1333,-19.74,3.32,12,0.47,-42.00,250.00,1655,20220823,-49.91,743,20221013,11.57,1549,-46.48,20230710,780,6.28,20230102,1655,-49.91,20220823,743,11.57,20221013,3.74,N,363260,100,160 억,,1181655,N,N,0,N,00,N
20230808,121018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,-17,5,-2.02,531267061,641050,61.59,841,847,822,1094,590,842,828.75,0.73,0,-161578,870,855,839,824,808,863,832,161,252,100,500,1,1,160818847,1327,-19.64,3.30,12,0.40,-42.00,250.00,1655,20220823,-50.15,743,20221013,11.04,1549,-46.74,20230710,780,5.77,20230102,1655,-50.15,20220823,743,11.04,20221013,3.74,N,363260,100,160 억,,1181655,N,N,0,N,00,N
20230808,111006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,824,-18,5,-2.14,479488173,578247,55.55,841,847,822,1094,590,842,829.21,0.73,0,-130404,870,855,839,824,808,863,832,161,252,100,500,1,1,160818847,1325,-19.62,3.30,12,0.36,-42.00,250.00,1655,20220823,-50.21,743,20221013,10.90,1549,-46.80,20230710,780,5.64,20230102,1655,-50.21,20220823,743,10.90,20221013,3.74,N,363260,100,160 억,,1181655,N,N,0,N,00,N
20230808,101020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,834,-8,5,-0.95,228058317,273791,26.30,841,847,827,1094,590,842,832.96,0.73,0,-62658,870,855,839,824,808,863,832,161,252,100,500,1,1,160818847,1341,-19.86,3.34,12,0.17,-42.00,250.00,1655,20220823,-49.61,743,20221013,12.25,1549,-46.16,20230710,780,6.92,20230102,1655,-49.61,20220823,743,12.25,20221013,3.74,N,363260,100,160 억,,1181655,N,N,0,N,00,N
20230808,091025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,831,-11,5,-1.31,80928804,96681,9.29,841,847,831,1094,590,842,837.07,0.73,0,-43013,870,855,839,824,808,863,832,161,252,100,500,1,1,160818847,1336,-19.79,3.32,12,0.06,-42.00,250.00,1655,20220823,-49.79,743,20221013,11.84,1549,-46.35,20230710,780,6.54,20230102,1655,-49.79,20220823,743,11.84,20221013,3.74,N,363260,100,160 억,,1181655,N,N,0,N,00,N
20230807,161015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,842,0,3,0.00,868428982,1033640,66.38,835,854,823,1094,590,842,840.15,0.68,0,94519,889,865,841,817,793,877,829,161,252,100,500,1,1,160818847,1354,-20.05,3.37,12,0.64,-42.00,250.00,1655,20220823,-49.12,743,20221013,13.32,1549,-45.64,20230710,780,7.95,20230102,1655,-49.12,20220823,743,13.32,20221013,3.76,N,363260,100,160 억,,1085870,N,N,0,N,00,N
20230807,151015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,844,2,2,0.24,824453529,981436,63.02,835,854,823,1094,590,842,840.04,0.68,0,84133,889,865,841,817,793,877,829,161,252,100,500,1,1,160818847,1357,-20.10,3.38,12,0.61,-42.00,250.00,1655,20220823,-49.00,743,20221013,13.59,1549,-45.51,20230710,780,8.21,20230102,1655,-49.00,20220823,743,13.59,20221013,3.76,N,363260,100,160 억,,1085870,N,N,0,N,00,N
20230807,141021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,840,-2,5,-0.24,785153670,934908,60.04,835,854,823,1094,590,842,839.81,0.68,0,84979,889,865,841,817,793,877,829,161,252,100,500,1,1,160818847,1351,-20.00,3.36,12,0.58,-42.00,250.00,1655,20220823,-49.24,743,20221013,13.06,1549,-45.77,20230710,780,7.69,20230102,1655,-49.24,20220823,743,13.06,20221013,3.76,N,363260,100,160 억,,1085870,N,N,0,N,00,N
20230807,131009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,844,2,2,0.24,705236510,840400,53.97,835,854,823,1094,590,842,839.16,0.68,0,77270,889,865,841,817,793,877,829,161,252,100,500,1,1,160818847,1357,-20.10,3.38,12,0.52,-42.00,250.00,1655,20220823,-49.00,743,20221013,13.59,1549,-45.51,20230710,780,8.21,20230102,1655,-49.00,20220823,743,13.59,20221013,3.76,N,363260,100,160 억,,1085870,N,N,0,N,00,N
20230807,121009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,846,4,2,0.48,559919949,668694,42.94,835,854,823,1094,590,842,837.31,0.68,0,31220,889,865,841,817,793,877,829,161,252,100,500,1,1,160818847,1361,-20.14,3.38,12,0.42,-42.00,250.00,1655,20220823,-48.88,743,20221013,13.86,1549,-45.38,20230710,780,8.46,20230102,1655,-48.88,20220823,743,13.86,20221013,3.76,N,363260,100,160 억,,1085870,N,N,0,N,00,N
20230807,111000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,844,2,2,0.24,519235590,620570,39.85,835,854,823,1094,590,842,836.68,0.68,0,25602,889,865,841,817,793,877,829,161,252,100,500,1,1,160818847,1357,-20.10,3.38,12,0.39,-42.00,250.00,1655,20220823,-49.00,743,20221013,13.59,1549,-45.51,20230710,780,8.21,20230102,1655,-49.00,20220823,743,13.59,20221013,3.76,N,363260,100,160 억,,1085870,N,N,0,N,00,N
20230807,101013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,838,-4,5,-0.48,305829746,368332,23.65,835,842,823,1094,590,842,830.20,0.68,0,25899,889,865,841,817,793,877,829,161,252,100,500,1,1,160818847,1348,-19.95,3.35,12,0.23,-42.00,250.00,1655,20220823,-49.37,743,20221013,12.79,1549,-45.90,20230710,780,7.44,20230102,1655,-49.37,20220823,743,12.79,20221013,3.76,N,363260,100,160 억,,1085870,N,N,0,N,00,N
20230807,091010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,-12,5,-1.43,122618166,147600,9.48,835,842,825,1094,590,842,830.48,0.68,0,-24549,889,865,841,817,793,877,829,161,252,100,500,1,1,160818847,1335,-19.76,3.32,12,0.09,-42.00,250.00,1655,20220823,-49.85,743,20221013,11.71,1549,-46.42,20230710,780,6.41,20230102,1655,-49.85,20220823,743,11.71,20221013,3.76,N,363260,100,160 억,,1085870,N,N,0,N,00,N
20230804,161004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,842,12,2,1.45,1275914089,1521368,148.42,826,865,817,1079,581,830,838.65,0.80,0,-223850,858,843,831,816,804,843,816,161,249,100,490,1,1,160818847,1354,-20.05,3.37,12,0.95,-42.00,250.00,1655,20220823,-49.12,743,20221013,13.32,1549,-45.64,20230710,780,7.95,20230102,1655,-49.12,20220823,743,13.32,20221013,3.73,N,363260,100,160 억,,1288370,N,N,0,N,00,N
20230804,151003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,842,12,2,1.45,1218925477,1453671,141.81,826,865,817,1079,581,830,838.52,0.80,0,-242913,858,843,831,816,804,843,816,161,249,100,490,1,1,160818847,1354,-20.05,3.37,12,0.90,-42.00,250.00,1655,20220823,-49.12,743,20221013,13.32,1549,-45.64,20230710,780,7.95,20230102,1655,-49.12,20220823,743,13.32,20221013,3.73,N,363260,100,160 억,,1288370,N,N,0,N,00,N
20230804,141017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,842,12,2,1.45,1058885494,1263859,123.30,826,865,817,1079,581,830,837.82,0.80,0,-275886,858,843,831,816,804,843,816,161,249,100,490,1,1,160818847,1354,-20.05,3.37,12,0.79,-42.00,250.00,1655,20220823,-49.12,743,20221013,13.32,1549,-45.64,20230710,780,7.95,20230102,1655,-49.12,20220823,743,13.32,20221013,3.73,N,363260,100,160 억,,1288370,N,N,0,N,00,N
20230804,131001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,0,3,0.00,469247349,567001,55.31,826,840,817,1079,581,830,827.60,0.80,0,-154725,858,843,831,816,804,843,816,161,249,100,490,1,1,160818847,1335,-19.76,3.32,12,0.35,-42.00,250.00,1655,20220823,-49.85,743,20221013,11.71,1549,-46.42,20230710,780,6.41,20230102,1655,-49.85,20220823,743,11.71,20221013,3.73,N,363260,100,160 억,,1288370,N,N,0,N,00,N
20230804,120954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,-3,5,-0.36,386830324,467229,45.58,826,840,817,1079,581,830,827.92,0.80,0,-114594,858,843,831,816,804,843,816,161,249,100,490,1,1,160818847,1330,-19.69,3.31,12,0.29,-42.00,250.00,1655,20220823,-50.03,743,20221013,11.31,1549,-46.61,20230710,780,6.03,20230102,1655,-50.03,20220823,743,11.31,20221013,3.73,N,363260,100,160 억,,1288370,N,N,0,N,00,N
20230804,111008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,0,3,0.00,301187057,363772,35.49,826,840,817,1079,581,830,827.96,0.80,0,-74682,858,843,831,816,804,843,816,161,249,100,490,1,1,160818847,1335,-19.76,3.32,12,0.23,-42.00,250.00,1655,20220823,-49.85,743,20221013,11.71,1549,-46.42,20230710,780,6.41,20230102,1655,-49.85,20220823,743,11.71,20221013,3.73,N,363260,100,160 억,,1288370,N,N,0,N,00,N
20230804,100949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,831,1,2,0.12,206728853,250421,24.43,826,834,817,1079,581,830,825.53,0.80,0,-75498,858,843,831,816,804,843,816,161,249,100,490,1,1,160818847,1336,-19.79,3.32,12,0.16,-42.00,250.00,1655,20220823,-49.79,743,20221013,11.84,1549,-46.35,20230710,780,6.54,20230102,1655,-49.79,20220823,743,11.84,20221013,3.73,N,363260,100,160 억,,1288370,N,N,0,N,00,N
20230804,090950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,820,-10,5,-1.20,85679388,104289,10.17,826,830,817,1079,581,830,821.56,0.80,0,-43535,858,843,831,816,804,843,816,161,249,100,490,1,1,160818847,1319,-19.52,3.28,12,0.06,-42.00,250.00,1655,20220823,-50.45,743,20221013,10.36,1549,-47.06,20230710,780,5.13,20230102,1655,-50.45,20220823,743,10.36,20221013,3.73,N,363260,100,160 억,,1288370,N,N,0,N,00,N
20230803,160954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,-7,5,-0.84,836278056,1009856,46.22,830,846,819,1088,586,837,828.11,0.84,0,-76334,927,881,859,813,791,871,803,161,251,100,500,1,1,160818847,1335,-19.76,3.32,12,0.63,-42.00,250.00,1655,20220823,-49.85,743,20221013,11.71,1549,-46.42,20230710,780,6.41,20230102,1655,-49.85,20220823,743,11.71,20221013,3.67,N,363260,100,160 억,,1357060,N,N,0,N,00,N
20230803,151000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,828,-9,5,-1.08,803624496,970475,44.42,830,846,819,1088,586,837,828.07,0.84,0,-68114,927,881,859,813,791,871,803,161,251,100,500,1,1,160818847,1332,-19.71,3.31,12,0.60,-42.00,250.00,1655,20220823,-49.97,743,20221013,11.44,1549,-46.55,20230710,780,6.15,20230102,1655,-49.97,20220823,743,11.44,20221013,3.67,N,363260,100,160 억,,1357060,N,N,0,N,00,N
20230803,140953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,826,-11,5,-1.31,726608155,877288,40.16,830,846,819,1088,586,837,828.24,0.84,0,-74582,927,881,859,813,791,871,803,161,251,100,500,1,1,160818847,1328,-19.67,3.30,12,0.55,-42.00,250.00,1655,20220823,-50.09,743,20221013,11.17,1549,-46.68,20230710,780,5.90,20230102,1655,-50.09,20220823,743,11.17,20221013,3.67,N,363260,100,160 억,,1357060,N,N,0,N,00,N
20230803,130954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,826,-11,5,-1.31,687103799,829454,37.97,830,846,819,1088,586,837,828.38,0.84,0,-77440,927,881,859,813,791,871,803,161,251,100,500,1,1,160818847,1328,-19.67,3.30,12,0.52,-42.00,250.00,1655,20220823,-50.09,743,20221013,11.17,1549,-46.68,20230710,780,5.90,20230102,1655,-50.09,20220823,743,11.17,20221013,3.67,N,363260,100,160 억,,1357060,N,N,0,N,00,N
20230803,121000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,826,-11,5,-1.31,613210291,739479,33.85,830,846,819,1088,586,837,829.24,0.84,0,-84506,927,881,859,813,791,871,803,161,251,100,500,1,1,160818847,1328,-19.67,3.30,12,0.46,-42.00,250.00,1655,20220823,-50.09,743,20221013,11.17,1549,-46.68,20230710,780,5.90,20230102,1655,-50.09,20220823,743,11.17,20221013,3.67,N,363260,100,160 억,,1357060,N,N,0,N,00,N
20230803,110947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,-7,5,-0.84,504737425,607464,27.80,830,846,821,1088,586,837,830.89,0.84,0,-97612,927,881,859,813,791,871,803,161,251,100,500,1,1,160818847,1335,-19.76,3.32,12,0.38,-42.00,250.00,1655,20220823,-49.85,743,20221013,11.71,1549,-46.42,20230710,780,6.41,20230102,1655,-49.85,20220823,743,11.71,20221013,3.67,N,363260,100,160 억,,1357060,N,N,0,N,00,N
20230803,100945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,834,-3,5,-0.36,322122303,386194,17.68,830,846,824,1088,586,837,834.09,0.84,0,-27547,927,881,859,813,791,871,803,161,251,100,500,1,1,160818847,1341,-19.86,3.34,12,0.24,-42.00,250.00,1655,20220823,-49.61,743,20221013,12.25,1549,-46.16,20230710,780,6.92,20230102,1655,-49.61,20220823,743,12.25,20221013,3.67,N,363260,100,160 억,,1357060,N,N,0,N,00,N
20230803,090947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,-10,5,-1.19,77194523,93033,4.26,830,835,827,1088,586,837,829.72,0.84,0,-17933,927,881,859,813,791,871,803,161,251,100,500,1,1,160818847,1330,-19.69,3.31,12,0.06,-42.00,250.00,1655,20220823,-50.03,743,20221013,11.31,1549,-46.61,20230710,780,6.03,20230102,1655,-50.03,20220823,743,11.31,20221013,3.67,N,363260,100,160 억,,1357060,N,N,0,N,00,N
20230802,160954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,837,-33,5,-3.79,1859006371,2134241,93.40,893,905,837,1131,609,870,871.22,1.23,0,-639236,918,893,873,848,828,884,839,161,261,100,520,1,1,160818847,1346,-19.93,3.35,12,1.33,-42.00,250.00,1655,20220823,-49.43,743,20221013,12.65,1549,-45.97,20230710,780,7.31,20230102,1655,-49.43,20220823,743,12.65,20221013,3.66,N,363260,100,160 억,,1976682,N,N,0,N,00,N
20230802,151006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,843,-27,5,-3.10,1779475063,2039365,89.25,893,905,838,1131,609,870,872.56,1.23,0,-646609,918,893,873,848,828,884,839,161,261,100,520,1,1,160818847,1356,-20.07,3.37,12,1.27,-42.00,250.00,1655,20220823,-49.06,743,20221013,13.46,1549,-45.58,20230710,780,8.08,20230102,1655,-49.06,20220823,743,13.46,20221013,3.66,N,363260,100,160 억,,1976682,N,N,0,N,00,N
20230802,140953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,841,-29,5,-3.33,1628577946,1860180,81.41,893,905,841,1131,609,870,875.49,1.23,0,-603855,918,893,873,848,828,884,839,161,261,100,520,1,1,160818847,1352,-20.02,3.36,12,1.16,-42.00,250.00,1655,20220823,-49.18,743,20221013,13.19,1549,-45.71,20230710,780,7.82,20230102,1655,-49.18,20220823,743,13.19,20221013,3.66,N,363260,100,160 억,,1976682,N,N,0,N,00,N
20230802,130947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,852,-18,5,-2.07,1480341125,1684722,73.73,893,905,844,1131,609,870,878.69,1.23,0,-543924,918,893,873,848,828,884,839,161,261,100,520,1,1,160818847,1370,-20.29,3.41,12,1.05,-42.00,250.00,1655,20220823,-48.52,743,20221013,14.67,1549,-45.00,20230710,780,9.23,20230102,1655,-48.52,20220823,743,14.67,20221013,3.66,N,363260,100,160 억,,1976682,N,N,0,N,00,N
20230802,120942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,858,-12,5,-1.38,1294517136,1466805,64.19,893,905,855,1131,609,870,882.54,1.23,0,-432093,918,893,873,848,828,884,839,161,261,100,520,1,1,160818847,1380,-20.43,3.43,12,0.91,-42.00,250.00,1655,20220823,-48.16,743,20221013,15.48,1549,-44.61,20230710,780,10.00,20230102,1655,-48.16,20220823,743,15.48,20221013,3.66,N,363260,100,160 억,,1976682,N,N,0,N,00,N
20230802,110945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,866,-4,5,-0.46,1161605657,1311965,57.42,893,905,860,1131,609,870,885.39,1.23,0,-390539,918,893,873,848,828,884,839,161,261,100,520,1,1,160818847,1393,-20.62,3.46,12,0.82,-42.00,250.00,1655,20220823,-47.67,743,20221013,16.55,1549,-44.09,20230710,780,11.03,20230102,1655,-47.67,20220823,743,16.55,20221013,3.66,N,363260,100,160 억,,1976682,N,N,0,N,00,N
20230802,100946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,880,10,2,1.15,846388699,949960,41.57,893,905,874,1131,609,870,890.97,1.23,0,-298361,918,893,873,848,828,884,839,161,261,100,520,1,1,160818847,1415,-20.95,3.52,12,0.59,-42.00,250.00,1655,20220823,-46.83,743,20221013,18.44,1549,-43.19,20230710,780,12.82,20230102,1655,-46.83,20220823,743,18.44,20221013,3.66,N,363260,100,160 억,,1976682,N,N,0,N,00,N
20230802,090945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,895,25,2,2.87,488661370,545786,23.89,893,905,883,1131,609,870,895.34,1.23,0,-212116,918,893,873,848,828,884,839,161,261,100,520,1,1,160818847,1439,-21.31,3.58,12,0.34,-42.00,250.00,1655,20220823,-45.92,743,20221013,20.46,1549,-42.22,20230710,780,14.74,20230102,1655,-45.92,20220823,743,20.46,20221013,3.66,N,363260,100,160 억,,1976682,N,N,0,N,00,N
20230801,160945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,870,-7,5,-0.80,1493414212,1703808,135.05,877,898,853,1140,614,877,876.52,1.39,0,-259751,901,889,870,858,839,895,864,161,263,100,520,1,1,160818847,1399,-20.71,3.48,12,1.06,-42.00,250.00,1655,20220823,-47.43,743,20221013,17.09,1549,-43.83,20230710,780,11.54,20230102,1655,-47.43,20220823,743,17.09,20221013,3.75,N,363260,100,160 억,,2230599,N,N,0,N,00,N
20230801,150940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,867,-10,5,-1.14,1461760162,1667332,132.16,877,898,853,1140,614,877,876.71,1.39,0,-264786,901,889,870,858,839,895,864,161,263,100,520,1,1,160818847,1394,-20.64,3.47,12,1.04,-42.00,250.00,1655,20220823,-47.61,743,20221013,16.69,1549,-44.03,20230710,780,11.15,20230102,1655,-47.61,20220823,743,16.69,20221013,3.75,N,363260,100,160 억,,2230599,N,N,0,N,00,N
20230801,140958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,862,-15,5,-1.71,1378772282,1571178,124.53,877,898,853,1140,614,877,877.54,1.39,0,-274959,901,889,870,858,839,895,864,161,263,100,520,1,1,160818847,1386,-20.52,3.45,12,0.98,-42.00,250.00,1655,20220823,-47.92,743,20221013,16.02,1549,-44.35,20230710,780,10.51,20230102,1655,-47.92,20220823,743,16.02,20221013,3.75,N,363260,100,160 억,,2230599,N,N,0,N,00,N
20230801,130936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,874,-3,5,-0.34,1118739617,1269712,100.64,877,898,864,1140,614,877,881.10,1.39,0,-222515,901,889,870,858,839,895,864,161,263,100,520,1,1,160818847,1406,-20.81,3.50,12,0.79,-42.00,250.00,1655,20220823,-47.19,743,20221013,17.63,1549,-43.58,20230710,780,12.05,20230102,1655,-47.19,20220823,743,17.63,20221013,3.75,N,363260,100,160 억,,2230599,N,N,0,N,00,N
20230801,120936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,879,2,2,0.23,963514140,1092807,86.62,877,898,864,1140,614,877,881.69,1.39,0,-133242,901,889,870,858,839,895,864,161,263,100,520,1,1,160818847,1414,-20.93,3.52,12,0.68,-42.00,250.00,1655,20220823,-46.89,743,20221013,18.30,1549,-43.25,20230710,780,12.69,20230102,1655,-46.89,20220823,743,18.30,20221013,3.75,N,363260,100,160 억,,2230599,N,N,0,N,00,N
20230801,110932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,882,5,2,0.57,796185209,902439,71.53,877,898,864,1140,614,877,882.26,1.39,0,-105140,901,889,870,858,839,895,864,161,263,100,520,1,1,160818847,1418,-21.00,3.53,12,0.56,-42.00,250.00,1655,20220823,-46.71,743,20221013,18.71,1549,-43.06,20230710,780,13.08,20230102,1655,-46.71,20220823,743,18.71,20221013,3.75,N,363260,100,160 억,,2230599,N,N,0,N,00,N
20230801,100939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,878,1,2,0.11,374130841,427749,33.90,877,884,864,1140,614,877,874.65,1.39,0,56976,901,889,870,858,839,895,864,161,263,100,520,1,1,160818847,1412,-20.90,3.51,12,0.27,-42.00,250.00,1655,20220823,-46.95,743,20221013,18.17,1549,-43.32,20230710,780,12.56,20230102,1655,-46.95,20220823,743,18.17,20221013,3.75,N,363260,100,160 억,,2230599,N,N,0,N,00,N
20230801,090930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,869,-8,5,-0.91,71911112,82568,6.54,877,878,864,1140,614,877,870.93,1.39,0,8648,901,889,870,858,839,895,864,161,263,100,520,1,1,160818847,1398,-20.69,3.48,12,0.05,-42.00,250.00,1655,20220823,-47.49,743,20221013,16.96,1549,-43.90,20230710,780,11.41,20230102,1655,-47.49,20220823,743,16.96,20221013,3.75,N,363260,100,160 억,,2230599,N,N,0,N,00,N