KissMeData/284620/price/prices-20230801.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
20230831,161104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3900,-35,5,-0.89,94125535,24070,36.52,3930,3955,3890,5110,2755,3935,3910.49,3.44,0,-7661,4131,4032,3961,3862,3791,3997,3827,140,1175,500,2670,5,1,27922396,1089,-6.12,4.16,12,0.09,-637.00,937.00,7500,20230322,-48.00,3020,20221013,29.14,7500,-48.00,20230322,3700,5.41,20230817,7500,-48.00,20230322,3020,29.14,20221013,0.02,N,284620,500,139 억,,959868,N,N,0,N,00,N
20230831,151358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,-25,5,-0.64,88531375,22636,34.34,3930,3955,3890,5110,2755,3935,3911.09,3.44,0,-7661,4131,4032,3961,3862,3791,3997,3827,140,1175,500,2670,5,1,27922396,1092,-6.14,4.17,12,0.08,-637.00,937.00,7500,20230322,-47.87,3020,20221013,29.47,7500,-47.87,20230322,3700,5.68,20230817,7500,-47.87,20230322,3020,29.47,20221013,0.02,N,284620,500,139 억,,959868,N,N,0,N,00,N
20230831,141514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,-25,5,-0.64,81691725,20886,31.69,3930,3955,3890,5110,2755,3935,3911.31,3.44,0,-7661,4131,4032,3961,3862,3791,3997,3827,140,1175,500,2670,5,1,27922396,1092,-6.14,4.17,12,0.07,-637.00,937.00,7500,20230322,-47.87,3020,20221013,29.47,7500,-47.87,20230322,3700,5.68,20230817,7500,-47.87,20230322,3020,29.47,20221013,0.02,N,284620,500,139 억,,959868,N,N,0,N,00,N
20230831,131437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,-25,5,-0.64,71451370,18261,27.70,3930,3955,3890,5110,2755,3935,3912.79,3.44,0,-6710,4131,4032,3961,3862,3791,3997,3827,140,1175,500,2670,5,1,27922396,1092,-6.14,4.17,12,0.07,-637.00,937.00,7500,20230322,-47.87,3020,20221013,29.47,7500,-47.87,20230322,3700,5.68,20230817,7500,-47.87,20230322,3020,29.47,20221013,0.02,N,284620,500,139 억,,959868,N,N,0,N,00,N
20230831,121529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-40,5,-1.02,64326410,16434,24.93,3930,3955,3890,5110,2755,3935,3914.23,3.44,0,-6710,4131,4032,3961,3862,3791,3997,3827,140,1175,500,2670,5,1,27922396,1088,-6.11,4.16,12,0.06,-637.00,937.00,7500,20230322,-48.07,3020,20221013,28.97,7500,-48.07,20230322,3700,5.27,20230817,7500,-48.07,20230322,3020,28.97,20221013,0.02,N,284620,500,139 억,,959868,N,N,0,N,00,N
20230831,111959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,-25,5,-0.64,45048090,11489,17.43,3930,3955,3900,5110,2755,3935,3920.98,3.44,0,-2497,4131,4032,3961,3862,3791,3997,3827,140,1175,500,2670,5,1,27922396,1092,-6.14,4.17,12,0.04,-637.00,937.00,7500,20230322,-47.87,3020,20221013,29.47,7500,-47.87,20230322,3700,5.68,20230817,7500,-47.87,20230322,3020,29.47,20221013,0.02,N,284620,500,139 억,,959868,N,N,0,N,00,N
20230831,101620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,-30,5,-0.76,30645310,7814,11.85,3930,3955,3905,5110,2755,3935,3921.85,3.44,0,-437,4131,4032,3961,3862,3791,3997,3827,140,1175,500,2670,5,1,27922396,1090,-6.13,4.17,12,0.03,-637.00,937.00,7500,20230322,-47.93,3020,20221013,29.30,7500,-47.93,20230322,3700,5.54,20230817,7500,-47.93,20230322,3020,29.30,20221013,0.02,N,284620,500,139 억,,959868,N,N,0,N,00,N
20230831,091447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,-30,5,-0.76,14483505,3688,5.59,3930,3955,3905,5110,2755,3935,3927.20,3.44,0,110,4131,4032,3961,3862,3791,3997,3827,140,1175,500,2670,5,1,27922396,1090,-6.13,4.17,12,0.01,-637.00,937.00,7500,20230322,-47.93,3020,20221013,29.30,7500,-47.93,20230322,3700,5.54,20230817,7500,-47.93,20230322,3020,29.30,20221013,0.02,N,284620,500,139 억,,959868,N,N,0,N,00,N
20230830,161109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3935,-40,5,-1.01,258931080,65917,156.08,4060,4060,3890,5160,2785,3975,3928.14,3.45,0,-3132,4081,4027,3996,3942,3911,4012,3927,140,1185,500,2700,5,1,27922396,1099,-6.18,4.20,12,0.24,-637.00,937.00,7500,20230322,-47.53,3020,20221013,30.30,7500,-47.53,20230322,3700,6.35,20230817,7500,-47.53,20230322,3020,30.30,20221013,0.02,N,284620,500,139 억,,963244,N,N,0,N,00,N
20230830,151333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3935,-40,5,-1.01,249895465,63620,150.64,4060,4060,3890,5160,2785,3975,3927.94,3.45,0,-2695,4081,4027,3996,3942,3911,4012,3927,140,1185,500,2700,5,1,27922396,1099,-6.18,4.20,12,0.23,-637.00,937.00,7500,20230322,-47.53,3020,20221013,30.30,7500,-47.53,20230322,3700,6.35,20230817,7500,-47.53,20230322,3020,30.30,20221013,0.02,N,284620,500,139 억,,963244,N,N,0,N,00,N
20230830,141427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3930,-45,5,-1.13,243505965,61991,146.78,4060,4060,3890,5160,2785,3975,3928.09,3.45,0,-2629,4081,4027,3996,3942,3911,4012,3927,140,1185,500,2700,5,1,27922396,1097,-6.17,4.19,12,0.22,-637.00,937.00,7500,20230322,-47.60,3020,20221013,30.13,7500,-47.60,20230322,3700,6.22,20230817,7500,-47.60,20230322,3020,30.13,20221013,0.02,N,284620,500,139 억,,963244,N,N,0,N,00,N
20230830,131420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3935,-40,5,-1.01,236664295,60252,142.67,4060,4060,3890,5160,2785,3975,3927.91,3.45,0,-2125,4081,4027,3996,3942,3911,4012,3927,140,1185,500,2700,5,1,27922396,1099,-6.18,4.20,12,0.22,-637.00,937.00,7500,20230322,-47.53,3020,20221013,30.30,7500,-47.53,20230322,3700,6.35,20230817,7500,-47.53,20230322,3020,30.30,20221013,0.02,N,284620,500,139 억,,963244,N,N,0,N,00,N
20230830,121432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3925,-50,5,-1.26,223635765,56926,134.79,4060,4060,3890,5160,2785,3975,3928.53,3.45,0,-1225,4081,4027,3996,3942,3911,4012,3927,140,1185,500,2700,5,1,27922396,1096,-6.16,4.19,12,0.20,-637.00,937.00,7500,20230322,-47.67,3020,20221013,29.97,7500,-47.67,20230322,3700,6.08,20230817,7500,-47.67,20230322,3020,29.97,20221013,0.02,N,284620,500,139 억,,963244,N,N,0,N,00,N
20230830,111948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3920,-55,5,-1.38,127338995,32290,76.46,4060,4060,3910,5160,2785,3975,3943.60,3.45,0,-2604,4081,4027,3996,3942,3911,4012,3927,140,1185,500,2700,5,1,27922396,1095,-6.15,4.18,12,0.12,-637.00,937.00,7500,20230322,-47.73,3020,20221013,29.80,7500,-47.73,20230322,3700,5.95,20230817,7500,-47.73,20230322,3020,29.80,20221013,0.02,N,284620,500,139 억,,963244,N,N,0,N,00,N
20230830,101516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-15,5,-0.38,37468095,9445,22.36,4060,4060,3950,5160,2785,3975,3966.98,3.45,0,-1487,4081,4027,3996,3942,3911,4012,3927,140,1185,500,2700,5,1,27922396,1106,-6.22,4.23,12,0.03,-637.00,937.00,7500,20230322,-47.20,3020,20221013,31.13,7500,-47.20,20230322,3700,7.03,20230817,7500,-47.20,20230322,3020,31.13,20221013,0.02,N,284620,500,139 억,,963244,N,N,0,N,00,N
20230830,091416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,75,2,1.89,5402680,1348,3.19,4060,4060,3990,5160,2785,3975,4007.92,3.45,0,-420,4081,4027,3996,3942,3911,4012,3927,140,1185,500,2700,5,1,27922396,1131,-6.36,4.32,12,0.00,-637.00,937.00,7500,20230322,-46.00,3020,20221013,34.11,7500,-46.00,20230322,3700,9.46,20230817,7500,-46.00,20230322,3020,34.11,20221013,0.02,N,284620,500,139 억,,963244,N,N,0,N,00,N
20230829,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3975,-45,5,-1.12,168649000,42204,154.00,4020,4050,3965,5220,2815,4020,3995.90,3.41,0,10786,4190,4105,4055,3970,3920,4080,3945,140,1200,500,2730,5,1,27922396,1110,-6.24,4.24,12,0.15,-637.00,937.00,7500,20230322,-47.00,3020,20221013,31.62,7500,-47.00,20230322,3700,7.43,20230817,7500,-47.00,20230322,3020,31.62,20221013,0.02,N,284620,500,139 억,,952458,N,N,0,N,00,N
20230829,151341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3985,-35,5,-0.87,164254670,41099,149.96,4020,4050,3965,5220,2815,4020,3996.42,3.41,0,10790,4190,4105,4055,3970,3920,4080,3945,140,1200,500,2730,5,1,27922396,1113,-6.26,4.25,12,0.15,-637.00,937.00,7500,20230322,-46.87,3020,20221013,31.95,7500,-46.87,20230322,3700,7.70,20230817,7500,-46.87,20230322,3020,31.95,20221013,0.02,N,284620,500,139 억,,952458,N,N,0,N,00,N
20230829,141521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-30,5,-0.75,143087290,35789,130.59,4020,4050,3965,5220,2815,4020,3997.93,3.41,0,9514,4190,4105,4055,3970,3920,4080,3945,140,1200,500,2730,5,1,27922396,1114,-6.26,4.26,12,0.13,-637.00,937.00,7500,20230322,-46.80,3020,20221013,32.12,7500,-46.80,20230322,3700,7.84,20230817,7500,-46.80,20230322,3020,32.12,20221013,0.02,N,284620,500,139 억,,952458,N,N,0,N,00,N
20230829,131413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3985,-35,5,-0.87,104638160,26126,95.33,4020,4050,3965,5220,2815,4020,4004.99,3.41,0,9125,4190,4105,4055,3970,3920,4080,3945,140,1200,500,2730,5,1,27922396,1113,-6.26,4.25,12,0.09,-637.00,937.00,7500,20230322,-46.87,3020,20221013,31.95,7500,-46.87,20230322,3700,7.70,20230817,7500,-46.87,20230322,3020,31.95,20221013,0.02,N,284620,500,139 억,,952458,N,N,0,N,00,N
20230829,121513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,-10,5,-0.25,78112085,19494,71.13,4020,4050,3965,5220,2815,4020,4006.81,3.41,0,9112,4190,4105,4055,3970,3920,4080,3945,140,1200,500,2730,5,1,27922396,1120,-6.30,4.28,12,0.07,-637.00,937.00,7500,20230322,-46.53,3020,20221013,32.78,7500,-46.53,20230322,3700,8.38,20230817,7500,-46.53,20230322,3020,32.78,20221013,0.02,N,284620,500,139 억,,952458,N,N,0,N,00,N
20230829,112208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,15,2,0.37,63088070,15742,57.44,4020,4050,3965,5220,2815,4020,4007.43,3.41,0,9205,4190,4105,4055,3970,3920,4080,3945,140,1200,500,2730,5,1,27922396,1127,-6.33,4.31,12,0.06,-637.00,937.00,7500,20230322,-46.20,3020,20221013,33.61,7500,-46.20,20230322,3700,9.05,20230817,7500,-46.20,20230322,3020,33.61,20221013,0.02,N,284620,500,139 억,,952458,N,N,0,N,00,N
20230829,101608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,0,3,0.00,45688125,11417,41.66,4020,4030,3965,5220,2815,4020,4001.36,3.41,0,5601,4190,4105,4055,3970,3920,4080,3945,140,1200,500,2730,5,1,27922396,1122,-6.31,4.29,12,0.04,-637.00,937.00,7500,20230322,-46.40,3020,20221013,33.11,7500,-46.40,20230322,3700,8.65,20230817,7500,-46.40,20230322,3020,33.11,20221013,0.02,N,284620,500,139 억,,952458,N,N,0,N,00,N
20230829,091044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,0,3,0.00,3486725,872,3.18,4020,4030,3965,5220,2815,4020,3990.01,3.41,0,-238,4190,4105,4055,3970,3920,4080,3945,140,1200,500,2730,5,1,27922396,1122,-6.31,4.29,12,0.00,-637.00,937.00,7500,20230322,-46.40,3020,20221013,33.11,7500,-46.40,20230322,3700,8.65,20230817,7500,-46.40,20230322,3020,33.11,20221013,0.02,N,284620,500,139 억,,952458,N,N,0,N,00,N
20230828,161031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,-40,5,-0.99,110224250,27405,98.23,4140,4140,4005,5270,2845,4060,4022.05,3.42,0,-2820,4173,4116,4013,3956,3853,4145,3985,140,1210,500,2760,5,1,27922396,1122,-6.31,4.29,12,0.10,-637.00,937.00,7500,20230322,-46.40,3020,20221013,33.11,7500,-46.40,20230322,3700,8.65,20230817,7500,-46.40,20230322,3020,33.11,20221013,0.02,N,284620,500,139 억,,955278,N,N,0,N,00,N
20230828,151041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4025,-35,5,-0.86,107871685,26819,96.13,4140,4140,4005,5270,2845,4060,4022.21,3.42,0,-2806,4173,4116,4013,3956,3853,4145,3985,140,1210,500,2760,5,1,27922396,1124,-6.32,4.30,12,0.10,-637.00,937.00,7500,20230322,-46.33,3020,20221013,33.28,7500,-46.33,20230322,3700,8.78,20230817,7500,-46.33,20230322,3020,33.28,20221013,0.02,N,284620,500,139 억,,955278,N,N,0,N,00,N
20230828,141044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,-40,5,-0.99,92426770,22970,82.34,4140,4140,4005,5270,2845,4060,4023.80,3.42,0,-2224,4173,4116,4013,3956,3853,4145,3985,140,1210,500,2760,5,1,27922396,1122,-6.31,4.29,12,0.08,-637.00,937.00,7500,20230322,-46.40,3020,20221013,33.11,7500,-46.40,20230322,3700,8.65,20230817,7500,-46.40,20230322,3020,33.11,20221013,0.02,N,284620,500,139 억,,955278,N,N,0,N,00,N
20230828,131053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,-30,5,-0.74,85805395,21322,76.43,4140,4140,4005,5270,2845,4060,4024.27,3.42,0,-1543,4173,4116,4013,3956,3853,4145,3985,140,1210,500,2760,5,1,27922396,1125,-6.33,4.30,12,0.08,-637.00,937.00,7500,20230322,-46.27,3020,20221013,33.44,7500,-46.27,20230322,3700,8.92,20230817,7500,-46.27,20230322,3020,33.44,20221013,0.02,N,284620,500,139 억,,955278,N,N,0,N,00,N
20230828,121043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,-25,5,-0.62,62038870,15404,55.22,4140,4140,4005,5270,2845,4060,4027.45,3.42,0,-1732,4173,4116,4013,3956,3853,4145,3985,140,1210,500,2760,5,1,27922396,1127,-6.33,4.31,12,0.06,-637.00,937.00,7500,20230322,-46.20,3020,20221013,33.61,7500,-46.20,20230322,3700,9.05,20230817,7500,-46.20,20230322,3020,33.61,20221013,0.02,N,284620,500,139 억,,955278,N,N,0,N,00,N
20230828,111040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,-40,5,-0.99,60232145,14955,53.61,4140,4140,4005,5270,2845,4060,4027.56,3.42,0,-1910,4173,4116,4013,3956,3853,4145,3985,140,1210,500,2760,5,1,27922396,1122,-6.31,4.29,12,0.05,-637.00,937.00,7500,20230322,-46.40,3020,20221013,33.11,7500,-46.40,20230322,3700,8.65,20230817,7500,-46.40,20230322,3020,33.11,20221013,0.02,N,284620,500,139 억,,955278,N,N,0,N,00,N
20230828,101029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,-10,5,-0.25,50519515,12543,44.96,4140,4140,4005,5270,2845,4060,4027.71,3.42,0,-1239,4173,4116,4013,3956,3853,4145,3985,140,1210,500,2760,5,1,27922396,1131,-6.36,4.32,12,0.04,-637.00,937.00,7500,20230322,-46.00,3020,20221013,34.11,7500,-46.00,20230322,3700,9.46,20230817,7500,-46.00,20230322,3020,34.11,20221013,0.02,N,284620,500,139 억,,955278,N,N,0,N,00,N
20230828,091043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,-30,5,-0.74,32747010,8142,29.18,4140,4140,4005,5270,2845,4060,4021.99,3.42,0,12,4173,4116,4013,3956,3853,4145,3985,140,1210,500,2760,5,1,27922396,1125,-6.33,4.30,12,0.03,-637.00,937.00,7500,20230322,-46.27,3020,20221013,33.44,7500,-46.27,20230322,3700,8.92,20230817,7500,-46.27,20230322,3020,33.44,20221013,0.02,N,284620,500,139 억,,955278,N,N,0,N,00,N
20230825,161035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4060,85,2,2.14,111903040,27898,95.00,3975,4070,3910,5160,2785,3975,4011.15,3.40,0,5537,4048,4011,3958,3921,3868,3985,3895,140,1185,500,2700,5,1,27922396,1134,-6.37,4.33,12,0.10,-637.00,937.00,7500,20230322,-45.87,3020,20221013,34.44,7500,-45.87,20230322,3700,9.73,20230817,7500,-45.87,20230322,3020,34.44,20221013,0.02,N,284620,500,139 억,,949443,N,N,0,N,00,N
20230825,151042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,15,2,0.38,104844655,26154,89.06,3975,4070,3910,5160,2785,3975,4008.74,3.40,0,4714,4048,4011,3958,3921,3868,3985,3895,140,1185,500,2700,5,1,27922396,1114,-6.26,4.26,12,0.09,-637.00,937.00,7500,20230322,-46.80,3020,20221013,32.12,7500,-46.80,20230322,3700,7.84,20230817,7500,-46.80,20230322,3020,32.12,20221013,0.02,N,284620,500,139 억,,949443,N,N,0,N,00,N
20230825,141041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,75,2,1.89,86438310,21551,73.39,3975,4070,3910,5160,2785,3975,4010.87,3.40,0,3954,4048,4011,3958,3921,3868,3985,3895,140,1185,500,2700,5,1,27922396,1131,-6.36,4.32,12,0.08,-637.00,937.00,7500,20230322,-46.00,3020,20221013,34.11,7500,-46.00,20230322,3700,9.46,20230817,7500,-46.00,20230322,3020,34.11,20221013,0.02,N,284620,500,139 억,,949443,N,N,0,N,00,N
20230825,131035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4070,95,2,2.39,63278355,15828,53.90,3975,4070,3910,5160,2785,3975,3997.87,3.40,0,2326,4048,4011,3958,3921,3868,3985,3895,140,1185,500,2700,5,1,27922396,1136,-6.39,4.34,12,0.06,-637.00,937.00,7500,20230322,-45.73,3020,20221013,34.77,7500,-45.73,20230322,3700,10.00,20230817,7500,-45.73,20230322,3020,34.77,20221013,0.02,N,284620,500,139 억,,949443,N,N,0,N,00,N
20230825,121037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3985,10,2,0.25,22075500,5558,18.93,3975,4010,3910,5160,2785,3975,3971.84,3.40,0,1791,4048,4011,3958,3921,3868,3985,3895,140,1185,500,2700,5,1,27922396,1113,-6.26,4.25,12,0.02,-637.00,937.00,7500,20230322,-46.87,3020,20221013,31.95,7500,-46.87,20230322,3700,7.70,20230817,7500,-46.87,20230322,3020,31.95,20221013,0.02,N,284620,500,139 억,,949443,N,N,0,N,00,N
20230825,111035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3965,-10,5,-0.25,10535050,2662,9.06,3975,3985,3910,5160,2785,3975,3957.57,3.40,0,187,4048,4011,3958,3921,3868,3985,3895,140,1185,500,2700,5,1,27922396,1107,-6.22,4.23,12,0.01,-637.00,937.00,7500,20230322,-47.13,3020,20221013,31.29,7500,-47.13,20230322,3700,7.16,20230817,7500,-47.13,20230322,3020,31.29,20221013,0.02,N,284620,500,139 억,,949443,N,N,0,N,00,N
20230825,101042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-15,5,-0.38,5970225,1507,5.13,3975,3985,3910,5160,2785,3975,3961.66,3.40,0,-170,4048,4011,3958,3921,3868,3985,3895,140,1185,500,2700,5,1,27922396,1106,-6.22,4.23,12,0.01,-637.00,937.00,7500,20230322,-47.20,3020,20221013,31.13,7500,-47.20,20230322,3700,7.03,20230817,7500,-47.20,20230322,3020,31.13,20221013,0.02,N,284620,500,139 억,,949443,N,N,0,N,00,N
20230825,091034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,-5,5,-0.13,1863290,472,1.61,3975,3975,3910,5160,2785,3975,3947.65,3.40,0,-4,4048,4011,3958,3921,3868,3985,3895,140,1185,500,2700,5,1,27922396,1109,-6.23,4.24,12,0.00,-637.00,937.00,7500,20230322,-47.07,3020,20221013,31.46,7500,-47.07,20230322,3700,7.30,20230817,7500,-47.07,20230322,3020,31.46,20221013,0.02,N,284620,500,139 억,,949443,N,N,0,N,00,N
20230824,161030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3975,-5,5,-0.13,116134980,29263,54.30,3980,3995,3905,5170,2790,3980,3968.66,3.43,0,-7587,4113,4046,4003,3936,3893,4025,3915,140,1190,500,2700,5,1,27922396,1110,-6.24,4.24,12,0.10,-637.00,937.00,7500,20230322,-47.00,3020,20221013,31.62,7500,-47.00,20230322,3700,7.43,20230817,7500,-47.00,20230322,3020,31.62,20221013,0.02,N,284620,500,139 억,,957030,N,N,0,N,00,N
20230824,151028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,-10,5,-0.25,110408280,27819,51.62,3980,3995,3905,5170,2790,3980,3968.81,3.43,0,-7061,4113,4046,4003,3936,3893,4025,3915,140,1190,500,2700,5,1,27922396,1109,-6.23,4.24,12,0.10,-637.00,937.00,7500,20230322,-47.07,3020,20221013,31.46,7500,-47.07,20230322,3700,7.30,20230817,7500,-47.07,20230322,3020,31.46,20221013,0.02,N,284620,500,139 억,,957030,N,N,0,N,00,N
20230824,141029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,-10,5,-0.25,96779630,24380,45.24,3980,3995,3905,5170,2790,3980,3969.63,3.43,0,-4498,4113,4046,4003,3936,3893,4025,3915,140,1190,500,2700,5,1,27922396,1109,-6.23,4.24,12,0.09,-637.00,937.00,7500,20230322,-47.07,3020,20221013,31.46,7500,-47.07,20230322,3700,7.30,20230817,7500,-47.07,20230322,3020,31.46,20221013,0.02,N,284620,500,139 억,,957030,N,N,0,N,00,N
20230824,131033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3980,0,3,0.00,90714610,22853,42.41,3980,3995,3905,5170,2790,3980,3969.48,3.43,0,-3449,4113,4046,4003,3936,3893,4025,3915,140,1190,500,2700,5,1,27922396,1111,-6.25,4.25,12,0.08,-637.00,937.00,7500,20230322,-46.93,3020,20221013,31.79,7500,-46.93,20230322,3700,7.57,20230817,7500,-46.93,20230322,3020,31.79,20221013,0.02,N,284620,500,139 억,,957030,N,N,0,N,00,N
20230824,121035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3975,-5,5,-0.13,88847815,22384,41.54,3980,3995,3905,5170,2790,3980,3969.26,3.43,0,-3499,4113,4046,4003,3936,3893,4025,3915,140,1190,500,2700,5,1,27922396,1110,-6.24,4.24,12,0.08,-637.00,937.00,7500,20230322,-47.00,3020,20221013,31.62,7500,-47.00,20230322,3700,7.43,20230817,7500,-47.00,20230322,3020,31.62,20221013,0.02,N,284620,500,139 억,,957030,N,N,0,N,00,N
20230824,111030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,10,2,0.25,61364155,15432,28.64,3980,3995,3955,5170,2790,3980,3976.42,3.43,0,-1711,4113,4046,4003,3936,3893,4025,3915,140,1190,500,2700,5,1,27922396,1114,-6.26,4.26,12,0.06,-637.00,937.00,7500,20230322,-46.80,3020,20221013,32.12,7500,-46.80,20230322,3700,7.84,20230817,7500,-46.80,20230322,3020,32.12,20221013,0.02,N,284620,500,139 억,,957030,N,N,0,N,00,N
20230824,101026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3980,0,3,0.00,55548060,13974,25.93,3980,3995,3955,5170,2790,3980,3975.10,3.43,0,-1701,4113,4046,4003,3936,3893,4025,3915,140,1190,500,2700,5,1,27922396,1111,-6.25,4.25,12,0.05,-637.00,937.00,7500,20230322,-46.93,3020,20221013,31.79,7500,-46.93,20230322,3700,7.57,20230817,7500,-46.93,20230322,3020,31.79,20221013,0.02,N,284620,500,139 억,,957030,N,N,0,N,00,N
20230824,091030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3980,0,3,0.00,13882210,3488,6.47,3980,3985,3960,5170,2790,3980,3979.99,3.43,0,-2024,4113,4046,4003,3936,3893,4025,3915,140,1190,500,2700,5,1,27922396,1111,-6.25,4.25,12,0.01,-637.00,937.00,7500,20230322,-46.93,3020,20221013,31.79,7500,-46.93,20230322,3700,7.57,20230817,7500,-46.93,20230322,3020,31.79,20221013,0.02,N,284620,500,139 억,,957030,N,N,0,N,00,N
20230823,161025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3980,-90,5,-2.21,215295185,53867,63.23,4020,4070,3960,5290,2850,4070,3996.79,3.47,0,-11611,4290,4180,4095,3985,3900,4137,3942,140,1220,500,2760,5,1,27922396,1111,-6.25,4.25,12,0.19,-637.00,937.00,7500,20230322,-46.93,3020,20221013,31.79,7500,-46.93,20230322,3700,7.57,20230817,7500,-46.93,20230322,3020,31.79,20221013,0.02,N,284620,500,139 억,,968569,N,N,0,N,00,N
20230823,151023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3980,-90,5,-2.21,204095440,51054,59.92,4020,4070,3960,5290,2850,4070,3997.64,3.47,0,-10961,4290,4180,4095,3985,3900,4137,3942,140,1220,500,2760,5,1,27922396,1111,-6.25,4.25,12,0.18,-637.00,937.00,7500,20230322,-46.93,3020,20221013,31.79,7500,-46.93,20230322,3700,7.57,20230817,7500,-46.93,20230322,3020,31.79,20221013,0.02,N,284620,500,139 억,,968569,N,N,0,N,00,N
20230823,141032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,-75,5,-1.84,183912745,45991,53.98,4020,4070,3960,5290,2850,4070,3998.89,3.47,0,-10311,4290,4180,4095,3985,3900,4137,3942,140,1220,500,2760,5,1,27922396,1115,-6.27,4.26,12,0.16,-637.00,937.00,7500,20230322,-46.73,3020,20221013,32.28,7500,-46.73,20230322,3700,7.97,20230817,7500,-46.73,20230322,3020,32.28,20221013,0.02,N,284620,500,139 억,,968569,N,N,0,N,00,N
20230823,131023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,-75,5,-1.84,167398725,41847,49.12,4020,4070,3960,5290,2850,4070,4000.26,3.47,0,-8297,4290,4180,4095,3985,3900,4137,3942,140,1220,500,2760,5,1,27922396,1115,-6.27,4.26,12,0.15,-637.00,937.00,7500,20230322,-46.73,3020,20221013,32.28,7500,-46.73,20230322,3700,7.97,20230817,7500,-46.73,20230322,3020,32.28,20221013,0.02,N,284620,500,139 억,,968569,N,N,0,N,00,N
20230823,121031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,-75,5,-1.84,160902390,40220,47.21,4020,4070,3960,5290,2850,4070,4000.56,3.47,0,-7128,4290,4180,4095,3985,3900,4137,3942,140,1220,500,2760,5,1,27922396,1115,-6.27,4.26,12,0.14,-637.00,937.00,7500,20230322,-46.73,3020,20221013,32.28,7500,-46.73,20230322,3700,7.97,20230817,7500,-46.73,20230322,3020,32.28,20221013,0.02,N,284620,500,139 억,,968569,N,N,0,N,00,N
20230823,111025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,-75,5,-1.84,130593405,32625,38.29,4020,4070,3960,5290,2850,4070,4002.86,3.47,0,-7051,4290,4180,4095,3985,3900,4137,3942,140,1220,500,2760,5,1,27922396,1115,-6.27,4.26,12,0.12,-637.00,937.00,7500,20230322,-46.73,3020,20221013,32.28,7500,-46.73,20230322,3700,7.97,20230817,7500,-46.73,20230322,3020,32.28,20221013,0.02,N,284620,500,139 억,,968569,N,N,0,N,00,N
20230823,101025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,-100,5,-2.46,98314665,24528,28.79,4020,4070,3960,5290,2850,4070,4008.26,3.47,0,-7532,4290,4180,4095,3985,3900,4137,3942,140,1220,500,2760,5,1,27922396,1109,-6.23,4.24,12,0.09,-637.00,937.00,7500,20230322,-47.07,3020,20221013,31.46,7500,-47.07,20230322,3700,7.30,20230817,7500,-47.07,20230322,3020,31.46,20221013,0.02,N,284620,500,139 억,,968569,N,N,0,N,00,N
20230823,091034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4060,-10,5,-0.25,17174245,4258,5.00,4020,4070,4010,5290,2850,4070,4033.41,3.47,0,-616,4290,4180,4095,3985,3900,4137,3942,140,1220,500,2760,5,1,27922396,1134,-6.37,4.33,12,0.02,-637.00,937.00,7500,20230322,-45.87,3020,20221013,34.44,7500,-45.87,20230322,3700,9.73,20230817,7500,-45.87,20230322,3020,34.44,20221013,0.02,N,284620,500,139 억,,968569,N,N,0,N,00,N
20230822,161020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4070,-140,5,-3.33,347924290,85146,13.66,4120,4205,4010,5470,2950,4210,4086.21,3.48,0,-3518,4933,4571,4213,3851,3493,4752,4032,140,1260,500,2860,5,1,27922396,1136,-6.39,4.34,12,0.30,-637.00,937.00,7500,20230322,-45.73,3020,20221013,34.77,7500,-45.73,20230322,3700,10.00,20230817,7500,-45.73,20230322,3020,34.77,20221013,0.02,N,284620,500,139 억,,971062,N,N,0,N,00,N
20230822,151021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,-175,5,-4.16,321590445,78622,12.62,4120,4205,4010,5470,2950,4210,4090.34,3.48,0,-3155,4933,4571,4213,3851,3493,4752,4032,140,1260,500,2860,5,1,27922396,1127,-6.33,4.31,12,0.28,-637.00,937.00,7500,20230322,-46.20,3020,20221013,33.61,7500,-46.20,20230322,3700,9.05,20230817,7500,-46.20,20230322,3020,33.61,20221013,0.02,N,284620,500,139 억,,971062,N,N,0,N,00,N
20230822,141021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,-170,5,-4.04,288304010,70388,11.29,4120,4205,4010,5470,2950,4210,4095.93,3.48,0,-377,4933,4571,4213,3851,3493,4752,4032,140,1260,500,2860,5,1,27922396,1128,-6.34,4.31,12,0.25,-637.00,937.00,7500,20230322,-46.13,3020,20221013,33.77,7500,-46.13,20230322,3700,9.19,20230817,7500,-46.13,20230322,3020,33.77,20221013,0.02,N,284620,500,139 억,,971062,N,N,0,N,00,N
20230822,131018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4090,-120,5,-2.85,219931485,53501,8.58,4120,4205,4070,5470,2950,4210,4110.79,3.48,0,3012,4933,4571,4213,3851,3493,4752,4032,140,1260,500,2860,5,1,27922396,1142,-6.42,4.36,12,0.19,-637.00,937.00,7500,20230322,-45.47,3020,20221013,35.43,7500,-45.47,20230322,3700,10.54,20230817,7500,-45.47,20230322,3020,35.43,20221013,0.02,N,284620,500,139 억,,971062,N,N,0,N,00,N
20230822,121005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4110,-100,5,-2.38,188668495,45859,7.36,4120,4205,4070,5470,2950,4210,4114.10,3.48,0,2776,4933,4571,4213,3851,3493,4752,4032,140,1260,500,2860,5,1,27922396,1148,-6.45,4.39,12,0.16,-637.00,937.00,7500,20230322,-45.20,3020,20221013,36.09,7500,-45.20,20230322,3700,11.08,20230817,7500,-45.20,20230322,3020,36.09,20221013,0.02,N,284620,500,139 억,,971062,N,N,0,N,00,N
20230822,111017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4100,-110,5,-2.61,167123595,40604,6.52,4120,4205,4070,5470,2950,4210,4115.94,3.48,0,1794,4933,4571,4213,3851,3493,4752,4032,140,1260,500,2860,5,1,27922396,1145,-6.44,4.38,12,0.15,-637.00,937.00,7500,20230322,-45.33,3020,20221013,35.76,7500,-45.33,20230322,3700,10.81,20230817,7500,-45.33,20230322,3020,35.76,20221013,0.02,N,284620,500,139 억,,971062,N,N,0,N,00,N
20230822,101015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4115,-95,5,-2.26,112574540,27286,4.38,4120,4205,4070,5470,2950,4210,4125.73,3.48,0,3052,4933,4571,4213,3851,3493,4752,4032,140,1260,500,2860,5,1,27922396,1149,-6.46,4.39,12,0.10,-637.00,937.00,7500,20230322,-45.13,3020,20221013,36.26,7500,-45.13,20230322,3700,11.22,20230817,7500,-45.13,20230322,3020,36.26,20221013,0.02,N,284620,500,139 억,,971062,N,N,0,N,00,N
20230822,091014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4110,-100,5,-2.38,50952675,12384,1.99,4120,4170,4070,5470,2950,4210,4114.40,3.48,0,-1172,4933,4571,4213,3851,3493,4752,4032,140,1260,500,2860,5,1,27922396,1148,-6.45,4.39,12,0.04,-637.00,937.00,7500,20230322,-45.20,3020,20221013,36.09,7500,-45.20,20230322,3700,11.08,20230817,7500,-45.20,20230322,3020,36.09,20221013,0.02,N,284620,500,139 억,,971062,N,N,0,N,00,N
20230821,161013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4210,390,2,10.21,2659218255,621041,1418.16,3855,4575,3855,4965,2675,3820,4281.93,3.41,0,22141,3996,3907,3846,3757,3696,3877,3727,140,1145,500,2590,5,1,27922396,1176,-6.61,4.49,12,2.22,-637.00,937.00,7500,20230322,-43.87,3020,20221013,39.40,7500,-43.87,20230322,3700,13.78,20230817,7500,-43.87,20230322,3020,39.40,20221013,0.02,N,284620,500,139 억,,951792,N,N,0,N,00,N
20230821,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4190,370,2,9.69,2633669780,614971,1404.30,3855,4575,3855,4965,2675,3820,4282.59,3.41,0,21583,3996,3907,3846,3757,3696,3877,3727,140,1145,500,2590,5,1,27922396,1170,-6.58,4.47,12,2.20,-637.00,937.00,7500,20230322,-44.13,3020,20221013,38.74,7500,-44.13,20230322,3700,13.24,20230817,7500,-44.13,20230322,3020,38.74,20221013,0.02,N,284620,500,139 억,,951792,N,N,0,N,00,N
20230821,141015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4270,450,2,11.78,2457803385,573281,1309.10,3855,4575,3855,4965,2675,3820,4287.26,3.41,0,-1289,3996,3907,3846,3757,3696,3877,3727,140,1145,500,2590,5,1,27922396,1192,-6.70,4.56,12,2.05,-637.00,937.00,7500,20230322,-43.07,3020,20221013,41.39,7500,-43.07,20230322,3700,15.41,20230817,7500,-43.07,20230322,3020,41.39,20221013,0.02,N,284620,500,139 억,,951792,N,N,0,N,00,N
20230821,131026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4415,595,2,15.58,2174074605,508240,1160.58,3855,4575,3855,4965,2675,3820,4277.65,3.41,0,-8980,3996,3907,3846,3757,3696,3877,3727,140,1145,500,2590,5,1,27922396,1233,-6.93,4.71,12,1.82,-637.00,937.00,7500,20230322,-41.13,3020,20221013,46.19,7500,-41.13,20230322,3700,19.32,20230817,7500,-41.13,20230322,3020,46.19,20221013,0.02,N,284620,500,139 억,,951792,N,N,0,N,00,N
20230821,121024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4100,280,2,7.33,1719049675,403718,921.90,3855,4575,3855,4965,2675,3820,4258.05,3.41,0,-8530,3996,3907,3846,3757,3696,3877,3727,140,1145,500,2590,5,1,27922396,1145,-6.44,4.38,12,1.45,-637.00,937.00,7500,20230322,-45.33,3020,20221013,35.76,7500,-45.33,20230322,3700,10.81,20230817,7500,-45.33,20230322,3020,35.76,20221013,0.02,N,284620,500,139 억,,951792,N,N,0,N,00,N
20230821,111015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4155,335,2,8.77,1656993670,388612,887.40,3855,4575,3855,4965,2675,3820,4263.88,3.41,0,-14212,3996,3907,3846,3757,3696,3877,3727,140,1145,500,2590,5,1,27922396,1160,-6.52,4.43,12,1.39,-637.00,937.00,7500,20230322,-44.60,3020,20221013,37.58,7500,-44.60,20230322,3700,12.30,20230817,7500,-44.60,20230322,3020,37.58,20221013,0.02,N,284620,500,139 억,,951792,N,N,0,N,00,N
20230821,101012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4065,245,2,6.41,1546604255,361565,825.64,3855,4575,3855,4965,2675,3820,4277.53,3.41,0,-23749,3996,3907,3846,3757,3696,3877,3727,140,1145,500,2590,5,1,27922396,1135,-6.38,4.34,12,1.29,-637.00,937.00,7500,20230322,-45.80,3020,20221013,34.60,7500,-45.80,20230322,3700,9.86,20230817,7500,-45.80,20230322,3020,34.60,20221013,0.02,N,284620,500,139 억,,951792,N,N,0,N,00,N
20230821,091023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4145,325,2,8.51,174735650,42507,97.07,3855,4195,3855,4965,2675,3820,4110.75,3.41,0,-14289,3996,3907,3846,3757,3696,3877,3727,140,1145,500,2590,5,1,27922396,1157,-6.51,4.42,12,0.15,-637.00,937.00,7500,20230322,-44.73,3020,20221013,37.25,7500,-44.73,20230322,3700,12.03,20230817,7500,-44.73,20230322,3020,37.25,20221013,0.02,N,284620,500,139 억,,951792,N,N,0,N,00,N
20230818,161014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3820,-130,5,-3.29,163368435,42792,94.87,3860,3935,3785,5130,2765,3950,3817.73,3.39,0,5676,4230,4090,3895,3755,3560,3992,3657,140,1182,500,2680,5,1,27922396,1067,-6.00,4.08,12,0.15,-637.00,937.00,7500,20230322,-49.07,3020,20221013,26.49,7500,-49.07,20230322,3700,3.24,20230817,7500,-49.07,20230322,3020,26.49,20221013,0.03,N,284620,500,139 억,,946116,N,N,0,N,00,N
20230818,151005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3820,-130,5,-3.29,160394635,42012,93.14,3860,3935,3785,5130,2765,3950,3817.83,3.39,0,5463,4230,4090,3895,3755,3560,3992,3657,140,1182,500,2680,5,1,27922396,1067,-6.00,4.08,12,0.15,-637.00,937.00,7500,20230322,-49.07,3020,20221013,26.49,7500,-49.07,20230322,3700,3.24,20230817,7500,-49.07,20230322,3020,26.49,20221013,0.03,N,284620,500,139 억,,946116,N,N,0,N,00,N
20230818,141014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3815,-135,5,-3.42,143024045,37455,83.04,3860,3935,3785,5130,2765,3950,3818.56,3.39,0,5206,4230,4090,3895,3755,3560,3992,3657,140,1182,500,2680,5,1,27922396,1065,-5.99,4.07,12,0.13,-637.00,937.00,7500,20230322,-49.13,3020,20221013,26.32,7500,-49.13,20230322,3700,3.11,20230817,7500,-49.13,20230322,3020,26.32,20221013,0.03,N,284620,500,139 억,,946116,N,N,0,N,00,N
20230818,131006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,-140,5,-3.54,133558105,34963,77.51,3860,3935,3785,5130,2765,3950,3819.98,3.39,0,4916,4230,4090,3895,3755,3560,3992,3657,140,1182,500,2680,5,1,27922396,1064,-5.98,4.07,12,0.13,-637.00,937.00,7500,20230322,-49.20,3020,20221013,26.16,7500,-49.20,20230322,3700,2.97,20230817,7500,-49.20,20230322,3020,26.16,20221013,0.03,N,284620,500,139 억,,946116,N,N,0,N,00,N
20230818,121017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3820,-130,5,-3.29,114431755,29927,66.35,3860,3935,3785,5130,2765,3950,3823.70,3.39,0,4761,4230,4090,3895,3755,3560,3992,3657,140,1182,500,2680,5,1,27922396,1067,-6.00,4.08,12,0.11,-637.00,937.00,7500,20230322,-49.07,3020,20221013,26.49,7500,-49.07,20230322,3700,3.24,20230817,7500,-49.07,20230322,3020,26.49,20221013,0.03,N,284620,500,139 억,,946116,N,N,0,N,00,N
20230818,111008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3830,-120,5,-3.04,90033680,23505,52.11,3860,3935,3790,5130,2765,3950,3830.41,3.39,0,4392,4230,4090,3895,3755,3560,3992,3657,140,1182,500,2680,5,1,27922396,1069,-6.01,4.09,12,0.08,-637.00,937.00,7500,20230322,-48.93,3020,20221013,26.82,7500,-48.93,20230322,3700,3.51,20230817,7500,-48.93,20230322,3020,26.82,20221013,0.03,N,284620,500,139 억,,946116,N,N,0,N,00,N
20230818,101015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3815,-135,5,-3.42,39799955,10323,22.89,3860,3935,3800,5130,2765,3950,3855.46,3.39,0,-700,4230,4090,3895,3755,3560,3992,3657,140,1182,500,2680,5,1,27922396,1065,-5.99,4.07,12,0.04,-637.00,937.00,7500,20230322,-49.13,3020,20221013,26.32,7500,-49.13,20230322,3700,3.11,20230817,7500,-49.13,20230322,3020,26.32,20221013,0.03,N,284620,500,139 억,,946116,N,N,0,N,00,N
20230818,091018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-55,5,-1.39,4297675,1111,2.46,3860,3895,3830,5130,2765,3950,3868.29,3.39,0,-218,4230,4090,3895,3755,3560,3992,3657,140,1182,500,2680,5,1,27922396,1088,-6.11,4.16,12,0.00,-637.00,937.00,7500,20230322,-48.07,3020,20221013,28.97,7500,-48.07,20230322,3700,5.27,20230817,7500,-48.07,20230322,3020,28.97,20221013,0.03,N,284620,500,139 억,,946116,N,N,0,N,00,N
20230817,161014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3950,-85,5,-2.11,174222370,45107,95.48,4035,4035,3700,5240,2825,4035,3862.42,3.38,0,2311,4281,4157,4061,3937,3841,4110,3890,140,1207,500,2740,5,1,27922396,1103,-6.20,4.22,12,0.16,-637.00,937.00,7500,20230322,-47.33,3020,20221013,30.79,7500,-47.33,20230322,3700,6.76,20230817,7500,-47.33,20230322,3020,30.79,20221013,0.03,N,284620,500,139 억,,942939,N,N,0,N,00,N
20230817,151020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3875,-160,5,-3.97,169407995,43884,92.89,4035,4035,3700,5240,2825,4035,3860.36,3.38,0,2626,4281,4157,4061,3937,3841,4110,3890,140,1207,500,2740,5,1,27922396,1082,-6.08,4.14,12,0.16,-637.00,937.00,7500,20230322,-48.33,3020,20221013,28.31,7500,-48.33,20230322,3700,4.73,20230817,7500,-48.33,20230322,3020,28.31,20221013,0.03,N,284620,500,139 억,,942939,N,N,0,N,00,N
20230817,141011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-155,5,-3.84,157263065,40757,86.27,4035,4035,3700,5240,2825,4035,3858.55,3.38,0,3245,4281,4157,4061,3937,3841,4110,3890,140,1207,500,2740,5,1,27922396,1083,-6.09,4.14,12,0.15,-637.00,937.00,7500,20230322,-48.27,3020,20221013,28.48,7500,-48.27,20230322,3700,4.86,20230817,7500,-48.27,20230322,3020,28.48,20221013,0.03,N,284620,500,139 억,,942939,N,N,0,N,00,N
20230817,131008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3885,-150,5,-3.72,133792265,34710,73.47,4035,4035,3700,5240,2825,4035,3854.57,3.38,0,2890,4281,4157,4061,3937,3841,4110,3890,140,1207,500,2740,5,1,27922396,1085,-6.10,4.15,12,0.12,-637.00,937.00,7500,20230322,-48.20,3020,20221013,28.64,7500,-48.20,20230322,3700,5.00,20230817,7500,-48.20,20230322,3020,28.64,20221013,0.03,N,284620,500,139 억,,942939,N,N,0,N,00,N
20230817,121011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3900,-135,5,-3.35,122927305,31923,67.57,4035,4035,3700,5240,2825,4035,3850.74,3.38,0,2932,4281,4157,4061,3937,3841,4110,3890,140,1207,500,2740,5,1,27922396,1089,-6.12,4.16,12,0.11,-637.00,937.00,7500,20230322,-48.00,3020,20221013,29.14,7500,-48.00,20230322,3700,5.41,20230817,7500,-48.00,20230322,3020,29.14,20221013,0.03,N,284620,500,139 억,,942939,N,N,0,N,00,N
20230817,111012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3915,-120,5,-2.97,121671910,31601,66.89,4035,4035,3700,5240,2825,4035,3850.26,3.38,0,3133,4281,4157,4061,3937,3841,4110,3890,140,1207,500,2740,5,1,27922396,1093,-6.15,4.18,12,0.11,-637.00,937.00,7500,20230322,-47.80,3020,20221013,29.64,7500,-47.80,20230322,3700,5.81,20230817,7500,-47.80,20230322,3020,29.64,20221013,0.03,N,284620,500,139 억,,942939,N,N,0,N,00,N
20230817,101007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3865,-170,5,-4.21,90180410,23484,49.71,4035,4035,3700,5240,2825,4035,3840.08,3.38,0,2097,4281,4157,4061,3937,3841,4110,3890,140,1207,500,2740,5,1,27922396,1079,-6.07,4.12,12,0.08,-637.00,937.00,7500,20230322,-48.47,3020,20221013,27.98,7500,-48.47,20230322,3700,4.46,20230817,7500,-48.47,20230322,3020,27.98,20221013,0.03,N,284620,500,139 억,,942939,N,N,0,N,00,N
20230817,091006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3945,-90,5,-2.23,4588555,1169,2.47,4035,4035,3870,5240,2825,4035,3925.20,3.38,0,-368,4281,4157,4061,3937,3841,4110,3890,140,1207,500,2740,5,1,27922396,1102,-6.19,4.21,12,0.00,-637.00,937.00,7500,20230322,-47.40,3020,20221013,30.63,7500,-47.40,20230322,3730,5.76,20230726,7500,-47.40,20230322,3020,30.63,20221013,0.03,N,284620,500,139 억,,942939,N,N,0,N,00,N
20230816,161011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,-155,5,-3.70,189493555,46933,131.84,4185,4185,3965,5440,2935,4190,4037.53,3.34,0,9528,4446,4317,4241,4112,4036,4280,4075,140,1252,500,2840,5,1,27922396,1127,-6.33,4.31,12,0.17,-637.00,937.00,7500,20220812,-46.20,3020,20221013,33.61,7500,-46.20,20230322,3730,8.18,20230726,7500,-46.20,20230322,3020,33.61,20221013,0.03,N,284620,500,139 억,,933411,N,N,0,N,00,N
20230816,151013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4005,-185,5,-4.42,181459625,44930,126.21,4185,4185,3965,5440,2935,4190,4038.72,3.34,0,9185,4446,4317,4241,4112,4036,4280,4075,140,1252,500,2840,5,1,27922396,1118,-6.29,4.27,12,0.16,-637.00,937.00,7500,20220812,-46.60,3020,20221013,32.62,7500,-46.60,20230322,3730,7.37,20230726,7500,-46.60,20230322,3020,32.62,20221013,0.03,N,284620,500,139 억,,933411,N,N,0,N,00,N
20230816,141011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,-170,5,-4.06,164874150,40802,114.62,4185,4185,3965,5440,2935,4190,4040.84,3.34,0,9584,4446,4317,4241,4112,4036,4280,4075,140,1252,500,2840,5,1,27922396,1122,-6.31,4.29,12,0.15,-637.00,937.00,7500,20220812,-46.40,3020,20221013,33.11,7500,-46.40,20230322,3730,7.77,20230726,7500,-46.40,20230322,3020,33.11,20221013,0.03,N,284620,500,139 억,,933411,N,N,0,N,00,N
20230816,131009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-110,5,-2.63,142826480,35337,99.26,4185,4185,3965,5440,2935,4190,4041.84,3.34,0,9014,4446,4317,4241,4112,4036,4280,4075,140,1252,500,2840,5,1,27922396,1139,-6.41,4.35,12,0.13,-637.00,937.00,7500,20220812,-45.60,3020,20221013,35.10,7500,-45.60,20230322,3730,9.38,20230726,7500,-45.60,20230322,3020,35.10,20221013,0.03,N,284620,500,139 억,,933411,N,N,0,N,00,N
20230816,121023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,-150,5,-3.58,108629815,26876,75.50,4185,4185,3965,5440,2935,4190,4041.89,3.34,0,1635,4446,4317,4241,4112,4036,4280,4075,140,1252,500,2840,5,1,27922396,1128,-6.34,4.31,12,0.10,-637.00,937.00,7500,20220812,-46.13,3020,20221013,33.77,7500,-46.13,20230322,3730,8.31,20230726,7500,-46.13,20230322,3020,33.77,20221013,0.03,N,284620,500,139 억,,933411,N,N,0,N,00,N
20230816,111018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,-140,5,-3.34,94869945,23470,65.93,4185,4185,3965,5440,2935,4190,4042.18,3.34,0,925,4446,4317,4241,4112,4036,4280,4075,140,1252,500,2840,5,1,27922396,1131,-6.36,4.32,12,0.08,-637.00,937.00,7500,20220812,-46.00,3020,20221013,34.11,7500,-46.00,20230322,3730,8.58,20230726,7500,-46.00,20230322,3020,34.11,20221013,0.03,N,284620,500,139 억,,933411,N,N,0,N,00,N
20230816,101013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-190,5,-4.53,75934250,18779,52.75,4185,4185,3965,5440,2935,4190,4043.57,3.34,0,-1772,4446,4317,4241,4112,4036,4280,4075,140,1252,500,2840,5,1,27922396,1117,-6.28,4.27,12,0.07,-637.00,937.00,7500,20220812,-46.67,3020,20221013,32.45,7500,-46.67,20230322,3730,7.24,20230726,7500,-46.67,20230322,3020,32.45,20221013,0.03,N,284620,500,139 억,,933411,N,N,0,N,00,N
20230816,091008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4175,-15,5,-0.36,2014210,482,1.35,4185,4185,4175,5440,2935,4190,4178.86,3.34,0,-104,4446,4317,4241,4112,4036,4280,4075,140,1252,500,2840,5,1,27922396,1166,-6.55,4.46,12,0.00,-637.00,937.00,7500,20220812,-44.33,3020,20221013,38.25,7500,-44.33,20230322,3730,11.93,20230726,7500,-44.33,20230322,3020,38.25,20221013,0.03,N,284620,500,139 억,,933411,N,N,0,N,00,N
20230814,161000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4190,-200,5,-4.56,150130595,35528,68.70,4370,4370,4165,5700,3075,4390,4225.70,3.35,0,-2874,4550,4470,4310,4230,4070,4510,4270,140,1312,500,2980,5,1,27922396,1170,-6.58,4.47,12,0.13,-637.00,937.00,7500,20220812,-44.13,3020,20221013,38.74,7500,-44.13,20230322,3730,12.33,20230726,7500,-44.13,20230322,3020,38.74,20221013,0.03,N,284620,500,139 억,,936771,N,N,0,N,00,N
20230814,150956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4205,-185,5,-4.21,143974520,34059,65.86,4370,4370,4165,5700,3075,4390,4227.21,3.35,0,-2826,4550,4470,4310,4230,4070,4510,4270,140,1312,500,2980,5,1,27922396,1174,-6.60,4.49,12,0.12,-637.00,937.00,7500,20220812,-43.93,3020,20221013,39.24,7500,-43.93,20230322,3730,12.73,20230726,7500,-43.93,20230322,3020,39.24,20221013,0.03,N,284620,500,139 억,,936771,N,N,0,N,00,N
20230814,140959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4205,-185,5,-4.21,111574810,26351,50.95,4370,4370,4165,5700,3075,4390,4234.18,3.35,0,-2946,4550,4470,4310,4230,4070,4510,4270,140,1312,500,2980,5,1,27922396,1174,-6.60,4.49,12,0.09,-637.00,937.00,7500,20220812,-43.93,3020,20221013,39.24,7500,-43.93,20230322,3730,12.73,20230726,7500,-43.93,20230322,3020,39.24,20221013,0.03,N,284620,500,139 억,,936771,N,N,0,N,00,N
20230814,130948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4260,-130,5,-2.96,96707055,22814,44.11,4370,4370,4165,5700,3075,4390,4238.93,3.35,0,-2877,4550,4470,4310,4230,4070,4510,4270,140,1312,500,2980,5,1,27922396,1189,-6.69,4.55,12,0.08,-637.00,937.00,7500,20220812,-43.20,3020,20221013,41.06,7500,-43.20,20230322,3730,14.21,20230726,7500,-43.20,20230322,3020,41.06,20221013,0.03,N,284620,500,139 억,,936771,N,N,0,N,00,N
20230814,120955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4265,-125,5,-2.85,88494915,20893,40.40,4370,4370,4165,5700,3075,4390,4235.63,3.35,0,-2496,4550,4470,4310,4230,4070,4510,4270,140,1312,500,2980,5,1,27922396,1191,-6.70,4.55,12,0.07,-637.00,937.00,7500,20220812,-43.13,3020,20221013,41.23,7500,-43.13,20230322,3730,14.34,20230726,7500,-43.13,20230322,3020,41.23,20221013,0.03,N,284620,500,139 억,,936771,N,N,0,N,00,N
20230814,110949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4230,-160,5,-3.64,78479085,18517,35.80,4370,4370,4165,5700,3075,4390,4238.22,3.35,0,-2098,4550,4470,4310,4230,4070,4510,4270,140,1312,500,2980,5,1,27922396,1181,-6.64,4.51,12,0.07,-637.00,937.00,7500,20220812,-43.60,3020,20221013,40.07,7500,-43.60,20230322,3730,13.40,20230726,7500,-43.60,20230322,3020,40.07,20221013,0.03,N,284620,500,139 억,,936771,N,N,0,N,00,N
20230814,100952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4225,-165,5,-3.76,51487615,12079,23.36,4370,4370,4165,5700,3075,4390,4262.57,3.35,0,-1754,4550,4470,4310,4230,4070,4510,4270,140,1312,500,2980,5,1,27922396,1180,-6.63,4.51,12,0.04,-637.00,937.00,7500,20220812,-43.67,3020,20221013,39.90,7500,-43.67,20230322,3730,13.27,20230726,7500,-43.67,20230322,3020,39.90,20221013,0.03,N,284620,500,139 억,,936771,N,N,0,N,00,N
20230814,090949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4315,-75,5,-1.71,7058155,1623,3.14,4370,4370,4305,5700,3075,4390,4348.83,3.35,0,-47,4550,4470,4310,4230,4070,4510,4270,140,1312,500,2980,5,1,27922396,1205,-6.77,4.61,12,0.01,-637.00,937.00,7500,20220812,-42.47,3020,20221013,42.88,7500,-42.47,20230322,3730,15.68,20230726,7500,-42.47,20230322,3020,42.88,20221013,0.03,N,284620,500,139 억,,936771,N,N,0,N,00,N
20230811,160949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4390,10,2,0.23,220479900,51445,83.21,4340,4390,4150,5690,3070,4380,4284.14,3.35,0,2620,4476,4427,4351,4302,4226,4452,4327,140,1310,500,2970,5,1,27922396,1226,-6.89,4.69,12,0.18,-637.00,937.00,7500,20220812,-41.47,3020,20221013,45.36,7500,-41.47,20230322,3730,17.69,20230726,7500,-41.47,20220812,3020,45.36,20221013,0.03,N,284620,500,139 억,,934007,N,N,0,N,00,N
20230811,150944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4370,-10,5,-0.23,203293960,47520,76.86,4340,4380,4150,5690,3070,4380,4278.07,3.35,0,3918,4476,4427,4351,4302,4226,4452,4327,140,1310,500,2970,5,1,27922396,1220,-6.86,4.66,12,0.17,-637.00,937.00,7500,20220812,-41.73,3020,20221013,44.70,7500,-41.73,20230322,3730,17.16,20230726,7500,-41.73,20220812,3020,44.70,20221013,0.03,N,284620,500,139 억,,934007,N,N,0,N,00,N
20230811,140943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4290,-90,5,-2.05,146881690,34513,55.82,4340,4350,4150,5690,3070,4380,4255.84,3.35,0,525,4476,4427,4351,4302,4226,4452,4327,140,1310,500,2970,5,1,27922396,1198,-6.73,4.58,12,0.12,-637.00,937.00,7500,20220812,-42.80,3020,20221013,42.05,7500,-42.80,20230322,3730,15.01,20230726,7500,-42.80,20220812,3020,42.05,20221013,0.03,N,284620,500,139 억,,934007,N,N,0,N,00,N
20230811,130941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4315,-65,5,-1.48,134251415,31577,51.07,4340,4350,4150,5690,3070,4380,4251.56,3.35,0,1349,4476,4427,4351,4302,4226,4452,4327,140,1310,500,2970,5,1,27922396,1205,-6.77,4.61,12,0.11,-637.00,937.00,7500,20220812,-42.47,3020,20221013,42.88,7500,-42.47,20230322,3730,15.68,20230726,7500,-42.47,20220812,3020,42.88,20221013,0.03,N,284620,500,139 억,,934007,N,N,0,N,00,N
20230811,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4285,-95,5,-2.17,102413570,24113,39.00,4340,4350,4150,5690,3070,4380,4247.23,3.35,0,348,4476,4427,4351,4302,4226,4452,4327,140,1310,500,2970,5,1,27922396,1196,-6.73,4.57,12,0.09,-637.00,937.00,7500,20220812,-42.87,3020,20221013,41.89,7500,-42.87,20230322,3730,14.88,20230726,7500,-42.87,20220812,3020,41.89,20221013,0.03,N,284620,500,139 억,,934007,N,N,0,N,00,N
20230811,110933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4295,-85,5,-1.94,77674750,18359,29.70,4340,4340,4150,5690,3070,4380,4230.88,3.35,0,1927,4476,4427,4351,4302,4226,4452,4327,140,1310,500,2970,5,1,27922396,1199,-6.74,4.58,12,0.07,-637.00,937.00,7500,20220812,-42.73,3020,20221013,42.22,7500,-42.73,20230322,3730,15.15,20230726,7500,-42.73,20220812,3020,42.22,20221013,0.03,N,284620,500,139 억,,934007,N,N,0,N,00,N
20230811,100929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4235,-145,5,-3.31,58115545,13778,22.29,4340,4340,4150,5690,3070,4380,4218.00,3.35,0,1689,4476,4427,4351,4302,4226,4452,4327,140,1310,500,2970,5,1,27922396,1183,-6.65,4.52,12,0.05,-637.00,937.00,7500,20220812,-43.53,3020,20221013,40.23,7500,-43.53,20230322,3730,13.54,20230726,7500,-43.53,20220812,3020,40.23,20221013,0.03,N,284620,500,139 억,,934007,N,N,0,N,00,N
20230811,090940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4175,-205,5,-4.68,18690955,4404,7.12,4340,4340,4175,5690,3070,4380,4244.09,3.35,0,-655,4476,4427,4351,4302,4226,4452,4327,140,1310,500,2970,5,1,27922396,1166,-6.55,4.46,12,0.02,-637.00,937.00,7500,20220812,-44.33,3020,20221013,38.25,7500,-44.33,20230322,3730,11.93,20230726,7500,-44.33,20220812,3020,38.25,20221013,0.03,N,284620,500,139 억,,934007,N,N,0,N,00,N
20230810,160930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4380,30,2,0.69,263801110,60812,19.31,4305,4400,4275,5650,3045,4350,4337.80,3.34,0,4267,4880,4615,4305,4040,3730,4747,4172,140,1302,500,2950,5,1,27922396,1223,-6.88,4.67,12,0.22,-637.00,937.00,7890,20220809,-44.49,3020,20221013,45.03,7500,-41.60,20230322,3730,17.43,20230726,7500,-41.60,20220812,3020,45.03,20221013,0.04,N,284620,500,139 억,,931536,N,N,0,N,00,N
20230810,150928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4330,-20,5,-0.46,235220405,54211,17.22,4305,4400,4275,5650,3045,4350,4338.98,3.34,0,1510,4880,4615,4305,4040,3730,4747,4172,140,1302,500,2950,5,1,27922396,1209,-6.80,4.62,12,0.19,-637.00,937.00,7890,20220809,-45.12,3020,20221013,43.38,7500,-42.27,20230322,3730,16.09,20230726,7500,-42.27,20220812,3020,43.38,20221013,0.04,N,284620,500,139 억,,931536,N,N,0,N,00,N
20230810,140929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4345,-5,5,-0.11,225860130,52043,16.53,4305,4400,4275,5650,3045,4350,4339.87,3.34,0,1490,4880,4615,4305,4040,3730,4747,4172,140,1302,500,2950,5,1,27922396,1213,-6.82,4.64,12,0.19,-637.00,937.00,7890,20220809,-44.93,3020,20221013,43.87,7500,-42.07,20230322,3730,16.49,20230726,7500,-42.07,20220812,3020,43.87,20221013,0.04,N,284620,500,139 억,,931536,N,N,0,N,00,N
20230810,130920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4355,5,2,0.11,217569960,50128,15.92,4305,4400,4275,5650,3045,4350,4340.29,3.34,0,1387,4880,4615,4305,4040,3730,4747,4172,140,1302,500,2950,5,1,27922396,1216,-6.84,4.65,12,0.18,-637.00,937.00,7890,20220809,-44.80,3020,20221013,44.21,7500,-41.93,20230322,3730,16.76,20230726,7500,-41.93,20220812,3020,44.21,20221013,0.04,N,284620,500,139 억,,931536,N,N,0,N,00,N
20230810,120937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4340,-10,5,-0.23,190914565,43972,13.97,4305,4400,4275,5650,3045,4350,4341.73,3.34,0,1591,4880,4615,4305,4040,3730,4747,4172,140,1302,500,2950,5,1,27922396,1212,-6.81,4.63,12,0.16,-637.00,937.00,7890,20220809,-44.99,3020,20221013,43.71,7500,-42.13,20230322,3730,16.35,20230726,7500,-42.13,20220812,3020,43.71,20221013,0.04,N,284620,500,139 억,,931536,N,N,0,N,00,N
20230810,110939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4370,20,2,0.46,161048000,37116,11.79,4305,4400,4275,5650,3045,4350,4339.04,3.34,0,1787,4880,4615,4305,4040,3730,4747,4172,140,1302,500,2950,5,1,27922396,1220,-6.86,4.66,12,0.13,-637.00,937.00,7890,20220809,-44.61,3020,20221013,44.70,7500,-41.73,20230322,3730,17.16,20230726,7500,-41.73,20220812,3020,44.70,20221013,0.04,N,284620,500,139 억,,931536,N,N,0,N,00,N
20230810,100933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4335,-15,5,-0.34,81106325,18793,5.97,4305,4380,4275,5650,3045,4350,4315.77,3.34,0,2924,4880,4615,4305,4040,3730,4747,4172,140,1302,500,2950,5,1,27922396,1210,-6.81,4.63,12,0.07,-637.00,937.00,7890,20220809,-45.06,3020,20221013,43.54,7500,-42.20,20230322,3730,16.22,20230726,7500,-42.20,20220812,3020,43.54,20221013,0.04,N,284620,500,139 억,,931536,N,N,0,N,00,N
20230810,090943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4315,-35,5,-0.80,33888260,7853,2.49,4305,4380,4275,5650,3045,4350,4315.31,3.34,0,2518,4880,4615,4305,4040,3730,4747,4172,140,1302,500,2950,5,1,27922396,1205,-6.77,4.61,12,0.03,-637.00,937.00,7890,20220809,-45.31,3020,20221013,42.88,7500,-42.47,20230322,3730,15.68,20230726,7500,-42.47,20220812,3020,42.88,20221013,0.04,N,284620,500,139 억,,931536,N,N,0,N,00,N
20230809,160930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4350,385,2,9.71,1359570200,314397,209.95,4005,4570,3995,5150,2780,3965,4324.37,3.21,0,32128,4398,4181,4073,3856,3748,4127,3802,140,1185,500,2690,5,1,27922396,1215,-6.83,4.64,12,1.13,-637.00,937.00,7890,20220809,-44.87,3020,20221013,44.04,7500,-42.00,20230322,3730,16.62,20230726,7890,-44.87,20220809,3020,44.04,20221013,0.03,N,284620,500,139 억,,896254,N,N,0,N,00,N
20230809,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4325,360,2,9.08,1309581915,302775,202.19,4005,4570,3995,5150,2780,3965,4325.26,3.21,0,30704,4398,4181,4073,3856,3748,4127,3802,140,1185,500,2690,5,1,27922396,1208,-6.79,4.62,12,1.08,-637.00,937.00,7890,20220809,-45.18,3020,20221013,43.21,7500,-42.33,20230322,3730,15.95,20230726,7890,-45.18,20220809,3020,43.21,20221013,0.03,N,284620,500,139 억,,896254,N,N,0,N,00,N
20230809,140916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4365,400,2,10.09,1246520090,288281,192.51,4005,4570,3995,5150,2780,3965,4323.98,3.21,0,28646,4398,4181,4073,3856,3748,4127,3802,140,1185,500,2690,5,1,27922396,1219,-6.85,4.66,12,1.03,-637.00,937.00,7890,20220809,-44.68,3020,20221013,44.54,7500,-41.80,20230322,3730,17.02,20230726,7890,-44.68,20220809,3020,44.54,20221013,0.03,N,284620,500,139 억,,896254,N,N,0,N,00,N
20230809,130938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4345,380,2,9.58,1176720030,272158,181.74,4005,4570,3995,5150,2780,3965,4323.67,3.21,0,21215,4398,4181,4073,3856,3748,4127,3802,140,1185,500,2690,5,1,27922396,1213,-6.82,4.64,12,0.97,-637.00,937.00,7890,20220809,-44.93,3020,20221013,43.87,7500,-42.07,20230322,3730,16.49,20230726,7890,-44.93,20220809,3020,43.87,20221013,0.03,N,284620,500,139 억,,896254,N,N,0,N,00,N
20230809,120935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4325,360,2,9.08,1138410725,263304,175.83,4005,4570,3995,5150,2780,3965,4323.56,3.21,0,19653,4398,4181,4073,3856,3748,4127,3802,140,1185,500,2690,5,1,27922396,1208,-6.79,4.62,12,0.94,-637.00,937.00,7890,20220809,-45.18,3020,20221013,43.21,7500,-42.33,20230322,3730,15.95,20230726,7890,-45.18,20220809,3020,43.21,20221013,0.03,N,284620,500,139 억,,896254,N,N,0,N,00,N
20230809,110928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4340,375,2,9.46,1070060815,247423,165.23,4005,4570,3995,5150,2780,3965,4324.82,3.21,0,13935,4398,4181,4073,3856,3748,4127,3802,140,1185,500,2690,5,1,27922396,1212,-6.81,4.63,12,0.89,-637.00,937.00,7890,20220809,-44.99,3020,20221013,43.71,7500,-42.13,20230322,3730,16.35,20230726,7890,-44.99,20220809,3020,43.71,20221013,0.03,N,284620,500,139 억,,896254,N,N,0,N,00,N
20230809,100916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4225,260,2,6.56,231617165,56033,37.42,4005,4255,3995,5150,2780,3965,4133.58,3.21,0,6087,4398,4181,4073,3856,3748,4127,3802,140,1185,500,2690,5,1,27922396,1180,-6.63,4.51,12,0.20,-637.00,937.00,7890,20220809,-46.45,3020,20221013,39.90,7500,-43.67,20230322,3730,13.27,20230726,7890,-46.45,20220809,3020,39.90,20221013,0.03,N,284620,500,139 억,,896254,N,N,0,N,00,N
20230809,090921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4085,120,2,3.03,56737130,13887,9.27,4005,4135,3995,5150,2780,3965,4085.63,3.21,0,132,4398,4181,4073,3856,3748,4127,3802,140,1185,500,2690,5,1,27922396,1141,-6.41,4.36,12,0.05,-637.00,937.00,7890,20220809,-48.23,3020,20221013,35.26,7500,-45.53,20230322,3730,9.52,20230726,7890,-48.23,20220809,3020,35.26,20221013,0.03,N,284620,500,139 억,,896254,N,N,0,N,00,N
20230808,160939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3965,-290,5,-6.82,602668545,148249,11.63,4260,4290,3965,5530,2980,4255,4065.16,3.20,0,4406,5651,4952,4391,3692,3131,5302,4042,140,1275,500,2890,5,1,27922396,1107,-6.22,4.23,12,0.53,-637.00,937.00,8520,20220805,-53.46,3020,20221013,31.29,7500,-47.13,20230322,3730,6.30,20230726,7890,-49.75,20220809,3020,31.29,20221013,0.03,N,284620,500,139 억,,893154,N,N,0,N,00,N
20230808,150927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-265,5,-6.23,571699170,140449,11.02,4260,4290,3985,5530,2980,4255,4070.42,3.20,0,4150,5651,4952,4391,3692,3131,5302,4042,140,1275,500,2890,5,1,27922396,1114,-6.26,4.26,12,0.50,-637.00,937.00,8520,20220805,-53.17,3020,20221013,32.12,7500,-46.80,20230322,3730,6.97,20230726,7890,-49.43,20220809,3020,32.12,20221013,0.03,N,284620,500,139 억,,893154,N,N,0,N,00,N
20230808,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,-225,5,-5.29,520145215,127591,10.01,4260,4290,4000,5530,2980,4255,4076.57,3.20,0,8120,5651,4952,4391,3692,3131,5302,4042,140,1275,500,2890,5,1,27922396,1125,-6.33,4.30,12,0.46,-637.00,937.00,8520,20220805,-52.70,3020,20221013,33.44,7500,-46.27,20230322,3730,8.04,20230726,7890,-48.92,20220809,3020,33.44,20221013,0.03,N,284620,500,139 억,,893154,N,N,0,N,00,N
20230808,130914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4090,-165,5,-3.88,478822510,117412,9.21,4260,4290,4000,5530,2980,4255,4078.04,3.20,0,12140,5651,4952,4391,3692,3131,5302,4042,140,1275,500,2890,5,1,27922396,1142,-6.42,4.36,12,0.42,-637.00,937.00,8520,20220805,-52.00,3020,20221013,35.43,7500,-45.47,20230322,3730,9.65,20230726,7890,-48.16,20220809,3020,35.43,20221013,0.03,N,284620,500,139 억,,893154,N,N,0,N,00,N
20230808,120921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4025,-230,5,-5.41,427384595,104638,8.21,4260,4290,4000,5530,2980,4255,4084.30,3.20,0,14132,5651,4952,4391,3692,3131,5302,4042,140,1275,500,2890,5,1,27922396,1124,-6.32,4.30,12,0.37,-637.00,937.00,8520,20220805,-52.76,3020,20221013,33.28,7500,-46.33,20230322,3730,7.91,20230726,7890,-48.99,20220809,3020,33.28,20221013,0.03,N,284620,500,139 억,,893154,N,N,0,N,00,N
20230808,110909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4065,-190,5,-4.47,370526110,90523,7.10,4260,4290,4015,5530,2980,4255,4093.05,3.20,0,15545,5651,4952,4391,3692,3131,5302,4042,140,1275,500,2890,5,1,27922396,1135,-6.38,4.34,12,0.32,-637.00,937.00,8520,20220805,-52.29,3020,20221013,34.60,7500,-45.80,20230322,3730,8.98,20230726,7890,-48.48,20220809,3020,34.60,20221013,0.03,N,284620,500,139 억,,893154,N,N,0,N,00,N
20230808,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,-225,5,-5.29,330567095,80695,6.33,4260,4290,4015,5530,2980,4255,4096.37,3.20,0,15570,5651,4952,4391,3692,3131,5302,4042,140,1275,500,2890,5,1,27922396,1125,-6.33,4.30,12,0.29,-637.00,937.00,8520,20220805,-52.70,3020,20221013,33.44,7500,-46.27,20230322,3730,8.04,20230726,7890,-48.92,20220809,3020,33.44,20221013,0.03,N,284620,500,139 억,,893154,N,N,0,N,00,N
20230808,090927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4150,-105,5,-2.47,65562090,15530,1.22,4260,4290,4150,5530,2980,4255,4221.50,3.20,0,-2397,5651,4952,4391,3692,3131,5302,4042,140,1275,500,2890,5,1,27922396,1159,-6.51,4.43,12,0.06,-637.00,937.00,8520,20220805,-51.29,3020,20221013,37.42,7500,-44.67,20230322,3730,11.26,20230726,7890,-47.40,20220809,3020,37.42,20221013,0.03,N,284620,500,139 억,,893154,N,N,0,N,00,N
20230807,160918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4255,320,2,8.13,5725030460,1271472,6824.86,3995,5090,3830,5110,2755,3935,4502.86,3.29,0,-29120,4068,4001,3908,3841,3748,4035,3875,140,1177,500,2670,5,1,27922396,1188,-6.68,4.54,12,4.55,-637.00,937.00,8520,20220805,-50.06,3020,20221013,40.89,7500,-43.27,20230322,3730,14.08,20230726,7890,-46.07,20220809,3020,40.89,20221013,0.03,N,284620,500,139 억,,919351,N,N,0,N,00,N
20230807,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4225,290,2,7.37,5658695325,1255814,6740.82,3995,5090,3830,5110,2755,3935,4506.00,3.29,0,-34032,4068,4001,3908,3841,3748,4035,3875,140,1177,500,2670,5,1,27922396,1180,-6.63,4.51,12,4.50,-637.00,937.00,8520,20220805,-50.41,3020,20221013,39.90,7500,-43.67,20230322,3730,13.27,20230726,7890,-46.45,20220809,3020,39.90,20221013,0.03,N,284620,500,139 억,,919351,N,N,0,N,00,N
20230807,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4165,230,2,5.84,5502674010,1218655,6541.36,3995,5090,3830,5110,2755,3935,4515.37,3.29,0,-41250,4068,4001,3908,3841,3748,4035,3875,140,1177,500,2670,5,1,27922396,1163,-6.54,4.45,12,4.36,-637.00,937.00,8520,20220805,-51.12,3020,20221013,37.91,7500,-44.47,20230322,3730,11.66,20230726,7890,-47.21,20220809,3020,37.91,20221013,0.03,N,284620,500,139 억,,919351,N,N,0,N,00,N
20230807,130913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4290,355,2,9.02,5276876060,1164661,6251.54,3995,5090,3830,5110,2755,3935,4530.83,3.29,0,-50787,4068,4001,3908,3841,3748,4035,3875,140,1177,500,2670,5,1,27922396,1198,-6.73,4.58,12,4.17,-637.00,937.00,8520,20220805,-49.65,3020,20221013,42.05,7500,-42.80,20230322,3730,15.01,20230726,7890,-45.63,20220809,3020,42.05,20221013,0.03,N,284620,500,139 억,,919351,N,N,0,N,00,N
20230807,120912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4195,260,2,6.61,5109556660,1125345,6040.50,3995,5090,3830,5110,2755,3935,4540.44,3.29,0,-63459,4068,4001,3908,3841,3748,4035,3875,140,1177,500,2670,5,1,27922396,1171,-6.59,4.48,12,4.03,-637.00,937.00,8520,20220805,-50.76,3020,20221013,38.91,7500,-44.07,20230322,3730,12.47,20230726,7890,-46.83,20220809,3020,38.91,20221013,0.03,N,284620,500,139 억,,919351,N,N,0,N,00,N
20230807,110904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4150,215,2,5.46,4835917515,1060810,5694.10,3995,5090,3830,5110,2755,3935,4558.70,3.29,0,-58254,4068,4001,3908,3841,3748,4035,3875,140,1177,500,2670,5,1,27922396,1159,-6.51,4.43,12,3.80,-637.00,937.00,8520,20220805,-51.29,3020,20221013,37.42,7500,-44.67,20230322,3730,11.26,20230726,7890,-47.40,20220809,3020,37.42,20221013,0.03,N,284620,500,139 억,,919351,N,N,0,N,00,N
20230807,100917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4905,970,2,24.65,1877351525,401718,2156.30,3995,5090,3830,5110,2755,3935,4673.31,3.29,0,-32569,4068,4001,3908,3841,3748,4035,3875,140,1177,500,2670,5,1,27922396,1370,-7.70,5.23,12,1.44,-637.00,937.00,8520,20220805,-42.43,3020,20221013,62.42,7500,-34.60,20230322,3730,31.50,20230726,7890,-37.83,20220809,3020,62.42,20221013,0.03,N,284620,500,139 억,,919351,N,N,0,N,00,N
20230807,090914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,-25,5,-0.64,5734745,1457,7.82,3995,3995,3910,5110,2755,3935,3936.00,3.29,0,-957,4068,4001,3908,3841,3748,4035,3875,140,1177,500,2670,5,1,27922396,1092,-6.14,4.17,12,0.01,-637.00,937.00,8520,20220805,-54.11,3020,20221013,29.47,7500,-47.87,20230322,3730,4.83,20230726,7890,-50.44,20220809,3020,29.47,20221013,0.03,N,284620,500,139 억,,919351,N,N,0,N,00,N
20230804,160907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3935,5,2,0.13,72659045,18630,47.01,3930,3975,3815,5100,2755,3930,3900.11,3.29,0,28,4093,4011,3908,3826,3723,4052,3867,140,1172,500,2670,5,1,27922396,1099,-6.18,4.20,12,0.07,-637.00,937.00,8520,20220805,-53.81,3020,20221013,30.30,7500,-47.53,20230322,3730,5.50,20230726,8520,-53.81,20220805,3020,30.30,20221013,0.03,N,284620,500,139 억,,919224,N,N,0,N,00,N
20230804,150907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-50,5,-1.27,66435840,17046,43.02,3930,3975,3815,5100,2755,3930,3897.44,3.29,0,-126,4093,4011,3908,3826,3723,4052,3867,140,1172,500,2670,5,1,27922396,1083,-6.09,4.14,12,0.06,-637.00,937.00,8520,20220805,-54.46,3020,20221013,28.48,7500,-48.27,20230322,3730,4.02,20230726,8520,-54.46,20220805,3020,28.48,20221013,0.03,N,284620,500,139 억,,919224,N,N,0,N,00,N
20230804,140920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-50,5,-1.27,59005505,15129,38.18,3930,3975,3815,5100,2755,3930,3900.16,3.29,0,-1050,4093,4011,3908,3826,3723,4052,3867,140,1172,500,2670,5,1,27922396,1083,-6.09,4.14,12,0.05,-637.00,937.00,8520,20220805,-54.46,3020,20221013,28.48,7500,-48.27,20230322,3730,4.02,20230726,8520,-54.46,20220805,3020,28.48,20221013,0.03,N,284620,500,139 억,,919224,N,N,0,N,00,N
20230804,130904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-50,5,-1.27,49500245,12671,31.97,3930,3975,3865,5100,2755,3930,3906.58,3.29,0,-1442,4093,4011,3908,3826,3723,4052,3867,140,1172,500,2670,5,1,27922396,1083,-6.09,4.14,12,0.05,-637.00,937.00,8520,20220805,-54.46,3020,20221013,28.48,7500,-48.27,20230322,3730,4.02,20230726,8520,-54.46,20220805,3020,28.48,20221013,0.03,N,284620,500,139 억,,919224,N,N,0,N,00,N
20230804,120900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3875,-55,5,-1.40,46124880,11800,29.78,3930,3975,3865,5100,2755,3930,3908.89,3.29,0,-1334,4093,4011,3908,3826,3723,4052,3867,140,1172,500,2670,5,1,27922396,1082,-6.08,4.14,12,0.04,-637.00,937.00,8520,20220805,-54.52,3020,20221013,28.31,7500,-48.33,20230322,3730,3.89,20230726,8520,-54.52,20220805,3020,28.31,20221013,0.03,N,284620,500,139 억,,919224,N,N,0,N,00,N
20230804,110912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3890,-40,5,-1.02,41938450,10720,27.05,3930,3975,3890,5100,2755,3930,3912.17,3.29,0,-1238,4093,4011,3908,3826,3723,4052,3867,140,1172,500,2670,5,1,27922396,1086,-6.11,4.15,12,0.04,-637.00,937.00,8520,20220805,-54.34,3020,20221013,28.81,7500,-48.13,20230322,3730,4.29,20230726,8520,-54.34,20220805,3020,28.81,20221013,0.03,N,284620,500,139 억,,919224,N,N,0,N,00,N
20230804,100855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3915,-15,5,-0.38,26344650,6732,16.99,3930,3975,3890,5100,2755,3930,3913.35,3.29,0,-819,4093,4011,3908,3826,3723,4052,3867,140,1172,500,2670,5,1,27922396,1093,-6.15,4.18,12,0.02,-637.00,937.00,8520,20220805,-54.05,3020,20221013,29.64,7500,-47.80,20230322,3730,4.96,20230726,8520,-54.05,20220805,3020,29.64,20221013,0.03,N,284620,500,139 억,,919224,N,N,0,N,00,N
20230804,090856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,40,2,1.02,2734030,695,1.75,3930,3975,3910,5100,2755,3930,3933.86,3.29,0,-304,4093,4011,3908,3826,3723,4052,3867,140,1172,500,2670,5,1,27922396,1109,-6.23,4.24,12,0.00,-637.00,937.00,8520,20220805,-53.40,3020,20221013,31.46,7500,-47.07,20230322,3730,6.43,20230726,8520,-53.40,20220805,3020,31.46,20221013,0.03,N,284620,500,139 억,,919224,N,N,0,N,00,N
20230803,160858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3930,35,2,0.90,154735480,39626,91.52,3895,3990,3805,5060,2730,3895,3904.90,3.25,0,10653,4098,3996,3893,3791,3688,3945,3740,140,1165,500,2640,5,1,27922396,1097,-6.17,4.19,12,0.14,-637.00,937.00,8520,20220805,-53.87,3020,20221013,30.13,7500,-47.60,20230322,3730,5.36,20230726,8520,-53.87,20220805,3020,30.13,20221013,0.03,N,284620,500,139 억,,908670,N,N,0,N,00,N
20230803,150905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3930,35,2,0.90,122635805,31457,72.65,3895,3990,3805,5060,2730,3895,3898.52,3.25,0,10385,4098,3996,3893,3791,3688,3945,3740,140,1165,500,2640,5,1,27922396,1097,-6.17,4.19,12,0.11,-637.00,937.00,8520,20220805,-53.87,3020,20221013,30.13,7500,-47.60,20230322,3730,5.36,20230726,8520,-53.87,20220805,3020,30.13,20221013,0.03,N,284620,500,139 억,,908670,N,N,0,N,00,N
20230803,140857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3920,25,2,0.64,113772445,29201,67.44,3895,3990,3805,5060,2730,3895,3896.18,3.25,0,8830,4098,3996,3893,3791,3688,3945,3740,140,1165,500,2640,5,1,27922396,1095,-6.15,4.18,12,0.10,-637.00,937.00,8520,20220805,-53.99,3020,20221013,29.80,7500,-47.73,20230322,3730,5.09,20230726,8520,-53.99,20220805,3020,29.80,20221013,0.03,N,284620,500,139 억,,908670,N,N,0,N,00,N
20230803,130859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3920,25,2,0.64,87438950,22470,51.90,3895,3990,3805,5060,2730,3895,3891.36,3.25,0,5551,4098,3996,3893,3791,3688,3945,3740,140,1165,500,2640,5,1,27922396,1095,-6.15,4.18,12,0.08,-637.00,937.00,8520,20220805,-53.99,3020,20221013,29.80,7500,-47.73,20230322,3730,5.09,20230726,8520,-53.99,20220805,3020,29.80,20221013,0.03,N,284620,500,139 억,,908670,N,N,0,N,00,N
20230803,120904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3935,40,2,1.03,77102160,19819,45.77,3895,3990,3805,5060,2730,3895,3890.32,3.25,0,5374,4098,3996,3893,3791,3688,3945,3740,140,1165,500,2640,5,1,27922396,1099,-6.18,4.20,12,0.07,-637.00,937.00,8520,20220805,-53.81,3020,20221013,30.30,7500,-47.53,20230322,3730,5.50,20230726,8520,-53.81,20220805,3020,30.30,20221013,0.03,N,284620,500,139 억,,908670,N,N,0,N,00,N
20230803,110853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3890,-5,5,-0.13,56099950,14473,33.43,3895,3990,3805,5060,2730,3895,3876.18,3.25,0,4876,4098,3996,3893,3791,3688,3945,3740,140,1165,500,2640,5,1,27922396,1086,-6.11,4.15,12,0.05,-637.00,937.00,8520,20220805,-54.34,3020,20221013,28.81,7500,-48.13,20230322,3730,4.29,20230726,8520,-54.34,20220805,3020,28.81,20221013,0.03,N,284620,500,139 억,,908670,N,N,0,N,00,N
20230803,100851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,15,2,0.39,37442035,9650,22.29,3895,3990,3805,5060,2730,3895,3880.00,3.25,0,4130,4098,3996,3893,3791,3688,3945,3740,140,1165,500,2640,5,1,27922396,1092,-6.14,4.17,12,0.03,-637.00,937.00,8520,20220805,-54.11,3020,20221013,29.47,7500,-47.87,20230322,3730,4.83,20230726,8520,-54.11,20220805,3020,29.47,20221013,0.03,N,284620,500,139 억,,908670,N,N,0,N,00,N
20230803,090853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,-85,5,-2.18,8076830,2100,4.85,3895,3895,3810,5060,2730,3895,3846.11,3.25,0,59,4098,3996,3893,3791,3688,3945,3740,140,1165,500,2640,5,1,27922396,1064,-5.98,4.07,12,0.01,-637.00,937.00,8520,20220805,-55.28,3020,20221013,26.16,7500,-49.20,20230322,3730,2.14,20230726,8520,-55.28,20220805,3020,26.16,20221013,0.03,N,284620,500,139 억,,908670,N,N,0,N,00,N
20230802,160859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-20,5,-0.51,161554675,41981,127.28,3995,3995,3790,5080,2745,3915,3848.25,3.24,0,3004,4108,4011,3903,3806,3698,4060,3855,140,1167,500,2660,5,1,27922396,1088,-6.11,4.16,12,0.15,-637.00,937.00,8520,20220805,-54.28,3020,20221013,28.97,7500,-48.07,20230322,3730,4.42,20230726,8520,-54.28,20220805,3020,28.97,20221013,0.03,N,284620,500,139 억,,905666,N,N,0,N,00,N
20230802,150910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3845,-70,5,-1.79,145937605,37939,115.03,3995,3995,3790,5080,2745,3915,3846.64,3.24,0,2946,4108,4011,3903,3806,3698,4060,3855,140,1167,500,2660,5,1,27922396,1074,-6.04,4.10,12,0.14,-637.00,937.00,8520,20220805,-54.87,3020,20221013,27.32,7500,-48.73,20230322,3730,3.08,20230726,8520,-54.87,20220805,3020,27.32,20221013,0.03,N,284620,500,139 억,,905666,N,N,0,N,00,N
20230802,140858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3835,-80,5,-2.04,108179400,28031,84.99,3995,3995,3800,5080,2745,3915,3859.28,3.24,0,1536,4108,4011,3903,3806,3698,4060,3855,140,1167,500,2660,5,1,27922396,1071,-6.02,4.09,12,0.10,-637.00,937.00,8520,20220805,-54.99,3020,20221013,26.99,7500,-48.87,20230322,3730,2.82,20230726,8520,-54.99,20220805,3020,26.99,20221013,0.03,N,284620,500,139 억,,905666,N,N,0,N,00,N
20230802,130853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-35,5,-0.89,76627185,19761,59.91,3995,3995,3805,5080,2745,3915,3877.70,3.24,0,248,4108,4011,3903,3806,3698,4060,3855,140,1167,500,2660,5,1,27922396,1083,-6.09,4.14,12,0.07,-637.00,937.00,8520,20220805,-54.46,3020,20221013,28.48,7500,-48.27,20230322,3730,4.02,20230726,8520,-54.46,20220805,3020,28.48,20221013,0.03,N,284620,500,139 억,,905666,N,N,0,N,00,N
20230802,120848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3840,-75,5,-1.92,66515580,17123,51.92,3995,3995,3805,5080,2745,3915,3884.58,3.24,0,39,4108,4011,3903,3806,3698,4060,3855,140,1167,500,2660,5,1,27922396,1072,-6.03,4.10,12,0.06,-637.00,937.00,8520,20220805,-54.93,3020,20221013,27.15,7500,-48.80,20230322,3730,2.95,20230726,8520,-54.93,20220805,3020,27.15,20221013,0.03,N,284620,500,139 억,,905666,N,N,0,N,00,N
20230802,110850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-20,5,-0.51,54027635,13863,42.03,3995,3995,3805,5080,2745,3915,3897.25,3.24,0,-573,4108,4011,3903,3806,3698,4060,3855,140,1167,500,2660,5,1,27922396,1088,-6.11,4.16,12,0.05,-637.00,937.00,8520,20220805,-54.28,3020,20221013,28.97,7500,-48.07,20230322,3730,4.42,20230726,8520,-54.28,20220805,3020,28.97,20221013,0.03,N,284620,500,139 억,,905666,N,N,0,N,00,N
20230802,100852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,75,2,1.92,34361600,8822,26.75,3995,3995,3805,5080,2745,3915,3894.99,3.24,0,1348,4108,4011,3903,3806,3698,4060,3855,140,1167,500,2660,5,1,27922396,1114,-6.26,4.26,12,0.03,-637.00,937.00,8520,20220805,-53.17,3020,20221013,32.12,7500,-46.80,20230322,3730,6.97,20230726,8520,-53.17,20220805,3020,32.12,20221013,0.03,N,284620,500,139 억,,905666,N,N,0,N,00,N
20230802,090851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3885,-30,5,-0.77,10489715,2675,8.11,3995,3995,3885,5080,2745,3915,3921.39,3.24,0,-2074,4108,4011,3903,3806,3698,4060,3855,140,1167,500,2660,5,1,27922396,1085,-6.10,4.15,12,0.01,-637.00,937.00,8520,20220805,-54.40,3020,20221013,28.64,7500,-48.20,20230322,3730,4.16,20230726,8520,-54.40,20220805,3020,28.64,20221013,0.03,N,284620,500,139 억,,905666,N,N,0,N,00,N
20230801,160851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3915,70,2,1.82,127821305,32982,52.33,3795,4000,3795,4995,2695,3845,3875.49,3.21,0,10575,4388,4116,3958,3686,3528,4037,3607,140,1150,500,2610,5,1,27922396,1093,-6.15,4.18,12,0.12,-637.00,937.00,8520,20220805,-54.05,3020,20221013,29.64,7500,-47.80,20230322,3730,4.96,20230726,8520,-54.05,20220805,3020,29.64,20221013,0.03,N,284620,500,139 억,,894982,N,N,0,N,00,N
20230801,150847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,60,2,1.56,126733865,32704,51.89,3795,4000,3795,4995,2695,3845,3875.18,3.21,0,10503,4388,4116,3958,3686,3528,4037,3607,140,1150,500,2610,5,1,27922396,1090,-6.13,4.17,12,0.12,-637.00,937.00,8520,20220805,-54.17,3020,20221013,29.30,7500,-47.93,20230322,3730,4.69,20230726,8520,-54.17,20220805,3020,29.30,20221013,0.03,N,284620,500,139 억,,894982,N,N,0,N,00,N
20230801,140903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3890,45,2,1.17,123625910,31904,50.62,3795,4000,3795,4995,2695,3845,3874.93,3.21,0,10378,4388,4116,3958,3686,3528,4037,3607,140,1150,500,2610,5,1,27922396,1086,-6.11,4.15,12,0.11,-637.00,937.00,8520,20220805,-54.34,3020,20221013,28.81,7500,-48.13,20230322,3730,4.29,20230726,8520,-54.34,20220805,3020,28.81,20221013,0.03,N,284620,500,139 억,,894982,N,N,0,N,00,N
20230801,130843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,65,2,1.69,82565350,21258,33.73,3795,4000,3795,4995,2695,3845,3883.97,3.21,0,9492,4388,4116,3958,3686,3528,4037,3607,140,1150,500,2610,5,1,27922396,1092,-6.14,4.17,12,0.08,-637.00,937.00,8520,20220805,-54.11,3020,20221013,29.47,7500,-47.87,20230322,3730,4.83,20230726,8520,-54.11,20220805,3020,29.47,20221013,0.03,N,284620,500,139 억,,894982,N,N,0,N,00,N
20230801,120844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3920,75,2,1.95,79040165,20357,32.30,3795,4000,3795,4995,2695,3845,3882.70,3.21,0,9168,4388,4116,3958,3686,3528,4037,3607,140,1150,500,2610,5,1,27922396,1095,-6.15,4.18,12,0.07,-637.00,937.00,8520,20220805,-53.99,3020,20221013,29.80,7500,-47.73,20230322,3730,5.09,20230726,8520,-53.99,20220805,3020,29.80,20221013,0.03,N,284620,500,139 억,,894982,N,N,0,N,00,N
20230801,110840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3915,70,2,1.82,62345375,16107,25.55,3795,4000,3795,4995,2695,3845,3870.70,3.21,0,5505,4388,4116,3958,3686,3528,4037,3607,140,1150,500,2610,5,1,27922396,1093,-6.15,4.18,12,0.06,-637.00,937.00,8520,20220805,-54.05,3020,20221013,29.64,7500,-47.80,20230322,3730,4.96,20230726,8520,-54.05,20220805,3020,29.64,20221013,0.03,N,284620,500,139 억,,894982,N,N,0,N,00,N
20230801,100845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3920,75,2,1.95,33321380,8652,13.73,3795,4000,3795,4995,2695,3845,3851.29,3.21,0,1978,4388,4116,3958,3686,3528,4037,3607,140,1150,500,2610,5,1,27922396,1095,-6.15,4.18,12,0.03,-637.00,937.00,8520,20220805,-53.99,3020,20221013,29.80,7500,-47.73,20230322,3730,5.09,20230726,8520,-53.99,20220805,3020,29.80,20221013,0.03,N,284620,500,139 억,,894982,N,N,0,N,00,N
20230801,090838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,35,2,0.91,18737410,4902,7.78,3795,4000,3795,4995,2695,3845,3822.40,3.21,0,960,4388,4116,3958,3686,3528,4037,3607,140,1150,500,2610,5,1,27922396,1083,-6.09,4.14,12,0.02,-637.00,937.00,8520,20220805,-54.46,3020,20221013,28.48,7500,-48.27,20230322,3730,4.02,20230726,8520,-54.46,20220805,3020,28.48,20221013,0.03,N,284620,500,139 억,,894982,N,N,0,N,00,N