KissMeData/047920/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	-90	5	-0.72	1090087320	88036	95.78	12480	12480	12320	16170	8710	12440	12382.35	0.60	-549	12866	12652	12536	12322	12206	12595	12265	151	3730	500	9200	10	1	30145619	3723	-29.20	4.01	12	0.29	-423.00	3083.00	18330	20230517	-32.62	10000	20230106	23.50	18330	-32.62	20230517	10000	23.50	20230106	18330	-32.62	20230517	10000	23.50	20230106	3.90	N	047920	500	150 억	182217	N	N	1897	N	N
3	20231130	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	-80	5	-0.64	989069770	79862	86.89	12480	12480	12320	16170	8710	12440	12384.74	0.60	-744	12866	12652	12536	12322	12206	12595	12265	151	3730	500	9200	10	1	30145619	3726	-29.22	4.01	12	0.26	-423.00	3083.00	18330	20230517	-32.57	10000	20230106	23.60	18330	-32.57	20230517	10000	23.60	20230106	18330	-32.57	20230517	10000	23.60	20230106	3.90	N	047920	500	150 억	182217	N	N	338	N	N
4	20231130	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	-70	5	-0.56	760164860	61351	66.75	12480	12480	12350	16170	8710	12440	12390.42	0.60	-3081	12866	12652	12536	12322	12206	12595	12265	151	3730	500	9200	10	1	30145619	3729	-29.24	4.01	12	0.20	-423.00	3083.00	18330	20230517	-32.51	10000	20230106	23.70	18330	-32.51	20230517	10000	23.70	20230106	18330	-32.51	20230517	10000	23.70	20230106	3.90	N	047920	500	150 억	182217	N	N	338	N	N
5	20231130	130528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12390	-50	5	-0.40	475762640	38359	41.73	12480	12480	12350	16170	8710	12440	12402.89	0.60	-366	12866	12652	12536	12322	12206	12595	12265	151	3730	500	9200	10	1	30145619	3735	-29.29	4.02	12	0.13	-423.00	3083.00	18330	20230517	-32.41	10000	20230106	23.90	18330	-32.41	20230517	10000	23.90	20230106	18330	-32.41	20230517	10000	23.90	20230106	3.90	N	047920	500	150 억	182217	N	N	338	N	N
6	20231130	120538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	-40	5	-0.32	405714790	32706	35.58	12480	12480	12350	16170	8710	12440	12404.90	0.60	-188	12866	12652	12536	12322	12206	12595	12265	151	3730	500	9200	10	1	30145619	3738	-29.31	4.02	12	0.11	-423.00	3083.00	18330	20230517	-32.35	10000	20230106	24.00	18330	-32.35	20230517	10000	24.00	20230106	18330	-32.35	20230517	10000	24.00	20230106	3.90	N	047920	500	150 억	182217	N	N	338	N	N
7	20231130	110533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	10	2	0.08	313862170	25319	27.55	12480	12480	12350	16170	8710	12440	12396.31	0.60	260	12866	12652	12536	12322	12206	12595	12265	151	3730	500	9200	10	1	30145619	3753	-29.43	4.04	12	0.08	-423.00	3083.00	18330	20230517	-32.08	10000	20230106	24.50	18330	-32.08	20230517	10000	24.50	20230106	18330	-32.08	20230517	10000	24.50	20230106	3.90	N	047920	500	150 억	182217	N	N	338	N	N
8	20231130	100528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	-70	5	-0.56	224493510	18114	19.71	12480	12480	12350	16170	8710	12440	12393.37	0.60	368	12866	12652	12536	12322	12206	12595	12265	151	3730	500	9200	10	1	30145619	3729	-29.24	4.01	12	0.06	-423.00	3083.00	18330	20230517	-32.51	10000	20230106	23.70	18330	-32.51	20230517	10000	23.70	20230106	18330	-32.51	20230517	10000	23.70	20230106	3.90	N	047920	500	150 억	182217	N	N	338	N	N
9	20231130	090530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	-40	5	-0.32	42300060	3400	3.70	12480	12480	12400	16170	8710	12440	12441.19	0.60	-814	12866	12652	12536	12322	12206	12595	12265	151	3730	500	9200	10	1	30145619	3738	-29.31	4.02	12	0.01	-423.00	3083.00	18330	20230517	-32.35	10000	20230106	24.00	18330	-32.35	20230517	10000	24.00	20230106	18330	-32.35	20230517	10000	24.00	20230106	3.90	N	047920	500	150 억	182217	N	N	338	N	N
10	20231129	160527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	-260	5	-2.05	1153210570	91460	89.53	12630	12750	12420	16510	8890	12700	12609.71	0.66	-17136	12940	12820	12700	12580	12460	12880	12640	151	3810	500	9390	10	1	30145619	3750	-29.41	4.04	12	0.30	-423.00	3083.00	18330	20230517	-32.13	10000	20230106	24.40	18330	-32.13	20230517	10000	24.40	20230106	18330	-32.13	20230517	10000	24.40	20230106	3.91	N	047920	500	150 억	199584	N	N	338	N	N
11	20231129	150530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	-230	5	-1.81	1075076190	85178	83.38	12630	12750	12430	16510	8890	12700	12621.52	0.66	-17290	12940	12820	12700	12580	12460	12880	12640	151	3810	500	9390	10	1	30145619	3759	-29.48	4.04	12	0.28	-423.00	3083.00	18330	20230517	-31.97	10000	20230106	24.70	18330	-31.97	20230517	10000	24.70	20230106	18330	-31.97	20230517	10000	24.70	20230106	3.91	N	047920	500	150 억	199584	N	N	0	N	N
12	20231129	140528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12580	-120	5	-0.94	812966920	64182	62.83	12630	12750	12580	16510	8890	12700	12666.59	0.66	-13344	12940	12820	12700	12580	12460	12880	12640	151	3810	500	9390	10	1	30145619	3792	-29.74	4.08	12	0.21	-423.00	3083.00	18330	20230517	-31.37	10000	20230106	25.80	18330	-31.37	20230517	10000	25.80	20230106	18330	-31.37	20230517	10000	25.80	20230106	3.91	N	047920	500	150 억	199584	N	N	0	N	N
13	20231129	130531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12660	-40	5	-0.31	607485890	47905	46.90	12630	12750	12610	16510	8890	12700	12681.05	0.66	-3761	12940	12820	12700	12580	12460	12880	12640	151	3810	500	9390	10	1	30145619	3816	-29.93	4.11	12	0.16	-423.00	3083.00	18330	20230517	-30.93	10000	20230106	26.60	18330	-30.93	20230517	10000	26.60	20230106	18330	-30.93	20230517	10000	26.60	20230106	3.91	N	047920	500	150 억	199584	N	N	0	N	N
14	20231129	120530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	0	3	0.00	472408720	37257	36.47	12630	12750	12610	16510	8890	12700	12679.73	0.66	-2529	12940	12820	12700	12580	12460	12880	12640	151	3810	500	9390	10	1	30145619	3828	-30.02	4.12	12	0.12	-423.00	3083.00	18330	20230517	-30.71	10000	20230106	27.00	18330	-30.71	20230517	10000	27.00	20230106	18330	-30.71	20230517	10000	27.00	20230106	3.91	N	047920	500	150 억	199584	N	N	0	N	N
15	20231129	110530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	-20	5	-0.16	387434490	30557	29.91	12630	12750	12610	16510	8890	12700	12679.07	0.66	-2462	12940	12820	12700	12580	12460	12880	12640	151	3810	500	9390	10	1	30145619	3822	-29.98	4.11	12	0.10	-423.00	3083.00	18330	20230517	-30.82	10000	20230106	26.80	18330	-30.82	20230517	10000	26.80	20230106	18330	-30.82	20230517	10000	26.80	20230106	3.91	N	047920	500	150 억	199584	N	N	0	N	N
16	20231129	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12660	-40	5	-0.31	271814980	21449	21.00	12630	12750	12610	16510	8890	12700	12672.62	0.66	-2416	12940	12820	12700	12580	12460	12880	12640	151	3810	500	9390	10	1	30145619	3816	-29.93	4.11	12	0.07	-423.00	3083.00	18330	20230517	-30.93	10000	20230106	26.60	18330	-30.93	20230517	10000	26.60	20230106	18330	-30.93	20230517	10000	26.60	20230106	3.91	N	047920	500	150 억	199584	N	N	0	N	N
17	20231129	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	10	2	0.08	27125100	2140	2.09	12630	12720	12630	16510	8890	12700	12675.28	0.66	-161	12940	12820	12700	12580	12460	12880	12640	151	3810	500	9390	10	1	30145619	3832	-30.05	4.12	12	0.01	-423.00	3083.00	18330	20230517	-30.66	10000	20230106	27.10	18330	-30.66	20230517	10000	27.10	20230106	18330	-30.66	20230517	10000	27.10	20230106	3.91	N	047920	500	150 억	199584	N	N	0	N	N
18	20231128	160528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	50	2	0.40	1277636130	100425	54.16	12650	12820	12580	16440	8860	12650	12722.30	0.64	6850	13236	12942	12746	12452	12256	13090	12600	151	3790	500	9360	10	1	30145619	3828	-30.02	4.12	12	0.33	-423.00	3083.00	18330	20230517	-30.71	10000	20230106	27.00	18330	-30.71	20230517	10000	27.00	20230106	18330	-30.71	20230517	10000	27.00	20230106	3.87	N	047920	500	150 억	192693	N	N	525	N	N
19	20231128	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	50	2	0.40	1213520620	95378	51.44	12650	12820	12580	16440	8860	12650	12723.28	0.64	6778	13236	12942	12746	12452	12256	13090	12600	151	3790	500	9360	10	1	30145619	3828	-30.02	4.12	12	0.32	-423.00	3083.00	18330	20230517	-30.71	10000	20230106	27.00	18330	-30.71	20230517	10000	27.00	20230106	18330	-30.71	20230517	10000	27.00	20230106	3.87	N	047920	500	150 억	192693	N	N	525	N	N
20	20231128	140527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	140	2	1.11	1063257510	83605	45.09	12650	12820	12580	16440	8860	12650	12717.64	0.64	7340	13236	12942	12746	12452	12256	13090	12600	151	3790	500	9360	10	1	30145619	3856	-30.24	4.15	12	0.28	-423.00	3083.00	18330	20230517	-30.22	10000	20230106	27.90	18330	-30.22	20230517	10000	27.90	20230106	18330	-30.22	20230517	10000	27.90	20230106	3.87	N	047920	500	150 억	192693	N	N	525	N	N
21	20231128	130525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	100	2	0.79	929818980	73171	39.46	12650	12820	12580	16440	8860	12650	12707.49	0.64	6669	13236	12942	12746	12452	12256	13090	12600	151	3790	500	9360	10	1	30145619	3844	-30.14	4.14	12	0.24	-423.00	3083.00	18330	20230517	-30.44	10000	20230106	27.50	18330	-30.44	20230517	10000	27.50	20230106	18330	-30.44	20230517	10000	27.50	20230106	3.87	N	047920	500	150 억	192693	N	N	525	N	N
22	20231128	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	100	2	0.79	819172880	64470	34.77	12650	12820	12580	16440	8860	12650	12706.27	0.64	6336	13236	12942	12746	12452	12256	13090	12600	151	3790	500	9360	10	1	30145619	3844	-30.14	4.14	12	0.21	-423.00	3083.00	18330	20230517	-30.44	10000	20230106	27.50	18330	-30.44	20230517	10000	27.50	20230106	18330	-30.44	20230517	10000	27.50	20230106	3.87	N	047920	500	150 억	192693	N	N	525	N	N
23	20231128	110526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	130	2	1.03	604769900	47696	25.72	12650	12790	12580	16440	8860	12650	12679.68	0.64	2027	13236	12942	12746	12452	12256	13090	12600	151	3790	500	9360	10	1	30145619	3853	-30.21	4.15	12	0.16	-423.00	3083.00	18330	20230517	-30.28	10000	20230106	27.80	18330	-30.28	20230517	10000	27.80	20230106	18330	-30.28	20230517	10000	27.80	20230106	3.87	N	047920	500	150 억	192693	N	N	525	N	N
24	20231128	100526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	30	2	0.24	418928930	33116	17.86	12650	12710	12580	16440	8860	12650	12650.35	0.64	-1410	13236	12942	12746	12452	12256	13090	12600	151	3790	500	9360	10	1	30145619	3822	-29.98	4.11	12	0.11	-423.00	3083.00	18330	20230517	-30.82	10000	20230106	26.80	18330	-30.82	20230517	10000	26.80	20230106	18330	-30.82	20230517	10000	26.80	20230106	3.87	N	047920	500	150 억	192693	N	N	525	N	N
25	20231128	090524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	30	2	0.24	62957170	4974	2.68	12650	12690	12610	16440	8860	12650	12657.27	0.64	757	13236	12942	12746	12452	12256	13090	12600	151	3790	500	9360	10	1	30145619	3822	-29.98	4.11	12	0.02	-423.00	3083.00	18330	20230517	-30.82	10000	20230106	26.80	18330	-30.82	20230517	10000	26.80	20230106	18330	-30.82	20230517	10000	26.80	20230106	3.87	N	047920	500	150 억	192693	N	N	525	N	N
26	20231127	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	80	2	0.64	2332480330	182383	46.82	12640	13040	12550	16340	8800	12570	12789.17	0.59	16792	13790	13180	12790	12180	11790	13485	12485	151	3770	500	9300	10	1	30145619	3813	-29.91	4.10	12	0.61	-423.00	3083.00	18330	20230517	-30.99	10000	20230106	26.50	18330	-30.99	20230517	10000	26.50	20230106	18330	-30.99	20230517	10000	26.50	20230106	3.85	N	047920	500	150 억	177764	N	N	525	N	N
27	20231127	150523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12640	70	2	0.56	2249094300	175790	45.13	12640	13040	12550	16340	8800	12570	12794.31	0.59	16953	13790	13180	12790	12180	11790	13485	12485	151	3770	500	9300	10	1	30145619	3810	-29.88	4.10	12	0.58	-423.00	3083.00	18330	20230517	-31.04	10000	20230106	26.40	18330	-31.04	20230517	10000	26.40	20230106	18330	-31.04	20230517	10000	26.40	20230106	3.85	N	047920	500	150 억	177764	N	N	97	N	N
28	20231127	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	140	2	1.11	2101084660	164115	42.13	12640	13040	12550	16340	8800	12570	12802.62	0.59	19164	13790	13180	12790	12180	11790	13485	12485	151	3770	500	9300	10	1	30145619	3832	-30.05	4.12	12	0.54	-423.00	3083.00	18330	20230517	-30.66	10000	20230106	27.10	18330	-30.66	20230517	10000	27.10	20230106	18330	-30.66	20230517	10000	27.10	20230106	3.85	N	047920	500	150 억	177764	N	N	97	N	N
29	20231127	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	110	2	0.88	2024016010	158035	40.57	12640	13040	12550	16340	8800	12570	12807.51	0.59	20522	13790	13180	12790	12180	11790	13485	12485	151	3770	500	9300	10	1	30145619	3822	-29.98	4.11	12	0.52	-423.00	3083.00	18330	20230517	-30.82	10000	20230106	26.80	18330	-30.82	20230517	10000	26.80	20230106	18330	-30.82	20230517	10000	26.80	20230106	3.85	N	047920	500	150 억	177764	N	N	97	N	N
30	20231127	120526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	100	2	0.80	1888130550	147283	37.81	12640	13040	12550	16340	8800	12570	12819.88	0.59	22439	13790	13180	12790	12180	11790	13485	12485	151	3770	500	9300	10	1	30145619	3819	-29.95	4.11	12	0.49	-423.00	3083.00	18330	20230517	-30.88	10000	20230106	26.70	18330	-30.88	20230517	10000	26.70	20230106	18330	-30.88	20230517	10000	26.70	20230106	3.85	N	047920	500	150 억	177764	N	N	97	N	N
31	20231127	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	120	2	0.95	1720701320	134103	34.43	12640	13040	12550	16340	8800	12570	12831.34	0.59	25371	13790	13180	12790	12180	11790	13485	12485	151	3770	500	9300	10	1	30145619	3825	-30.00	4.12	12	0.44	-423.00	3083.00	18330	20230517	-30.77	10000	20230106	26.90	18330	-30.77	20230517	10000	26.90	20230106	18330	-30.77	20230517	10000	26.90	20230106	3.85	N	047920	500	150 억	177764	N	N	97	N	N
32	20231127	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	120	2	0.95	1473748740	114719	29.45	12640	13040	12550	16340	8800	12570	12846.78	0.59	24375	13790	13180	12790	12180	11790	13485	12485	151	3770	500	9300	10	1	30145619	3825	-30.00	4.12	12	0.38	-423.00	3083.00	18330	20230517	-30.77	10000	20230106	26.90	18330	-30.77	20230517	10000	26.90	20230106	18330	-30.77	20230517	10000	26.90	20230106	3.85	N	047920	500	150 억	177764	N	N	97	N	N
33	20231127	090520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	60	2	0.48	96453460	7662	1.97	12640	12640	12550	16340	8800	12570	12588.74	0.59	921	13790	13180	12790	12180	11790	13485	12485	151	3770	500	9300	10	1	30145619	3807	-29.86	4.10	12	0.03	-423.00	3083.00	18330	20230517	-31.10	10000	20230106	26.30	18330	-31.10	20230517	10000	26.30	20230106	18330	-31.10	20230517	10000	26.30	20230106	3.85	N	047920	500	150 억	177764	N	N	97	N	N
34	20231124	160515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12570	110	2	0.88	4912602160	385762	281.56	12500	13400	12400	16190	8730	12460	12735.31	0.72	-36985	12800	12630	12430	12260	12060	12715	12345	151	3730	500	9220	10	1	30145619	3789	-29.72	4.08	12	1.28	-423.00	3083.00	18330	20230517	-31.42	10000	20230106	25.70	18330	-31.42	20230517	10000	25.70	20230106	18330	-31.42	20230517	10000	25.70	20230106	3.85	N	047920	500	150 억	216718	N	N	97	N	N
35	20231124	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	140	2	1.12	4707437720	369437	269.64	12500	13400	12400	16190	8730	12460	12742.19	0.72	-35420	12800	12630	12430	12260	12060	12715	12345	151	3730	500	9220	10	1	30145619	3798	-29.79	4.09	12	1.23	-423.00	3083.00	18330	20230517	-31.26	10000	20230106	26.00	18330	-31.26	20230517	10000	26.00	20230106	18330	-31.26	20230517	10000	26.00	20230106	3.85	N	047920	500	150 억	216718	N	N	432	N	N
36	20231124	140522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	80	2	0.64	758970220	60753	44.34	12500	12600	12400	16190	8730	12460	12492.72	0.72	-4565	12800	12630	12430	12260	12060	12715	12345	151	3730	500	9220	10	1	30145619	3780	-29.65	4.07	12	0.20	-423.00	3083.00	18330	20230517	-31.59	10000	20230106	25.40	18330	-31.59	20230517	10000	25.40	20230106	18330	-31.59	20230517	10000	25.40	20230106	3.85	N	047920	500	150 억	216718	N	N	432	N	N
37	20231124	130519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	30	2	0.24	612150200	49036	35.79	12500	12600	12400	16190	8730	12460	12483.69	0.72	-7614	12800	12630	12430	12260	12060	12715	12345	151	3730	500	9220	10	1	30145619	3765	-29.53	4.05	12	0.16	-423.00	3083.00	18330	20230517	-31.86	10000	20230106	24.90	18330	-31.86	20230517	10000	24.90	20230106	18330	-31.86	20230517	10000	24.90	20230106	3.85	N	047920	500	150 억	216718	N	N	432	N	N
38	20231124	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	40	2	0.32	536844260	43011	31.39	12500	12600	12400	16190	8730	12460	12481.56	0.72	-6093	12800	12630	12430	12260	12060	12715	12345	151	3730	500	9220	10	1	30145619	3768	-29.55	4.05	12	0.14	-423.00	3083.00	18330	20230517	-31.81	10000	20230106	25.00	18330	-31.81	20230517	10000	25.00	20230106	18330	-31.81	20230517	10000	25.00	20230106	3.85	N	047920	500	150 억	216718	N	N	432	N	N
39	20231124	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	20	2	0.16	464619940	37226	27.17	12500	12600	12400	16190	8730	12460	12481.06	0.72	-4860	12800	12630	12430	12260	12060	12715	12345	151	3730	500	9220	10	1	30145619	3762	-29.50	4.05	12	0.12	-423.00	3083.00	18330	20230517	-31.91	10000	20230106	24.80	18330	-31.91	20230517	10000	24.80	20230106	18330	-31.91	20230517	10000	24.80	20230106	3.85	N	047920	500	150 억	216718	N	N	432	N	N
40	20231124	100519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12430	-30	5	-0.24	267170890	21395	15.62	12500	12600	12410	16190	8730	12460	12487.54	0.72	-3103	12800	12630	12430	12260	12060	12715	12345	151	3730	500	9220	10	1	30145619	3747	-29.39	4.03	12	0.07	-423.00	3083.00	18330	20230517	-32.19	10000	20230106	24.30	18330	-32.19	20230517	10000	24.30	20230106	18330	-32.19	20230517	10000	24.30	20230106	3.85	N	047920	500	150 억	216718	N	N	432	N	N
41	20231124	090519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	90	2	0.72	82048660	6533	4.77	12500	12600	12480	16190	8730	12460	12559.11	0.72	-1163	12800	12630	12430	12260	12060	12715	12345	151	3730	500	9220	10	1	30145619	3783	-29.67	4.07	12	0.02	-423.00	3083.00	18330	20230517	-31.53	10000	20230106	25.50	18330	-31.53	20230517	10000	25.50	20230106	18330	-31.53	20230517	10000	25.50	20230106	3.85	N	047920	500	150 억	216718	N	N	432	N	N
42	20231123	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	190	2	1.55	1699522180	136488	179.04	12230	12600	12230	15950	8590	12270	12451.90	0.58	37538	12516	12392	12286	12162	12056	12340	12110	151	3680	500	9070	10	1	30145619	3756	-29.46	4.04	12	0.45	-423.00	3083.00	18330	20230517	-32.02	10000	20230106	24.60	18330	-32.02	20230517	10000	24.60	20230106	18330	-32.02	20230517	10000	24.60	20230106	3.82	N	047920	500	150 억	175581	N	N	432	N	N
43	20231123	150532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	220	2	1.79	1632314650	131102	171.97	12230	12600	12230	15950	8590	12270	12450.82	0.58	36311	12516	12392	12286	12162	12056	12340	12110	151	3680	500	9070	10	1	30145619	3765	-29.53	4.05	12	0.43	-423.00	3083.00	18330	20230517	-31.86	10000	20230106	24.90	18330	-31.86	20230517	10000	24.90	20230106	18330	-31.86	20230517	10000	24.90	20230106	3.82	N	047920	500	150 억	175581	N	N	409	N	N
44	20231123	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	280	2	2.28	1413205330	113579	148.99	12230	12600	12230	15950	8590	12270	12442.59	0.58	36029	12516	12392	12286	12162	12056	12340	12110	151	3680	500	9070	10	1	30145619	3783	-29.67	4.07	12	0.38	-423.00	3083.00	18330	20230517	-31.53	10000	20230106	25.50	18330	-31.53	20230517	10000	25.50	20230106	18330	-31.53	20230517	10000	25.50	20230106	3.82	N	047920	500	150 억	175581	N	N	409	N	N
45	20231123	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	220	2	1.79	995597330	80237	105.25	12230	12550	12230	15950	8590	12270	12408.33	0.58	31008	12516	12392	12286	12162	12056	12340	12110	151	3680	500	9070	10	1	30145619	3765	-29.53	4.05	12	0.27	-423.00	3083.00	18330	20230517	-31.86	10000	20230106	24.90	18330	-31.86	20230517	10000	24.90	20230106	18330	-31.86	20230517	10000	24.90	20230106	3.82	N	047920	500	150 억	175581	N	N	409	N	N
46	20231123	120521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12430	160	2	1.30	592081400	47892	62.82	12230	12460	12230	15950	8590	12270	12362.98	0.58	20134	12516	12392	12286	12162	12056	12340	12110	151	3680	500	9070	10	1	30145619	3747	-29.39	4.03	12	0.16	-423.00	3083.00	18330	20230517	-32.19	10000	20230106	24.30	18330	-32.19	20230517	10000	24.30	20230106	18330	-32.19	20230517	10000	24.30	20230106	3.82	N	047920	500	150 억	175581	N	N	409	N	N
47	20231123	110530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	90	2	0.73	346151560	28066	36.82	12230	12390	12230	15950	8590	12270	12333.64	0.58	8805	12516	12392	12286	12162	12056	12340	12110	151	3680	500	9070	10	1	30145619	3726	-29.22	4.01	12	0.09	-423.00	3083.00	18330	20230517	-32.57	10000	20230106	23.60	18330	-32.57	20230517	10000	23.60	20230106	18330	-32.57	20230517	10000	23.60	20230106	3.82	N	047920	500	150 억	175581	N	N	409	N	N
48	20231123	100522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	90	2	0.73	190829200	15468	20.29	12230	12390	12230	15950	8590	12270	12337.34	0.58	6656	12516	12392	12286	12162	12056	12340	12110	151	3680	500	9070	10	1	30145619	3726	-29.22	4.01	12	0.05	-423.00	3083.00	18330	20230517	-32.57	10000	20230106	23.60	18330	-32.57	20230517	10000	23.60	20230106	18330	-32.57	20230517	10000	23.60	20230106	3.82	N	047920	500	150 억	175581	N	N	409	N	N
49	20231123	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-40	5	-0.33	6868260	561	0.74	12230	12280	12230	15950	8590	12270	12239.02	0.58	-54	12516	12392	12286	12162	12056	12340	12110	151	3680	500	9070	10	1	30145619	3687	-28.91	3.97	12	0.00	-423.00	3083.00	18330	20230517	-33.28	10000	20230106	22.30	18330	-33.28	20230517	10000	22.30	20230106	18330	-33.28	20230517	10000	22.30	20230106	3.82	N	047920	500	150 억	175581	N	N	409	N	N
50	20231122	160503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	-70	5	-0.57	923519970	75235	100.90	12320	12410	12180	16040	8640	12340	12275.14	0.61	-8343	12513	12426	12313	12226	12113	12470	12270	151	3700	500	9130	10	1	30145619	3699	-29.01	3.98	12	0.25	-423.00	3083.00	18330	20230517	-33.06	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	18330	-33.06	20230517	10000	22.70	20230106	3.81	N	047920	500	150 억	183225	N	N	409	N	N
51	20231122	150512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	-60	5	-0.49	880891370	71761	96.24	12320	12410	12180	16040	8640	12340	12275.34	0.61	-8541	12513	12426	12313	12226	12113	12470	12270	151	3700	500	9130	10	1	30145619	3702	-29.03	3.98	12	0.24	-423.00	3083.00	18330	20230517	-33.01	10000	20230106	22.80	18330	-33.01	20230517	10000	22.80	20230106	18330	-33.01	20230517	10000	22.80	20230106	3.81	N	047920	500	150 억	183225	N	N	665	N	N
52	20231122	140504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	0	3	0.00	768539420	62636	84.00	12320	12410	12180	16040	8640	12340	12269.92	0.61	-9628	12513	12426	12313	12226	12113	12470	12270	151	3700	500	9130	10	1	30145619	3720	-29.17	4.00	12	0.21	-423.00	3083.00	18330	20230517	-32.68	10000	20230106	23.40	18330	-32.68	20230517	10000	23.40	20230106	18330	-32.68	20230517	10000	23.40	20230106	3.81	N	047920	500	150 억	183225	N	N	665	N	N
53	20231122	130523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	-80	5	-0.65	601592640	49081	65.82	12320	12410	12180	16040	8640	12340	12257.13	0.61	-13717	12513	12426	12313	12226	12113	12470	12270	151	3700	500	9130	10	1	30145619	3696	-28.98	3.98	12	0.16	-423.00	3083.00	18330	20230517	-33.12	10000	20230106	22.60	18330	-33.12	20230517	10000	22.60	20230106	18330	-33.12	20230517	10000	22.60	20230106	3.81	N	047920	500	150 억	183225	N	N	665	N	N
54	20231122	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	-120	5	-0.97	530255450	43243	57.99	12320	12410	12180	16040	8640	12340	12262.22	0.61	-13693	12513	12426	12313	12226	12113	12470	12270	151	3700	500	9130	10	1	30145619	3684	-28.89	3.96	12	0.14	-423.00	3083.00	18330	20230517	-33.33	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	18330	-33.33	20230517	10000	22.20	20230106	3.81	N	047920	500	150 억	183225	N	N	665	N	N
55	20231122	110546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	-120	5	-0.97	449075400	36593	49.08	12320	12410	12180	16040	8640	12340	12272.16	0.61	-10990	12513	12426	12313	12226	12113	12470	12270	151	3700	500	9130	10	1	30145619	3684	-28.89	3.96	12	0.12	-423.00	3083.00	18330	20230517	-33.33	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	18330	-33.33	20230517	10000	22.20	20230106	3.81	N	047920	500	150 억	183225	N	N	665	N	N
56	20231122	100532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	-80	5	-0.65	282975240	23020	30.87	12320	12410	12200	16040	8640	12340	12292.57	0.61	-6126	12513	12426	12313	12226	12113	12470	12270	151	3700	500	9130	10	1	30145619	3696	-28.98	3.98	12	0.08	-423.00	3083.00	18330	20230517	-33.12	10000	20230106	22.60	18330	-33.12	20230517	10000	22.60	20230106	18330	-33.12	20230517	10000	22.60	20230106	3.81	N	047920	500	150 억	183225	N	N	665	N	N
57	20231122	090505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	30	2	0.24	41410850	3356	4.50	12320	12380	12300	16040	8640	12340	12339.35	0.61	2073	12513	12426	12313	12226	12113	12470	12270	151	3700	500	9130	10	1	30145619	3729	-29.24	4.01	12	0.01	-423.00	3083.00	18330	20230517	-32.51	10000	20230106	23.70	18330	-32.51	20230517	10000	23.70	20230106	18330	-32.51	20230517	10000	23.70	20230106	3.81	N	047920	500	150 억	183225	N	N	665	N	N
58	20231121	160508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	140	2	1.15	906645660	73779	122.20	12280	12400	12200	15860	8540	12200	12288.52	0.56	12949	12453	12326	12163	12036	11873	12390	12100	151	3660	500	9020	10	1	30145619	3720	-29.17	4.00	12	0.24	-423.00	3083.00	18330	20230517	-32.68	10000	20230106	23.40	18330	-32.68	20230517	10000	23.40	20230106	18330	-32.68	20230517	10000	23.40	20230106	3.81	N	047920	500	150 억	170115	N	N	566	N	N
59	20231121	150509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	150	2	1.23	836988660	68137	112.86	12280	12400	12200	15860	8540	12200	12283.91	0.56	12613	12453	12326	12163	12036	11873	12390	12100	151	3660	500	9020	10	1	30145619	3723	-29.20	4.01	12	0.23	-423.00	3083.00	18330	20230517	-32.62	10000	20230106	23.50	18330	-32.62	20230517	10000	23.50	20230106	18330	-32.62	20230517	10000	23.50	20230106	3.81	N	047920	500	150 억	170115	N	N	382	N	N
60	20231121	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	100	2	0.82	546187900	44571	73.82	12280	12320	12200	15860	8540	12200	12254.33	0.56	1399	12453	12326	12163	12036	11873	12390	12100	151	3660	500	9020	10	1	30145619	3708	-29.08	3.99	12	0.15	-423.00	3083.00	18330	20230517	-32.90	10000	20230106	23.00	18330	-32.90	20230517	10000	23.00	20230106	18330	-32.90	20230517	10000	23.00	20230106	3.81	N	047920	500	150 억	170115	N	N	382	N	N
61	20231121	130501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	40	2	0.33	423084230	34539	57.21	12280	12320	12200	15860	8540	12200	12249.46	0.56	-2561	12453	12326	12163	12036	11873	12390	12100	151	3660	500	9020	10	1	30145619	3690	-28.94	3.97	12	0.11	-423.00	3083.00	18330	20230517	-33.22	10000	20230106	22.40	18330	-33.22	20230517	10000	22.40	20230106	18330	-33.22	20230517	10000	22.40	20230106	3.81	N	047920	500	150 억	170115	N	N	382	N	N
62	20231121	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	50	2	0.41	388893580	31744	52.58	12280	12320	12200	15860	8540	12200	12250.93	0.56	-2352	12453	12326	12163	12036	11873	12390	12100	151	3660	500	9020	10	1	30145619	3693	-28.96	3.97	12	0.11	-423.00	3083.00	18330	20230517	-33.17	10000	20230106	22.50	18330	-33.17	20230517	10000	22.50	20230106	18330	-33.17	20230517	10000	22.50	20230106	3.81	N	047920	500	150 억	170115	N	N	382	N	N
63	20231121	110500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	30	2	0.25	346884940	28310	46.89	12280	12320	12200	15860	8540	12200	12253.09	0.56	-2209	12453	12326	12163	12036	11873	12390	12100	151	3660	500	9020	10	1	30145619	3687	-28.91	3.97	12	0.09	-423.00	3083.00	18330	20230517	-33.28	10000	20230106	22.30	18330	-33.28	20230517	10000	22.30	20230106	18330	-33.28	20230517	10000	22.30	20230106	3.81	N	047920	500	150 억	170115	N	N	382	N	N
64	20231121	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	30	2	0.25	286027320	23336	38.65	12280	12320	12200	15860	8540	12200	12256.91	0.56	-2473	12453	12326	12163	12036	11873	12390	12100	151	3660	500	9020	10	1	30145619	3687	-28.91	3.97	12	0.08	-423.00	3083.00	18330	20230517	-33.28	10000	20230106	22.30	18330	-33.28	20230517	10000	22.30	20230106	18330	-33.28	20230517	10000	22.30	20230106	3.81	N	047920	500	150 억	170115	N	N	382	N	N
65	20231121	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	90	2	0.74	29263040	2385	3.95	12280	12290	12230	15860	8540	12200	12269.62	0.56	697	12453	12326	12163	12036	11873	12390	12100	151	3660	500	9020	10	1	30145619	3705	-29.05	3.99	12	0.01	-423.00	3083.00	18330	20230517	-32.95	10000	20230106	22.90	18330	-32.95	20230517	10000	22.90	20230106	18330	-32.95	20230517	10000	22.90	20230106	3.81	N	047920	500	150 억	170115	N	N	382	N	N
66	20231120	160458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	50	2	0.41	734763700	60192	81.25	12170	12290	12000	15790	8510	12150	12207.02	0.52	14622	12563	12356	12253	12046	11943	12305	11995	151	3640	500	8990	10	1	30141728	3677	-28.84	3.96	12	0.20	-423.00	3083.00	18330	20230517	-33.44	10000	20230106	22.00	18330	-33.44	20230517	10000	22.00	20230106	18330	-33.44	20230517	10000	22.00	20230106	3.78	N	047920	500	150 억	155493	N	N	382	N	N
67	20231120	150501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	50	2	0.41	682304560	55893	75.45	12170	12290	12000	15790	8510	12150	12207.33	0.52	14686	12563	12356	12253	12046	11943	12305	11995	151	3640	500	8990	10	1	30141728	3677	-28.84	3.96	12	0.19	-423.00	3083.00	18330	20230517	-33.44	10000	20230106	22.00	18330	-33.44	20230517	10000	22.00	20230106	18330	-33.44	20230517	10000	22.00	20230106	3.78	N	047920	500	150 억	155493	N	N	676	N	N
68	20231120	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	70	2	0.58	586894920	48077	64.90	12170	12290	12000	15790	8510	12150	12207.39	0.52	13604	12563	12356	12253	12046	11943	12305	11995	151	3640	500	8990	10	1	30141728	3683	-28.89	3.96	12	0.16	-423.00	3083.00	18330	20230517	-33.33	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	18330	-33.33	20230517	10000	22.20	20230106	3.78	N	047920	500	150 억	155493	N	N	676	N	N
69	20231120	130457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	70	2	0.58	522858430	42839	57.83	12170	12290	12000	15790	8510	12150	12205.20	0.52	13673	12563	12356	12253	12046	11943	12305	11995	151	3640	500	8990	10	1	30141728	3683	-28.89	3.96	12	0.14	-423.00	3083.00	18330	20230517	-33.33	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	18330	-33.33	20230517	10000	22.20	20230106	3.78	N	047920	500	150 억	155493	N	N	676	N	N
70	20231120	120458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	80	2	0.66	491652540	40287	54.38	12170	12290	12000	15790	8510	12150	12203.75	0.52	13683	12563	12356	12253	12046	11943	12305	11995	151	3640	500	8990	10	1	30141728	3686	-28.91	3.97	12	0.13	-423.00	3083.00	18330	20230517	-33.28	10000	20230106	22.30	18330	-33.28	20230517	10000	22.30	20230106	18330	-33.28	20230517	10000	22.30	20230106	3.78	N	047920	500	150 억	155493	N	N	676	N	N
71	20231120	110457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	100	2	0.82	329141080	26967	36.40	12170	12290	12000	15790	8510	12150	12205.33	0.52	10907	12563	12356	12253	12046	11943	12305	11995	151	3640	500	8990	10	1	30141728	3692	-28.96	3.97	12	0.09	-423.00	3083.00	18330	20230517	-33.17	10000	20230106	22.50	18330	-33.17	20230517	10000	22.50	20230106	18330	-33.17	20230517	10000	22.50	20230106	3.78	N	047920	500	150 억	155493	N	N	676	N	N
72	20231120	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	60	2	0.49	193296250	15885	21.44	12170	12250	12000	15790	8510	12150	12168.48	0.52	4078	12563	12356	12253	12046	11943	12305	11995	151	3640	500	8990	10	1	30141728	3680	-28.87	3.96	12	0.05	-423.00	3083.00	18330	20230517	-33.39	10000	20230106	22.10	18330	-33.39	20230517	10000	22.10	20230106	18330	-33.39	20230517	10000	22.10	20230106	3.78	N	047920	500	150 억	155493	N	N	676	N	N
73	20231120	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	-60	5	-0.49	65406600	5406	7.30	12170	12200	12000	15790	8510	12150	12098.89	0.52	1058	12563	12356	12253	12046	11943	12305	11995	151	3640	500	8990	10	1	30141728	3644	-28.58	3.92	12	0.02	-423.00	3083.00	18330	20230517	-34.04	10000	20230106	20.90	18330	-34.04	20230517	10000	20.90	20230106	18330	-34.04	20230517	10000	20.90	20230106	3.78	N	047920	500	150 억	155493	N	N	676	N	N
74	20231117	160509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	-200	5	-1.62	882765090	71909	85.62	12360	12460	12150	16050	8650	12350	12276.23	0.57	-15916	12543	12446	12333	12236	12123	12495	12285	151	3700	500	9130	10	1	30141728	3662	-28.72	3.94	12	0.24	-423.00	3083.00	18330	20230517	-33.72	10000	20230106	21.50	18330	-33.72	20230517	10000	21.50	20230106	18330	-33.72	20230517	10000	21.50	20230106	3.78	N	047920	500	150 억	171003	N	N	676	N	N
75	20231117	150512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	-160	5	-1.30	811300790	66032	78.63	12360	12460	12170	16050	8650	12350	12286.48	0.57	-15954	12543	12446	12333	12236	12123	12495	12285	151	3700	500	9130	10	1	30141728	3674	-28.82	3.95	12	0.22	-423.00	3083.00	18330	20230517	-33.50	10000	20230106	21.90	18330	-33.50	20230517	10000	21.90	20230106	18330	-33.50	20230517	10000	21.90	20230106	3.78	N	047920	500	150 억	171003	N	N	348	N	N
76	20231117	140510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	-80	5	-0.65	613200940	49819	59.32	12360	12460	12200	16050	8650	12350	12308.58	0.57	-6355	12543	12446	12333	12236	12123	12495	12285	151	3700	500	9130	10	1	30141728	3698	-29.01	3.98	12	0.17	-423.00	3083.00	18330	20230517	-33.06	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	18330	-33.06	20230517	10000	22.70	20230106	3.78	N	047920	500	150 억	171003	N	N	348	N	N
77	20231117	130509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	-80	5	-0.65	558342080	45344	53.99	12360	12460	12200	16050	8650	12350	12313.47	0.57	-5141	12543	12446	12333	12236	12123	12495	12285	151	3700	500	9130	10	1	30141728	3698	-29.01	3.98	12	0.15	-423.00	3083.00	18330	20230517	-33.06	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	18330	-33.06	20230517	10000	22.70	20230106	3.78	N	047920	500	150 억	171003	N	N	348	N	N
78	20231117	120509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	-60	5	-0.49	485011740	39368	46.88	12360	12460	12200	16050	8650	12350	12319.95	0.57	-6205	12543	12446	12333	12236	12123	12495	12285	151	3700	500	9130	10	1	30141728	3704	-29.05	3.99	12	0.13	-423.00	3083.00	18330	20230517	-32.95	10000	20230106	22.90	18330	-32.95	20230517	10000	22.90	20230106	18330	-32.95	20230517	10000	22.90	20230106	3.78	N	047920	500	150 억	171003	N	N	348	N	N
79	20231117	110511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	10	2	0.08	407099460	33059	39.36	12360	12460	12200	16050	8650	12350	12314.33	0.57	-3896	12543	12446	12333	12236	12123	12495	12285	151	3700	500	9130	10	1	30141728	3726	-29.22	4.01	12	0.11	-423.00	3083.00	18330	20230517	-32.57	10000	20230106	23.60	18330	-32.57	20230517	10000	23.60	20230106	18330	-32.57	20230517	10000	23.60	20230106	3.78	N	047920	500	150 억	171003	N	N	348	N	N
80	20231117	100510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-50	5	-0.40	238120490	19415	23.12	12360	12360	12200	16050	8650	12350	12264.77	0.57	-5935	12543	12446	12333	12236	12123	12495	12285	151	3700	500	9130	10	1	30141728	3707	-29.08	3.99	12	0.06	-423.00	3083.00	18330	20230517	-32.90	10000	20230106	23.00	18330	-32.90	20230517	10000	23.00	20230106	18330	-32.90	20230517	10000	23.00	20230106	3.78	N	047920	500	150 억	171003	N	N	348	N	N
81	20231117	090511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	-90	5	-0.73	39744340	3235	3.85	12360	12360	12250	16050	8650	12350	12285.73	0.57	-1361	12543	12446	12333	12236	12123	12495	12285	151	3700	500	9130	10	1	30141728	3695	-28.98	3.98	12	0.01	-423.00	3083.00	18330	20230517	-33.12	10000	20230106	22.60	18330	-33.12	20230517	10000	22.60	20230106	18330	-33.12	20230517	10000	22.60	20230106	3.78	N	047920	500	150 억	171003	N	N	348	N	N
82	20231116	160508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	130	2	1.06	1001540250	81056	112.07	12260	12430	12220	15910	8570	12240	12356.15	0.54	7264	12380	12310	12240	12170	12100	12310	12170	151	3670	500	9050	10	1	30141728	3729	-29.24	4.01	12	0.27	-423.00	3083.00	18330	20230517	-32.51	10000	20230106	23.70	18330	-32.51	20230517	10000	23.70	20230106	18330	-32.51	20230517	10000	23.70	20230106	3.77	N	047920	500	150 억	163630	N	N	448	N	N
83	20231116	150507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	120	2	0.98	955264270	77314	106.89	12260	12430	12220	15910	8570	12240	12355.64	0.54	7283	12380	12310	12240	12170	12100	12310	12170	151	3670	500	9050	10	1	30141728	3726	-29.22	4.01	12	0.26	-423.00	3083.00	18330	20230517	-32.57	10000	20230106	23.60	18330	-32.57	20230517	10000	23.60	20230106	18330	-32.57	20230517	10000	23.60	20230106	3.77	N	047920	500	150 억	163630	N	N	448	N	N
84	20231116	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	110	2	0.90	898358620	72708	100.52	12260	12430	12220	15910	8570	12240	12355.71	0.54	7526	12380	12310	12240	12170	12100	12310	12170	151	3670	500	9050	10	1	30141728	3723	-29.20	4.01	12	0.24	-423.00	3083.00	18330	20230517	-32.62	10000	20230106	23.50	18330	-32.62	20230517	10000	23.50	20230106	18330	-32.62	20230517	10000	23.50	20230106	3.77	N	047920	500	150 억	163630	N	N	448	N	N
85	20231116	130507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	170	2	1.39	743787590	60220	83.26	12260	12430	12220	15910	8570	12240	12351.17	0.54	8617	12380	12310	12240	12170	12100	12310	12170	151	3670	500	9050	10	1	30141728	3741	-29.34	4.03	12	0.20	-423.00	3083.00	18330	20230517	-32.30	10000	20230106	24.10	18330	-32.30	20230517	10000	24.10	20230106	18330	-32.30	20230517	10000	24.10	20230106	3.77	N	047920	500	150 억	163630	N	N	448	N	N
86	20231116	120509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	140	2	1.14	570753050	46237	63.93	12260	12430	12220	15910	8570	12240	12344.08	0.54	8274	12380	12310	12240	12170	12100	12310	12170	151	3670	500	9050	10	1	30141728	3732	-29.27	4.02	12	0.15	-423.00	3083.00	18330	20230517	-32.46	10000	20230106	23.80	18330	-32.46	20230517	10000	23.80	20230106	18330	-32.46	20230517	10000	23.80	20230106	3.77	N	047920	500	150 억	163630	N	N	448	N	N
87	20231116	110505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	120	2	0.98	332802380	27018	37.35	12260	12430	12220	15910	8570	12240	12317.80	0.54	2007	12380	12310	12240	12170	12100	12310	12170	151	3670	500	9050	10	1	30141728	3726	-29.22	4.01	12	0.09	-423.00	3083.00	18330	20230517	-32.57	10000	20230106	23.60	18330	-32.57	20230517	10000	23.60	20230106	18330	-32.57	20230517	10000	23.60	20230106	3.77	N	047920	500	150 억	163630	N	N	448	N	N
88	20231116	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	20	2	0.16	32036480	2615	3.62	12260	12260	12220	15910	8570	12240	12251.04	0.54	-1160	12380	12310	12240	12170	12100	12310	12170	151	3670	500	9050	10	1	30141728	3695	-28.98	3.98	12	0.01	-423.00	3083.00	18330	20230517	-33.12	10000	20230106	22.60	18330	-33.12	20230517	10000	22.60	20230106	18330	-33.12	20230517	10000	22.60	20230106	3.77	N	047920	500	150 억	163630	N	N	448	N	N
89	20231116	090505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	0	3	0.00	0	0	0.00	0	0	0	15910	8570	12240	0.00	0.54	0	12380	12310	12240	12170	12100	12310	12170	151	3670	500	9050	10	1	30141728	3689	-28.94	3.97	12	0.00	-423.00	3083.00	18330	20230517	-33.22	10000	20230106	22.40	18330	-33.22	20230517	10000	22.40	20230106	18330	-33.22	20230517	10000	22.40	20230106	3.77	N	047920	500	150 억	163630	N	N	448	N	N
90	20231115	160436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	140	2	1.16	856802970	69896	98.58	12240	12310	12170	15730	8470	12100	12258.25	0.49	17231	12400	12250	12110	11960	11820	12325	12035	151	3630	500	8950	10	1	30141728	3689	-28.94	3.97	12	0.23	-423.00	3083.00	18330	20230517	-33.22	10000	20230106	22.40	18330	-33.22	20230517	10000	22.40	20230106	18330	-33.22	20230517	10000	22.40	20230106	3.76	N	047920	500	150 억	146399	N	N	448	N	N
91	20231115	150513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	160	2	1.32	781733190	63762	89.93	12240	12310	12170	15730	8470	12100	12260.17	0.49	17080	12400	12250	12110	11960	11820	12325	12035	151	3630	500	8950	10	1	30141728	3695	-28.98	3.98	12	0.21	-423.00	3083.00	18330	20230517	-33.12	10000	20230106	22.60	18330	-33.12	20230517	10000	22.60	20230106	18330	-33.12	20230517	10000	22.60	20230106	3.76	N	047920	500	150 억	146399	N	N	10640	N	N
92	20231115	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	170	2	1.40	716172390	58417	82.39	12240	12310	12170	15730	8470	12100	12259.66	0.49	16254	12400	12250	12110	11960	11820	12325	12035	151	3630	500	8950	10	1	30141728	3698	-29.01	3.98	12	0.19	-423.00	3083.00	18330	20230517	-33.06	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	18330	-33.06	20230517	10000	22.70	20230106	3.76	N	047920	500	150 억	146399	N	N	10640	N	N
93	20231115	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	130	2	1.07	557662670	45507	64.18	12240	12300	12170	15730	8470	12100	12254.44	0.49	5199	12400	12250	12110	11960	11820	12325	12035	151	3630	500	8950	10	1	30141728	3686	-28.91	3.97	12	0.15	-423.00	3083.00	18330	20230517	-33.28	10000	20230106	22.30	18330	-33.28	20230517	10000	22.30	20230106	18330	-33.28	20230517	10000	22.30	20230106	3.76	N	047920	500	150 억	146399	N	N	10640	N	N
94	20231115	120515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	170	2	1.40	481397390	39271	55.39	12240	12300	12170	15730	8470	12100	12258.34	0.49	5210	12400	12250	12110	11960	11820	12325	12035	151	3630	500	8950	10	1	30141728	3698	-29.01	3.98	12	0.13	-423.00	3083.00	18330	20230517	-33.06	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	18330	-33.06	20230517	10000	22.70	20230106	3.76	N	047920	500	150 억	146399	N	N	10640	N	N
95	20231115	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	120	2	0.99	448965490	36622	51.65	12240	12300	12170	15730	8470	12100	12259.45	0.49	5609	12400	12250	12110	11960	11820	12325	12035	151	3630	500	8950	10	1	30141728	3683	-28.89	3.96	12	0.12	-423.00	3083.00	18330	20230517	-33.33	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	18330	-33.33	20230517	10000	22.20	20230106	3.76	N	047920	500	150 억	146399	N	N	10640	N	N
96	20231115	100516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	190	2	1.57	350187750	28565	40.29	12240	12300	12170	15730	8470	12100	12259.33	0.49	7094	12400	12250	12110	11960	11820	12325	12035	151	3630	500	8950	10	1	30141728	3704	-29.05	3.99	12	0.09	-423.00	3083.00	18330	20230517	-32.95	10000	20230106	22.90	18330	-32.95	20230517	10000	22.90	20230106	18330	-32.95	20230517	10000	22.90	20230106	3.76	N	047920	500	150 억	146399	N	N	10640	N	N
97	20231115	090510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	170	2	1.40	34210880	2794	3.94	12240	12270	12220	15730	8470	12100	12244.41	0.49	-44	12400	12250	12110	11960	11820	12325	12035	151	3630	500	8950	10	1	30141728	3698	-29.01	3.98	12	0.01	-423.00	3083.00	18330	20230517	-33.06	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	18330	-33.06	20230517	10000	22.70	20230106	3.76	N	047920	500	150 억	146399	N	N	10640	N	N
98	20231114	160505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	130	2	1.09	830240080	68349	54.70	11970	12260	11970	15560	8380	11970	12147.36	0.48	5356	12310	12140	12050	11880	11790	12095	11835	151	3590	500	8850	10	1	30141728	3647	-28.61	3.92	12	0.23	-423.00	3083.00	18330	20230517	-33.99	10000	20230106	21.00	18330	-33.99	20230517	10000	21.00	20230106	18330	-33.99	20230517	10000	21.00	20230106	3.77	N	047920	500	150 억	144439	N	N	10640	N	N
99	20231114	150505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	130	2	1.09	751299950	61822	49.47	11970	12260	11970	15560	8380	11970	12152.63	0.48	6448	12310	12140	12050	11880	11790	12095	11835	151	3590	500	8850	10	1	30141728	3647	-28.61	3.92	12	0.21	-423.00	3083.00	18330	20230517	-33.99	10000	20230106	21.00	18330	-33.99	20230517	10000	21.00	20230106	18330	-33.99	20230517	10000	21.00	20230106	3.77	N	047920	500	150 억	144439	N	N	9839	N	N
100	20231114	140505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	140	2	1.17	673699580	55409	44.34	11970	12260	11970	15560	8380	11970	12158.67	0.48	8388	12310	12140	12050	11880	11790	12095	11835	151	3590	500	8850	10	1	30141728	3650	-28.63	3.93	12	0.18	-423.00	3083.00	18330	20230517	-33.93	10000	20230106	21.10	18330	-33.93	20230517	10000	21.10	20230106	18330	-33.93	20230517	10000	21.10	20230106	3.77	N	047920	500	150 억	144439	N	N	9839	N	N
101	20231114	130508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	150	2	1.25	617588100	50776	40.63	11970	12260	11970	15560	8380	11970	12162.99	0.48	8805	12310	12140	12050	11880	11790	12095	11835	151	3590	500	8850	10	1	30141728	3653	-28.65	3.93	12	0.17	-423.00	3083.00	18330	20230517	-33.88	10000	20230106	21.20	18330	-33.88	20230517	10000	21.20	20230106	18330	-33.88	20230517	10000	21.20	20230106	3.77	N	047920	500	150 억	144439	N	N	9839	N	N
102	20231114	120507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	180	2	1.50	481372440	39525	31.63	11970	12260	11970	15560	8380	11970	12178.94	0.48	12892	12310	12140	12050	11880	11790	12095	11835	151	3590	500	8850	10	1	30141728	3662	-28.72	3.94	12	0.13	-423.00	3083.00	18330	20230517	-33.72	10000	20230106	21.50	18330	-33.72	20230517	10000	21.50	20230106	18330	-33.72	20230517	10000	21.50	20230106	3.77	N	047920	500	150 억	144439	N	N	9839	N	N
103	20231114	110512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	270	2	2.26	408184500	33512	26.82	11970	12260	11970	15560	8380	11970	12180.25	0.48	12940	12310	12140	12050	11880	11790	12095	11835	151	3590	500	8850	10	1	30141728	3689	-28.94	3.97	12	0.11	-423.00	3083.00	18330	20230517	-33.22	10000	20230106	22.40	18330	-33.22	20230517	10000	22.40	20230106	18330	-33.22	20230517	10000	22.40	20230106	3.77	N	047920	500	150 억	144439	N	N	9839	N	N
104	20231114	100508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	230	2	1.92	292204660	24008	19.21	11970	12260	11970	15560	8380	11970	12171.14	0.48	10716	12310	12140	12050	11880	11790	12095	11835	151	3590	500	8850	10	1	30141728	3677	-28.84	3.96	12	0.08	-423.00	3083.00	18330	20230517	-33.44	10000	20230106	22.00	18330	-33.44	20230517	10000	22.00	20230106	18330	-33.44	20230517	10000	22.00	20230106	3.77	N	047920	500	150 억	144439	N	N	9839	N	N
105	20231114	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12140	170	2	1.42	62579430	5188	4.15	11970	12140	11970	15560	8380	11970	12062.34	0.48	1913	12310	12140	12050	11880	11790	12095	11835	151	3590	500	8850	10	1	30141728	3659	-28.70	3.94	12	0.02	-423.00	3083.00	18330	20230517	-33.77	10000	20230106	21.40	18330	-33.77	20230517	10000	21.40	20230106	18330	-33.77	20230517	10000	21.40	20230106	3.77	N	047920	500	150 억	144439	N	N	9839	N	N
106	20231113	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11970	-90	5	-0.75	1497280670	124420	142.89	12170	12220	11960	15670	8450	12060	12034.12	0.58	-33303	12273	12166	12083	11976	11893	12125	11935	151	3610	500	8920	10	1	30141728	3608	-28.30	3.88	12	0.41	-423.00	3083.00	18330	20230517	-34.70	10000	20230106	19.70	18330	-34.70	20230517	10000	19.70	20230106	18330	-34.70	20230517	10000	19.70	20230106	3.76	N	047920	500	150 억	176316	N	N	9839	N	N
107	20231113	150458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12010	-50	5	-0.41	1202336970	99803	114.62	12170	12220	11970	15670	8450	12060	12047.10	0.58	-24840	12273	12166	12083	11976	11893	12125	11935	151	3610	500	8920	10	1	30141728	3620	-28.39	3.90	12	0.33	-423.00	3083.00	18330	20230517	-34.48	10000	20230106	20.10	18330	-34.48	20230517	10000	20.10	20230106	18330	-34.48	20230517	10000	20.10	20230106	3.76	N	047920	500	150 억	176316	N	N	209	N	N
108	20231113	140457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12010	-50	5	-0.41	1007894160	83619	96.03	12170	12220	11970	15670	8450	12060	12053.41	0.58	-21894	12273	12166	12083	11976	11893	12125	11935	151	3610	500	8920	10	1	30141728	3620	-28.39	3.90	12	0.28	-423.00	3083.00	18330	20230517	-34.48	10000	20230106	20.10	18330	-34.48	20230517	10000	20.10	20230106	18330	-34.48	20230517	10000	20.10	20230106	3.76	N	047920	500	150 억	176316	N	N	209	N	N
109	20231113	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12000	-60	5	-0.50	855733220	70945	81.48	12170	12220	11970	15670	8450	12060	12061.92	0.58	-20392	12273	12166	12083	11976	11893	12125	11935	151	3610	500	8920	10	1	30141728	3617	-28.37	3.89	12	0.24	-423.00	3083.00	18330	20230517	-34.53	10000	20230106	20.00	18330	-34.53	20230517	10000	20.00	20230106	18330	-34.53	20230517	10000	20.00	20230106	3.76	N	047920	500	150 억	176316	N	N	209	N	N
110	20231113	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	-40	5	-0.33	606710940	50193	57.64	12170	12220	12000	15670	8450	12060	12087.56	0.58	-10269	12273	12166	12083	11976	11893	12125	11935	151	3610	500	8920	10	1	30141728	3623	-28.42	3.90	12	0.17	-423.00	3083.00	18330	20230517	-34.42	10000	20230106	20.20	18330	-34.42	20230517	10000	20.20	20230106	18330	-34.42	20230517	10000	20.20	20230106	3.76	N	047920	500	150 억	176316	N	N	209	N	N
111	20231113	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12030	-30	5	-0.25	474411370	39186	45.00	12170	12220	12010	15670	8450	12060	12106.65	0.58	-7600	12273	12166	12083	11976	11893	12125	11935	151	3610	500	8920	10	1	30141728	3626	-28.44	3.90	12	0.13	-423.00	3083.00	18330	20230517	-34.37	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	18330	-34.37	20230517	10000	20.30	20230106	3.76	N	047920	500	150 억	176316	N	N	209	N	N
112	20231113	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	30	2	0.25	292223710	24063	27.64	12170	12220	12090	15670	8450	12060	12144.11	0.58	1090	12273	12166	12083	11976	11893	12125	11935	151	3610	500	8920	10	1	30141728	3644	-28.58	3.92	12	0.08	-423.00	3083.00	18330	20230517	-34.04	10000	20230106	20.90	18330	-34.04	20230517	10000	20.90	20230106	18330	-34.04	20230517	10000	20.90	20230106	3.76	N	047920	500	150 억	176316	N	N	209	N	N
113	20231113	090458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	70	2	0.58	127295180	10479	12.03	12170	12180	12100	15670	8450	12060	12147.65	0.58	3133	12273	12166	12083	11976	11893	12125	11935	151	3610	500	8920	10	1	30141728	3656	-28.68	3.93	12	0.03	-423.00	3083.00	18330	20230517	-33.82	10000	20230106	21.30	18330	-33.82	20230517	10000	21.30	20230106	18330	-33.82	20230517	10000	21.30	20230106	3.76	N	047920	500	150 억	176316	N	N	209	N	N
114	20231110	160515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-140	5	-1.15	1030637710	85428	70.09	12160	12190	12000	15860	8540	12200	12064.36	0.60	-3657	12653	12426	12283	12056	11913	12355	11985	151	3660	500	9020	10	1	30141728	3635	-28.51	3.91	12	0.28	-423.00	3083.00	18330	20230517	-34.21	10000	20230106	20.60	18330	-34.21	20230517	10000	20.60	20230106	18330	-34.21	20230517	10000	20.60	20230106	3.72	N	047920	500	150 억	179896	N	N	209	N	N
115	20231110	150505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12050	-150	5	-1.23	911209220	75522	61.96	12160	12190	12000	15860	8540	12200	12065.43	0.60	-1776	12653	12426	12283	12056	11913	12355	11985	151	3660	500	9020	10	1	30141728	3632	-28.49	3.91	12	0.25	-423.00	3083.00	18330	20230517	-34.26	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	18330	-34.26	20230517	10000	20.50	20230106	3.72	N	047920	500	150 억	179896	N	N	174	N	N
116	20231110	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-140	5	-1.15	817398360	67740	55.57	12160	12190	12000	15860	8540	12200	12066.64	0.60	1462	12653	12426	12283	12056	11913	12355	11985	151	3660	500	9020	10	1	30141728	3635	-28.51	3.91	12	0.22	-423.00	3083.00	18330	20230517	-34.21	10000	20230106	20.60	18330	-34.21	20230517	10000	20.60	20230106	18330	-34.21	20230517	10000	20.60	20230106	3.72	N	047920	500	150 억	179896	N	N	174	N	N
117	20231110	130502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	-120	5	-0.98	701551230	58123	47.68	12160	12190	12000	15860	8540	12200	12070.05	0.60	1621	12653	12426	12283	12056	11913	12355	11985	151	3660	500	9020	10	1	30141728	3641	-28.56	3.92	12	0.19	-423.00	3083.00	18330	20230517	-34.10	10000	20230106	20.80	18330	-34.10	20230517	10000	20.80	20230106	18330	-34.10	20230517	10000	20.80	20230106	3.72	N	047920	500	150 억	179896	N	N	174	N	N
118	20231110	120502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	-80	5	-0.66	615500590	51014	41.85	12160	12190	12000	15860	8540	12200	12065.25	0.60	2161	12653	12426	12283	12056	11913	12355	11985	151	3660	500	9020	10	1	30141728	3653	-28.65	3.93	12	0.17	-423.00	3083.00	18330	20230517	-33.88	10000	20230106	21.20	18330	-33.88	20230517	10000	21.20	20230106	18330	-33.88	20230517	10000	21.20	20230106	3.72	N	047920	500	150 억	179896	N	N	174	N	N
119	20231110	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	-40	5	-0.33	568354620	47119	38.66	12160	12190	12000	15860	8540	12200	12062.02	0.60	2209	12653	12426	12283	12056	11913	12355	11985	151	3660	500	9020	10	1	30141728	3665	-28.75	3.94	12	0.16	-423.00	3083.00	18330	20230517	-33.66	10000	20230106	21.60	18330	-33.66	20230517	10000	21.60	20230106	18330	-33.66	20230517	10000	21.60	20230106	3.72	N	047920	500	150 억	179896	N	N	174	N	N
120	20231110	100502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-140	5	-1.15	373724310	30992	25.43	12160	12160	12000	15860	8540	12200	12058.60	0.60	-1537	12653	12426	12283	12056	11913	12355	11985	151	3660	500	9020	10	1	30141728	3635	-28.51	3.91	12	0.10	-423.00	3083.00	18330	20230517	-34.21	10000	20230106	20.60	18330	-34.21	20230517	10000	20.60	20230106	18330	-34.21	20230517	10000	20.60	20230106	3.72	N	047920	500	150 억	179896	N	N	174	N	N
121	20231110	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12140	-60	5	-0.49	26576120	2187	1.79	12160	12160	12110	15860	8540	12200	12151.19	0.60	-175	12653	12426	12283	12056	11913	12355	11985	151	3660	500	9020	10	1	30141728	3659	-28.70	3.94	12	0.01	-423.00	3083.00	18330	20230517	-33.77	10000	20230106	21.40	18330	-33.77	20230517	10000	21.40	20230106	18330	-33.77	20230517	10000	21.40	20230106	3.72	N	047920	500	150 억	179896	N	N	174	N	N
122	20231109	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	-270	5	-2.17	1481416960	120717	95.91	12470	12510	12140	16210	8730	12470	12271.88	0.69	-28101	12990	12730	12600	12340	12210	12665	12275	151	3740	500	9220	10	1	30141728	3677	-28.84	3.96	12	0.40	-423.00	3083.00	18330	20230517	-33.44	10000	20230106	22.00	18330	-33.44	20230517	10000	22.00	20230106	18330	-33.44	20230517	10000	22.00	20230106	3.70	N	047920	500	150 억	208971	N	N	174	N	N
123	20231109	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	-290	5	-2.33	1378298910	112249	89.18	12470	12510	12140	16210	8730	12470	12278.94	0.69	-27411	12990	12730	12600	12340	12210	12665	12275	151	3740	500	9220	10	1	30141728	3671	-28.79	3.95	12	0.37	-423.00	3083.00	18330	20230517	-33.55	10000	20230106	21.80	18330	-33.55	20230517	10000	21.80	20230106	18330	-33.55	20230517	10000	21.80	20230106	3.70	N	047920	500	150 억	208971	N	N	313	N	N
124	20231109	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	-310	5	-2.49	1264039840	102903	81.76	12470	12510	12140	16210	8730	12470	12283.80	0.69	-23802	12990	12730	12600	12340	12210	12665	12275	151	3740	500	9220	10	1	30141728	3665	-28.75	3.94	12	0.34	-423.00	3083.00	18330	20230517	-33.66	10000	20230106	21.60	18330	-33.66	20230517	10000	21.60	20230106	18330	-33.66	20230517	10000	21.60	20230106	3.70	N	047920	500	150 억	208971	N	N	313	N	N
125	20231109	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	-250	5	-2.00	1066606620	86702	68.89	12470	12510	12180	16210	8730	12470	12301.98	0.69	-20695	12990	12730	12600	12340	12210	12665	12275	151	3740	500	9220	10	1	30141728	3683	-28.89	3.96	12	0.29	-423.00	3083.00	18330	20230517	-33.33	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	18330	-33.33	20230517	10000	22.20	20230106	3.70	N	047920	500	150 억	208971	N	N	313	N	N
126	20231109	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	-210	5	-1.68	859725140	69773	55.44	12470	12510	12220	16210	8730	12470	12321.75	0.69	-17419	12990	12730	12600	12340	12210	12665	12275	151	3740	500	9220	10	1	30141728	3695	-28.98	3.98	12	0.23	-423.00	3083.00	18330	20230517	-33.12	10000	20230106	22.60	18330	-33.12	20230517	10000	22.60	20230106	18330	-33.12	20230517	10000	22.60	20230106	3.70	N	047920	500	150 억	208971	N	N	313	N	N
127	20231109	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12310	-160	5	-1.28	743506280	60295	47.91	12470	12510	12220	16210	8730	12470	12331.14	0.69	-14679	12990	12730	12600	12340	12210	12665	12275	151	3740	500	9220	10	1	30141728	3710	-29.10	3.99	12	0.20	-423.00	3083.00	18330	20230517	-32.84	10000	20230106	23.10	18330	-32.84	20230517	10000	23.10	20230106	18330	-32.84	20230517	10000	23.10	20230106	3.70	N	047920	500	150 억	208971	N	N	313	N	N
128	20231109	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-170	5	-1.36	623120550	50475	40.10	12470	12510	12220	16210	8730	12470	12345.13	0.69	-12376	12990	12730	12600	12340	12210	12665	12275	151	3740	500	9220	10	1	30141728	3707	-29.08	3.99	12	0.17	-423.00	3083.00	18330	20230517	-32.90	10000	20230106	23.00	18330	-32.90	20230517	10000	23.00	20230106	18330	-32.90	20230517	10000	23.00	20230106	3.70	N	047920	500	150 억	208971	N	N	313	N	N
129	20231109	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	-20	5	-0.16	58837830	4714	3.75	12470	12510	12420	16210	8730	12470	12481.51	0.69	-2393	12990	12730	12600	12340	12210	12665	12275	151	3740	500	9220	10	1	30141728	3753	-29.43	4.04	12	0.02	-423.00	3083.00	18330	20230517	-32.08	10000	20230106	24.50	18330	-32.08	20230517	10000	24.50	20230106	18330	-32.08	20230517	10000	24.50	20230106	3.70	N	047920	500	150 억	208971	N	N	313	N	N
130	20231108	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	-330	5	-2.58	1583195410	125261	71.31	12700	12860	12470	16640	8960	12800	12640.12	0.67	7944	13320	13060	12840	12580	12360	12950	12470	151	3840	500	9470	10	1	30141728	3759	-29.48	4.04	12	0.42	-423.00	3083.00	18330	20230517	-31.97	10000	20230106	24.70	18330	-31.97	20230517	10000	24.70	20230106	18330	-31.97	20230517	10000	24.70	20230106	3.59	N	047920	500	150 억	201269	N	N	313	N	N
131	20231108	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12530	-270	5	-2.11	1331916240	105142	59.86	12700	12860	12520	16640	8960	12800	12667.78	0.67	5518	13320	13060	12840	12580	12360	12950	12470	151	3840	500	9470	10	1	30141728	3777	-29.62	4.06	12	0.35	-423.00	3083.00	18330	20230517	-31.64	10000	20230106	25.30	18330	-31.64	20230517	10000	25.30	20230106	18330	-31.64	20230517	10000	25.30	20230106	3.59	N	047920	500	150 억	201269	N	N	549	N	N
132	20231108	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12620	-180	5	-1.41	1042015770	82088	46.73	12700	12860	12600	16640	8960	12800	12693.89	0.67	9648	13320	13060	12840	12580	12360	12950	12470	151	3840	500	9470	10	1	30141728	3804	-29.83	4.09	12	0.27	-423.00	3083.00	18330	20230517	-31.15	10000	20230106	26.20	18330	-31.15	20230517	10000	26.20	20230106	18330	-31.15	20230517	10000	26.20	20230106	3.59	N	047920	500	150 억	201269	N	N	549	N	N
133	20231108	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12660	-140	5	-1.09	928118630	73084	41.61	12700	12860	12600	16640	8960	12800	12699.34	0.67	8693	13320	13060	12840	12580	12360	12950	12470	151	3840	500	9470	10	1	30141728	3816	-29.93	4.11	12	0.24	-423.00	3083.00	18330	20230517	-30.93	10000	20230106	26.60	18330	-30.93	20230517	10000	26.60	20230106	18330	-30.93	20230517	10000	26.60	20230106	3.59	N	047920	500	150 억	201269	N	N	549	N	N
134	20231108	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-100	5	-0.78	792135210	62338	35.49	12700	12860	12600	16640	8960	12800	12707.10	0.67	13001	13320	13060	12840	12580	12360	12950	12470	151	3840	500	9470	10	1	30141728	3828	-30.02	4.12	12	0.21	-423.00	3083.00	18330	20230517	-30.71	10000	20230106	27.00	18330	-30.71	20230517	10000	27.00	20230106	18330	-30.71	20230517	10000	27.00	20230106	3.59	N	047920	500	150 억	201269	N	N	549	N	N
135	20231108	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	-130	5	-1.02	619953330	48798	27.78	12700	12860	12600	16640	8960	12800	12704.48	0.67	6574	13320	13060	12840	12580	12360	12950	12470	151	3840	500	9470	10	1	30141728	3819	-29.95	4.11	12	0.16	-423.00	3083.00	18330	20230517	-30.88	10000	20230106	26.70	18330	-30.88	20230517	10000	26.70	20230106	18330	-30.88	20230517	10000	26.70	20230106	3.59	N	047920	500	150 억	201269	N	N	549	N	N
136	20231108	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	-150	5	-1.17	428264000	33623	19.14	12700	12860	12640	16640	8960	12800	12737.23	0.67	5055	13320	13060	12840	12580	12360	12950	12470	151	3840	500	9470	10	1	30141728	3813	-29.91	4.10	12	0.11	-423.00	3083.00	18330	20230517	-30.99	10000	20230106	26.50	18330	-30.99	20230517	10000	26.50	20230106	18330	-30.99	20230517	10000	26.50	20230106	3.59	N	047920	500	150 억	201269	N	N	549	N	N
137	20231108	090444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	-10	5	-0.08	44423570	3483	1.98	12700	12820	12680	16640	8960	12800	12754.39	0.67	-1615	13320	13060	12840	12580	12360	12950	12470	151	3840	500	9470	10	1	30141728	3855	-30.24	4.15	12	0.01	-423.00	3083.00	18330	20230517	-30.22	10000	20230106	27.90	18330	-30.22	20230517	10000	27.90	20230106	18330	-30.22	20230517	10000	27.90	20230106	3.59	N	047920	500	150 억	201269	N	N	549	N	N
138	20231107	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-170	5	-1.31	2243549300	174211	51.42	13020	13100	12620	16860	9080	12970	12878.35	0.68	-3776	13530	13250	12810	12530	12090	13390	12670	151	3890	500	9590	10	1	30141728	3858	-30.26	4.15	12	0.58	-423.00	3083.00	18330	20230517	-30.17	10000	20230106	28.00	18330	-30.17	20230517	10000	28.00	20230106	18330	-30.17	20230517	10000	28.00	20230106	3.55	N	047920	500	150 억	204419	N	N	549	N	N
139	20231107	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	-230	5	-1.77	2159434360	167638	49.48	13020	13100	12620	16860	9080	12970	12881.53	0.68	-2333	13530	13250	12810	12530	12090	13390	12670	151	3890	500	9590	10	1	30141728	3840	-30.12	4.13	12	0.56	-423.00	3083.00	18330	20230517	-30.50	10000	20230106	27.40	18330	-30.50	20230517	10000	27.40	20230106	18330	-30.50	20230517	10000	27.40	20230106	3.55	N	047920	500	150 억	204419	N	N	217	N	N
140	20231107	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-270	5	-2.08	2036743640	157966	46.63	13020	13100	12620	16860	9080	12970	12893.56	0.68	-2896	13530	13250	12810	12530	12090	13390	12670	151	3890	500	9590	10	1	30141728	3828	-30.02	4.12	12	0.52	-423.00	3083.00	18330	20230517	-30.71	10000	20230106	27.00	18330	-30.71	20230517	10000	27.00	20230106	18330	-30.71	20230517	10000	27.00	20230106	3.55	N	047920	500	150 억	204419	N	N	217	N	N
141	20231107	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	-220	5	-1.70	1927194550	149342	44.08	13020	13100	12620	16860	9080	12970	12904.57	0.68	-2474	13530	13250	12810	12530	12090	13390	12670	151	3890	500	9590	10	1	30141728	3843	-30.14	4.14	12	0.50	-423.00	3083.00	18330	20230517	-30.44	10000	20230106	27.50	18330	-30.44	20230517	10000	27.50	20230106	18330	-30.44	20230517	10000	27.50	20230106	3.55	N	047920	500	150 억	204419	N	N	217	N	N
142	20231107	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12720	-250	5	-1.93	1692759180	130875	38.63	13020	13100	12700	16860	9080	12970	12934.17	0.68	-2199	13530	13250	12810	12530	12090	13390	12670	151	3890	500	9590	10	1	30141728	3834	-30.07	4.13	12	0.43	-423.00	3083.00	18330	20230517	-30.61	10000	20230106	27.20	18330	-30.61	20230517	10000	27.20	20230106	18330	-30.61	20230517	10000	27.20	20230106	3.55	N	047920	500	150 억	204419	N	N	217	N	N
143	20231107	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	-40	5	-0.31	1373548240	106029	31.30	13020	13100	12700	16860	9080	12970	12954.46	0.68	989	13530	13250	12810	12530	12090	13390	12670	151	3890	500	9590	10	1	30141728	3897	-30.57	4.19	12	0.35	-423.00	3083.00	18330	20230517	-29.46	10000	20230106	29.30	18330	-29.46	20230517	10000	29.30	20230106	18330	-29.46	20230517	10000	29.30	20230106	3.55	N	047920	500	150 억	204419	N	N	217	N	N
144	20231107	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	50	2	0.39	1250403960	96527	28.49	13020	13100	12700	16860	9080	12970	12953.93	0.68	1027	13530	13250	12810	12530	12090	13390	12670	151	3890	500	9590	10	1	30141728	3924	-30.78	4.22	12	0.32	-423.00	3083.00	18330	20230517	-28.97	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	18330	-28.97	20230517	10000	30.20	20230106	3.55	N	047920	500	150 억	204419	N	N	217	N	N
145	20231107	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	-190	5	-1.46	279686980	21702	6.41	13020	13040	12700	16860	9080	12970	12887.61	0.68	-11693	13530	13250	12810	12530	12090	13390	12670	151	3890	500	9590	10	1	30141728	3852	-30.21	4.15	12	0.07	-423.00	3083.00	18330	20230517	-30.28	10000	20230106	27.80	18330	-30.28	20230517	10000	27.80	20230106	18330	-30.28	20230517	10000	27.80	20230106	3.55	N	047920	500	150 억	204419	N	N	217	N	N
146	20231106	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	910	2	7.55	4308504200	336283	452.04	12600	13090	12370	15670	8450	12060	12811.99	0.48	59828	12313	12186	12053	11926	11793	12120	11860	151	3610	500	8920	10	1	30141728	3909	-30.66	4.21	12	1.12	-423.00	3083.00	18330	20230517	-29.24	10000	20230106	29.70	18330	-29.24	20230517	10000	29.70	20230106	18330	-29.24	20230517	10000	29.70	20230106	3.54	N	047920	500	150 억	144096	N	N	188	N	N
147	20231106	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	960	2	7.96	4109054930	320926	431.40	12600	13090	12370	15670	8450	12060	12803.75	0.48	56245	12313	12186	12053	11926	11793	12120	11860	151	3610	500	8920	10	1	30141728	3924	-30.78	4.22	12	1.06	-423.00	3083.00	18330	20230517	-28.97	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	18330	-28.97	20230517	10000	30.20	20230106	3.54	N	047920	500	150 억	144096	N	N	197	N	N
148	20231106	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	960	2	7.96	3779522260	295578	397.32	12600	13090	12370	15670	8450	12060	12786.89	0.48	52528	12313	12186	12053	11926	11793	12120	11860	151	3610	500	8920	10	1	30141728	3924	-30.78	4.22	12	0.98	-423.00	3083.00	18330	20230517	-28.97	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	18330	-28.97	20230517	10000	30.20	20230106	3.54	N	047920	500	150 억	144096	N	N	197	N	N
149	20231106	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	900	2	7.46	3110284920	244218	328.29	12600	13070	12370	15670	8450	12060	12735.69	0.48	43788	12313	12186	12053	11926	11793	12120	11860	151	3610	500	8920	10	1	30141728	3906	-30.64	4.20	12	0.81	-423.00	3083.00	18330	20230517	-29.30	10000	20230106	29.60	18330	-29.30	20230517	10000	29.60	20230106	18330	-29.30	20230517	10000	29.60	20230106	3.54	N	047920	500	150 억	144096	N	N	197	N	N
150	20231106	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12890	830	2	6.88	2784068430	218995	294.38	12600	13070	12370	15670	8450	12060	12712.93	0.48	38581	12313	12186	12053	11926	11793	12120	11860	151	3610	500	8920	10	1	30141728	3885	-30.47	4.18	12	0.73	-423.00	3083.00	18330	20230517	-29.68	10000	20230106	28.90	18330	-29.68	20230517	10000	28.90	20230106	18330	-29.68	20230517	10000	28.90	20230106	3.54	N	047920	500	150 억	144096	N	N	197	N	N
151	20231106	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12820	760	2	6.30	1751818600	139281	187.23	12600	12850	12370	15670	8450	12060	12577.58	0.48	36109	12313	12186	12053	11926	11793	12120	11860	151	3610	500	8920	10	1	30141728	3864	-30.31	4.16	12	0.46	-423.00	3083.00	18330	20230517	-30.06	10000	20230106	28.20	18330	-30.06	20230517	10000	28.20	20230106	18330	-30.06	20230517	10000	28.20	20230106	3.54	N	047920	500	150 억	144096	N	N	197	N	N
152	20231106	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	450	2	3.73	1069184830	85374	114.76	12600	12640	12370	15670	8450	12060	12523.54	0.48	15652	12313	12186	12053	11926	11793	12120	11860	151	3610	500	8920	10	1	30141728	3771	-29.57	4.06	12	0.28	-423.00	3083.00	18330	20230517	-31.75	10000	20230106	25.10	18330	-31.75	20230517	10000	25.10	20230106	18330	-31.75	20230517	10000	25.10	20230106	3.54	N	047920	500	150 억	144096	N	N	197	N	N
153	20231106	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	410	2	3.40	295345960	23537	31.64	12600	12640	12370	15670	8450	12060	12548.16	0.48	-7929	12313	12186	12053	11926	11793	12120	11860	151	3610	500	8920	10	1	30141728	3759	-29.48	4.04	12	0.08	-423.00	3083.00	18330	20230517	-31.97	10000	20230106	24.70	18330	-31.97	20230517	10000	24.70	20230106	18330	-31.97	20230517	10000	24.70	20230106	3.54	N	047920	500	150 억	144096	N	N	197	N	N
154	20231103	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-110	5	-0.90	848304310	70573	113.40	12170	12180	11920	15820	8520	12170	12020.05	0.52	-14622	12316	12242	12106	12032	11896	12280	12070	151	3650	500	9000	10	1	30141728	3635	-28.51	3.91	12	0.23	-423.00	3083.00	18330	20230517	-34.21	10000	20230106	20.60	18330	-34.21	20230517	10000	20.60	20230106	18330	-34.21	20230517	10000	20.60	20230106	3.55	N	047920	500	150 억	157781	N	N	197	N	N
155	20231103	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12050	-120	5	-0.99	785883390	65396	105.08	12170	12180	11920	15820	8520	12170	12017.16	0.52	-14069	12316	12242	12106	12032	11896	12280	12070	151	3650	500	9000	10	1	30141728	3632	-28.49	3.91	12	0.22	-423.00	3083.00	18330	20230517	-34.26	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	18330	-34.26	20230517	10000	20.50	20230106	3.55	N	047920	500	150 억	157781	N	N	290	N	N
156	20231103	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12040	-130	5	-1.07	711489970	59219	95.15	12170	12180	11920	15820	8520	12170	12014.40	0.52	-13479	12316	12242	12106	12032	11896	12280	12070	151	3650	500	9000	10	1	30141728	3629	-28.46	3.91	12	0.20	-423.00	3083.00	18330	20230517	-34.32	10000	20230106	20.40	18330	-34.32	20230517	10000	20.40	20230106	18330	-34.32	20230517	10000	20.40	20230106	3.55	N	047920	500	150 억	157781	N	N	290	N	N
157	20231103	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12030	-140	5	-1.15	680215800	56618	90.97	12170	12180	11920	15820	8520	12170	12013.96	0.52	-13272	12316	12242	12106	12032	11896	12280	12070	151	3650	500	9000	10	1	30141728	3626	-28.44	3.90	12	0.19	-423.00	3083.00	18330	20230517	-34.37	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	18330	-34.37	20230517	10000	20.30	20230106	3.55	N	047920	500	150 억	157781	N	N	290	N	N
158	20231103	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12030	-140	5	-1.15	595708290	49602	79.70	12170	12180	11920	15820	8520	12170	12009.57	0.52	-12853	12316	12242	12106	12032	11896	12280	12070	151	3650	500	9000	10	1	30141728	3626	-28.44	3.90	12	0.16	-423.00	3083.00	18330	20230517	-34.37	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	18330	-34.37	20230517	10000	20.30	20230106	3.55	N	047920	500	150 억	157781	N	N	290	N	N
159	20231103	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	-150	5	-1.23	553944000	46127	74.12	12170	12180	11920	15820	8520	12170	12008.90	0.52	-12975	12316	12242	12106	12032	11896	12280	12070	151	3650	500	9000	10	1	30141728	3623	-28.42	3.90	12	0.15	-423.00	3083.00	18330	20230517	-34.42	10000	20230106	20.20	18330	-34.42	20230517	10000	20.20	20230106	18330	-34.42	20230517	10000	20.20	20230106	3.55	N	047920	500	150 억	157781	N	N	290	N	N
160	20231103	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	-210	5	-1.73	444508650	37001	59.45	12170	12180	11920	15820	8520	12170	12013.17	0.52	-12329	12316	12242	12106	12032	11896	12280	12070	151	3650	500	9000	10	1	30141728	3605	-28.27	3.88	12	0.12	-423.00	3083.00	18330	20230517	-34.75	10000	20230106	19.60	18330	-34.75	20230517	10000	19.60	20230106	18330	-34.75	20230517	10000	19.60	20230106	3.55	N	047920	500	150 억	157781	N	N	290	N	N
161	20231103	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12070	-100	5	-0.82	54707210	4512	7.25	12170	12180	12070	15820	8520	12170	12124.22	0.52	-3295	12316	12242	12106	12032	11896	12280	12070	151	3650	500	9000	10	1	30141728	3638	-28.53	3.92	12	0.01	-423.00	3083.00	18330	20230517	-34.15	10000	20230106	20.70	18330	-34.15	20230517	10000	20.70	20230106	18330	-34.15	20230517	10000	20.70	20230106	3.55	N	047920	500	150 억	157781	N	N	290	N	N
162	20231102	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12170	270	2	2.27	723993390	60048	92.56	12000	12180	11970	15470	8330	11900	12056.65	0.47	17054	12100	12000	11950	11850	11800	11975	11825	151	3570	500	8800	10	1	30141728	3668	-28.77	3.95	12	0.20	-423.00	3083.00	18330	20230517	-33.61	10000	20230106	21.70	18330	-33.61	20230517	10000	21.70	20230106	18330	-33.61	20230517	10000	21.70	20230106	3.55	N	047920	500	150 억	141242	N	N	290	N	N
163	20231102	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	230	2	1.93	632607500	52532	80.98	12000	12130	11970	15470	8330	11900	12042.33	0.47	15732	12100	12000	11950	11850	11800	11975	11825	151	3570	500	8800	10	1	30141728	3656	-28.68	3.93	12	0.17	-423.00	3083.00	18330	20230517	-33.82	10000	20230106	21.30	18330	-33.82	20230517	10000	21.30	20230106	18330	-33.82	20230517	10000	21.30	20230106	3.55	N	047920	500	150 억	141242	N	N	264	N	N
164	20231102	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	180	2	1.51	517870570	43046	66.35	12000	12090	11970	15470	8330	11900	12030.63	0.47	10190	12100	12000	11950	11850	11800	11975	11825	151	3570	500	8800	10	1	30141728	3641	-28.56	3.92	12	0.14	-423.00	3083.00	18330	20230517	-34.10	10000	20230106	20.80	18330	-34.10	20230517	10000	20.80	20230106	18330	-34.10	20230517	10000	20.80	20230106	3.55	N	047920	500	150 억	141242	N	N	264	N	N
165	20231102	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	180	2	1.51	447558050	37212	57.36	12000	12090	11970	15470	8330	11900	12027.25	0.47	8482	12100	12000	11950	11850	11800	11975	11825	151	3570	500	8800	10	1	30141728	3641	-28.56	3.92	12	0.12	-423.00	3083.00	18330	20230517	-34.10	10000	20230106	20.80	18330	-34.10	20230517	10000	20.80	20230106	18330	-34.10	20230517	10000	20.80	20230106	3.55	N	047920	500	150 억	141242	N	N	264	N	N
166	20231102	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	120	2	1.01	381135710	31705	48.87	12000	12060	11970	15470	8330	11900	12021.31	0.47	6561	12100	12000	11950	11850	11800	11975	11825	151	3570	500	8800	10	1	30141728	3623	-28.42	3.90	12	0.11	-423.00	3083.00	18330	20230517	-34.42	10000	20230106	20.20	18330	-34.42	20230517	10000	20.20	20230106	18330	-34.42	20230517	10000	20.20	20230106	3.55	N	047920	500	150 억	141242	N	N	264	N	N
167	20231102	110427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12040	140	2	1.18	280281460	23322	35.95	12000	12060	11970	15470	8330	11900	12017.90	0.47	8780	12100	12000	11950	11850	11800	11975	11825	151	3570	500	8800	10	1	30141728	3629	-28.46	3.91	12	0.08	-423.00	3083.00	18330	20230517	-34.32	10000	20230106	20.40	18330	-34.32	20230517	10000	20.40	20230106	18330	-34.32	20230517	10000	20.40	20230106	3.55	N	047920	500	150 억	141242	N	N	264	N	N
168	20231102	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	120	2	1.01	207179720	17248	26.59	12000	12060	11970	15470	8330	11900	12011.81	0.47	6792	12100	12000	11950	11850	11800	11975	11825	151	3570	500	8800	10	1	30141728	3623	-28.42	3.90	12	0.06	-423.00	3083.00	18330	20230517	-34.42	10000	20230106	20.20	18330	-34.42	20230517	10000	20.20	20230106	18330	-34.42	20230517	10000	20.20	20230106	3.55	N	047920	500	150 억	141242	N	N	264	N	N
169	20231102	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12000	100	2	0.84	33752210	2810	4.33	12000	12060	11990	15470	8330	11900	12011.46	0.47	-288	12100	12000	11950	11850	11800	11975	11825	151	3570	500	8800	10	1	30141728	3617	-28.37	3.89	12	0.01	-423.00	3083.00	18330	20230517	-34.53	10000	20230106	20.00	18330	-34.53	20230517	10000	20.00	20230106	18330	-34.53	20230517	10000	20.00	20230106	3.55	N	047920	500	150 억	141242	N	N	264	N	N
170	20231101	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11900	-20	5	-0.17	719166990	60179	64.29	11990	12050	11900	15490	8350	11920	11950.99	0.48	-3403	12173	12046	11963	11836	11753	12005	11795	151	3570	500	8820	10	1	30141728	3587	-28.13	3.86	12	0.20	-423.00	3083.00	18330	20230517	-35.08	10000	20230106	19.00	18330	-35.08	20230517	10000	19.00	20230106	18330	-35.08	20230517	10000	19.00	20230106	3.53	N	047920	500	150 억	144645	N	N	264	N	N
171	20231101	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11950	30	2	0.25	582767000	48723	52.05	11990	12050	11900	15490	8350	11920	11960.82	0.48	-3402	12173	12046	11963	11836	11753	12005	11795	151	3570	500	8820	10	1	30141728	3602	-28.25	3.88	12	0.16	-423.00	3083.00	18330	20230517	-34.81	10000	20230106	19.50	18330	-34.81	20230517	10000	19.50	20230106	18330	-34.81	20230517	10000	19.50	20230106	3.53	N	047920	500	150 억	144645	N	N	590	N	N
172	20231101	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	40	2	0.34	431365720	36032	38.49	11990	12050	11910	15490	8350	11920	11971.74	0.48	-2547	12173	12046	11963	11836	11753	12005	11795	151	3570	500	8820	10	1	30141728	3605	-28.27	3.88	12	0.12	-423.00	3083.00	18330	20230517	-34.75	10000	20230106	19.60	18330	-34.75	20230517	10000	19.60	20230106	18330	-34.75	20230517	10000	19.60	20230106	3.53	N	047920	500	150 억	144645	N	N	590	N	N
173	20231101	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	40	2	0.34	336497460	28108	30.03	11990	12050	11910	15490	8350	11920	11971.59	0.48	-2547	12173	12046	11963	11836	11753	12005	11795	151	3570	500	8820	10	1	30141728	3605	-28.27	3.88	12	0.09	-423.00	3083.00	18330	20230517	-34.75	10000	20230106	19.60	18330	-34.75	20230517	10000	19.60	20230106	18330	-34.75	20230517	10000	19.60	20230106	3.53	N	047920	500	150 억	144645	N	N	590	N	N
174	20231101	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	40	2	0.34	282533350	23597	25.21	11990	12050	11910	15490	8350	11920	11973.27	0.48	-2307	12173	12046	11963	11836	11753	12005	11795	151	3570	500	8820	10	1	30141728	3605	-28.27	3.88	12	0.08	-423.00	3083.00	18330	20230517	-34.75	10000	20230106	19.60	18330	-34.75	20230517	10000	19.60	20230106	18330	-34.75	20230517	10000	19.60	20230106	3.53	N	047920	500	150 억	144645	N	N	590	N	N
175	20231101	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11910	-10	5	-0.08	230436540	19234	20.55	11990	12050	11910	15490	8350	11920	11980.69	0.48	-2562	12173	12046	11963	11836	11753	12005	11795	151	3570	500	8820	10	1	30141728	3590	-28.16	3.86	12	0.06	-423.00	3083.00	18330	20230517	-35.02	10000	20230106	19.10	18330	-35.02	20230517	10000	19.10	20230106	18330	-35.02	20230517	10000	19.10	20230106	3.53	N	047920	500	150 억	144645	N	N	590	N	N
176	20231101	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12030	110	2	0.92	103374140	8616	9.20	11990	12050	11950	15490	8350	11920	11997.93	0.48	93	12173	12046	11963	11836	11753	12005	11795	151	3570	500	8820	10	1	30141728	3626	-28.44	3.90	12	0.03	-423.00	3083.00	18330	20230517	-34.37	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	18330	-34.37	20230517	10000	20.30	20230106	3.53	N	047920	500	150 억	144645	N	N	590	N	N
177	20231101	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	40	2	0.34	9284080	775	0.83	11990	12010	11960	15490	8350	11920	11979.46	0.48	-210	12173	12046	11963	11836	11753	12005	11795	151	3570	500	8820	10	1	30141728	3605	-28.27	3.88	12	0.00	-423.00	3083.00	18330	20230517	-34.75	10000	20230106	19.60	18330	-34.75	20230517	10000	19.60	20230106	18330	-34.75	20230517	10000	19.60	20230106	3.53	N	047920	500	150 억	144645	N	N	590	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History