KissMeData/047920/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	20230831	160518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	-200	5	-1.61	1661451930	134464	127.36	12430	12700	12210	16190	8730	12460	12356.25	0.62	-26220	12593	12526	12413	12346	12233	12560	12380	148	3730	500	8970	10	1	29658584	3636	-28.98	3.98	12	0.45	-423.00	3083.00	27500	20220913	-55.42	10000	20230106	22.60	18330	-33.12	20230517	10000	22.60	20230106	27500	-55.42	20220913	10000	22.60	20230106	2.91	N	047920	500	148 억	183735	N	N	2601	N	N
3	20230831	150637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	-220	5	-1.77	1469742650	118797	112.52	12430	12700	12220	16190	8730	12460	12371.80	0.62	-19817	12593	12526	12413	12346	12233	12560	12380	148	3730	500	8970	10	1	29658584	3630	-28.94	3.97	12	0.40	-423.00	3083.00	27500	20220913	-55.49	10000	20230106	22.40	18330	-33.22	20230517	10000	22.40	20230106	27500	-55.49	20220913	10000	22.40	20230106	2.91	N	047920	500	148 억	183735	N	N	1450	N	N
4	20230831	140714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	-210	5	-1.69	1317737200	106400	100.77	12430	12700	12220	16190	8730	12460	12384.67	0.62	-14755	12593	12526	12413	12346	12233	12560	12380	148	3730	500	8970	10	1	29658584	3633	-28.96	3.97	12	0.36	-423.00	3083.00	27500	20220913	-55.45	10000	20230106	22.50	18330	-33.17	20230517	10000	22.50	20230106	27500	-55.45	20220913	10000	22.50	20230106	2.91	N	047920	500	148 억	183735	N	N	1450	N	N
5	20230831	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	-180	5	-1.44	1195446770	96427	91.33	12430	12700	12220	16190	8730	12460	12397.36	0.62	-14102	12593	12526	12413	12346	12233	12560	12380	148	3730	500	8970	10	1	29658584	3642	-29.03	3.98	12	0.33	-423.00	3083.00	27500	20220913	-55.35	10000	20230106	22.80	18330	-33.01	20230517	10000	22.80	20230106	27500	-55.35	20220913	10000	22.80	20230106	2.91	N	047920	500	148 억	183735	N	N	1450	N	N
6	20230831	120703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-160	5	-1.28	959696940	77220	73.14	12430	12700	12290	16190	8730	12460	12428.04	0.62	-3197	12593	12526	12413	12346	12233	12560	12380	148	3730	500	8970	10	1	29658584	3648	-29.08	3.99	12	0.26	-423.00	3083.00	27500	20220913	-55.27	10000	20230106	23.00	18330	-32.90	20230517	10000	23.00	20230106	27500	-55.27	20220913	10000	23.00	20230106	2.91	N	047920	500	148 억	183735	N	N	1450	N	N
7	20230831	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	-140	5	-1.12	727568470	58359	55.27	12430	12700	12310	16190	8730	12460	12467.13	0.62	5594	12593	12526	12413	12346	12233	12560	12380	148	3730	500	8970	10	1	29658584	3654	-29.13	4.00	12	0.20	-423.00	3083.00	27500	20220913	-55.20	10000	20230106	23.20	18330	-32.79	20230517	10000	23.20	20230106	27500	-55.20	20220913	10000	23.20	20230106	2.91	N	047920	500	148 억	183735	N	N	1450	N	N
8	20230831	100739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	80	2	0.64	487498080	38988	36.93	12430	12700	12430	16190	8730	12460	12503.92	0.62	12681	12593	12526	12413	12346	12233	12560	12380	148	3730	500	8970	10	1	29658584	3719	-29.65	4.07	12	0.13	-423.00	3083.00	27500	20220913	-54.40	10000	20230106	25.40	18330	-31.59	20230517	10000	25.40	20230106	27500	-54.40	20220913	10000	25.40	20230106	2.91	N	047920	500	148 억	183735	N	N	1450	N	N
9	20230831	090625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	30	2	0.24	89199930	7116	6.74	12430	12700	12430	16190	8730	12460	12536.30	0.62	-1677	12593	12526	12413	12346	12233	12560	12380	148	3730	500	8970	10	1	29658584	3704	-29.53	4.05	12	0.02	-423.00	3083.00	27500	20220913	-54.58	10000	20230106	24.90	18330	-31.86	20230517	10000	24.90	20230106	27500	-54.58	20220913	10000	24.90	20230106	2.91	N	047920	500	148 억	183735	N	N	1450	N	N
10	20230830	160522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	60	2	0.48	1296670280	104666	98.80	12450	12480	12300	16120	8680	12400	12388.62	0.63	-1696	12606	12502	12346	12242	12086	12555	12295	148	3720	500	8920	10	1	29604102	3689	-29.46	4.04	12	0.35	-423.00	3083.00	27500	20220913	-54.69	10000	20230106	24.60	18330	-32.02	20230517	10000	24.60	20230106	27500	-54.69	20220913	10000	24.60	20230106	2.89	N	047920	500	148 억	185462	N	N	1450	N	N
11	20230830	150621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	0	3	0.00	1173361500	94759	89.45	12450	12470	12300	16120	8680	12400	12382.59	0.63	-5445	12606	12502	12346	12242	12086	12555	12295	148	3720	500	8920	10	1	29604102	3671	-29.31	4.02	12	0.32	-423.00	3083.00	27500	20220913	-54.91	10000	20230106	24.00	18330	-32.35	20230517	10000	24.00	20230106	27500	-54.91	20220913	10000	24.00	20230106	2.89	N	047920	500	148 억	185462	N	N	1391	N	N
12	20230830	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12390	-10	5	-0.08	998523930	80672	76.15	12450	12470	12300	16120	8680	12400	12377.58	0.63	-4716	12606	12502	12346	12242	12086	12555	12295	148	3720	500	8920	10	1	29604102	3668	-29.29	4.02	12	0.27	-423.00	3083.00	27500	20220913	-54.95	10000	20230106	23.90	18330	-32.41	20230517	10000	23.90	20230106	27500	-54.95	20220913	10000	23.90	20230106	2.89	N	047920	500	148 억	185462	N	N	1391	N	N
13	20230830	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	-20	5	-0.16	898551920	72585	68.52	12450	12470	12300	16120	8680	12400	12379.31	0.63	-3542	12606	12502	12346	12242	12086	12555	12295	148	3720	500	8920	10	1	29604102	3665	-29.27	4.02	12	0.25	-423.00	3083.00	27500	20220913	-54.98	10000	20230106	23.80	18330	-32.46	20230517	10000	23.80	20230106	27500	-54.98	20220913	10000	23.80	20230106	2.89	N	047920	500	148 억	185462	N	N	1391	N	N
14	20230830	120651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	0	3	0.00	856055610	69154	65.28	12450	12470	12300	16120	8680	12400	12378.97	0.63	-3272	12606	12502	12346	12242	12086	12555	12295	148	3720	500	8920	10	1	29604102	3671	-29.31	4.02	12	0.23	-423.00	3083.00	27500	20220913	-54.91	10000	20230106	24.00	18330	-32.35	20230517	10000	24.00	20230106	27500	-54.91	20220913	10000	24.00	20230106	2.89	N	047920	500	148 억	185462	N	N	1391	N	N
15	20230830	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	10	2	0.08	644713950	52142	49.22	12450	12450	12300	16120	8680	12400	12364.58	0.63	-6721	12606	12502	12346	12242	12086	12555	12295	148	3720	500	8920	10	1	29604102	3674	-29.34	4.03	12	0.18	-423.00	3083.00	27500	20220913	-54.87	10000	20230106	24.10	18330	-32.30	20230517	10000	24.10	20230106	27500	-54.87	20220913	10000	24.10	20230106	2.89	N	047920	500	148 억	185462	N	N	1391	N	N
16	20230830	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	-30	5	-0.24	419074030	33866	31.97	12450	12450	12320	16120	8680	12400	12374.48	0.63	-9976	12606	12502	12346	12242	12086	12555	12295	148	3720	500	8920	10	1	29604102	3662	-29.24	4.01	12	0.11	-423.00	3083.00	27500	20220913	-55.02	10000	20230106	23.70	18330	-32.51	20230517	10000	23.70	20230106	27500	-55.02	20220913	10000	23.70	20230106	2.89	N	047920	500	148 억	185462	N	N	1391	N	N
17	20230830	090613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12390	-10	5	-0.08	71378230	5762	5.44	12450	12450	12340	16120	8680	12400	12387.75	0.63	-1429	12606	12502	12346	12242	12086	12555	12295	148	3720	500	8920	10	1	29604102	3668	-29.29	4.02	12	0.02	-423.00	3083.00	27500	20220913	-54.95	10000	20230106	23.90	18330	-32.41	20230517	10000	23.90	20230106	27500	-54.95	20220913	10000	23.90	20230106	2.89	N	047920	500	148 억	185462	N	N	1391	N	N
18	20230829	160517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	230	2	1.89	1301749040	105412	118.19	12200	12450	12190	15820	8520	12170	12349.05	0.52	32184	12463	12316	12243	12096	12023	12280	12060	148	3650	500	8760	10	1	29604102	3671	-29.31	4.02	12	0.36	-423.00	3083.00	27500	20220913	-54.91	10000	20230106	24.00	18330	-32.35	20230517	10000	24.00	20230106	27500	-54.91	20220913	10000	24.00	20230106	2.92	N	047920	500	148 억	152887	N	N	1391	N	N
19	20230829	150625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	230	2	1.89	1231367500	99736	111.82	12200	12450	12190	15820	8520	12170	12346.27	0.52	32006	12463	12316	12243	12096	12023	12280	12060	148	3650	500	8760	10	1	29604102	3671	-29.31	4.02	12	0.34	-423.00	3083.00	27500	20220913	-54.91	10000	20230106	24.00	18330	-32.35	20230517	10000	24.00	20230106	27500	-54.91	20220913	10000	24.00	20230106	2.92	N	047920	500	148 억	152887	N	N	959	N	N
20	20230829	140712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	180	2	1.48	1087072160	88068	98.74	12200	12450	12190	15820	8520	12170	12343.55	0.52	31954	12463	12316	12243	12096	12023	12280	12060	148	3650	500	8760	10	1	29604102	3656	-29.20	4.01	12	0.30	-423.00	3083.00	27500	20220913	-55.09	10000	20230106	23.50	18330	-32.62	20230517	10000	23.50	20230106	27500	-55.09	20220913	10000	23.50	20230106	2.92	N	047920	500	148 억	152887	N	N	959	N	N
21	20230829	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	210	2	1.73	977792190	79228	88.83	12200	12450	12190	15820	8520	12170	12341.50	0.52	34869	12463	12316	12243	12096	12023	12280	12060	148	3650	500	8760	10	1	29604102	3665	-29.27	4.02	12	0.27	-423.00	3083.00	27500	20220913	-54.98	10000	20230106	23.80	18330	-32.46	20230517	10000	23.80	20230106	27500	-54.98	20220913	10000	23.80	20230106	2.92	N	047920	500	148 억	152887	N	N	959	N	N
22	20230829	120701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	170	2	1.40	854112750	69225	77.62	12200	12450	12190	15820	8520	12170	12338.21	0.52	31966	12463	12316	12243	12096	12023	12280	12060	148	3650	500	8760	10	1	29604102	3653	-29.17	4.00	12	0.23	-423.00	3083.00	27500	20220913	-55.13	10000	20230106	23.40	18330	-32.68	20230517	10000	23.40	20230106	27500	-55.13	20220913	10000	23.40	20230106	2.92	N	047920	500	148 억	152887	N	N	959	N	N
23	20230829	111047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	190	2	1.56	754297570	61154	68.57	12200	12450	12190	15820	8520	12170	12334.39	0.52	32172	12463	12316	12243	12096	12023	12280	12060	148	3650	500	8760	10	1	29604102	3659	-29.22	4.01	12	0.21	-423.00	3083.00	27500	20220913	-55.05	10000	20230106	23.60	18330	-32.57	20230517	10000	23.60	20230106	27500	-55.05	20220913	10000	23.60	20230106	2.92	N	047920	500	148 억	152887	N	N	959	N	N
24	20230829	100740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	240	2	1.97	568231530	46129	51.72	12200	12410	12190	15820	8520	12170	12318.31	0.52	29722	12463	12316	12243	12096	12023	12280	12060	148	3650	500	8760	10	1	29604102	3674	-29.34	4.03	12	0.16	-423.00	3083.00	27500	20220913	-54.87	10000	20230106	24.10	18330	-32.30	20230517	10000	24.10	20230106	27500	-54.87	20220913	10000	24.10	20230106	2.92	N	047920	500	148 억	152887	N	N	959	N	N
25	20230829	090507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	120	2	0.99	45838180	3735	4.19	12200	12350	12190	15820	8520	12170	12272.61	0.52	1029	12463	12316	12243	12096	12023	12280	12060	148	3650	500	8760	10	1	29604102	3638	-29.05	3.99	12	0.01	-423.00	3083.00	27500	20220913	-55.31	10000	20230106	22.90	18330	-32.95	20230517	10000	22.90	20230106	27500	-55.31	20220913	10000	22.90	20230106	2.92	N	047920	500	148 억	152887	N	N	959	N	N
26	20230828	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12170	-10	5	-0.08	1062104570	86687	99.28	12200	12390	12170	15830	8530	12180	12252.31	0.54	-6938	12546	12362	12246	12062	11946	12455	12155	148	3650	500	8760	10	1	29604102	3603	-28.77	3.95	12	0.29	-423.00	3083.00	27500	20220913	-55.75	10000	20230106	21.70	18330	-33.61	20230517	10000	21.70	20230106	27500	-55.75	20220913	10000	21.70	20230106	2.91	N	047920	500	148 억	160041	N	N	959	N	N
27	20230828	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	0	3	0.00	947422090	77274	88.50	12200	12390	12170	15830	8530	12180	12260.55	0.54	-7522	12546	12362	12246	12062	11946	12455	12155	148	3650	500	8760	10	1	29604102	3606	-28.79	3.95	12	0.26	-423.00	3083.00	27500	20220913	-55.71	10000	20230106	21.80	18330	-33.55	20230517	10000	21.80	20230106	27500	-55.71	20220913	10000	21.80	20230106	2.91	N	047920	500	148 억	160041	N	N	5773	N	N
28	20230828	140510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	110	2	0.90	836268840	68169	78.07	12200	12390	12170	15830	8530	12180	12267.58	0.54	-8470	12546	12362	12246	12062	11946	12455	12155	148	3650	500	8760	10	1	29604102	3638	-29.05	3.99	12	0.23	-423.00	3083.00	27500	20220913	-55.31	10000	20230106	22.90	18330	-32.95	20230517	10000	22.90	20230106	27500	-55.31	20220913	10000	22.90	20230106	2.91	N	047920	500	148 억	160041	N	N	5773	N	N
29	20230828	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	100	2	0.82	678776390	55295	63.33	12200	12390	12170	15830	8530	12180	12275.55	0.54	-8093	12546	12362	12246	12062	11946	12455	12155	148	3650	500	8760	10	1	29604102	3635	-29.03	3.98	12	0.19	-423.00	3083.00	27500	20220913	-55.35	10000	20230106	22.80	18330	-33.01	20230517	10000	22.80	20230106	27500	-55.35	20220913	10000	22.80	20230106	2.91	N	047920	500	148 억	160041	N	N	5773	N	N
30	20230828	120508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	150	2	1.23	578254750	47122	53.97	12200	12390	12170	15830	8530	12180	12271.44	0.54	-6132	12546	12362	12246	12062	11946	12455	12155	148	3650	500	8760	10	1	29604102	3650	-29.15	4.00	12	0.16	-423.00	3083.00	27500	20220913	-55.16	10000	20230106	23.30	18330	-32.73	20230517	10000	23.30	20230106	27500	-55.16	20220913	10000	23.30	20230106	2.91	N	047920	500	148 억	160041	N	N	5773	N	N
31	20230828	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	100	2	0.82	484960190	39546	45.29	12200	12390	12170	15830	8530	12180	12263.19	0.54	-5881	12546	12362	12246	12062	11946	12455	12155	148	3650	500	8760	10	1	29604102	3635	-29.03	3.98	12	0.13	-423.00	3083.00	27500	20220913	-55.35	10000	20230106	22.80	18330	-33.01	20230517	10000	22.80	20230106	27500	-55.35	20220913	10000	22.80	20230106	2.91	N	047920	500	148 억	160041	N	N	5773	N	N
32	20230828	100501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	40	2	0.33	327840430	26747	30.63	12200	12390	12170	15830	8530	12180	12257.09	0.54	-3269	12546	12362	12246	12062	11946	12455	12155	148	3650	500	8760	10	1	29604102	3618	-28.89	3.96	12	0.09	-423.00	3083.00	27500	20220913	-55.56	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	27500	-55.56	20220913	10000	22.20	20230106	2.91	N	047920	500	148 억	160041	N	N	5773	N	N
33	20230828	090509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	170	2	1.40	41371760	3362	3.85	12200	12390	12200	15830	8530	12180	12305.70	0.54	-523	12546	12362	12246	12062	11946	12455	12155	148	3650	500	8760	10	1	29604102	3656	-29.20	4.01	12	0.01	-423.00	3083.00	27500	20220913	-55.09	10000	20230106	23.50	18330	-32.62	20230517	10000	23.50	20230106	27500	-55.09	20220913	10000	23.50	20230106	2.91	N	047920	500	148 억	160041	N	N	5773	N	N
34	20230825	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	-70	5	-0.57	1053953020	86209	58.60	12170	12430	12130	15920	8580	12250	12225.57	0.51	9059	12716	12482	12266	12032	11816	12600	12150	148	3670	500	8820	10	1	29604102	3606	-28.79	3.95	12	0.29	-423.00	3083.00	27500	20220913	-55.71	10000	20230106	21.80	18330	-33.55	20230517	10000	21.80	20230106	27500	-55.71	20220913	10000	21.80	20230106	2.94	N	047920	500	148 억	150547	N	N	5773	N	N
35	20230825	150507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	0	3	0.00	1010748250	82669	56.19	12170	12430	12130	15920	8580	12250	12226.41	0.51	9794	12716	12482	12266	12032	11816	12600	12150	148	3670	500	8820	10	1	29604102	3627	-28.96	3.97	12	0.28	-423.00	3083.00	27500	20220913	-55.45	10000	20230106	22.50	18330	-33.17	20230517	10000	22.50	20230106	27500	-55.45	20220913	10000	22.50	20230106	2.94	N	047920	500	148 억	150547	N	N	3185	N	N
36	20230825	140505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	-50	5	-0.41	838305450	68512	46.57	12170	12430	12130	15920	8580	12250	12235.86	0.51	12696	12716	12482	12266	12032	11816	12600	12150	148	3670	500	8820	10	1	29604102	3612	-28.84	3.96	12	0.23	-423.00	3083.00	27500	20220913	-55.64	10000	20230106	22.00	18330	-33.44	20230517	10000	22.00	20230106	27500	-55.64	20220913	10000	22.00	20230106	2.94	N	047920	500	148 억	150547	N	N	3185	N	N
37	20230825	130504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-40	5	-0.33	779243830	63676	43.28	12170	12430	12130	15920	8580	12250	12237.61	0.51	13770	12716	12482	12266	12032	11816	12600	12150	148	3670	500	8820	10	1	29604102	3615	-28.87	3.96	12	0.22	-423.00	3083.00	27500	20220913	-55.60	10000	20230106	22.10	18330	-33.39	20230517	10000	22.10	20230106	27500	-55.60	20220913	10000	22.10	20230106	2.94	N	047920	500	148 억	150547	N	N	3185	N	N
38	20230825	120504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	-30	5	-0.24	709040990	57934	39.38	12170	12430	12130	15920	8580	12250	12238.74	0.51	16238	12716	12482	12266	12032	11816	12600	12150	148	3670	500	8820	10	1	29604102	3618	-28.89	3.96	12	0.20	-423.00	3083.00	27500	20220913	-55.56	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	27500	-55.56	20220913	10000	22.20	20230106	2.94	N	047920	500	148 억	150547	N	N	3185	N	N
39	20230825	110505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	20	2	0.16	555296820	45390	30.85	12170	12430	12130	15920	8580	12250	12233.85	0.51	13327	12716	12482	12266	12032	11816	12600	12150	148	3670	500	8820	10	1	29604102	3632	-29.01	3.98	12	0.15	-423.00	3083.00	27500	20220913	-55.38	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	27500	-55.38	20220913	10000	22.70	20230106	2.94	N	047920	500	148 억	150547	N	N	3185	N	N
40	20230825	100506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12430	180	2	1.47	453366400	37111	25.23	12170	12430	12130	15920	8580	12250	12216.36	0.51	16128	12716	12482	12266	12032	11816	12600	12150	148	3670	500	8820	10	1	29604102	3680	-29.39	4.03	12	0.13	-423.00	3083.00	27500	20220913	-54.80	10000	20230106	24.30	18330	-32.19	20230517	10000	24.30	20230106	27500	-54.80	20220913	10000	24.30	20230106	2.94	N	047920	500	148 억	150547	N	N	3185	N	N
41	20230825	090505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	-100	5	-0.82	87474810	7200	4.89	12170	12240	12130	15920	8580	12250	12147.12	0.51	2408	12716	12482	12266	12032	11816	12600	12150	148	3670	500	8820	10	1	29604102	3597	-28.72	3.94	12	0.02	-423.00	3083.00	27500	20220913	-55.82	10000	20230106	21.50	18330	-33.72	20230517	10000	21.50	20230106	27500	-55.82	20220913	10000	21.50	20230106	2.94	N	047920	500	148 억	150547	N	N	3185	N	N
42	20230824	160500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	190	2	1.58	1781771660	145133	75.69	12050	12500	12050	15670	8450	12060	12276.90	0.45	17843	12446	12252	12156	11962	11866	12205	11915	148	3610	500	8680	10	1	29604102	3627	-28.96	3.97	12	0.49	-423.00	3083.00	27500	20220913	-55.45	10000	20230106	22.50	18330	-33.17	20230517	10000	22.50	20230106	27500	-55.45	20220913	10000	22.50	20230106	2.93	N	047920	500	148 억	132626	N	N	3185	N	N
43	20230824	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	270	2	2.24	1614952420	131546	68.60	12050	12500	12050	15670	8450	12060	12276.71	0.45	16549	12446	12252	12156	11962	11866	12205	11915	148	3610	500	8680	10	1	29604102	3650	-29.15	4.00	12	0.44	-423.00	3083.00	27500	20220913	-55.16	10000	20230106	23.30	18330	-32.73	20230517	10000	23.30	20230106	27500	-55.16	20220913	10000	23.30	20230106	2.93	N	047920	500	148 억	132626	N	N	522	N	N
44	20230824	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	320	2	2.65	1420344660	115818	60.40	12050	12500	12050	15670	8450	12060	12263.59	0.45	13325	12446	12252	12156	11962	11866	12205	11915	148	3610	500	8680	10	1	29604102	3665	-29.27	4.02	12	0.39	-423.00	3083.00	27500	20220913	-54.98	10000	20230106	23.80	18330	-32.46	20230517	10000	23.80	20230106	27500	-54.98	20220913	10000	23.80	20230106	2.93	N	047920	500	148 억	132626	N	N	522	N	N
45	20230824	130505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	320	2	2.65	1094389460	89601	46.73	12050	12410	12050	15670	8450	12060	12214.03	0.45	8879	12446	12252	12156	11962	11866	12205	11915	148	3610	500	8680	10	1	29604102	3665	-29.27	4.02	12	0.30	-423.00	3083.00	27500	20220913	-54.98	10000	20230106	23.80	18330	-32.46	20230517	10000	23.80	20230106	27500	-54.98	20220913	10000	23.80	20230106	2.93	N	047920	500	148 억	132626	N	N	522	N	N
46	20230824	120505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	210	2	1.74	893313860	73329	38.24	12050	12370	12050	15670	8450	12060	12182.27	0.45	3325	12446	12252	12156	11962	11866	12205	11915	148	3610	500	8680	10	1	29604102	3632	-29.01	3.98	12	0.25	-423.00	3083.00	27500	20220913	-55.38	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	27500	-55.38	20220913	10000	22.70	20230106	2.93	N	047920	500	148 억	132626	N	N	522	N	N
47	20230824	110503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	240	2	1.99	786550680	64667	33.72	12050	12370	12050	15670	8450	12060	12163.09	0.45	2414	12446	12252	12156	11962	11866	12205	11915	148	3610	500	8680	10	1	29604102	3641	-29.08	3.99	12	0.22	-423.00	3083.00	27500	20220913	-55.27	10000	20230106	23.00	18330	-32.90	20230517	10000	23.00	20230106	27500	-55.27	20220913	10000	23.00	20230106	2.93	N	047920	500	148 억	132626	N	N	522	N	N
48	20230824	100502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	50	2	0.41	246120640	20267	10.57	12050	12250	12050	15670	8450	12060	12143.91	0.45	605	12446	12252	12156	11962	11866	12205	11915	148	3610	500	8680	10	1	29604102	3585	-28.63	3.93	12	0.07	-423.00	3083.00	27500	20220913	-55.96	10000	20230106	21.10	18330	-33.93	20230517	10000	21.10	20230106	27500	-55.96	20220913	10000	21.10	20230106	2.93	N	047920	500	148 억	132626	N	N	522	N	N
49	20230824	090503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	100	2	0.83	67066730	5534	2.89	12050	12250	12050	15670	8450	12060	12119.03	0.45	359	12446	12252	12156	11962	11866	12205	11915	148	3610	500	8680	10	1	29604102	3600	-28.75	3.94	12	0.02	-423.00	3083.00	27500	20220913	-55.78	10000	20230106	21.60	18330	-33.66	20230517	10000	21.60	20230106	27500	-55.78	20220913	10000	21.60	20230106	2.93	N	047920	500	148 억	132626	N	N	522	N	N
50	20230823	160458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-240	5	-1.95	2283164930	187415	110.92	12210	12350	12060	15990	8610	12300	12182.74	0.55	-30874	12873	12586	12413	12126	11953	12500	12040	148	3690	500	8850	10	1	29604102	3570	-28.51	3.91	12	0.63	-423.00	3083.00	27500	20220913	-56.15	10000	20230106	20.60	18330	-34.21	20230517	10000	20.60	20230106	27500	-56.15	20220913	10000	20.60	20230106	2.93	N	047920	500	148 억	163500	N	N	522	N	N
51	20230823	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	-140	5	-1.14	1996524550	163679	96.87	12210	12350	12080	15990	8610	12300	12197.79	0.55	-29997	12873	12586	12413	12126	11953	12500	12040	148	3690	500	8850	10	1	29604102	3600	-28.75	3.94	12	0.55	-423.00	3083.00	27500	20220913	-55.78	10000	20230106	21.60	18330	-33.66	20230517	10000	21.60	20230106	27500	-55.78	20220913	10000	21.60	20230106	2.93	N	047920	500	148 억	163500	N	N	1298	N	N
52	20230823	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	-110	5	-0.89	1420796760	116277	68.82	12210	12350	12090	15990	8610	12300	12219.05	0.55	-11387	12873	12586	12413	12126	11953	12500	12040	148	3690	500	8850	10	1	29604102	3609	-28.82	3.95	12	0.39	-423.00	3083.00	27500	20220913	-55.67	10000	20230106	21.90	18330	-33.50	20230517	10000	21.90	20230106	27500	-55.67	20220913	10000	21.90	20230106	2.93	N	047920	500	148 억	163500	N	N	1298	N	N
53	20230823	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	-60	5	-0.49	988565530	80866	47.86	12210	12350	12090	15990	8610	12300	12224.71	0.55	2144	12873	12586	12413	12126	11953	12500	12040	148	3690	500	8850	10	1	29604102	3624	-28.94	3.97	12	0.27	-423.00	3083.00	27500	20220913	-55.49	10000	20230106	22.40	18330	-33.22	20230517	10000	22.40	20230106	27500	-55.49	20220913	10000	22.40	20230106	2.93	N	047920	500	148 억	163500	N	N	1298	N	N
54	20230823	120503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	-40	5	-0.33	865474510	70805	41.91	12210	12350	12090	15990	8610	12300	12223.32	0.55	1979	12873	12586	12413	12126	11953	12500	12040	148	3690	500	8850	10	1	29604102	3629	-28.98	3.98	12	0.24	-423.00	3083.00	27500	20220913	-55.42	10000	20230106	22.60	18330	-33.12	20230517	10000	22.60	20230106	27500	-55.42	20220913	10000	22.60	20230106	2.93	N	047920	500	148 억	163500	N	N	1298	N	N
55	20230823	110501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	-60	5	-0.49	739610910	60515	35.82	12210	12350	12090	15990	8610	12300	12221.90	0.55	3597	12873	12586	12413	12126	11953	12500	12040	148	3690	500	8850	10	1	29604102	3624	-28.94	3.97	12	0.20	-423.00	3083.00	27500	20220913	-55.49	10000	20230106	22.40	18330	-33.22	20230517	10000	22.40	20230106	27500	-55.49	20220913	10000	22.40	20230106	2.93	N	047920	500	148 억	163500	N	N	1298	N	N
56	20230823	100500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	-50	5	-0.41	626239470	51251	30.33	12210	12350	12090	15990	8610	12300	12219.02	0.55	3711	12873	12586	12413	12126	11953	12500	12040	148	3690	500	8850	10	1	29604102	3627	-28.96	3.97	12	0.17	-423.00	3083.00	27500	20220913	-55.45	10000	20230106	22.50	18330	-33.17	20230517	10000	22.50	20230106	27500	-55.45	20220913	10000	22.50	20230106	2.93	N	047920	500	148 억	163500	N	N	1298	N	N
57	20230823	090505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	-150	5	-1.22	252951280	20800	12.31	12210	12280	12090	15990	8610	12300	12160.91	0.55	3169	12873	12586	12413	12126	11953	12500	12040	148	3690	500	8850	10	1	29604102	3597	-28.72	3.94	12	0.07	-423.00	3083.00	27500	20220913	-55.82	10000	20230106	21.50	18330	-33.72	20230517	10000	21.50	20230106	27500	-55.82	20220913	10000	21.50	20230106	2.93	N	047920	500	148 억	163500	N	N	1298	N	N
58	20230822	160457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-330	5	-2.61	2078546040	167647	118.82	12660	12700	12240	16410	8850	12630	12398.44	0.65	-28639	13116	12872	12666	12422	12216	12995	12545	148	3780	500	9090	10	1	29604102	3641	-29.08	3.99	12	0.57	-423.00	3083.00	27500	20220913	-55.27	10000	20230106	23.00	18330	-32.90	20230517	10000	23.00	20230106	27500	-55.27	20220913	10000	23.00	20230106	2.90	N	047920	500	148 억	191970	N	N	1298	N	N
59	20230822	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	-340	5	-2.69	1971800850	158954	112.66	12660	12700	12240	16410	8850	12630	12404.85	0.65	-27580	13116	12872	12666	12422	12216	12995	12545	148	3780	500	9090	10	1	29604102	3638	-29.05	3.99	12	0.54	-423.00	3083.00	27500	20220913	-55.31	10000	20230106	22.90	18330	-32.95	20230517	10000	22.90	20230106	27500	-55.31	20220913	10000	22.90	20230106	2.90	N	047920	500	148 억	191970	N	N	674	N	N
60	20230822	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	-300	5	-2.38	1684833550	135584	96.10	12660	12700	12260	16410	8850	12630	12426.49	0.65	-23506	13116	12872	12666	12422	12216	12995	12545	148	3780	500	9090	10	1	29604102	3650	-29.15	4.00	12	0.46	-423.00	3083.00	27500	20220913	-55.16	10000	20230106	23.30	18330	-32.73	20230517	10000	23.30	20230106	27500	-55.16	20220913	10000	23.30	20230106	2.90	N	047920	500	148 억	191970	N	N	674	N	N
61	20230822	130458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12390	-240	5	-1.90	1302348690	104545	74.10	12660	12700	12380	16410	8850	12630	12457.30	0.65	-13059	13116	12872	12666	12422	12216	12995	12545	148	3780	500	9090	10	1	29604102	3668	-29.29	4.02	12	0.35	-423.00	3083.00	27500	20220913	-54.95	10000	20230106	23.90	18330	-32.41	20230517	10000	23.90	20230106	27500	-54.95	20220913	10000	23.90	20230106	2.90	N	047920	500	148 억	191970	N	N	674	N	N
62	20230822	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	-180	5	-1.43	1066615140	85540	60.63	12660	12700	12400	16410	8850	12630	12469.20	0.65	-3738	13116	12872	12666	12422	12216	12995	12545	148	3780	500	9090	10	1	29604102	3686	-29.43	4.04	12	0.29	-423.00	3083.00	27500	20220913	-54.73	10000	20230106	24.50	18330	-32.08	20230517	10000	24.50	20230106	27500	-54.73	20220913	10000	24.50	20230106	2.90	N	047920	500	148 억	191970	N	N	674	N	N
63	20230822	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	-190	5	-1.50	933729830	74847	53.05	12660	12700	12400	16410	8850	12630	12475.18	0.65	-2355	13116	12872	12666	12422	12216	12995	12545	148	3780	500	9090	10	1	29604102	3683	-29.41	4.04	12	0.25	-423.00	3083.00	27500	20220913	-54.76	10000	20230106	24.40	18330	-32.13	20230517	10000	24.40	20230106	27500	-54.76	20220913	10000	24.40	20230106	2.90	N	047920	500	148 억	191970	N	N	674	N	N
64	20230822	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	-170	5	-1.35	652137110	52207	37.00	12660	12700	12400	16410	8850	12630	12491.37	0.65	1721	13116	12872	12666	12422	12216	12995	12545	148	3780	500	9090	10	1	29604102	3689	-29.46	4.04	12	0.18	-423.00	3083.00	27500	20220913	-54.69	10000	20230106	24.60	18330	-32.02	20230517	10000	24.60	20230106	27500	-54.69	20220913	10000	24.60	20230106	2.90	N	047920	500	148 억	191970	N	N	674	N	N
65	20230822	090457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	-140	5	-1.11	104571480	8330	5.90	12660	12660	12480	16410	8850	12630	12553.60	0.65	-1259	13116	12872	12666	12422	12216	12995	12545	148	3780	500	9090	10	1	29604102	3698	-29.53	4.05	12	0.03	-423.00	3083.00	27500	20220913	-54.58	10000	20230106	24.90	18330	-31.86	20230517	10000	24.90	20230106	27500	-54.58	20220913	10000	24.90	20230106	2.90	N	047920	500	148 억	191970	N	N	674	N	N
66	20230821	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	120	2	0.96	1778493050	139690	67.67	12490	12910	12460	16260	8760	12510	12731.96	0.57	24266	13176	12842	12676	12342	12176	12760	12260	148	3750	500	9000	10	1	29604102	3739	-29.86	4.10	12	0.47	-423.00	3083.00	27500	20220913	-54.07	10000	20230106	26.30	18330	-31.10	20230517	10000	26.30	20230106	27500	-54.07	20220913	10000	26.30	20230106	2.90	N	047920	500	148 억	167704	N	N	674	N	N
67	20230821	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	170	2	1.36	1608698970	126274	61.17	12490	12910	12460	16260	8760	12510	12739.75	0.57	22335	13176	12842	12676	12342	12176	12760	12260	148	3750	500	9000	10	1	29604102	3754	-29.98	4.11	12	0.43	-423.00	3083.00	27500	20220913	-53.89	10000	20230106	26.80	18330	-30.82	20230517	10000	26.80	20230106	27500	-53.89	20220913	10000	26.80	20230106	2.90	N	047920	500	148 억	167704	N	N	271	N	N
68	20230821	140459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	270	2	2.16	1416042880	111126	53.83	12490	12910	12460	16260	8760	12510	12742.68	0.57	27750	13176	12842	12676	12342	12176	12760	12260	148	3750	500	9000	10	1	29604102	3783	-30.21	4.15	12	0.38	-423.00	3083.00	27500	20220913	-53.53	10000	20230106	27.80	18330	-30.28	20230517	10000	27.80	20230106	27500	-53.53	20220913	10000	27.80	20230106	2.90	N	047920	500	148 억	167704	N	N	271	N	N
69	20230821	130501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	330	2	2.64	1306563940	102558	49.68	12490	12910	12460	16260	8760	12510	12739.76	0.57	28725	13176	12842	12676	12342	12176	12760	12260	148	3750	500	9000	10	1	29604102	3801	-30.35	4.16	12	0.35	-423.00	3083.00	27500	20220913	-53.31	10000	20230106	28.40	18330	-29.95	20230517	10000	28.40	20230106	27500	-53.31	20220913	10000	28.40	20230106	2.90	N	047920	500	148 억	167704	N	N	271	N	N
70	20230821	120458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	340	2	2.72	1100896410	86521	41.91	12490	12910	12460	16260	8760	12510	12724.04	0.57	25651	13176	12842	12676	12342	12176	12760	12260	148	3750	500	9000	10	1	29604102	3804	-30.38	4.17	12	0.29	-423.00	3083.00	27500	20220913	-53.27	10000	20230106	28.50	18330	-29.90	20230517	10000	28.50	20230106	27500	-53.27	20220913	10000	28.50	20230106	2.90	N	047920	500	148 억	167704	N	N	271	N	N
71	20230821	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	340	2	2.72	976896330	76857	37.23	12490	12910	12460	16260	8760	12510	12710.57	0.57	22209	13176	12842	12676	12342	12176	12760	12260	148	3750	500	9000	10	1	29604102	3804	-30.38	4.17	12	0.26	-423.00	3083.00	27500	20220913	-53.27	10000	20230106	28.50	18330	-29.90	20230517	10000	28.50	20230106	27500	-53.27	20220913	10000	28.50	20230106	2.90	N	047920	500	148 억	167704	N	N	271	N	N
72	20230821	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	330	2	2.64	762039250	60136	29.13	12490	12900	12460	16260	8760	12510	12671.93	0.57	15314	13176	12842	12676	12342	12176	12760	12260	148	3750	500	9000	10	1	29604102	3801	-30.35	4.16	12	0.20	-423.00	3083.00	27500	20220913	-53.31	10000	20230106	28.40	18330	-29.95	20230517	10000	28.40	20230106	27500	-53.31	20220913	10000	28.40	20230106	2.90	N	047920	500	148 억	167704	N	N	271	N	N
73	20230821	090503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	40	2	0.32	53669690	4281	2.07	12490	12600	12480	16260	8760	12510	12536.72	0.57	-674	13176	12842	12676	12342	12176	12760	12260	148	3750	500	9000	10	1	29604102	3715	-29.67	4.07	12	0.01	-423.00	3083.00	27500	20220913	-54.36	10000	20230106	25.50	18330	-31.53	20230517	10000	25.50	20230106	27500	-54.36	20220913	10000	25.50	20230106	2.90	N	047920	500	148 억	167704	N	N	271	N	N
74	20230818	160457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	-420	5	-3.25	2554311350	201373	86.00	12990	13010	12510	16800	9060	12930	12684.50	0.73	-49170	13543	13236	13053	12746	12563	13145	12655	148	3870	500	9300	10	1	29604102	3703	-29.57	4.06	12	0.68	-423.00	3083.00	27500	20220913	-54.51	10000	20230106	25.10	18330	-31.75	20230517	10000	25.10	20230106	27500	-54.51	20220913	10000	25.10	20230106	2.87	N	047920	500	148 억	216739	N	N	271	N	N
75	20230818	150451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	-380	5	-2.94	2326870610	183218	78.25	12990	13010	12510	16800	9060	12930	12700.01	0.73	-47010	13543	13236	13053	12746	12563	13145	12655	148	3870	500	9300	10	1	29604102	3715	-29.67	4.07	12	0.62	-423.00	3083.00	27500	20220913	-54.36	10000	20230106	25.50	18330	-31.53	20230517	10000	25.50	20230106	27500	-54.36	20220913	10000	25.50	20230106	2.87	N	047920	500	148 억	216739	N	N	19	N	N
76	20230818	140456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12570	-360	5	-2.78	2049010870	161066	68.79	12990	13010	12530	16800	9060	12930	12721.56	0.73	-39516	13543	13236	13053	12746	12563	13145	12655	148	3870	500	9300	10	1	29604102	3721	-29.72	4.08	12	0.54	-423.00	3083.00	27500	20220913	-54.29	10000	20230106	25.70	18330	-31.42	20230517	10000	25.70	20230106	27500	-54.29	20220913	10000	25.70	20230106	2.87	N	047920	500	148 억	216739	N	N	19	N	N
77	20230818	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	-330	5	-2.55	1873686600	147120	62.83	12990	13010	12530	16800	9060	12930	12735.77	0.73	-35328	13543	13236	13053	12746	12563	13145	12655	148	3870	500	9300	10	1	29604102	3730	-29.79	4.09	12	0.50	-423.00	3083.00	27500	20220913	-54.18	10000	20230106	26.00	18330	-31.26	20230517	10000	26.00	20230106	27500	-54.18	20220913	10000	26.00	20230106	2.87	N	047920	500	148 억	216739	N	N	19	N	N
78	20230818	120502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	-280	5	-2.17	1511255310	118306	50.52	12990	13010	12570	16800	9060	12930	12774.12	0.73	-22661	13543	13236	13053	12746	12563	13145	12655	148	3870	500	9300	10	1	29604102	3745	-29.91	4.10	12	0.40	-423.00	3083.00	27500	20220913	-54.00	10000	20230106	26.50	18330	-30.99	20230517	10000	26.50	20230106	27500	-54.00	20220913	10000	26.50	20230106	2.87	N	047920	500	148 억	216739	N	N	19	N	N
79	20230818	110454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	-250	5	-1.93	1287142670	100629	42.98	12990	13010	12570	16800	9060	12930	12790.97	0.73	-18802	13543	13236	13053	12746	12563	13145	12655	148	3870	500	9300	10	1	29604102	3754	-29.98	4.11	12	0.34	-423.00	3083.00	27500	20220913	-53.89	10000	20230106	26.80	18330	-30.82	20230517	10000	26.80	20230106	27500	-53.89	20220913	10000	26.80	20230106	2.87	N	047920	500	148 억	216739	N	N	19	N	N
80	20230818	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12730	-200	5	-1.55	816858980	63512	27.12	12990	13010	12720	16800	9060	12930	12861.49	0.73	-7272	13543	13236	13053	12746	12563	13145	12655	148	3870	500	9300	10	1	29604102	3769	-30.09	4.13	12	0.21	-423.00	3083.00	27500	20220913	-53.71	10000	20230106	27.30	18330	-30.55	20230517	10000	27.30	20230106	27500	-53.71	20220913	10000	27.30	20230106	2.87	N	047920	500	148 억	216739	N	N	19	N	N
81	20230818	090457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12810	-120	5	-0.93	126172770	9746	4.16	12990	13000	12810	16800	9060	12930	12946.11	0.73	943	13543	13236	13053	12746	12563	13145	12655	148	3870	500	9300	10	1	29604102	3792	-30.28	4.16	12	0.03	-423.00	3083.00	27500	20220913	-53.42	10000	20230106	28.10	18330	-30.11	20230517	10000	28.10	20230106	27500	-53.42	20220913	10000	28.10	20230106	2.87	N	047920	500	148 억	216739	N	N	19	N	N
82	20230817	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	-440	5	-3.29	2960440720	227486	67.14	13360	13360	12870	17380	9360	13370	13014.03	1.05	-94135	14150	13760	13310	12920	12470	13955	13115	148	4010	500	9620	10	1	29604102	3828	-30.57	4.19	12	0.77	-423.00	3083.00	27500	20220913	-52.98	10000	20230106	29.30	18330	-29.46	20230517	10000	29.30	20230106	27500	-52.98	20220913	10000	29.30	20230106	2.90	N	047920	500	148 억	311940	N	N	19	N	N
83	20230817	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12920	-450	5	-3.37	2749177760	211115	62.31	13360	13360	12870	17380	9360	13370	13022.18	1.05	-88860	14150	13760	13310	12920	12470	13955	13115	148	4010	500	9620	10	1	29604102	3825	-30.54	4.19	12	0.71	-423.00	3083.00	27500	20220913	-53.02	10000	20230106	29.20	18330	-29.51	20230517	10000	29.20	20230106	27500	-53.02	20220913	10000	29.20	20230106	2.90	N	047920	500	148 억	311940	N	N	984	N	N
84	20230817	140456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	-350	5	-2.62	2024629940	155077	45.77	13360	13360	12960	17380	9360	13370	13055.64	1.05	-52533	14150	13760	13310	12920	12470	13955	13115	148	4010	500	9620	10	1	29604102	3854	-30.78	4.22	12	0.52	-423.00	3083.00	27500	20220913	-52.65	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	27500	-52.65	20220913	10000	30.20	20230106	2.90	N	047920	500	148 억	311940	N	N	984	N	N
85	20230817	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-380	5	-2.84	1788665380	136928	40.41	13360	13360	12960	17380	9360	13370	13062.81	1.05	-44199	14150	13760	13310	12920	12470	13955	13115	148	4010	500	9620	10	1	29604102	3846	-30.71	4.21	12	0.46	-423.00	3083.00	27500	20220913	-52.76	10000	20230106	29.90	18330	-29.13	20230517	10000	29.90	20230106	27500	-52.76	20220913	10000	29.90	20230106	2.90	N	047920	500	148 억	311940	N	N	984	N	N
86	20230817	120455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-370	5	-2.77	1559951880	119317	35.21	13360	13360	12960	17380	9360	13370	13074.00	1.05	-35163	14150	13760	13310	12920	12470	13955	13115	148	4010	500	9620	10	1	29604102	3849	-30.73	4.22	12	0.40	-423.00	3083.00	27500	20220913	-52.73	10000	20230106	30.00	18330	-29.08	20230517	10000	30.00	20230106	27500	-52.73	20220913	10000	30.00	20230106	2.90	N	047920	500	148 억	311940	N	N	984	N	N
87	20230817	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-360	5	-2.69	1376030350	105174	31.04	13360	13360	12960	17380	9360	13370	13083.36	1.05	-30942	14150	13760	13310	12920	12470	13955	13115	148	4010	500	9620	10	1	29604102	3851	-30.76	4.22	12	0.36	-423.00	3083.00	27500	20220913	-52.69	10000	20230106	30.10	18330	-29.02	20230517	10000	30.10	20230106	27500	-52.69	20220913	10000	30.10	20230106	2.90	N	047920	500	148 억	311940	N	N	984	N	N
88	20230817	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-220	5	-1.65	897680560	68439	20.20	13360	13360	13000	17380	9360	13370	13116.49	1.05	-19959	14150	13760	13310	12920	12470	13955	13115	148	4010	500	9620	10	1	29604102	3893	-31.09	4.27	12	0.23	-423.00	3083.00	27500	20220913	-52.18	10000	20230106	31.50	18330	-28.26	20230517	10000	31.50	20230106	27500	-52.18	20220913	10000	31.50	20230106	2.90	N	047920	500	148 억	311940	N	N	984	N	N
89	20230817	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13210	-160	5	-1.20	172763340	13112	3.87	13360	13360	13020	17380	9360	13370	13175.93	1.05	-6395	14150	13760	13310	12920	12470	13955	13115	148	4010	500	9620	10	1	29604102	3911	-31.23	4.28	12	0.04	-423.00	3083.00	27500	20220913	-51.96	10000	20230106	32.10	18330	-27.93	20230517	10000	32.10	20230106	27500	-51.96	20220913	10000	32.10	20230106	2.90	N	047920	500	148 억	311940	N	N	984	N	N
90	20230816	160454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13370	70	2	0.53	4463489130	336909	90.98	13000	13700	12860	17290	9310	13300	13248.23	1.04	3743	13833	13566	13253	12986	12673	13590	13010	148	3990	500	9570	10	1	29604102	3958	-31.61	4.34	12	1.14	-423.00	3083.00	27500	20220913	-51.38	10000	20230106	33.70	18330	-27.06	20230517	10000	33.70	20230106	27500	-51.38	20220913	10000	33.70	20230106	2.90	N	047920	500	148 억	306486	N	N	984	N	N
91	20230816	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13290	-10	5	-0.08	4207927900	317701	85.79	13000	13700	12860	17290	9310	13300	13244.93	1.04	4993	13833	13566	13253	12986	12673	13590	13010	148	3990	500	9570	10	1	29604102	3934	-31.42	4.31	12	1.07	-423.00	3083.00	27500	20220913	-51.67	10000	20230106	32.90	18330	-27.50	20230517	10000	32.90	20230106	27500	-51.67	20220913	10000	32.90	20230106	2.90	N	047920	500	148 억	306486	N	N	45	N	N
92	20230816	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	50	2	0.38	3903011360	294783	79.60	13000	13700	12860	17290	9310	13300	13240.28	1.04	6596	13833	13566	13253	12986	12673	13590	13010	148	3990	500	9570	10	1	29604102	3952	-31.56	4.33	12	1.00	-423.00	3083.00	27500	20220913	-51.45	10000	20230106	33.50	18330	-27.17	20230517	10000	33.50	20230106	27500	-51.45	20220913	10000	33.50	20230106	2.90	N	047920	500	148 억	306486	N	N	45	N	N
93	20230816	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13550	250	2	1.88	3352155480	253719	68.51	13000	13700	12860	17290	9310	13300	13212.08	1.04	12564	13833	13566	13253	12986	12673	13590	13010	148	3990	500	9570	10	1	29604102	4011	-32.03	4.40	12	0.86	-423.00	3083.00	27500	20220913	-50.73	10000	20230106	35.50	18330	-26.08	20230517	10000	35.50	20230106	27500	-50.73	20220913	10000	35.50	20230106	2.90	N	047920	500	148 억	306486	N	N	45	N	N
94	20230816	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13190	-110	5	-0.83	2084591820	159422	43.05	13000	13300	12860	17290	9310	13300	13075.92	1.04	-5959	13833	13566	13253	12986	12673	13590	13010	148	3990	500	9570	10	1	29604102	3905	-31.18	4.28	12	0.54	-423.00	3083.00	27500	20220913	-52.04	10000	20230106	31.90	18330	-28.04	20230517	10000	31.90	20230106	27500	-52.04	20220913	10000	31.90	20230106	2.90	N	047920	500	148 억	306486	N	N	45	N	N
95	20230816	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13180	-120	5	-0.90	1710368400	131013	35.38	13000	13270	12860	17290	9310	13300	13054.93	1.04	-8969	13833	13566	13253	12986	12673	13590	13010	148	3990	500	9570	10	1	29604102	3902	-31.16	4.28	12	0.44	-423.00	3083.00	27500	20220913	-52.07	10000	20230106	31.80	18330	-28.10	20230517	10000	31.80	20230106	27500	-52.07	20220913	10000	31.80	20230106	2.90	N	047920	500	148 억	306486	N	N	45	N	N
96	20230816	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-330	5	-2.48	889121600	68534	18.51	13000	13140	12860	17290	9310	13300	12973.40	1.04	-18657	13833	13566	13253	12986	12673	13590	13010	148	3990	500	9570	10	1	29604102	3840	-30.66	4.21	12	0.23	-423.00	3083.00	27500	20220913	-52.84	10000	20230106	29.70	18330	-29.24	20230517	10000	29.70	20230106	27500	-52.84	20220913	10000	29.70	20230106	2.90	N	047920	500	148 억	306486	N	N	45	N	N
97	20230816	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	-250	5	-1.88	337123400	26008	7.02	13000	13140	12860	17290	9310	13300	12962.18	1.04	-5826	13833	13566	13253	12986	12673	13590	13010	148	3990	500	9570	10	1	29604102	3863	-30.85	4.23	12	0.09	-423.00	3083.00	27500	20220913	-52.55	10000	20230106	30.50	18330	-28.81	20230517	10000	30.50	20230106	27500	-52.55	20220913	10000	30.50	20230106	2.90	N	047920	500	148 억	306486	N	N	45	N	N
98	20230814	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	390	2	3.02	4866310660	368177	223.24	13300	13520	12940	16780	9040	12910	13217.27	0.99	12453	13363	13136	13023	12796	12683	13080	12740	148	3870	500	9290	10	1	29604102	3937	-31.44	4.31	12	1.24	-423.00	3083.00	27500	20220913	-51.64	10000	20230106	33.00	18330	-27.44	20230517	10000	33.00	20230106	27500	-51.64	20220913	10000	33.00	20230106	2.91	N	047920	500	148 억	293937	N	N	45	N	N
99	20230814	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	220	2	1.70	4605974120	348477	211.30	13300	13520	12940	16780	9040	12910	13217.44	0.99	13488	13363	13136	13023	12796	12683	13080	12740	148	3870	500	9290	10	1	29604102	3887	-31.04	4.26	12	1.18	-423.00	3083.00	27500	20220913	-52.25	10000	20230106	31.30	18330	-28.37	20230517	10000	31.30	20230106	27500	-52.25	20220913	10000	31.30	20230106	2.91	N	047920	500	148 억	293937	N	N	946	N	N
100	20230814	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	150	2	1.16	4424725110	334649	202.91	13300	13520	12940	16780	9040	12910	13221.99	0.99	13997	13363	13136	13023	12796	12683	13080	12740	148	3870	500	9290	10	1	29604102	3866	-30.87	4.24	12	1.13	-423.00	3083.00	27500	20220913	-52.51	10000	20230106	30.60	18330	-28.75	20230517	10000	30.60	20230106	27500	-52.51	20220913	10000	30.60	20230106	2.91	N	047920	500	148 억	293937	N	N	946	N	N
101	20230814	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	240	2	1.86	4139043260	312871	189.71	13300	13520	12940	16780	9040	12910	13229.23	0.99	22041	13363	13136	13023	12796	12683	13080	12740	148	3870	500	9290	10	1	29604102	3893	-31.09	4.27	12	1.06	-423.00	3083.00	27500	20220913	-52.18	10000	20230106	31.50	18330	-28.26	20230517	10000	31.50	20230106	27500	-52.18	20220913	10000	31.50	20230106	2.91	N	047920	500	148 억	293937	N	N	946	N	N
102	20230814	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13210	300	2	2.32	3937669820	297598	180.45	13300	13520	12940	16780	9040	12910	13231.51	0.99	25042	13363	13136	13023	12796	12683	13080	12740	148	3870	500	9290	10	1	29604102	3911	-31.23	4.28	12	1.01	-423.00	3083.00	27500	20220913	-51.96	10000	20230106	32.10	18330	-27.93	20230517	10000	32.10	20230106	27500	-51.96	20220913	10000	32.10	20230106	2.91	N	047920	500	148 억	293937	N	N	946	N	N
103	20230814	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13340	430	2	3.33	3442161520	260422	157.91	13300	13520	12940	16780	9040	12910	13217.63	0.99	26419	13363	13136	13023	12796	12683	13080	12740	148	3870	500	9290	10	1	29604102	3949	-31.54	4.33	12	0.88	-423.00	3083.00	27500	20220913	-51.49	10000	20230106	33.40	18330	-27.22	20230517	10000	33.40	20230106	27500	-51.49	20220913	10000	33.40	20230106	2.91	N	047920	500	148 억	293937	N	N	946	N	N
104	20230814	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	60	2	0.46	1771615040	135003	81.86	13300	13320	12940	16780	9040	12910	13122.78	0.99	-13625	13363	13136	13023	12796	12683	13080	12740	148	3870	500	9290	10	1	29604102	3840	-30.66	4.21	12	0.46	-423.00	3083.00	27500	20220913	-52.84	10000	20230106	29.70	18330	-29.24	20230517	10000	29.70	20230106	27500	-52.84	20220913	10000	29.70	20230106	2.91	N	047920	500	148 억	293937	N	N	946	N	N
105	20230814	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13170	260	2	2.01	503400400	37980	23.03	13300	13320	13160	16780	9040	12910	13254.35	0.99	-10791	13363	13136	13023	12796	12683	13080	12740	148	3870	500	9290	10	1	29604102	3899	-31.13	4.27	12	0.13	-423.00	3083.00	27500	20220913	-52.11	10000	20230106	31.70	18330	-28.15	20230517	10000	31.70	20230106	27500	-52.11	20220913	10000	31.70	20230106	2.91	N	047920	500	148 억	293937	N	N	946	N	N
106	20230811	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	-130	5	-1.00	2127549290	162873	82.71	13140	13250	12910	16950	9130	13040	13063.26	1.00	-2670	13360	13200	12940	12780	12520	13280	12860	148	3910	500	9380	10	1	29604102	3822	-30.52	4.19	12	0.55	-423.00	3083.00	27500	20220913	-53.05	10000	20230106	29.10	18330	-29.57	20230517	10000	29.10	20230106	27500	-53.05	20220913	10000	29.10	20230106	2.86	N	047920	500	148 억	297388	N	N	946	N	N
107	20230811	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	-110	5	-0.84	1965648470	150351	76.35	13140	13250	12920	16950	9130	13040	13073.73	1.00	-1621	13360	13200	12940	12780	12520	13280	12860	148	3910	500	9380	10	1	29604102	3828	-30.57	4.19	12	0.51	-423.00	3083.00	27500	20220913	-52.98	10000	20230106	29.30	18330	-29.46	20230517	10000	29.30	20230106	27500	-52.98	20220913	10000	29.30	20230106	2.86	N	047920	500	148 억	297388	N	N	0	N	N
108	20230811	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-50	5	-0.38	1790748080	136846	69.49	13140	13250	12930	16950	9130	13040	13085.86	1.00	163	13360	13200	12940	12780	12520	13280	12860	148	3910	500	9380	10	1	29604102	3846	-30.71	4.21	12	0.46	-423.00	3083.00	27500	20220913	-52.76	10000	20230106	29.90	18330	-29.13	20230517	10000	29.90	20230106	27500	-52.76	20220913	10000	29.90	20230106	2.86	N	047920	500	148 억	297388	N	N	0	N	N
109	20230811	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	-10	5	-0.08	1573024080	120079	60.98	13140	13250	12970	16950	9130	13040	13099.91	1.00	6879	13360	13200	12940	12780	12520	13280	12860	148	3910	500	9380	10	1	29604102	3857	-30.80	4.23	12	0.41	-423.00	3083.00	27500	20220913	-52.62	10000	20230106	30.30	18330	-28.91	20230517	10000	30.30	20230106	27500	-52.62	20220913	10000	30.30	20230106	2.86	N	047920	500	148 억	297388	N	N	0	N	N
110	20230811	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	30	2	0.23	1477978440	112789	57.27	13140	13250	12970	16950	9130	13040	13103.92	1.00	5506	13360	13200	12940	12780	12520	13280	12860	148	3910	500	9380	10	1	29604102	3869	-30.90	4.24	12	0.38	-423.00	3083.00	27500	20220913	-52.47	10000	20230106	30.70	18330	-28.70	20230517	10000	30.70	20230106	27500	-52.47	20220913	10000	30.70	20230106	2.86	N	047920	500	148 억	297388	N	N	0	N	N
111	20230811	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	-10	5	-0.08	1288412650	98268	49.90	13140	13250	12970	16950	9130	13040	13111.21	1.00	-3423	13360	13200	12940	12780	12520	13280	12860	148	3910	500	9380	10	1	29604102	3857	-30.80	4.23	12	0.33	-423.00	3083.00	27500	20220913	-52.62	10000	20230106	30.30	18330	-28.91	20230517	10000	30.30	20230106	27500	-52.62	20220913	10000	30.30	20230106	2.86	N	047920	500	148 억	297388	N	N	0	N	N
112	20230811	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13230	190	2	1.46	875856600	66700	33.87	13140	13250	12990	16950	9130	13040	13131.28	1.00	9506	13360	13200	12940	12780	12520	13280	12860	148	3910	500	9380	10	1	29604102	3917	-31.28	4.29	12	0.23	-423.00	3083.00	27500	20220913	-51.89	10000	20230106	32.30	18330	-27.82	20230517	10000	32.30	20230106	27500	-51.89	20220913	10000	32.30	20230106	2.86	N	047920	500	148 억	297388	N	N	0	N	N
113	20230811	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	-20	5	-0.15	167903820	12829	6.51	13140	13150	12990	16950	9130	13040	13087.83	1.00	-2950	13360	13200	12940	12780	12520	13280	12860	148	3910	500	9380	10	1	29604102	3854	-30.78	4.22	12	0.04	-423.00	3083.00	27500	20220913	-52.65	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	27500	-52.65	20220913	10000	30.20	20230106	2.86	N	047920	500	148 억	297388	N	N	0	N	N
114	20230810	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	200	2	1.56	2473457220	191101	51.40	12750	13100	12680	16690	8990	12840	12942.93	0.92	26569	13713	13276	12723	12286	11733	13495	12505	148	3850	500	9240	10	1	29604102	3860	-30.83	4.23	12	0.65	-423.00	3083.00	27500	20220913	-52.58	10000	20230106	30.40	18330	-28.86	20230517	10000	30.40	20230106	27500	-52.58	20220913	10000	30.40	20230106	2.89	N	047920	500	148 억	271700	N	N	17265	N	N
115	20230810	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	210	2	1.64	2296965040	177557	47.76	12750	13100	12680	16690	8990	12840	12936.56	0.92	25359	13713	13276	12723	12286	11733	13495	12505	148	3850	500	9240	10	1	29604102	3863	-30.85	4.23	12	0.60	-423.00	3083.00	27500	20220913	-52.55	10000	20230106	30.50	18330	-28.81	20230517	10000	30.50	20230106	27500	-52.55	20220913	10000	30.50	20230106	2.89	N	047920	500	148 억	271700	N	N	17265	N	N
116	20230810	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	180	2	1.40	2098701880	162317	43.66	12750	13100	12680	16690	8990	12840	12929.72	0.92	22769	13713	13276	12723	12286	11733	13495	12505	148	3850	500	9240	10	1	29604102	3854	-30.78	4.22	12	0.55	-423.00	3083.00	27500	20220913	-52.65	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	27500	-52.65	20220913	10000	30.20	20230106	2.89	N	047920	500	148 억	271700	N	N	17265	N	N
117	20230810	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	180	2	1.40	1883147830	145750	39.21	12750	13100	12680	16690	8990	12840	12920.46	0.92	24024	13713	13276	12723	12286	11733	13495	12505	148	3850	500	9240	10	1	29604102	3854	-30.78	4.22	12	0.49	-423.00	3083.00	27500	20220913	-52.65	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	27500	-52.65	20220913	10000	30.20	20230106	2.89	N	047920	500	148 억	271700	N	N	17265	N	N
118	20230810	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	220	2	1.71	1729821530	133962	36.03	12750	13100	12680	16690	8990	12840	12912.84	0.92	22992	13713	13276	12723	12286	11733	13495	12505	148	3850	500	9240	10	1	29604102	3866	-30.87	4.24	12	0.45	-423.00	3083.00	27500	20220913	-52.51	10000	20230106	30.60	18330	-28.75	20230517	10000	30.60	20230106	27500	-52.51	20220913	10000	30.60	20230106	2.89	N	047920	500	148 억	271700	N	N	17265	N	N
119	20230810	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	190	2	1.48	1490136420	115578	31.09	12750	13050	12680	16690	8990	12840	12892.96	0.92	18250	13713	13276	12723	12286	11733	13495	12505	148	3850	500	9240	10	1	29604102	3857	-30.80	4.23	12	0.39	-423.00	3083.00	27500	20220913	-52.62	10000	20230106	30.30	18330	-28.91	20230517	10000	30.30	20230106	27500	-52.62	20220913	10000	30.30	20230106	2.89	N	047920	500	148 억	271700	N	N	17265	N	N
120	20230810	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12880	40	2	0.31	1034640140	80416	21.63	12750	13050	12680	16690	8990	12840	12866.14	0.92	12001	13713	13276	12723	12286	11733	13495	12505	148	3850	500	9240	10	1	29604102	3813	-30.45	4.18	12	0.27	-423.00	3083.00	27500	20220913	-53.16	10000	20230106	28.80	18330	-29.73	20230517	10000	28.80	20230106	27500	-53.16	20220913	10000	28.80	20230106	2.89	N	047920	500	148 억	271700	N	N	17265	N	N
121	20230810	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-40	5	-0.31	122423460	9556	2.57	12750	12920	12680	16690	8990	12840	12810.79	0.92	2938	13713	13276	12723	12286	11733	13495	12505	148	3850	500	9240	10	1	29604102	3789	-30.26	4.15	12	0.03	-423.00	3083.00	27500	20220913	-53.45	10000	20230106	28.00	18330	-30.17	20230517	10000	28.00	20230106	27500	-53.45	20220913	10000	28.00	20230106	2.89	N	047920	500	148 억	271700	N	N	17265	N	N
122	20230809	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	670	2	5.51	4740386440	370426	251.52	12260	13160	12170	15820	8520	12170	12797.10	0.44	141487	12890	12530	12320	11960	11750	12425	11855	148	3650	500	8760	10	1	29604102	3801	-30.35	4.16	12	1.25	-423.00	3083.00	27500	20220913	-53.31	10000	20230106	28.40	18330	-29.95	20230517	10000	28.40	20230106	27500	-53.31	20220913	10000	28.40	20230106	2.91	N	047920	500	148 억	131221	N	N	17265	N	N
123	20230809	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	690	2	5.67	4516390980	353005	239.69	12260	13160	12170	15820	8520	12170	12794.20	0.44	133770	12890	12530	12320	11960	11750	12425	11855	148	3650	500	8760	10	1	29604102	3807	-30.40	4.17	12	1.19	-423.00	3083.00	27500	20220913	-53.24	10000	20230106	28.60	18330	-29.84	20230517	10000	28.60	20230106	27500	-53.24	20220913	10000	28.60	20230106	2.91	N	047920	500	148 억	131221	N	N	330	N	N
124	20230809	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12890	720	2	5.92	4060460040	317653	215.69	12260	13160	12170	15820	8520	12170	12782.77	0.44	119971	12890	12530	12320	11960	11750	12425	11855	148	3650	500	8760	10	1	29604102	3816	-30.47	4.18	12	1.07	-423.00	3083.00	27500	20220913	-53.13	10000	20230106	28.90	18330	-29.68	20230517	10000	28.90	20230106	27500	-53.13	20220913	10000	28.90	20230106	2.91	N	047920	500	148 억	131221	N	N	330	N	N
125	20230809	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	730	2	6.00	2995852550	235795	160.11	12260	12980	12170	15820	8520	12170	12705.42	0.44	91255	12890	12530	12320	11960	11750	12425	11855	148	3650	500	8760	10	1	29604102	3819	-30.50	4.18	12	0.80	-423.00	3083.00	27500	20220913	-53.09	10000	20230106	29.00	18330	-29.62	20230517	10000	29.00	20230106	27500	-53.09	20220913	10000	29.00	20230106	2.91	N	047920	500	148 억	131221	N	N	330	N	N
126	20230809	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12810	640	2	5.26	2239234250	177160	120.29	12260	12880	12170	15820	8520	12170	12639.72	0.44	86087	12890	12530	12320	11960	11750	12425	11855	148	3650	500	8760	10	1	29604102	3792	-30.28	4.16	12	0.60	-423.00	3083.00	27500	20220913	-53.42	10000	20230106	28.10	18330	-30.11	20230517	10000	28.10	20230106	27500	-53.42	20220913	10000	28.10	20230106	2.91	N	047920	500	148 억	131221	N	N	330	N	N
127	20230809	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	460	2	3.78	1345696900	107158	72.76	12260	12830	12170	15820	8520	12170	12558.20	0.44	42014	12890	12530	12320	11960	11750	12425	11855	148	3650	500	8760	10	1	29604102	3739	-29.86	4.10	12	0.36	-423.00	3083.00	27500	20220913	-54.07	10000	20230106	26.30	18330	-31.10	20230517	10000	26.30	20230106	27500	-54.07	20220913	10000	26.30	20230106	2.91	N	047920	500	148 억	131221	N	N	330	N	N
128	20230809	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	340	2	2.79	515764090	41712	28.32	12260	12510	12170	15820	8520	12170	12365.07	0.44	14064	12890	12530	12320	11960	11750	12425	11855	148	3650	500	8760	10	1	29604102	3703	-29.57	4.06	12	0.14	-423.00	3083.00	27500	20220913	-54.51	10000	20230106	25.10	18330	-31.75	20230517	10000	25.10	20230106	27500	-54.51	20220913	10000	25.10	20230106	2.91	N	047920	500	148 억	131221	N	N	330	N	N
129	20230809	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	60	2	0.49	19638490	1608	1.09	12260	12260	12180	15820	8520	12170	12214.06	0.44	81	12890	12530	12320	11960	11750	12425	11855	148	3650	500	8760	10	1	29604102	3621	-28.91	3.97	12	0.01	-423.00	3083.00	27500	20220913	-55.53	10000	20230106	22.30	18330	-33.28	20230517	10000	22.30	20230106	27500	-55.53	20220913	10000	22.30	20230106	2.91	N	047920	500	148 억	131221	N	N	330	N	N
130	20230808	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12170	-390	5	-3.11	1793063980	144786	76.98	12620	12680	12110	16320	8800	12560	12384.70	0.52	-21343	13100	12830	12660	12390	12220	12745	12305	148	3760	500	9040	10	1	29604102	3603	-28.77	3.95	12	0.49	-423.00	3083.00	27500	20220913	-55.75	10000	20230106	21.70	18330	-33.61	20230517	10000	21.70	20230106	27500	-55.75	20220913	10000	21.70	20230106	2.88	N	047920	500	148 억	152504	N	N	330	N	N
131	20230808	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	-340	5	-2.71	1581115070	127404	67.74	12620	12680	12210	16320	8800	12560	12410.20	0.52	-19044	13100	12830	12660	12390	12220	12745	12305	148	3760	500	9040	10	1	29604102	3618	-28.89	3.96	12	0.43	-423.00	3083.00	27500	20220913	-55.56	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	27500	-55.56	20220913	10000	22.20	20230106	2.88	N	047920	500	148 억	152504	N	N	2087	N	N
132	20230808	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-140	5	-1.11	1090594940	87557	46.55	12620	12680	12400	16320	8800	12560	12455.78	0.52	-11768	13100	12830	12660	12390	12220	12745	12305	148	3760	500	9040	10	1	29604102	3677	-29.36	4.03	12	0.30	-423.00	3083.00	27500	20220913	-54.84	10000	20230106	24.20	18330	-32.24	20230517	10000	24.20	20230106	27500	-54.84	20220913	10000	24.20	20230106	2.88	N	047920	500	148 억	152504	N	N	2087	N	N
133	20230808	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-140	5	-1.11	988169330	79310	42.17	12620	12680	12400	16320	8800	12560	12459.53	0.52	-10935	13100	12830	12660	12390	12220	12745	12305	148	3760	500	9040	10	1	29604102	3677	-29.36	4.03	12	0.27	-423.00	3083.00	27500	20220913	-54.84	10000	20230106	24.20	18330	-32.24	20230517	10000	24.20	20230106	27500	-54.84	20220913	10000	24.20	20230106	2.88	N	047920	500	148 억	152504	N	N	2087	N	N
134	20230808	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-140	5	-1.11	895887020	71883	38.22	12620	12680	12400	16320	8800	12560	12463.07	0.52	-12647	13100	12830	12660	12390	12220	12745	12305	148	3760	500	9040	10	1	29604102	3677	-29.36	4.03	12	0.24	-423.00	3083.00	27500	20220913	-54.84	10000	20230106	24.20	18330	-32.24	20230517	10000	24.20	20230106	27500	-54.84	20220913	10000	24.20	20230106	2.88	N	047920	500	148 억	152504	N	N	2087	N	N
135	20230808	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-140	5	-1.11	739035980	59254	31.51	12620	12680	12410	16320	8800	12560	12472.28	0.52	-8746	13100	12830	12660	12390	12220	12745	12305	148	3760	500	9040	10	1	29604102	3677	-29.36	4.03	12	0.20	-423.00	3083.00	27500	20220913	-54.84	10000	20230106	24.20	18330	-32.24	20230517	10000	24.20	20230106	27500	-54.84	20220913	10000	24.20	20230106	2.88	N	047920	500	148 억	152504	N	N	2087	N	N
136	20230808	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	-80	5	-0.64	512052690	40992	21.80	12620	12680	12410	16320	8800	12560	12491.46	0.52	-7946	13100	12830	12660	12390	12220	12745	12305	148	3760	500	9040	10	1	29604102	3695	-29.50	4.05	12	0.14	-423.00	3083.00	27500	20220913	-54.62	10000	20230106	24.80	18330	-31.91	20230517	10000	24.80	20230106	27500	-54.62	20220913	10000	24.80	20230106	2.88	N	047920	500	148 억	152504	N	N	2087	N	N
137	20230808	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	-70	5	-0.56	137729630	10955	5.82	12620	12680	12470	16320	8800	12560	12572.35	0.52	-5315	13100	12830	12660	12390	12220	12745	12305	148	3760	500	9040	10	1	29604102	3698	-29.53	4.05	12	0.04	-423.00	3083.00	27500	20220913	-54.58	10000	20230106	24.90	18330	-31.86	20230517	10000	24.90	20230106	27500	-54.58	20220913	10000	24.90	20230106	2.88	N	047920	500	148 억	152504	N	N	2087	N	N
138	20230807	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	-30	5	-0.24	2352073360	185528	157.04	12680	12930	12490	16360	8820	12590	12678.00	0.55	-8370	12943	12766	12633	12456	12323	12700	12390	148	3770	500	9060	10	1	29604102	3718	-29.69	4.07	12	0.63	-423.00	3083.00	27500	20220913	-54.33	10000	20230106	25.60	18330	-31.48	20230517	10000	25.60	20230106	27500	-54.33	20220913	10000	25.60	20230106	2.92	N	047920	500	148 억	161784	N	N	2087	N	N
139	20230807	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	-50	5	-0.40	2271669050	179127	151.62	12680	12930	12490	16360	8820	12590	12681.93	0.55	-7748	12943	12766	12633	12456	12323	12700	12390	148	3770	500	9060	10	1	29604102	3712	-29.65	4.07	12	0.61	-423.00	3083.00	27500	20220913	-54.40	10000	20230106	25.40	18330	-31.59	20230517	10000	25.40	20230106	27500	-54.40	20220913	10000	25.40	20230106	2.92	N	047920	500	148 억	161784	N	N	2116	N	N
140	20230807	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12590	0	3	0.00	1985847350	156369	132.36	12680	12930	12490	16360	8820	12590	12699.80	0.55	-3074	12943	12766	12633	12456	12323	12700	12390	148	3770	500	9060	10	1	29604102	3727	-29.76	4.08	12	0.53	-423.00	3083.00	27500	20220913	-54.22	10000	20230106	25.90	18330	-31.31	20230517	10000	25.90	20230106	27500	-54.22	20220913	10000	25.90	20230106	2.92	N	047920	500	148 억	161784	N	N	2116	N	N
141	20230807	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	-30	5	-0.24	1815542930	142797	120.87	12680	12930	12490	16360	8820	12590	12714.22	0.55	3097	12943	12766	12633	12456	12323	12700	12390	148	3770	500	9060	10	1	29604102	3718	-29.69	4.07	12	0.48	-423.00	3083.00	27500	20220913	-54.33	10000	20230106	25.60	18330	-31.48	20230517	10000	25.60	20230106	27500	-54.33	20220913	10000	25.60	20230106	2.92	N	047920	500	148 억	161784	N	N	2116	N	N
142	20230807	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12660	70	2	0.56	1625232430	127708	108.10	12680	12930	12490	16360	8820	12590	12726.24	0.55	6905	12943	12766	12633	12456	12323	12700	12390	148	3770	500	9060	10	1	29604102	3748	-29.93	4.11	12	0.43	-423.00	3083.00	27500	20220913	-53.96	10000	20230106	26.60	18330	-30.93	20230517	10000	26.60	20230106	27500	-53.96	20220913	10000	26.60	20230106	2.92	N	047920	500	148 억	161784	N	N	2116	N	N
143	20230807	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	150	2	1.19	1520699230	119443	101.10	12680	12930	12490	16360	8820	12590	12731.67	0.55	8831	12943	12766	12633	12456	12323	12700	12390	148	3770	500	9060	10	1	29604102	3772	-30.12	4.13	12	0.40	-423.00	3083.00	27500	20220913	-53.67	10000	20230106	27.40	18330	-30.50	20230517	10000	27.40	20230106	27500	-53.67	20220913	10000	27.40	20230106	2.92	N	047920	500	148 억	161784	N	N	2116	N	N
144	20230807	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12770	180	2	1.43	976682950	76446	64.71	12680	12930	12490	16360	8820	12590	12776.29	0.55	12163	12943	12766	12633	12456	12323	12700	12390	148	3770	500	9060	10	1	29604102	3780	-30.19	4.14	12	0.26	-423.00	3083.00	27500	20220913	-53.56	10000	20230106	27.70	18330	-30.33	20230517	10000	27.70	20230106	27500	-53.56	20220913	10000	27.70	20230106	2.92	N	047920	500	148 억	161784	N	N	2116	N	N
145	20230807	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-90	5	-0.71	98089020	7812	6.61	12680	12690	12490	16360	8820	12590	12555.88	0.55	-3287	12943	12766	12633	12456	12323	12700	12390	148	3770	500	9060	10	1	29604102	3701	-29.55	4.05	12	0.03	-423.00	3083.00	27500	20220913	-54.55	10000	20230106	25.00	18330	-31.81	20230517	10000	25.00	20230106	27500	-54.55	20220913	10000	25.00	20230106	2.92	N	047920	500	148 억	161784	N	N	2116	N	N
146	20230804	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12590	-170	5	-1.33	1418730790	112784	63.83	12720	12810	12500	16580	8940	12760	12578.43	0.62	-18829	13126	12942	12676	12492	12226	13035	12585	148	3820	500	9180	10	1	29604102	3727	-29.76	4.08	12	0.38	-423.00	3083.00	27500	20220913	-54.22	10000	20230106	25.90	18330	-31.31	20230517	10000	25.90	20230106	27500	-54.22	20220913	10000	25.90	20230106	2.88	N	047920	500	148 억	184423	N	N	2116	N	N
147	20230804	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	-210	5	-1.65	1298880890	103253	58.43	12720	12810	12500	16580	8940	12760	12579.21	0.62	-18452	13126	12942	12676	12492	12226	13035	12585	148	3820	500	9180	10	1	29604102	3715	-29.67	4.07	12	0.35	-423.00	3083.00	27500	20220913	-54.36	10000	20230106	25.50	18330	-31.53	20230517	10000	25.50	20230106	27500	-54.36	20220913	10000	25.50	20230106	2.88	N	047920	500	148 억	184423	N	N	659	N	N
148	20230804	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12570	-190	5	-1.49	1164420880	92542	52.37	12720	12810	12500	16580	8940	12760	12582.20	0.62	-19201	13126	12942	12676	12492	12226	13035	12585	148	3820	500	9180	10	1	29604102	3721	-29.72	4.08	12	0.31	-423.00	3083.00	27500	20220913	-54.29	10000	20230106	25.70	18330	-31.42	20230517	10000	25.70	20230106	27500	-54.29	20220913	10000	25.70	20230106	2.88	N	047920	500	148 억	184423	N	N	659	N	N
149	20230804	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12580	-180	5	-1.41	1083033490	86046	48.70	12720	12810	12500	16580	8940	12760	12586.24	0.62	-20111	13126	12942	12676	12492	12226	13035	12585	148	3820	500	9180	10	1	29604102	3724	-29.74	4.08	12	0.29	-423.00	3083.00	27500	20220913	-54.25	10000	20230106	25.80	18330	-31.37	20230517	10000	25.80	20230106	27500	-54.25	20220913	10000	25.80	20230106	2.88	N	047920	500	148 억	184423	N	N	659	N	N
150	20230804	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12530	-230	5	-1.80	909350930	72185	40.85	12720	12810	12500	16580	8940	12760	12597.01	0.62	-15047	13126	12942	12676	12492	12226	13035	12585	148	3820	500	9180	10	1	29604102	3709	-29.62	4.06	12	0.24	-423.00	3083.00	27500	20220913	-54.44	10000	20230106	25.30	18330	-31.64	20230517	10000	25.30	20230106	27500	-54.44	20220913	10000	25.30	20230106	2.88	N	047920	500	148 억	184423	N	N	659	N	N
151	20230804	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	-210	5	-1.65	764443770	60623	34.31	12720	12810	12500	16580	8940	12760	12609.25	0.62	-13393	13126	12942	12676	12492	12226	13035	12585	148	3820	500	9180	10	1	29604102	3715	-29.67	4.07	12	0.20	-423.00	3083.00	27500	20220913	-54.36	10000	20230106	25.50	18330	-31.53	20230517	10000	25.50	20230106	27500	-54.36	20220913	10000	25.50	20230106	2.88	N	047920	500	148 억	184423	N	N	659	N	N
152	20230804	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12610	-150	5	-1.18	535698320	42386	23.99	12720	12810	12500	16580	8940	12760	12637.93	0.62	-12784	13126	12942	12676	12492	12226	13035	12585	148	3820	500	9180	10	1	29604102	3733	-29.81	4.09	12	0.14	-423.00	3083.00	27500	20220913	-54.15	10000	20230106	26.10	18330	-31.21	20230517	10000	26.10	20230106	27500	-54.15	20220913	10000	26.10	20230106	2.88	N	047920	500	148 억	184423	N	N	659	N	N
153	20230804	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	30	2	0.24	70065620	5502	3.11	12720	12790	12700	16580	8940	12760	12733.51	0.62	-696	13126	12942	12676	12492	12226	13035	12585	148	3820	500	9180	10	1	29604102	3786	-30.24	4.15	12	0.02	-423.00	3083.00	27500	20220913	-53.49	10000	20230106	27.90	18330	-30.22	20230517	10000	27.90	20230106	27500	-53.49	20220913	10000	27.90	20230106	2.88	N	047920	500	148 억	184423	N	N	659	N	N
154	20230803	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	240	2	1.92	2211432160	174101	69.17	12410	12860	12410	16270	8770	12520	12701.92	0.47	44304	13266	12892	12666	12292	12066	12780	12180	148	3750	500	9010	10	1	29604102	3777	-30.17	4.14	12	0.59	-423.00	3083.00	27500	20220913	-53.60	10000	20230106	27.60	18330	-30.39	20230517	10000	27.60	20230106	27500	-53.60	20220913	10000	27.60	20230106	2.84	N	047920	500	148 억	137910	N	N	659	N	N
155	20230803	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	280	2	2.24	2012727560	158562	63.00	12410	12860	12410	16270	8770	12520	12693.63	0.47	41226	13266	12892	12666	12292	12066	12780	12180	148	3750	500	9010	10	1	29604102	3789	-30.26	4.15	12	0.54	-423.00	3083.00	27500	20220913	-53.45	10000	20230106	28.00	18330	-30.17	20230517	10000	28.00	20230106	27500	-53.45	20220913	10000	28.00	20230106	2.84	N	047920	500	148 억	137910	N	N	0	N	N
156	20230803	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	280	2	2.24	1716442510	135367	53.78	12410	12860	12410	16270	8770	12520	12679.92	0.47	33369	13266	12892	12666	12292	12066	12780	12180	148	3750	500	9010	10	1	29604102	3789	-30.26	4.15	12	0.46	-423.00	3083.00	27500	20220913	-53.45	10000	20230106	28.00	18330	-30.17	20230517	10000	28.00	20230106	27500	-53.45	20220913	10000	28.00	20230106	2.84	N	047920	500	148 억	137910	N	N	0	N	N
157	20230803	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	190	2	1.52	1417260510	111999	44.50	12410	12860	12410	16270	8770	12520	12654.23	0.47	17642	13266	12892	12666	12292	12066	12780	12180	148	3750	500	9010	10	1	29604102	3763	-30.05	4.12	12	0.38	-423.00	3083.00	27500	20220913	-53.78	10000	20230106	27.10	18330	-30.66	20230517	10000	27.10	20230106	27500	-53.78	20220913	10000	27.10	20230106	2.84	N	047920	500	148 억	137910	N	N	0	N	N
158	20230803	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	130	2	1.04	1265566520	100019	39.74	12410	12860	12410	16270	8770	12520	12653.26	0.47	11559	13266	12892	12666	12292	12066	12780	12180	148	3750	500	9010	10	1	29604102	3745	-29.91	4.10	12	0.34	-423.00	3083.00	27500	20220913	-54.00	10000	20230106	26.50	18330	-30.99	20230517	10000	26.50	20230106	27500	-54.00	20220913	10000	26.50	20230106	2.84	N	047920	500	148 억	137910	N	N	0	N	N
159	20230803	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	180	2	1.44	959901980	75898	30.15	12410	12860	12410	16270	8770	12520	12647.26	0.47	8470	13266	12892	12666	12292	12066	12780	12180	148	3750	500	9010	10	1	29604102	3760	-30.02	4.12	12	0.26	-423.00	3083.00	27500	20220913	-53.82	10000	20230106	27.00	18330	-30.71	20230517	10000	27.00	20230106	27500	-53.82	20220913	10000	27.00	20230106	2.84	N	047920	500	148 억	137910	N	N	0	N	N
160	20230803	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	170	2	1.36	502516530	40031	15.90	12410	12740	12410	16270	8770	12520	12553.19	0.47	1514	13266	12892	12666	12292	12066	12780	12180	148	3750	500	9010	10	1	29604102	3757	-30.00	4.12	12	0.14	-423.00	3083.00	27500	20220913	-53.85	10000	20230106	26.90	18330	-30.77	20230517	10000	26.90	20230106	27500	-53.85	20220913	10000	26.90	20230106	2.84	N	047920	500	148 억	137910	N	N	0	N	N
161	20230803	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12430	-90	5	-0.72	56571870	4544	1.81	12410	12740	12410	16270	8770	12520	12449.78	0.47	-492	13266	12892	12666	12292	12066	12780	12180	148	3750	500	9010	10	1	29604102	3680	-29.39	4.03	12	0.02	-423.00	3083.00	27500	20220913	-54.80	10000	20230106	24.30	18330	-32.19	20230517	10000	24.30	20230106	27500	-54.80	20220913	10000	24.30	20230106	2.84	N	047920	500	148 억	137910	N	N	0	N	N
162	20230802	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	-530	5	-4.06	3149493940	248404	65.22	13000	13040	12440	16960	9140	13050	12679.27	0.73	-78731	13723	13386	13033	12696	12343	13555	12865	148	3910	500	9390	10	1	29604102	3706	-29.60	4.06	12	0.84	-423.00	3083.00	27500	20220913	-54.47	10000	20230106	25.20	18330	-31.70	20230517	10000	25.20	20230106	27500	-54.47	20220913	10000	25.20	20230106	2.80	N	047920	500	148 억	217062	N	N	611	N	N
163	20230802	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-550	5	-4.21	2953069930	232678	61.09	13000	13040	12440	16960	9140	13050	12691.66	0.73	-77850	13723	13386	13033	12696	12343	13555	12865	148	3910	500	9390	10	1	29604102	3701	-29.55	4.05	12	0.79	-423.00	3083.00	27500	20220913	-54.55	10000	20230106	25.00	18330	-31.81	20230517	10000	25.00	20230106	27500	-54.55	20220913	10000	25.00	20230106	2.80	N	047920	500	148 억	217062	N	N	611	N	N
164	20230802	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	-510	5	-3.91	2624374040	206355	54.18	13000	13040	12500	16960	9140	13050	12717.76	0.73	-72206	13723	13386	13033	12696	12343	13555	12865	148	3910	500	9390	10	1	29604102	3712	-29.65	4.07	12	0.70	-423.00	3083.00	27500	20220913	-54.40	10000	20230106	25.40	18330	-31.59	20230517	10000	25.40	20230106	27500	-54.40	20220913	10000	25.40	20230106	2.80	N	047920	500	148 억	217062	N	N	611	N	N
165	20230802	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12590	-460	5	-3.52	2243791630	176035	46.22	13000	13040	12570	16960	9140	13050	12746.28	0.73	-56520	13723	13386	13033	12696	12343	13555	12865	148	3910	500	9390	10	1	29604102	3727	-29.76	4.08	12	0.59	-423.00	3083.00	27500	20220913	-54.22	10000	20230106	25.90	18330	-31.31	20230517	10000	25.90	20230106	27500	-54.22	20220913	10000	25.90	20230106	2.80	N	047920	500	148 억	217062	N	N	611	N	N
166	20230802	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	-450	5	-3.45	2056466260	161162	42.31	13000	13040	12570	16960	9140	13050	12760.24	0.73	-54178	13723	13386	13033	12696	12343	13555	12865	148	3910	500	9390	10	1	29604102	3730	-29.79	4.09	12	0.54	-423.00	3083.00	27500	20220913	-54.18	10000	20230106	26.00	18330	-31.26	20230517	10000	26.00	20230106	27500	-54.18	20220913	10000	26.00	20230106	2.80	N	047920	500	148 억	217062	N	N	611	N	N
167	20230802	110417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	-310	5	-2.38	1255763560	97968	25.72	13000	13040	12710	16960	9140	13050	12818.10	0.73	-20844	13723	13386	13033	12696	12343	13555	12865	148	3910	500	9390	10	1	29604102	3772	-30.12	4.13	12	0.33	-423.00	3083.00	27500	20220913	-53.67	10000	20230106	27.40	18330	-30.50	20230517	10000	27.40	20230106	27500	-53.67	20220913	10000	27.40	20230106	2.80	N	047920	500	148 억	217062	N	N	611	N	N
168	20230802	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12810	-240	5	-1.84	823291410	64167	16.85	13000	13040	12710	16960	9140	13050	12830.45	0.73	-14045	13723	13386	13033	12696	12343	13555	12865	148	3910	500	9390	10	1	29604102	3792	-30.28	4.16	12	0.22	-423.00	3083.00	27500	20220913	-53.42	10000	20230106	28.10	18330	-30.11	20230517	10000	28.10	20230106	27500	-53.42	20220913	10000	28.10	20230106	2.80	N	047920	500	148 억	217062	N	N	611	N	N
169	20230802	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	-200	5	-1.53	201539040	15653	4.11	13000	13040	12710	16960	9140	13050	12875.41	0.73	-6676	13723	13386	13033	12696	12343	13555	12865	148	3910	500	9390	10	1	29604102	3804	-30.38	4.17	12	0.05	-423.00	3083.00	27500	20220913	-53.27	10000	20230106	28.50	18330	-29.90	20230517	10000	28.50	20230106	27500	-53.27	20220913	10000	28.50	20230106	2.80	N	047920	500	148 억	217062	N	N	611	N	N
170	20230801	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	270	2	2.11	4956006070	379426	170.25	12720	13370	12680	16610	8950	12780	13061.96	0.75	-6146	13086	12932	12716	12562	12346	13010	12640	148	3830	500	9200	10	1	29604102	3863	-30.85	4.23	12	1.28	-423.00	3083.00	27500	20220913	-52.55	10000	20230106	30.50	18330	-28.81	20230517	10000	30.50	20230106	27500	-52.55	20220913	10000	30.50	20230106	2.74	N	047920	500	148 억	223455	N	N	611	N	N
171	20230801	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	220	2	1.72	4789244320	366609	164.50	12720	13370	12680	16610	8950	12780	13063.71	0.75	-5655	13086	12932	12716	12562	12346	13010	12640	148	3830	500	9200	10	1	29604102	3849	-30.73	4.22	12	1.24	-423.00	3083.00	27500	20220913	-52.73	10000	20230106	30.00	18330	-29.08	20230517	10000	30.00	20230106	27500	-52.73	20220913	10000	30.00	20230106	2.74	N	047920	500	148 억	223455	N	N	74	N	N
172	20230801	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	300	2	2.35	4426344750	338742	151.99	12720	13370	12680	16610	8950	12780	13067.09	0.75	-3819	13086	12932	12716	12562	12346	13010	12640	148	3830	500	9200	10	1	29604102	3872	-30.92	4.24	12	1.14	-423.00	3083.00	27500	20220913	-52.44	10000	20230106	30.80	18330	-28.64	20230517	10000	30.80	20230106	27500	-52.44	20220913	10000	30.80	20230106	2.74	N	047920	500	148 억	223455	N	N	74	N	N
173	20230801	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	240	2	1.88	2292699470	176713	79.29	12720	13100	12680	16610	8950	12780	12974.25	0.75	32179	13086	12932	12716	12562	12346	13010	12640	148	3830	500	9200	10	1	29604102	3854	-30.78	4.22	12	0.60	-423.00	3083.00	27500	20220913	-52.65	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	27500	-52.65	20220913	10000	30.20	20230106	2.74	N	047920	500	148 억	223455	N	N	74	N	N
174	20230801	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	230	2	1.80	2013259780	155214	69.64	12720	13100	12680	16610	8950	12780	12970.99	0.75	29569	13086	12932	12716	12562	12346	13010	12640	148	3830	500	9200	10	1	29604102	3851	-30.76	4.22	12	0.52	-423.00	3083.00	27500	20220913	-52.69	10000	20230106	30.10	18330	-29.02	20230517	10000	30.10	20230106	27500	-52.69	20220913	10000	30.10	20230106	2.74	N	047920	500	148 억	223455	N	N	74	N	N
175	20230801	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	250	2	1.96	1677415410	129376	58.05	12720	13100	12680	16610	8950	12780	12965.57	0.75	30727	13086	12932	12716	12562	12346	13010	12640	148	3830	500	9200	10	1	29604102	3857	-30.80	4.23	12	0.44	-423.00	3083.00	27500	20220913	-52.62	10000	20230106	30.30	18330	-28.91	20230517	10000	30.30	20230106	27500	-52.62	20220913	10000	30.30	20230106	2.74	N	047920	500	148 억	223455	N	N	74	N	N
176	20230801	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	220	2	1.72	1325118490	102366	45.93	12720	13100	12680	16610	8950	12780	12945.07	0.75	29162	13086	12932	12716	12562	12346	13010	12640	148	3830	500	9200	10	1	29604102	3849	-30.73	4.22	12	0.35	-423.00	3083.00	27500	20220913	-52.73	10000	20230106	30.00	18330	-29.08	20230517	10000	30.00	20230106	27500	-52.73	20220913	10000	30.00	20230106	2.74	N	047920	500	148 억	223455	N	N	74	N	N
177	20230801	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	80	2	0.63	266242790	20822	9.34	12720	12930	12680	16610	8950	12780	12786.64	0.75	8378	13086	12932	12716	12562	12346	13010	12640	148	3830	500	9200	10	1	29604102	3807	-30.40	4.17	12	0.07	-423.00	3083.00	27500	20220913	-53.24	10000	20230106	28.60	18330	-29.84	20230517	10000	28.60	20230106	27500	-53.24	20220913	10000	28.60	20230106	2.74	N	047920	500	148 억	223455	N	N	74	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History