KissMeData/047920/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	500	2	4.03	1847296230	145927	97.62	12360	12930	12340	16120	8680	12400	12658.83	0.55	0	28892	12946	12672	12536	12262	12126	12605	12195	150	3720	500	8920	10	1	30064354	3878	-30.50	4.18	12	0.49	-423.00	3083.00	18330	20230517	-29.62	10000	20230106	29.00	18330	-29.62	20230517	10000	29.00	20230106	18330	-29.62	20230517	10000	29.00	20230106	3.51	N	047920	500	150 억		166049	N	N	353	N	00	N
3	20230927	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	470	2	3.79	1699877750	134497	89.97	12360	12900	12340	16120	8680	12400	12638.78	0.55	0	26914	12946	12672	12536	12262	12126	12605	12195	150	3720	500	8920	10	1	30064354	3869	-30.43	4.17	12	0.45	-423.00	3083.00	18330	20230517	-29.79	10000	20230106	28.70	18330	-29.79	20230517	10000	28.70	20230106	18330	-29.79	20230517	10000	28.70	20230106	3.51	N	047920	500	150 억		166049	N	N	188	N	00	N
4	20230927	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	370	2	2.98	1391514790	110487	73.91	12360	12790	12340	16120	8680	12400	12594.38	0.55	0	20071	12946	12672	12536	12262	12126	12605	12195	150	3720	500	8920	10	1	30064354	3839	-30.19	4.14	12	0.37	-423.00	3083.00	18330	20230517	-30.33	10000	20230106	27.70	18330	-30.33	20230517	10000	27.70	20230106	18330	-30.33	20230517	10000	27.70	20230106	3.51	N	047920	500	150 억		166049	N	N	188	N	00	N
5	20230927	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	270	2	2.18	1143751610	91001	60.87	12360	12730	12340	16120	8680	12400	12568.56	0.55	0	16009	12946	12672	12536	12262	12126	12605	12195	150	3720	500	8920	10	1	30064354	3809	-29.95	4.11	12	0.30	-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	3.51	N	047920	500	150 억		166049	N	N	188	N	00	N
6	20230927	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	150	2	1.21	906781290	72231	48.32	12360	12720	12340	16120	8680	12400	12553.91	0.55	0	9134	12946	12672	12536	12262	12126	12605	12195	150	3720	500	8920	10	1	30064354	3773	-29.67	4.07	12	0.24	-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	3.51	N	047920	500	150 억		166049	N	N	188	N	00	N
7	20230927	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	280	2	2.26	666196970	53146	35.55	12360	12720	12340	16120	8680	12400	12535.22	0.55	0	12615	12946	12672	12536	12262	12126	12605	12195	150	3720	500	8920	10	1	30064354	3812	-29.98	4.11	12	0.18	-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	3.51	N	047920	500	150 억		166049	N	N	188	N	00	N
8	20230927	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	160	2	1.29	447366300	35855	23.98	12360	12650	12340	16120	8680	12400	12477.10	0.55	0	14964	12946	12672	12536	12262	12126	12605	12195	150	3720	500	8920	10	1	30064354	3776	-29.69	4.07	12	0.12	-423.00	3083.00	18330	20230517	-31.48	10000	20230106	25.60	18330	-31.48	20230517	10000	25.60	20230106	18330	-31.48	20230517	10000	25.60	20230106	3.51	N	047920	500	150 억		166049	N	N	188	N	00	N
9	20230927	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	90	2	0.73	145021090	11693	7.82	12360	12500	12340	16120	8680	12400	12402.39	0.55	0	4910	12946	12672	12536	12262	12126	12605	12195	150	3720	500	8920	10	1	30064354	3755	-29.53	4.05	12	0.04	-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	3.51	N	047920	500	150 억		166049	N	N	188	N	00	N
10	20230926	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	-120	5	-0.96	1840661080	146693	99.41	12520	12810	12400	16270	8770	12520	12547.93	0.57	0	-6714	12953	12736	12623	12406	12293	12680	12350	150	3750	500	9010	10	1	30064354	3728	-29.31	4.02	12	0.49	-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	3.57	N	047920	500	150 억		172453	N	N	188	N	00	N
11	20230926	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-50	5	-0.40	1556115510	123778	83.88	12520	12810	12470	16270	8770	12520	12571.83	0.57	0	-10491	12953	12736	12623	12406	12293	12680	12350	150	3750	500	9010	10	1	30064354	3749	-29.48	4.04	12	0.41	-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	3.57	N	047920	500	150 억		172453	N	N	0	N	00	N
12	20230926	140503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	20	2	0.16	1356604250	107805	73.06	12520	12810	12480	16270	8770	12520	12583.87	0.57	0	-9828	12953	12736	12623	12406	12293	12680	12350	150	3750	500	9010	10	1	30064354	3770	-29.65	4.07	12	0.36	-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	3.57	N	047920	500	150 억		172453	N	N	0	N	00	N
13	20230926	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	40	2	0.32	1066032350	84579	57.32	12520	12810	12480	16270	8770	12520	12603.98	0.57	0	-3357	12953	12736	12623	12406	12293	12680	12350	150	3750	500	9010	10	1	30064354	3776	-29.69	4.07	12	0.28	-423.00	3083.00	18330	20230517	-31.48	10000	20230106	25.60	18330	-31.48	20230517	10000	25.60	20230106	18330	-31.48	20230517	10000	25.60	20230106	3.57	N	047920	500	150 억		172453	N	N	0	N	00	N
14	20230926	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	30	2	0.24	954310730	75685	51.29	12520	12810	12480	16270	8770	12520	12608.98	0.57	0	-2715	12953	12736	12623	12406	12293	12680	12350	150	3750	500	9010	10	1	30064354	3773	-29.67	4.07	12	0.25	-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	3.57	N	047920	500	150 억		172453	N	N	0	N	00	N
15	20230926	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	180	2	1.44	831844580	65981	44.71	12520	12810	12480	16270	8770	12520	12607.34	0.57	0	-1924	12953	12736	12623	12406	12293	12680	12350	150	3750	500	9010	10	1	30064354	3818	-30.02	4.12	12	0.22	-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	3.57	N	047920	500	150 억		172453	N	N	0	N	00	N
16	20230926	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	20	2	0.16	551878430	43804	29.68	12520	12730	12490	16270	8770	12520	12598.81	0.57	0	-857	12953	12736	12623	12406	12293	12680	12350	150	3750	500	9010	10	1	30064354	3770	-29.65	4.07	12	0.15	-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	3.57	N	047920	500	150 억		172453	N	N	0	N	00	N
17	20230926	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	110	2	0.88	39324870	3120	2.11	12520	12680	12520	16270	8770	12520	12604.12	0.57	0	1354	12953	12736	12623	12406	12293	12680	12350	150	3750	500	9010	10	1	30064354	3797	-29.86	4.10	12	0.01	-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	3.57	N	047920	500	150 억		172453	N	N	0	N	00	N
18	20230925	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-290	5	-2.26	1822832230	144480	98.16	12700	12840	12510	16650	8970	12810	12617.21	0.54	0	10856	13263	13036	12773	12546	12283	13150	12660	149	3840	500	9220	10	1	29706933	3719	-29.60	4.06	12	0.49	-423.00	3083.00	18330	20230517	-31.70	10000	20230106	25.20	18330	-31.70	20230517	10000	25.20	20230106	18330	-31.70	20230517	10000	25.20	20230106	3.60	N	047920	500	148 억		161597	N	N	1831	N	00	N
19	20230925	150508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-270	5	-2.11	1580330710	125134	85.02	12700	12840	12510	16650	8970	12810	12629.11	0.54	0	8609	13263	13036	12773	12546	12283	13150	12660	149	3840	500	9220	10	1	29706933	3725	-29.65	4.07	12	0.42	-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	3.60	N	047920	500	148 억		161597	N	N	1831	N	00	N
20	20230925	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-140	5	-1.09	1272864210	100698	68.42	12700	12840	12510	16650	8970	12810	12640.41	0.54	0	4545	13263	13036	12773	12546	12283	13150	12660	149	3840	500	9220	10	1	29706933	3764	-29.95	4.11	12	0.34	-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	3.60	N	047920	500	148 억		161597	N	N	1831	N	00	N
21	20230925	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-100	5	-0.78	1120039910	88661	60.24	12700	12840	12510	16650	8970	12810	12632.84	0.54	0	4628	13263	13036	12773	12546	12283	13150	12660	149	3840	500	9220	10	1	29706933	3776	-30.05	4.12	12	0.30	-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	3.60	N	047920	500	148 억		161597	N	N	1831	N	00	N
22	20230925	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-140	5	-1.09	1061443670	84049	57.10	12700	12840	12510	16650	8970	12810	12628.87	0.54	0	5679	13263	13036	12773	12546	12283	13150	12660	149	3840	500	9220	10	1	29706933	3764	-29.95	4.11	12	0.28	-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	3.60	N	047920	500	148 억		161597	N	N	1831	N	00	N
23	20230925	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-270	5	-2.11	741268560	58662	39.86	12700	12840	12510	16650	8970	12810	12636.26	0.54	0	-208	13263	13036	12773	12546	12283	13150	12660	149	3840	500	9220	10	1	29706933	3725	-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	3.60	N	047920	500	148 억		161597	N	N	1831	N	00	N
24	20230925	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-210	5	-1.64	317159240	24917	16.93	12700	12840	12600	16650	8970	12810	12728.63	0.54	0	-2893	13263	13036	12773	12546	12283	13150	12660	149	3840	500	9220	10	1	29706933	3743	-29.79	4.09	12	0.08	-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	3.60	N	047920	500	148 억		161597	N	N	1831	N	00	N
25	20230925	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-100	5	-0.78	44340060	3488	2.37	12700	12780	12700	16650	8970	12810	12712.17	0.54	0	315	13263	13036	12773	12546	12283	13150	12660	149	3840	500	9220	10	1	29706933	3776	-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	3.60	N	047920	500	148 억		161597	N	N	1831	N	00	N
26	20230922	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	-110	5	-0.85	1823111430	142359	61.64	12770	13000	12510	16790	9050	12920	12806.34	0.54	0	-266	13760	13340	13030	12610	12300	13185	12455	148	3870	500	9300	10	1	29681933	3802	-30.28	4.16	12	0.48	-423.00	3083.00	18330	20230517	-30.11	10000	20230106	28.10	18330	-30.11	20230517	10000	28.10	20230106	18330	-30.11	20230517	10000	28.10	20230106	3.59	N	047920	500	148 억		161306	N	N	1831	N	00	N
27	20230922	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	-130	5	-1.01	1579200490	123309	53.39	12770	13000	12510	16790	9050	12920	12806.75	0.54	0	-8199	13760	13340	13030	12610	12300	13185	12455	148	3870	500	9300	10	1	29681933	3796	-30.24	4.15	12	0.42	-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	148 억		161306	N	N	0	N	00	N
28	20230922	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-80	5	-0.62	1240112110	96791	41.91	12770	13000	12510	16790	9050	12920	12812.14	0.54	0	-11896	13760	13340	13030	12610	12300	13185	12455	148	3870	500	9300	10	1	29681933	3811	-30.35	4.16	12	0.33	-423.00	3083.00	18330	20230517	-29.95	10000	20230106	28.40	18330	-29.95	20230517	10000	28.40	20230106	18330	-29.95	20230517	10000	28.40	20230106	3.59	N	047920	500	148 억		161306	N	N	0	N	00	N
29	20230922	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-140	5	-1.08	986565570	76927	33.31	12770	13000	12510	16790	9050	12920	12824.56	0.54	0	-6587	13760	13340	13030	12610	12300	13185	12455	148	3870	500	9300	10	1	29681933	3793	-30.21	4.15	12	0.26	-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	3.59	N	047920	500	148 억		161306	N	N	0	N	00	N
30	20230922	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-120	5	-0.93	839510930	65422	28.33	12770	13000	12510	16790	9050	12920	12832.09	0.54	0	-415	13760	13340	13030	12610	12300	13185	12455	148	3870	500	9300	10	1	29681933	3799	-30.26	4.15	12	0.22	-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	3.59	N	047920	500	148 억		161306	N	N	0	N	00	N
31	20230922	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-100	5	-0.77	676860340	52717	22.82	12770	13000	12510	16790	9050	12920	12839.33	0.54	0	-1386	13760	13340	13030	12610	12300	13185	12455	148	3870	500	9300	10	1	29681933	3805	-30.31	4.16	12	0.18	-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	3.59	N	047920	500	148 억		161306	N	N	0	N	00	N
32	20230922	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	40	2	0.31	506921460	39490	17.10	12770	13000	12510	16790	9050	12920	12836.46	0.54	0	1058	13760	13340	13030	12610	12300	13185	12455	148	3870	500	9300	10	1	29681933	3847	-30.64	4.20	12	0.13	-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	3.59	N	047920	500	148 억		161306	N	N	0	N	00	N
33	20230922	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-160	5	-1.24	101871600	8000	3.46	12770	12840	12510	16790	9050	12920	12731.24	0.54	0	2203	13760	13340	13030	12610	12300	13185	12455	148	3870	500	9300	10	1	29681933	3787	-30.17	4.14	12	0.03	-423.00	3083.00	18330	20230517	-30.39	10000	20230106	27.60	18330	-30.39	20230517	10000	27.60	20230106	18330	-30.39	20230517	10000	27.60	20230106	3.59	N	047920	500	148 억		161306	N	N	0	N	00	N
34	20230921	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-360	5	-2.71	2967792260	228112	69.25	13210	13450	12720	17260	9300	13280	13010.91	0.45	0	28582	14160	13720	13450	13010	12740	13585	12875	148	3980	500	9560	10	1	29681933	3835	-30.54	4.19	12	0.77	-423.00	3083.00	18330	20230517	-29.51	10000	20230106	29.20	18330	-29.51	20230517	10000	29.20	20230106	18330	-29.51	20230517	10000	29.20	20230106	3.60	N	047920	500	148 억		132776	N	N	19	N	00	N
35	20230921	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-510	5	-3.84	2570073630	197198	59.86	13210	13450	12770	17260	9300	13280	13032.94	0.45	0	14355	14160	13720	13450	13010	12740	13585	12875	148	3980	500	9560	10	1	29681933	3790	-30.19	4.14	12	0.66	-423.00	3083.00	18330	20230517	-30.33	10000	20230106	27.70	18330	-30.33	20230517	10000	27.70	20230106	18330	-30.33	20230517	10000	27.70	20230106	3.60	N	047920	500	148 억		132776	N	N	19	N	00	N
36	20230921	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-360	5	-2.71	1971013730	150604	45.72	13210	13450	12900	17260	9300	13280	13087.38	0.45	0	11014	14160	13720	13450	13010	12740	13585	12875	148	3980	500	9560	10	1	29681933	3835	-30.54	4.19	12	0.51	-423.00	3083.00	18330	20230517	-29.51	10000	20230106	29.20	18330	-29.51	20230517	10000	29.20	20230106	18330	-29.51	20230517	10000	29.20	20230106	3.60	N	047920	500	148 억		132776	N	N	19	N	00	N
37	20230921	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-300	5	-2.26	1634896140	124625	37.83	13210	13450	12950	17260	9300	13280	13118.51	0.45	0	8179	14160	13720	13450	13010	12740	13585	12875	148	3980	500	9560	10	1	29681933	3853	-30.69	4.21	12	0.42	-423.00	3083.00	18330	20230517	-29.19	10000	20230106	29.80	18330	-29.19	20230517	10000	29.80	20230106	18330	-29.19	20230517	10000	29.80	20230106	3.60	N	047920	500	148 억		132776	N	N	19	N	00	N
38	20230921	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-240	5	-1.81	1255955270	95483	28.99	13210	13450	13000	17260	9300	13280	13153.69	0.45	0	9920	14160	13720	13450	13010	12740	13585	12875	148	3980	500	9560	10	1	29681933	3871	-30.83	4.23	12	0.32	-423.00	3083.00	18330	20230517	-28.86	10000	20230106	30.40	18330	-28.86	20230517	10000	30.40	20230106	18330	-28.86	20230517	10000	30.40	20230106	3.60	N	047920	500	148 억		132776	N	N	19	N	00	N
39	20230921	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-240	5	-1.81	1002152690	75990	23.07	13210	13450	13040	17260	9300	13280	13187.94	0.45	0	7726	14160	13720	13450	13010	12740	13585	12875	148	3980	500	9560	10	1	29681933	3871	-30.83	4.23	12	0.26	-423.00	3083.00	18330	20230517	-28.86	10000	20230106	30.40	18330	-28.86	20230517	10000	30.40	20230106	18330	-28.86	20230517	10000	30.40	20230106	3.60	N	047920	500	148 억		132776	N	N	19	N	00	N
40	20230921	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-50	5	-0.38	556585910	41978	12.74	13210	13450	13140	17260	9300	13280	13258.98	0.45	0	3244	14160	13720	13450	13010	12740	13585	12875	148	3980	500	9560	10	1	29681933	3927	-31.28	4.29	12	0.14	-423.00	3083.00	18330	20230517	-27.82	10000	20230106	32.30	18330	-27.82	20230517	10000	32.30	20230106	18330	-27.82	20230517	10000	32.30	20230106	3.60	N	047920	500	148 억		132776	N	N	19	N	00	N
41	20230921	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-110	5	-0.83	69550420	5274	1.60	13210	13210	13170	17260	9300	13280	13187.20	0.45	0	-973	14160	13720	13450	13010	12740	13585	12875	148	3980	500	9560	10	1	29681933	3909	-31.13	4.27	12	0.02	-423.00	3083.00	18330	20230517	-28.15	10000	20230106	31.70	18330	-28.15	20230517	10000	31.70	20230106	18330	-28.15	20230517	10000	31.70	20230106	3.60	N	047920	500	148 억		132776	N	N	19	N	00	N
42	20230920	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	-650	5	-4.67	4360176140	326865	62.65	13870	13890	13180	18100	9760	13930	13339.47	0.44	0	3413	14910	14420	14090	13600	13270	14255	13435	148	4170	500	10020	10	1	29681933	3942	-31.39	4.31	12	1.10	-423.00	3083.00	18330	20230517	-27.55	10000	20230106	32.80	18330	-27.55	20230517	10000	32.80	20230106	18450	-28.02	20220920	10000	32.80	20230106	3.40	N	047920	500	148 억		129281	N	N	19	N	00	N
43	20230920	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	-600	5	-4.31	4054686640	303821	58.23	13870	13890	13180	18100	9760	13930	13345.32	0.44	0	-5390	14910	14420	14090	13600	13270	14255	13435	148	4170	500	10020	10	1	29681933	3957	-31.51	4.32	12	1.02	-423.00	3083.00	18330	20230517	-27.28	10000	20230106	33.30	18330	-27.28	20230517	10000	33.30	20230106	18450	-27.75	20220920	10000	33.30	20230106	3.40	N	047920	500	148 억		129281	N	N	447	N	00	N
44	20230920	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-730	5	-5.24	3345728230	250317	47.98	13870	13890	13190	18100	9760	13930	13365.58	0.44	0	-16411	14910	14420	14090	13600	13270	14255	13435	148	4170	500	10020	10	1	29681933	3918	-31.21	4.28	12	0.84	-423.00	3083.00	18330	20230517	-27.99	10000	20230106	32.00	18330	-27.99	20230517	10000	32.00	20230106	18450	-28.46	20220920	10000	32.00	20230106	3.40	N	047920	500	148 억		129281	N	N	447	N	00	N
45	20230920	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	-720	5	-5.17	3103162770	231954	44.46	13870	13890	13190	18100	9760	13930	13377.95	0.44	0	-16003	14910	14420	14090	13600	13270	14255	13435	148	4170	500	10020	10	1	29681933	3921	-31.23	4.28	12	0.78	-423.00	3083.00	18330	20230517	-27.93	10000	20230106	32.10	18330	-27.93	20230517	10000	32.10	20230106	18450	-28.40	20220920	10000	32.10	20230106	3.40	N	047920	500	148 억		129281	N	N	447	N	00	N
46	20230920	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-670	5	-4.81	2640574640	197039	37.77	13870	13890	13240	18100	9760	13930	13400.82	0.44	0	-17402	14910	14420	14090	13600	13270	14255	13435	148	4170	500	10020	10	1	29681933	3936	-31.35	4.30	12	0.66	-423.00	3083.00	18330	20230517	-27.66	10000	20230106	32.60	18330	-27.66	20230517	10000	32.60	20230106	18450	-28.13	20220920	10000	32.60	20230106	3.40	N	047920	500	148 억		129281	N	N	447	N	00	N
47	20230920	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-660	5	-4.74	2402012000	179069	34.32	13870	13890	13240	18100	9760	13930	13413.40	0.44	0	-17072	14910	14420	14090	13600	13270	14255	13435	148	4170	500	10020	10	1	29681933	3939	-31.37	4.30	12	0.60	-423.00	3083.00	18330	20230517	-27.61	10000	20230106	32.70	18330	-27.61	20230517	10000	32.70	20230106	18450	-28.08	20220920	10000	32.70	20230106	3.40	N	047920	500	148 억		129281	N	N	447	N	00	N
48	20230920	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-620	5	-4.45	1763064840	131181	25.14	13870	13890	13240	18100	9760	13930	13439.30	0.44	0	-11882	14910	14420	14090	13600	13270	14255	13435	148	4170	500	10020	10	1	29681933	3951	-31.47	4.32	12	0.44	-423.00	3083.00	18330	20230517	-27.39	10000	20230106	33.10	18330	-27.39	20230517	10000	33.10	20230106	18450	-27.86	20220920	10000	33.10	20230106	3.40	N	047920	500	148 억		129281	N	N	447	N	00	N
49	20230920	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13620	-310	5	-2.23	168787140	12285	2.35	13870	13890	13620	18100	9760	13930	13736.61	0.44	0	731	14910	14420	14090	13600	13270	14255	13435	148	4170	500	10020	10	1	29681933	4043	-32.20	4.42	12	0.04	-423.00	3083.00	18330	20230517	-25.70	10000	20230106	36.20	18330	-25.70	20230517	10000	36.20	20230106	18450	-26.18	20220920	10000	36.20	20230106	3.40	N	047920	500	148 억		129281	N	N	447	N	00	N
50	20230919	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13930	-150	5	-1.07	7285747050	515230	129.38	14090	14580	13760	18300	9860	14080	14141.53	0.54	0	-29715	14580	14330	14080	13830	13580	14330	13830	148	4220	500	10130	10	1	29681933	4135	-32.93	4.52	12	1.74	-423.00	3083.00	18450	20220920	-24.50	10000	20230106	39.30	18330	-24.00	20230517	10000	39.30	20230106	19050	-26.88	20220919	10000	39.30	20230106	3.37	N	047920	500	148 억		159052	N	N	447	N	00	N
51	20230919	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13820	-260	5	-1.85	6987189610	493719	123.98	14090	14580	13760	18300	9860	14080	14152.17	0.54	0	-30833	14580	14330	14080	13830	13580	14330	13830	148	4220	500	10130	10	1	29681933	4102	-32.67	4.48	12	1.66	-423.00	3083.00	18450	20220920	-25.09	10000	20230106	38.20	18330	-24.60	20230517	10000	38.20	20230106	19050	-27.45	20220919	10000	38.20	20230106	3.37	N	047920	500	148 억		159052	N	N	80	N	00	N
52	20230919	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	-160	5	-1.14	6423748060	453048	113.77	14090	14580	13880	18300	9860	14080	14178.97	0.54	0	-35231	14580	14330	14080	13830	13580	14330	13830	148	4220	500	10130	10	1	29681933	4132	-32.91	4.52	12	1.53	-423.00	3083.00	18450	20220920	-24.55	10000	20230106	39.20	18330	-24.06	20230517	10000	39.20	20230106	19050	-26.93	20220919	10000	39.20	20230106	3.37	N	047920	500	148 억		159052	N	N	80	N	00	N
53	20230919	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-80	5	-0.57	6066096020	427438	107.34	14090	14580	13880	18300	9860	14080	14191.77	0.54	0	-32229	14580	14330	14080	13830	13580	14330	13830	148	4220	500	10130	10	1	29681933	4155	-33.10	4.54	12	1.44	-423.00	3083.00	18450	20220920	-24.12	10000	20230106	40.00	18330	-23.62	20230517	10000	40.00	20230106	19050	-26.51	20220919	10000	40.00	20230106	3.37	N	047920	500	148 억		159052	N	N	80	N	00	N
54	20230919	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	-30	5	-0.21	5766545040	406046	101.96	14090	14580	13880	18300	9860	14080	14201.72	0.54	0	-30890	14580	14330	14080	13830	13580	14330	13830	148	4220	500	10130	10	1	29681933	4170	-33.22	4.56	12	1.37	-423.00	3083.00	18450	20220920	-23.85	10000	20230106	40.50	18330	-23.35	20230517	10000	40.50	20230106	19050	-26.25	20220919	10000	40.50	20230106	3.37	N	047920	500	148 억		159052	N	N	80	N	00	N
55	20230919	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14100	20	2	0.14	5095452540	358444	90.01	14090	14580	13880	18300	9860	14080	14215.50	0.54	0	-15058	14580	14330	14080	13830	13580	14330	13830	148	4220	500	10130	10	1	29681933	4185	-33.33	4.57	12	1.21	-423.00	3083.00	18450	20220920	-23.58	10000	20230106	41.00	18330	-23.08	20230517	10000	41.00	20230106	19050	-25.98	20220919	10000	41.00	20230106	3.37	N	047920	500	148 억		159052	N	N	80	N	00	N
56	20230919	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14110	30	2	0.21	1269154050	90210	22.65	14090	14240	13880	18300	9860	14080	14068.88	0.54	0	904	14580	14330	14080	13830	13580	14330	13830	148	4220	500	10130	10	1	29681933	4188	-33.36	4.58	12	0.30	-423.00	3083.00	18450	20220920	-23.52	10000	20230106	41.10	18330	-23.02	20230517	10000	41.10	20230106	19050	-25.93	20220919	10000	41.10	20230106	3.37	N	047920	500	148 억		159052	N	N	80	N	00	N
57	20230919	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14070	-10	5	-0.07	143152530	10147	2.55	14090	14190	14050	18300	9860	14080	14108.01	0.54	0	-3379	14580	14330	14080	13830	13580	14330	13830	148	4220	500	10130	10	1	29681933	4176	-33.26	4.56	12	0.03	-423.00	3083.00	18450	20220920	-23.74	10000	20230106	40.70	18330	-23.24	20230517	10000	40.70	20230106	19050	-26.14	20220919	10000	40.70	20230106	3.37	N	047920	500	148 억		159052	N	N	80	N	00	N
58	20230918	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14080	-10	5	-0.07	5536858850	393415	81.96	14080	14330	13830	18310	9870	14090	14073.74	0.66	0	-36498	14470	14280	14020	13830	13570	14375	13925	148	4220	500	10140	10	1	29681933	4179	-33.29	4.57	12	1.33	-423.00	3083.00	19050	20220919	-26.09	10000	20230106	40.80	18330	-23.19	20230517	10000	40.80	20230106	19050	-26.09	20220919	10000	40.80	20230106	3.30	N	047920	500	148 억		196926	N	N	80	N	00	N
59	20230918	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	-150	5	-1.06	5027117950	357020	74.38	14080	14330	13830	18310	9870	14090	14080.76	0.66	0	-39608	14470	14280	14020	13830	13570	14375	13925	148	4220	500	10140	10	1	29681933	4138	-32.96	4.52	12	1.20	-423.00	3083.00	19050	20220919	-26.82	10000	20230106	39.40	18330	-23.95	20230517	10000	39.40	20230106	19050	-26.82	20220919	10000	39.40	20230106	3.30	N	047920	500	148 억		196926	N	N	292	N	00	N
60	20230918	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13960	-130	5	-0.92	4769619740	338557	70.53	14080	14330	13830	18310	9870	14090	14088.08	0.66	0	-39462	14470	14280	14020	13830	13570	14375	13925	148	4220	500	10140	10	1	29681933	4144	-33.00	4.53	12	1.14	-423.00	3083.00	19050	20220919	-26.72	10000	20230106	39.60	18330	-23.84	20230517	10000	39.60	20230106	19050	-26.72	20220919	10000	39.60	20230106	3.30	N	047920	500	148 억		196926	N	N	292	N	00	N
61	20230918	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13950	-140	5	-0.99	4295538160	304567	63.45	14080	14330	13910	18310	9870	14090	14103.79	0.66	0	-36859	14470	14280	14020	13830	13570	14375	13925	148	4220	500	10140	10	1	29681933	4141	-32.98	4.52	12	1.03	-423.00	3083.00	19050	20220919	-26.77	10000	20230106	39.50	18330	-23.90	20230517	10000	39.50	20230106	19050	-26.77	20220919	10000	39.50	20230106	3.30	N	047920	500	148 억		196926	N	N	292	N	00	N
62	20230918	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	-60	5	-0.43	3916039490	277361	57.79	14080	14330	13930	18310	9870	14090	14119.00	0.66	0	-27159	14470	14280	14020	13830	13570	14375	13925	148	4220	500	10140	10	1	29681933	4164	-33.17	4.55	12	0.93	-423.00	3083.00	19050	20220919	-26.35	10000	20230106	40.30	18330	-23.46	20230517	10000	40.30	20230106	19050	-26.35	20220919	10000	40.30	20230106	3.30	N	047920	500	148 억		196926	N	N	292	N	00	N
63	20230918	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14070	-20	5	-0.14	3536890980	250295	52.15	14080	14330	13930	18310	9870	14090	14131.01	0.66	0	-21220	14470	14280	14020	13830	13570	14375	13925	148	4220	500	10140	10	1	29681933	4176	-33.26	4.56	12	0.84	-423.00	3083.00	19050	20220919	-26.14	10000	20230106	40.70	18330	-23.24	20230517	10000	40.70	20230106	19050	-26.14	20220919	10000	40.70	20230106	3.30	N	047920	500	148 억		196926	N	N	292	N	00	N
64	20230918	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14160	70	2	0.50	2612295330	184947	38.53	14080	14330	13930	18310	9870	14090	14124.69	0.66	0	-13259	14470	14280	14020	13830	13570	14375	13925	148	4220	500	10140	10	1	29681933	4203	-33.48	4.59	12	0.62	-423.00	3083.00	19050	20220919	-25.67	10000	20230106	41.60	18330	-22.75	20230517	10000	41.60	20230106	19050	-25.67	20220919	10000	41.60	20230106	3.30	N	047920	500	148 억		196926	N	N	292	N	00	N
65	20230918	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14100	10	2	0.07	554943890	39381	8.20	14080	14200	13930	18310	9870	14090	14091.70	0.66	0	12046	14470	14280	14020	13830	13570	14375	13925	148	4220	500	10140	10	1	29681933	4185	-33.33	4.57	12	0.13	-423.00	3083.00	19050	20220919	-25.98	10000	20230106	41.00	18330	-23.08	20230517	10000	41.00	20230106	19050	-25.98	20220919	10000	41.00	20230106	3.30	N	047920	500	148 억		196926	N	N	292	N	00	N
66	20230915	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14090	50	2	0.36	6642203180	474995	56.40	14040	14210	13760	18250	9830	14040	13983.44	0.72	0	-1667	14733	14386	13793	13446	12853	14560	13620	148	4210	500	10100	10	1	29681933	4182	-33.31	4.57	12	1.60	-423.00	3083.00	20500	20220916	-31.27	10000	20230106	40.90	18330	-23.13	20230517	10000	40.90	20230106	21250	-33.69	20220915	10000	40.90	20230106	3.20	N	047920	500	148 억		213508	N	N	292	N	00	N
67	20230915	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13980	-60	5	-0.43	6276587550	448945	53.31	14040	14210	13760	18250	9830	14040	13980.65	0.72	0	-8417	14733	14386	13793	13446	12853	14560	13620	148	4210	500	10100	10	1	29681933	4150	-33.05	4.53	12	1.51	-423.00	3083.00	20500	20220916	-31.80	10000	20230106	39.80	18330	-23.73	20230517	10000	39.80	20230106	21250	-34.21	20220915	10000	39.80	20230106	3.20	N	047920	500	148 억		213508	N	N	18	N	00	N
68	20230915	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-40	5	-0.28	5449041730	389656	46.27	14040	14210	13760	18250	9830	14040	13984.13	0.72	0	-27013	14733	14386	13793	13446	12853	14560	13620	148	4210	500	10100	10	1	29681933	4155	-33.10	4.54	12	1.31	-423.00	3083.00	20500	20220916	-31.71	10000	20230106	40.00	18330	-23.62	20230517	10000	40.00	20230106	21250	-34.12	20220915	10000	40.00	20230106	3.20	N	047920	500	148 억		213508	N	N	18	N	00	N
69	20230915	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	10	2	0.07	4902019100	350749	41.65	14040	14210	13760	18250	9830	14040	13975.73	0.72	0	-19118	14733	14386	13793	13446	12853	14560	13620	148	4210	500	10100	10	1	29681933	4170	-33.22	4.56	12	1.18	-423.00	3083.00	20500	20220916	-31.46	10000	20230106	40.50	18330	-23.35	20230517	10000	40.50	20230106	21250	-33.88	20220915	10000	40.50	20230106	3.20	N	047920	500	148 억		213508	N	N	18	N	00	N
70	20230915	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13980	-60	5	-0.43	3894666650	279112	33.14	14040	14210	13760	18250	9830	14040	13953.55	0.72	0	-36380	14733	14386	13793	13446	12853	14560	13620	148	4210	500	10100	10	1	29681933	4150	-33.05	4.53	12	0.94	-423.00	3083.00	20500	20220916	-31.80	10000	20230106	39.80	18330	-23.73	20230517	10000	39.80	20230106	21250	-34.21	20220915	10000	39.80	20230106	3.20	N	047920	500	148 억		213508	N	N	18	N	00	N
71	20230915	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13830	-210	5	-1.50	3440985410	246437	29.26	14040	14210	13760	18250	9830	14040	13962.71	0.72	0	-32715	14733	14386	13793	13446	12853	14560	13620	148	4210	500	10100	10	1	29681933	4105	-32.70	4.49	12	0.83	-423.00	3083.00	20500	20220916	-32.54	10000	20230106	38.30	18330	-24.55	20230517	10000	38.30	20230106	21250	-34.92	20220915	10000	38.30	20230106	3.20	N	047920	500	148 억		213508	N	N	18	N	00	N
72	20230915	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13860	-180	5	-1.28	2738308990	195744	23.24	14040	14210	13860	18250	9830	14040	13989.05	0.72	0	-34381	14733	14386	13793	13446	12853	14560	13620	148	4210	500	10100	10	1	29681933	4114	-32.77	4.50	12	0.66	-423.00	3083.00	20500	20220916	-32.39	10000	20230106	38.60	18330	-24.39	20230517	10000	38.60	20230106	21250	-34.78	20220915	10000	38.60	20230106	3.20	N	047920	500	148 억		213508	N	N	18	N	00	N
73	20230915	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13950	-90	5	-0.64	883747630	63119	7.50	14040	14100	13910	18250	9830	14040	14000.84	0.72	0	-10201	14733	14386	13793	13446	12853	14560	13620	148	4210	500	10100	10	1	29681933	4141	-32.98	4.52	12	0.21	-423.00	3083.00	20500	20220916	-31.95	10000	20230106	39.50	18330	-23.90	20230517	10000	39.50	20230106	21250	-34.35	20220915	10000	39.50	20230106	3.20	N	047920	500	148 억		213508	N	N	18	N	00	N
74	20230914	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	770	2	5.80	11444616720	832105	175.63	13270	14140	13200	17250	9290	13270	13753.31	0.38	0	98820	13803	13536	13283	13016	12763	13410	12890	148	3980	500	9550	10	1	29681933	4167	-33.19	4.55	12	2.80	-423.00	3083.00	21250	20220915	-33.93	10000	20230106	40.40	18330	-23.40	20230517	10000	40.40	20230106	24600	-42.93	20220914	10000	40.40	20230106	3.19	N	047920	500	148 억		113552	N	N	18	N	00	N
75	20230914	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	730	2	5.50	10290774490	749691	158.24	13270	14140	13200	17250	9290	13270	13727.49	0.38	0	90797	13803	13536	13283	13016	12763	13410	12890	148	3980	500	9550	10	1	29681933	4155	-33.10	4.54	12	2.53	-423.00	3083.00	21250	20220915	-34.12	10000	20230106	40.00	18330	-23.62	20230517	10000	40.00	20230106	24600	-43.09	20220914	10000	40.00	20230106	3.19	N	047920	500	148 억		113552	N	N	548	N	00	N
76	20230914	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13820	550	2	4.14	6750938840	496473	104.79	13270	13940	13200	17250	9290	13270	13598.66	0.38	0	45216	13803	13536	13283	13016	12763	13410	12890	148	3980	500	9550	10	1	29681933	4102	-32.67	4.48	12	1.67	-423.00	3083.00	21250	20220915	-34.96	10000	20230106	38.20	18330	-24.60	20230517	10000	38.20	20230106	24600	-43.82	20220914	10000	38.20	20230106	3.19	N	047920	500	148 억		113552	N	N	548	N	00	N
77	20230914	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13730	460	2	3.47	4553449480	337810	71.30	13270	13890	13200	17250	9290	13270	13480.14	0.38	0	35841	13803	13536	13283	13016	12763	13410	12890	148	3980	500	9550	10	1	29681933	4075	-32.46	4.45	12	1.14	-423.00	3083.00	21250	20220915	-35.39	10000	20230106	37.30	18330	-25.10	20230517	10000	37.30	20230106	24600	-44.19	20220914	10000	37.30	20230106	3.19	N	047920	500	148 억		113552	N	N	548	N	00	N
78	20230914	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13720	450	2	3.39	3916135600	291278	61.48	13270	13890	13200	17250	9290	13270	13445.46	0.38	0	16067	13803	13536	13283	13016	12763	13410	12890	148	3980	500	9550	10	1	29681933	4072	-32.43	4.45	12	0.98	-423.00	3083.00	21250	20220915	-35.44	10000	20230106	37.20	18330	-25.15	20230517	10000	37.20	20230106	24600	-44.23	20220914	10000	37.20	20230106	3.19	N	047920	500	148 억		113552	N	N	548	N	00	N
79	20230914	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	30	2	0.23	2133206260	160168	33.81	13270	13530	13200	17250	9290	13270	13318.96	0.38	0	-2581	13803	13536	13283	13016	12763	13410	12890	148	3980	500	9550	10	1	29681933	3948	-31.44	4.31	12	0.54	-423.00	3083.00	21250	20220915	-37.41	10000	20230106	33.00	18330	-27.44	20230517	10000	33.00	20230106	24600	-45.93	20220914	10000	33.00	20230106	3.19	N	047920	500	148 억		113552	N	N	548	N	00	N
80	20230914	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	40	2	0.30	1402864460	105039	22.17	13270	13530	13200	17250	9290	13270	13356.74	0.38	0	-3642	13803	13536	13283	13016	12763	13410	12890	148	3980	500	9550	10	1	29681933	3951	-31.47	4.32	12	0.35	-423.00	3083.00	21250	20220915	-37.36	10000	20230106	33.10	18330	-27.39	20230517	10000	33.10	20230106	24600	-45.89	20220914	10000	33.10	20230106	3.19	N	047920	500	148 억		113552	N	N	548	N	00	N
81	20230914	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-70	5	-0.53	325341580	24469	5.16	13270	13460	13200	17250	9290	13270	13297.55	0.38	0	-1863	13803	13536	13283	13016	12763	13410	12890	148	3980	500	9550	10	1	29681933	3918	-31.21	4.28	12	0.08	-423.00	3083.00	21250	20220915	-37.88	10000	20230106	32.00	18330	-27.99	20230517	10000	32.00	20230106	24600	-46.34	20220914	10000	32.00	20230106	3.19	N	047920	500	148 억		113552	N	N	548	N	00	N
82	20230913	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-580	5	-4.19	6149022620	464006	14.54	13530	13550	13030	18000	9700	13850	13251.30	0.45	0	-20140	15190	14520	13750	13080	12310	14855	13415	148	4150	500	9970	10	1	29658584	3936	-31.37	4.30	12	1.56	-423.00	3083.00	24600	20220914	-46.06	10000	20230106	32.70	18330	-27.61	20230517	10000	32.70	20230106	27500	-51.75	20220913	10000	32.70	20230106	3.10	N	047920	500	148 억		132241	N	N	548	N	00	N
83	20230913	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	-600	5	-4.33	5815816570	438829	13.75	13530	13550	13030	18000	9700	13850	13252.26	0.45	0	-20638	15190	14520	13750	13080	12310	14855	13415	148	4150	500	9970	10	1	29658584	3930	-31.32	4.30	12	1.48	-423.00	3083.00	24600	20220914	-46.14	10000	20230106	32.50	18330	-27.71	20230517	10000	32.50	20230106	27500	-51.82	20220913	10000	32.50	20230106	3.10	N	047920	500	148 억		132241	N	N	3375	N	00	N
84	20230913	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-580	5	-4.19	5323588340	401501	12.58	13530	13550	13030	18000	9700	13850	13258.38	0.45	0	-17067	15190	14520	13750	13080	12310	14855	13415	148	4150	500	9970	10	1	29658584	3936	-31.37	4.30	12	1.35	-423.00	3083.00	24600	20220914	-46.06	10000	20230106	32.70	18330	-27.61	20230517	10000	32.70	20230106	27500	-51.75	20220913	10000	32.70	20230106	3.10	N	047920	500	148 억		132241	N	N	3375	N	00	N
85	20230913	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	-630	5	-4.55	5009835000	377744	11.84	13530	13550	13030	18000	9700	13850	13261.63	0.45	0	-17439	15190	14520	13750	13080	12310	14855	13415	148	4150	500	9970	10	1	29658584	3921	-31.25	4.29	12	1.27	-423.00	3083.00	24600	20220914	-46.26	10000	20230106	32.20	18330	-27.88	20230517	10000	32.20	20230106	27500	-51.93	20220913	10000	32.20	20230106	3.10	N	047920	500	148 억		132241	N	N	3375	N	00	N
86	20230913	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	-440	5	-3.18	4601146910	346986	10.87	13530	13550	13030	18000	9700	13850	13259.36	0.45	0	-16887	15190	14520	13750	13080	12310	14855	13415	148	4150	500	9970	10	1	29658584	3977	-31.70	4.35	12	1.17	-423.00	3083.00	24600	20220914	-45.49	10000	20230106	34.10	18330	-26.84	20230517	10000	34.10	20230106	27500	-51.24	20220913	10000	34.10	20230106	3.10	N	047920	500	148 억		132241	N	N	3375	N	00	N
87	20230913	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-590	5	-4.26	4167308760	314499	9.86	13530	13550	13030	18000	9700	13850	13249.54	0.45	0	-22745	15190	14520	13750	13080	12310	14855	13415	148	4150	500	9970	10	1	29658584	3933	-31.35	4.30	12	1.06	-423.00	3083.00	24600	20220914	-46.10	10000	20230106	32.60	18330	-27.66	20230517	10000	32.60	20230106	27500	-51.78	20220913	10000	32.60	20230106	3.10	N	047920	500	148 억		132241	N	N	3375	N	00	N
88	20230913	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	-630	5	-4.55	3475706500	262236	8.22	13530	13550	13030	18000	9700	13850	13252.82	0.45	0	-27610	15190	14520	13750	13080	12310	14855	13415	148	4150	500	9970	10	1	29658584	3921	-31.25	4.29	12	0.88	-423.00	3083.00	24600	20220914	-46.26	10000	20230106	32.20	18330	-27.88	20230517	10000	32.20	20230106	27500	-51.93	20220913	10000	32.20	20230106	3.10	N	047920	500	148 억		132241	N	N	3375	N	00	N
89	20230913	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	-630	5	-4.55	904089650	67814	2.13	13530	13550	13170	18000	9700	13850	13327.53	0.45	0	-13800	15190	14520	13750	13080	12310	14855	13415	148	4150	500	9970	10	1	29658584	3921	-31.25	4.29	12	0.23	-423.00	3083.00	24600	20220914	-46.26	10000	20230106	32.20	18330	-27.88	20230517	10000	32.20	20230106	27500	-51.93	20220913	10000	32.20	20230106	3.10	N	047920	500	148 억		132241	N	N	3375	N	00	N
90	20230912	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13850	700	2	5.32	43660100200	3158139	217.83	13110	14420	12980	17090	9210	13150	13824.59	0.71	0	-79966	14810	13980	13210	12380	11610	14395	12795	148	3940	500	9460	10	1	29658584	4108	-32.74	4.49	12	10.65	-423.00	3083.00	27500	20220913	-49.64	10000	20230106	38.50	18330	-24.44	20230517	10000	38.50	20230106	27500	-49.64	20220913	10000	38.50	20230106	3.00	N	047920	500	148 억		211950	N	N	3367	N	00	N
91	20230912	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13520	370	2	2.81	41204070580	2979605	205.52	13110	14420	12980	17090	9210	13150	13828.77	0.71	0	-86292	14810	13980	13210	12380	11610	14395	12795	148	3940	500	9460	10	1	29658584	4010	-31.96	4.39	12	10.05	-423.00	3083.00	27500	20220913	-50.84	10000	20230106	35.20	18330	-26.24	20230517	10000	35.20	20230106	27500	-50.84	20220913	10000	35.20	20230106	3.00	N	047920	500	148 억		211950	N	N	3372	N	00	N
92	20230912	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13520	370	2	2.81	31306867560	2254461	155.50	13110	14420	12980	17090	9210	13150	13886.73	0.71	0	-113651	14810	13980	13210	12380	11610	14395	12795	148	3940	500	9460	10	1	29658584	4010	-31.96	4.39	12	7.60	-423.00	3083.00	27500	20220913	-50.84	10000	20230106	35.20	18330	-26.24	20230517	10000	35.20	20230106	27500	-50.84	20220913	10000	35.20	20230106	3.00	N	047920	500	148 억		211950	N	N	3372	N	00	N
93	20230912	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	80	2	0.61	4161280560	313508	21.62	13110	13460	12980	17090	9210	13150	13273.41	0.71	0	10224	14810	13980	13210	12380	11610	14395	12795	148	3940	500	9460	10	1	29658584	3924	-31.28	4.29	12	1.06	-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	3.00	N	047920	500	148 억		211950	N	N	3372	N	00	N
94	20230912	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	200	2	1.52	3828245660	288351	19.89	13110	13460	12980	17090	9210	13150	13276.48	0.71	0	10217	14810	13980	13210	12380	11610	14395	12795	148	3940	500	9460	10	1	29658584	3959	-31.56	4.33	12	0.97	-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	3.00	N	047920	500	148 억		211950	N	N	3372	N	00	N
95	20230912	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	190	2	1.44	3033557280	228443	15.76	13110	13460	12980	17090	9210	13150	13279.45	0.71	0	16017	14810	13980	13210	12380	11610	14395	12795	148	3940	500	9460	10	1	29658584	3956	-31.54	4.33	12	0.77	-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	3.00	N	047920	500	148 억		211950	N	N	3372	N	00	N
96	20230912	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	220	2	1.67	2074364890	156726	10.81	13110	13440	12980	17090	9210	13150	13235.78	0.71	0	-6502	14810	13980	13210	12380	11610	14395	12795	148	3940	500	9460	10	1	29658584	3965	-31.61	4.34	12	0.53	-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	3.00	N	047920	500	148 억		211950	N	N	3372	N	00	N
97	20230912	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-70	5	-0.53	398283990	30460	2.10	13110	13200	12980	17090	9210	13150	13074.87	0.71	0	-5491	14810	13980	13210	12380	11610	14395	12795	148	3940	500	9460	10	1	29658584	3879	-30.92	4.24	12	0.10	-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	3.00	N	047920	500	148 억		211950	N	N	3372	N	00	N
98	20230911	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	660	2	5.28	19049005700	1440811	47.34	12440	14040	12440	16230	8750	12490	13222.87	0.48	0	70436	15450	13970	12940	11460	10430	14710	12200	148	3740	500	8990	10	1	29658584	3900	-31.09	4.27	12	4.86	-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	2.98	N	047920	500	148 억		142634	N	N	3372	N	00	N
99	20230911	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	610	2	4.88	18659218400	1411087	46.37	12440	14040	12440	16230	8750	12490	13225.12	0.48	0	68951	15450	13970	12940	11460	10430	14710	12200	148	3740	500	8990	10	1	29658584	3885	-30.97	4.25	12	4.76	-423.00	3083.00	27500	20220913	-52.36	10000	20230106	31.00	18330	-28.53	20230517	10000	31.00	20230106	27500	-52.36	20220913	10000	31.00	20230106	2.98	N	047920	500	148 억		142634	N	N	1184	N	00	N
100	20230911	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	790	2	6.33	17559417750	1327292	43.61	12440	14040	12440	16230	8750	12490	13231.46	0.48	0	54718	15450	13970	12940	11460	10430	14710	12200	148	3740	500	8990	10	1	29658584	3939	-31.39	4.31	12	4.48	-423.00	3083.00	27500	20220913	-51.71	10000	20230106	32.80	18330	-27.55	20230517	10000	32.80	20230106	27500	-51.71	20220913	10000	32.80	20230106	2.98	N	047920	500	148 억		142634	N	N	1184	N	00	N
101	20230911	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13680	1190	2	9.53	6422600520	497465	16.35	12440	13680	12440	16230	8750	12490	12913.64	0.48	0	59129	15450	13970	12940	11460	10430	14710	12200	148	3740	500	8990	10	1	29658584	4057	-32.34	4.44	12	1.68	-423.00	3083.00	27500	20220913	-50.25	10000	20230106	36.80	18330	-25.37	20230517	10000	36.80	20230106	27500	-50.25	20220913	10000	36.80	20230106	2.98	N	047920	500	148 억		142634	Y	N	1184	N	00	N
102	20230911	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	420	2	3.36	4510240160	353414	11.61	12440	13050	12440	16230	8750	12490	12764.64	0.48	0	37539	15450	13970	12940	11460	10430	14710	12200	148	3740	500	8990	10	1	29658584	3829	-30.52	4.19	12	1.19	-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	2.98	N	047920	500	148 억		142634	N	N	1184	N	00	N
103	20230911	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	280	2	2.24	2833880690	223856	7.36	12440	12830	12440	16230	8750	12490	12662.08	0.48	0	23412	15450	13970	12940	11460	10430	14710	12200	148	3740	500	8990	10	1	29658584	3787	-30.19	4.14	12	0.75	-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	2.98	N	047920	500	148 억		142634	N	N	1184	N	00	N
104	20230911	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	110	2	0.88	2194002910	173212	5.69	12440	12830	12440	16230	8750	12490	12670.22	0.48	0	7658	15450	13970	12940	11460	10430	14710	12200	148	3740	500	8990	10	1	29658584	3737	-29.79	4.09	12	0.58	-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	2.98	N	047920	500	148 억		142634	N	N	1184	N	00	N
105	20230911	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	190	2	1.52	464355700	36859	1.21	12440	12740	12440	16230	8750	12490	12609.51	0.48	0	9329	15450	13970	12940	11460	10430	14710	12200	148	3740	500	8990	10	1	29658584	3761	-29.98	4.11	12	0.12	-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	2.98	N	047920	500	148 억		142634	N	N	1184	N	00	N
106	20230908	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	580	2	4.87	39803018120	3020298	2238.05	11910	14420	11910	15480	8340	11910	13179.14	0.44	0	12886	12330	12120	12000	11790	11670	12060	11730	148	3570	500	8570	10	1	29658584	3704	-29.53	4.05	12	10.18	-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	2.99	N	047920	500	148 억		129157	N	N	1184	N	00	N
107	20230908	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	590	2	4.95	39112445930	2965093	2197.15	11910	14420	11910	15480	8340	11910	13191.19	0.44	0	2300	12330	12120	12000	11790	11670	12060	11730	148	3570	500	8570	10	1	29658584	3707	-29.55	4.05	12	10.00	-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	2.99	N	047920	500	148 억		129157	N	N	1354	N	00	N
108	20230908	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	470	2	3.95	32175411630	2424904	1796.86	11910	14420	11910	15480	8340	11910	13269.02	0.44	0	1270	12330	12120	12000	11790	11670	12060	11730	148	3570	500	8570	10	1	29658584	3672	-29.27	4.02	12	8.18	-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	2.99	N	047920	500	148 억		129157	N	N	1354	N	00	N
109	20230908	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	490	2	4.11	31157673920	2342703	1735.95	11910	14420	11910	15480	8340	11910	13300.19	0.44	0	-10017	12330	12120	12000	11790	11670	12060	11730	148	3570	500	8570	10	1	29658584	3678	-29.31	4.02	12	7.90	-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	2.99	N	047920	500	148 억		129157	N	N	1354	N	00	N
110	20230908	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	710	2	5.96	30462599410	2287088	1694.74	11910	14420	11910	15480	8340	11910	13319.70	0.44	0	-7946	12330	12120	12000	11790	11670	12060	11730	148	3570	500	8570	10	1	29658584	3743	-29.83	4.09	12	7.71	-423.00	3083.00	27500	20220913	-54.11	10000	20230106	26.20	18330	-31.15	20230517	10000	26.20	20230106	27500	-54.11	20220913	10000	26.20	20230106	2.99	N	047920	500	148 억		129157	N	N	1354	N	00	N
111	20230908	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	940	2	7.89	28324428570	2117471	1569.05	11910	14420	11910	15480	8340	11910	13376.89	0.44	0	-26362	12330	12120	12000	11790	11670	12060	11730	148	3570	500	8570	10	1	29658584	3811	-30.38	4.17	12	7.14	-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	2.99	N	047920	500	148 억		129157	N	N	1354	N	00	N
112	20230908	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	1990	2	16.71	8815400930	677578	502.09	11910	13900	11910	15480	8340	11910	13010.99	0.44	0	66895	12330	12120	12000	11790	11670	12060	11730	148	3570	500	8570	10	1	29658584	4123	-32.86	4.51	12	2.28	-423.00	3083.00	27500	20220913	-49.45	10000	20230106	39.00	18330	-24.17	20230517	10000	39.00	20230106	27500	-49.45	20220913	10000	39.00	20230106	2.99	N	047920	500	148 억		129157	Y	N	1354	N	00	N
113	20230908	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	200	2	1.68	215934050	17859	13.23	11910	12200	11910	15480	8340	11910	12096.38	0.44	0	3309	12330	12120	12000	11790	11670	12060	11730	148	3570	500	8570	10	1	29658584	3592	-28.63	3.93	12	0.06	-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	2.99	N	047920	500	148 억		129157	N	N	1354	N	00	N
114	20230907	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	-180	5	-1.49	1581411120	131830	174.59	11980	12210	11880	15710	8470	12090	11995.45	0.51	0	-22116	12310	12200	12080	11970	11850	12255	12025	148	3620	500	8700	10	1	29658584	3532	-28.16	3.86	12	0.44	-423.00	3083.00	27500	20220913	-56.69	10000	20230106	19.10	18330	-35.02	20230517	10000	19.10	20230106	27500	-56.69	20220913	10000	19.10	20230106	2.97	N	047920	500	148 억		151254	N	N	1354	N	00	N
115	20230907	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-130	5	-1.08	1493224340	124430	164.79	11980	12210	11880	15710	8470	12090	12000.07	0.51	0	-22272	12310	12200	12080	11970	11850	12255	12025	148	3620	500	8700	10	1	29658584	3547	-28.27	3.88	12	0.42	-423.00	3083.00	27500	20220913	-56.51	10000	20230106	19.60	18330	-34.75	20230517	10000	19.60	20230106	27500	-56.51	20220913	10000	19.60	20230106	2.97	N	047920	500	148 억		151254	N	N	1789	N	00	N
116	20230907	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	-150	5	-1.24	1410349760	117494	155.60	11980	12210	11880	15710	8470	12090	12003.14	0.51	0	-21207	12310	12200	12080	11970	11850	12255	12025	148	3620	500	8700	10	1	29658584	3541	-28.23	3.87	12	0.40	-423.00	3083.00	27500	20220913	-56.58	10000	20230106	19.40	18330	-34.86	20230517	10000	19.40	20230106	27500	-56.58	20220913	10000	19.40	20230106	2.97	N	047920	500	148 억		151254	N	N	1789	N	00	N
117	20230907	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-110	5	-0.91	974034640	80892	107.13	11980	12210	11960	15710	8470	12090	12040.80	0.51	0	-10643	12310	12200	12080	11970	11850	12255	12025	148	3620	500	8700	10	1	29658584	3553	-28.32	3.89	12	0.27	-423.00	3083.00	27500	20220913	-56.44	10000	20230106	19.80	18330	-34.64	20230517	10000	19.80	20230106	27500	-56.44	20220913	10000	19.80	20230106	2.97	N	047920	500	148 억		151254	N	N	1789	N	00	N
118	20230907	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-90	5	-0.74	742744200	61586	81.56	11980	12210	11980	15710	8470	12090	12059.98	0.51	0	-4224	12310	12200	12080	11970	11850	12255	12025	148	3620	500	8700	10	1	29658584	3559	-28.37	3.89	12	0.21	-423.00	3083.00	27500	20220913	-56.36	10000	20230106	20.00	18330	-34.53	20230517	10000	20.00	20230106	27500	-56.36	20220913	10000	20.00	20230106	2.97	N	047920	500	148 억		151254	N	N	1789	N	00	N
119	20230907	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-70	5	-0.58	574239660	47554	62.98	11980	12210	11980	15710	8470	12090	12075.34	0.51	0	610	12310	12200	12080	11970	11850	12255	12025	148	3620	500	8700	10	1	29658584	3565	-28.42	3.90	12	0.16	-423.00	3083.00	27500	20220913	-56.29	10000	20230106	20.20	18330	-34.42	20230517	10000	20.20	20230106	27500	-56.29	20220913	10000	20.20	20230106	2.97	N	047920	500	148 억		151254	N	N	1789	N	00	N
120	20230907	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-70	5	-0.58	433720220	35859	47.49	11980	12210	11980	15710	8470	12090	12095.25	0.51	0	1670	12310	12200	12080	11970	11850	12255	12025	148	3620	500	8700	10	1	29658584	3565	-28.42	3.90	12	0.12	-423.00	3083.00	27500	20220913	-56.29	10000	20230106	20.20	18330	-34.42	20230517	10000	20.20	20230106	27500	-56.29	20220913	10000	20.20	20230106	2.97	N	047920	500	148 억		151254	N	N	1789	N	00	N
121	20230907	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	10	2	0.08	76654680	6380	8.45	11980	12130	11980	15710	8470	12090	12006.85	0.51	0	736	12310	12200	12080	11970	11850	12255	12025	148	3620	500	8700	10	1	29658584	3589	-28.61	3.92	12	0.02	-423.00	3083.00	27500	20220913	-56.00	10000	20230106	21.00	18330	-33.99	20230517	10000	21.00	20230106	27500	-56.00	20220913	10000	21.00	20230106	2.97	N	047920	500	148 억		151254	N	N	1789	N	00	N
122	20230906	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	60	2	0.50	890119230	73676	114.30	12000	12190	11960	15630	8430	12030	12081.66	0.47	0	10456	12216	12122	12066	11972	11916	12095	11945	148	3600	500	8660	10	1	29658584	3586	-28.58	3.92	12	0.25	-423.00	3083.00	27500	20220913	-56.04	10000	20230106	20.90	18330	-34.04	20230517	10000	20.90	20230106	27500	-56.04	20220913	10000	20.90	20230106	2.99	N	047920	500	148 억		140715	N	N	1789	N	00	N
123	20230906	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	60	2	0.50	842932450	69771	108.24	12000	12190	11960	15630	8430	12030	12081.56	0.47	0	10398	12216	12122	12066	11972	11916	12095	11945	148	3600	500	8660	10	1	29658584	3586	-28.58	3.92	12	0.24	-423.00	3083.00	27500	20220913	-56.04	10000	20230106	20.90	18330	-34.04	20230517	10000	20.90	20230106	27500	-56.04	20220913	10000	20.90	20230106	2.99	N	047920	500	148 억		140715	N	N	168	N	00	N
124	20230906	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	90	2	0.75	724239710	59960	93.02	12000	12190	11960	15630	8430	12030	12078.87	0.47	0	8069	12216	12122	12066	11972	11916	12095	11945	148	3600	500	8660	10	1	29658584	3595	-28.65	3.93	12	0.20	-423.00	3083.00	27500	20220913	-55.93	10000	20230106	21.20	18330	-33.88	20230517	10000	21.20	20230106	27500	-55.93	20220913	10000	21.20	20230106	2.99	N	047920	500	148 억		140715	N	N	168	N	00	N
125	20230906	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	30	2	0.25	522339000	43273	67.13	12000	12190	11960	15630	8430	12030	12070.97	0.47	0	3780	12216	12122	12066	11972	11916	12095	11945	148	3600	500	8660	10	1	29658584	3577	-28.51	3.91	12	0.15	-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	2.99	N	047920	500	148 억		140715	N	N	168	N	00	N
126	20230906	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	40	2	0.33	490308280	40615	63.01	12000	12190	11960	15630	8430	12030	12072.30	0.47	0	4802	12216	12122	12066	11972	11916	12095	11945	148	3600	500	8660	10	1	29658584	3580	-28.53	3.92	12	0.14	-423.00	3083.00	27500	20220913	-56.11	10000	20230106	20.70	18330	-34.15	20230517	10000	20.70	20230106	27500	-56.11	20220913	10000	20.70	20230106	2.99	N	047920	500	148 억		140715	N	N	168	N	00	N
127	20230906	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	30	2	0.25	430225600	35624	55.27	12000	12190	11960	15630	8430	12030	12077.10	0.47	0	4703	12216	12122	12066	11972	11916	12095	11945	148	3600	500	8660	10	1	29658584	3577	-28.51	3.91	12	0.12	-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	2.99	N	047920	500	148 억		140715	N	N	168	N	00	N
128	20230906	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	70	2	0.58	311994820	25833	40.08	12000	12190	11960	15630	8430	12030	12077.73	0.47	0	2478	12216	12122	12066	11972	11916	12095	11945	148	3600	500	8660	10	1	29658584	3589	-28.61	3.92	12	0.09	-423.00	3083.00	27500	20220913	-56.00	10000	20230106	21.00	18330	-33.99	20230517	10000	21.00	20230106	27500	-56.00	20220913	10000	21.00	20230106	2.99	N	047920	500	148 억		140715	N	N	168	N	00	N
129	20230906	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-70	5	-0.58	56054660	4676	7.25	12000	12010	11960	15630	8430	12030	11985.92	0.47	0	-2561	12216	12122	12066	11972	11916	12095	11945	148	3600	500	8660	10	1	29658584	3547	-28.27	3.88	12	0.02	-423.00	3083.00	27500	20220913	-56.51	10000	20230106	19.60	18330	-34.75	20230517	10000	19.60	20230106	27500	-56.51	20220913	10000	19.60	20230106	2.99	N	047920	500	148 억		140715	N	N	168	N	00	N
130	20230905	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-80	5	-0.66	747502330	62065	82.68	12070	12160	12010	15740	8480	12110	12043.86	0.48	0	-2675	12303	12206	12103	12006	11903	12255	12055	148	3630	500	8710	10	1	29658584	3568	-28.44	3.90	12	0.21	-423.00	3083.00	27500	20220913	-56.25	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	27500	-56.25	20220913	10000	20.30	20230106	3.03	N	047920	500	148 억		143390	N	N	168	N	00	N
131	20230905	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-90	5	-0.74	699438560	58069	77.36	12070	12160	12010	15740	8480	12110	12044.95	0.48	0	-2651	12303	12206	12103	12006	11903	12255	12055	148	3630	500	8710	10	1	29658584	3565	-28.42	3.90	12	0.20	-423.00	3083.00	27500	20220913	-56.29	10000	20230106	20.20	18330	-34.42	20230517	10000	20.20	20230106	27500	-56.29	20220913	10000	20.20	20230106	3.03	N	047920	500	148 억		143390	N	N	373	N	00	N
132	20230905	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-80	5	-0.66	488998340	40567	54.04	12070	12160	12010	15740	8480	12110	12054.09	0.48	0	-2575	12303	12206	12103	12006	11903	12255	12055	148	3630	500	8710	10	1	29658584	3568	-28.44	3.90	12	0.14	-423.00	3083.00	27500	20220913	-56.25	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	27500	-56.25	20220913	10000	20.30	20230106	3.03	N	047920	500	148 억		143390	N	N	373	N	00	N
133	20230905	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-80	5	-0.66	402324730	33367	44.45	12070	12160	12010	15740	8480	12110	12057.56	0.48	0	-3520	12303	12206	12103	12006	11903	12255	12055	148	3630	500	8710	10	1	29658584	3568	-28.44	3.90	12	0.11	-423.00	3083.00	27500	20220913	-56.25	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	27500	-56.25	20220913	10000	20.30	20230106	3.03	N	047920	500	148 억		143390	N	N	373	N	00	N
134	20230905	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-70	5	-0.58	327764110	27172	36.20	12070	12160	12010	15740	8480	12110	12062.56	0.48	0	-3445	12303	12206	12103	12006	11903	12255	12055	148	3630	500	8710	10	1	29658584	3571	-28.46	3.91	12	0.09	-423.00	3083.00	27500	20220913	-56.22	10000	20230106	20.40	18330	-34.32	20230517	10000	20.40	20230106	27500	-56.22	20220913	10000	20.40	20230106	3.03	N	047920	500	148 억		143390	N	N	373	N	00	N
135	20230905	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-30	5	-0.25	285953210	23702	31.58	12070	12160	12010	15740	8480	12110	12064.51	0.48	0	-3431	12303	12206	12103	12006	11903	12255	12055	148	3630	500	8710	10	1	29658584	3583	-28.56	3.92	12	0.08	-423.00	3083.00	27500	20220913	-56.07	10000	20230106	20.80	18330	-34.10	20230517	10000	20.80	20230106	27500	-56.07	20220913	10000	20.80	20230106	3.03	N	047920	500	148 억		143390	N	N	373	N	00	N
136	20230905	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-60	5	-0.50	216225740	17917	23.87	12070	12160	12010	15740	8480	12110	12068.18	0.48	0	-3683	12303	12206	12103	12006	11903	12255	12055	148	3630	500	8710	10	1	29658584	3574	-28.49	3.91	12	0.06	-423.00	3083.00	27500	20220913	-56.18	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	27500	-56.18	20220913	10000	20.50	20230106	3.03	N	047920	500	148 억		143390	N	N	373	N	00	N
137	20230905	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	50	2	0.41	14612580	1205	1.61	12070	12160	12070	15740	8480	12110	12126.65	0.48	0	430	12303	12206	12103	12006	11903	12255	12055	148	3630	500	8710	10	1	29658584	3606	-28.75	3.94	12	0.00	-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	3.03	N	047920	500	148 억		143390	N	N	373	N	00	N
138	20230904	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	10	2	0.08	893469720	74059	63.65	12060	12200	12000	15730	8470	12100	12064.26	0.49	0	-1728	12440	12270	12160	11990	11880	12215	11935	148	3630	500	8710	10	1	29658584	3592	-28.63	3.93	12	0.25	-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	3.02	N	047920	500	148 억		145047	N	N	373	N	00	N
139	20230904	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-70	5	-0.58	814417440	67513	58.02	12060	12200	12000	15730	8470	12100	12063.12	0.49	0	-2090	12440	12270	12160	11990	11880	12215	11935	148	3630	500	8710	10	1	29658584	3568	-28.44	3.90	12	0.23	-423.00	3083.00	27500	20220913	-56.25	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	27500	-56.25	20220913	10000	20.30	20230106	3.02	N	047920	500	148 억		145047	N	N	431	N	00	N
140	20230904	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-20	5	-0.17	669142790	55447	47.65	12060	12200	12000	15730	8470	12100	12068.15	0.49	0	-2760	12440	12270	12160	11990	11880	12215	11935	148	3630	500	8710	10	1	29658584	3583	-28.56	3.92	12	0.19	-423.00	3083.00	27500	20220913	-56.07	10000	20230106	20.80	18330	-34.10	20230517	10000	20.80	20230106	27500	-56.07	20220913	10000	20.80	20230106	3.02	N	047920	500	148 억		145047	N	N	431	N	00	N
141	20230904	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-50	5	-0.41	585901610	48553	41.73	12060	12200	12000	15730	8470	12100	12067.26	0.49	0	-3486	12440	12270	12160	11990	11880	12215	11935	148	3630	500	8710	10	1	29658584	3574	-28.49	3.91	12	0.16	-423.00	3083.00	27500	20220913	-56.18	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	27500	-56.18	20220913	10000	20.50	20230106	3.02	N	047920	500	148 억		145047	N	N	431	N	00	N
142	20230904	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-60	5	-0.50	460258160	38113	32.75	12060	12200	12000	15730	8470	12100	12076.15	0.49	0	-3491	12440	12270	12160	11990	11880	12215	11935	148	3630	500	8710	10	1	29658584	3571	-28.46	3.91	12	0.13	-423.00	3083.00	27500	20220913	-56.22	10000	20230106	20.40	18330	-34.32	20230517	10000	20.40	20230106	27500	-56.22	20220913	10000	20.40	20230106	3.02	N	047920	500	148 억		145047	N	N	431	N	00	N
143	20230904	110351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-10	5	-0.08	371209930	30714	26.40	12060	12200	12000	15730	8470	12100	12086.02	0.49	0	-3577	12440	12270	12160	11990	11880	12215	11935	148	3630	500	8710	10	1	29658584	3586	-28.58	3.92	12	0.10	-423.00	3083.00	27500	20220913	-56.04	10000	20230106	20.90	18330	-34.04	20230517	10000	20.90	20230106	27500	-56.04	20220913	10000	20.90	20230106	3.02	N	047920	500	148 억		145047	N	N	431	N	00	N
144	20230904	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	30	2	0.25	262342410	21703	18.65	12060	12200	12000	15730	8470	12100	12087.84	0.49	0	-264	12440	12270	12160	11990	11880	12215	11935	148	3630	500	8710	10	1	29658584	3598	-28.68	3.93	12	0.07	-423.00	3083.00	27500	20220913	-55.89	10000	20230106	21.30	18330	-33.82	20230517	10000	21.30	20230106	27500	-55.89	20220913	10000	21.30	20230106	3.02	N	047920	500	148 억		145047	N	N	431	N	00	N
145	20230904	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-90	5	-0.74	104589930	8684	7.46	12060	12190	12000	15730	8470	12100	12043.98	0.49	0	-3195	12440	12270	12160	11990	11880	12215	11935	148	3630	500	8710	10	1	29658584	3562	-28.39	3.90	12	0.03	-423.00	3083.00	27500	20220913	-56.33	10000	20230106	20.10	18330	-34.48	20230517	10000	20.10	20230106	27500	-56.33	20220913	10000	20.10	20230106	3.02	N	047920	500	148 억		145047	N	N	431	N	00	N
146	20230901	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-160	5	-1.31	1392948480	114836	84.53	12260	12330	12050	15930	8590	12260	12129.99	0.53	0	-12020	12880	12570	12390	12080	11900	12480	11990	148	3670	500	8820	10	1	29658584	3589	-28.61	3.92	12	0.39	-423.00	3083.00	27500	20220913	-56.00	10000	20230106	21.00	18330	-33.99	20230517	10000	21.00	20230106	27500	-56.00	20220913	10000	21.00	20230106	2.92	N	047920	500	148 억		157352	N	N	431	N	00	N
147	20230901	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-180	5	-1.47	1296106610	106832	78.64	12260	12330	12050	15930	8590	12260	12132.19	0.53	0	-11717	12880	12570	12390	12080	11900	12480	11990	148	3670	500	8820	10	1	29658584	3583	-28.56	3.92	12	0.36	-423.00	3083.00	27500	20220913	-56.07	10000	20230106	20.80	18330	-34.10	20230517	10000	20.80	20230106	27500	-56.07	20220913	10000	20.80	20230106	2.92	N	047920	500	148 억		157352	N	N	2601	N	00	N
148	20230901	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-120	5	-0.98	950160030	78212	57.57	12260	12330	12050	15930	8590	12260	12148.52	0.53	0	-9434	12880	12570	12390	12080	11900	12480	11990	148	3670	500	8820	10	1	29658584	3601	-28.70	3.94	12	0.26	-423.00	3083.00	27500	20220913	-55.85	10000	20230106	21.40	18330	-33.77	20230517	10000	21.40	20230106	27500	-55.85	20220913	10000	21.40	20230106	2.92	N	047920	500	148 억		157352	N	N	2601	N	00	N
149	20230901	130351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-110	5	-0.90	869501640	71560	52.67	12260	12330	12050	15930	8590	12260	12150.67	0.53	0	-8683	12880	12570	12390	12080	11900	12480	11990	148	3670	500	8820	10	1	29658584	3604	-28.72	3.94	12	0.24	-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	2.92	N	047920	500	148 억		157352	N	N	2601	N	00	N
150	20230901	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-140	5	-1.14	797519480	65635	48.31	12260	12330	12050	15930	8590	12260	12150.83	0.53	0	-6728	12880	12570	12390	12080	11900	12480	11990	148	3670	500	8820	10	1	29658584	3595	-28.65	3.93	12	0.22	-423.00	3083.00	27500	20220913	-55.93	10000	20230106	21.20	18330	-33.88	20230517	10000	21.20	20230106	27500	-55.93	20220913	10000	21.20	20230106	2.92	N	047920	500	148 억		157352	N	N	2601	N	00	N
151	20230901	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-140	5	-1.14	724508470	59610	43.88	12260	12330	12050	15930	8590	12260	12154.14	0.53	0	-4252	12880	12570	12390	12080	11900	12480	11990	148	3670	500	8820	10	1	29658584	3595	-28.65	3.93	12	0.20	-423.00	3083.00	27500	20220913	-55.93	10000	20230106	21.20	18330	-33.88	20230517	10000	21.20	20230106	27500	-55.93	20220913	10000	21.20	20230106	2.92	N	047920	500	148 억		157352	N	N	2601	N	00	N
152	20230901	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-110	5	-0.90	407608760	33467	24.63	12260	12330	12050	15930	8590	12260	12179.42	0.53	0	-6398	12880	12570	12390	12080	11900	12480	11990	148	3670	500	8820	10	1	29658584	3604	-28.72	3.94	12	0.11	-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	2.92	N	047920	500	148 억		157352	N	N	2601	N	00	N
153	20230901	090347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-110	5	-0.90	32064700	2622	1.93	12260	12280	12150	15930	8590	12260	12229.10	0.53	0	-237	12880	12570	12390	12080	11900	12480	11990	148	3670	500	8820	10	1	29658584	3604	-28.72	3.94	12	0.01	-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	2.92	N	047920	500	148 억		157352	N	N	2601	N	00	N