KissMeData/047920/price/prices-20231001.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	20231031	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-80	5	-0.67	1106053640	92500	122.78	12040	12090	11880	15600	8400	12000	11957.59	0.52	0	-13527	12200	12100	12020	11920	11840	12060	11880	151	3600	500	8880	10	1	30141728	3593	-28.18	3.87	12	0.31	-423.00	3083.00	18330	20230517	-34.97	10000	20230106	19.20	18330	-34.97	20230517	10000	19.20	20230106	18330	-34.97	20230517	10000	19.20	20230106	3.55	N	047920	500	150 억		157235	N	N	590	N	00	N
3	20231031	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	-60	5	-0.50	1032737750	86350	114.61	12040	12090	11880	15600	8400	12000	11959.90	0.52	0	-14031	12200	12100	12020	11920	11840	12060	11880	151	3600	500	8880	10	1	30141728	3599	-28.23	3.87	12	0.29	-423.00	3083.00	18330	20230517	-34.86	10000	20230106	19.40	18330	-34.86	20230517	10000	19.40	20230106	18330	-34.86	20230517	10000	19.40	20230106	3.55	N	047920	500	150 억		157235	N	N	85	N	00	N
4	20231031	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11930	-70	5	-0.58	836397330	69864	92.73	12040	12090	11900	15600	8400	12000	11971.79	0.52	0	-12612	12200	12100	12020	11920	11840	12060	11880	151	3600	500	8880	10	1	30141728	3596	-28.20	3.87	12	0.23	-423.00	3083.00	18330	20230517	-34.92	10000	20230106	19.30	18330	-34.92	20230517	10000	19.30	20230106	18330	-34.92	20230517	10000	19.30	20230106	3.55	N	047920	500	150 억		157235	N	N	85	N	00	N
5	20231031	130525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-80	5	-0.67	709606070	59225	78.61	12040	12090	11910	15600	8400	12000	11981.53	0.52	0	-8475	12200	12100	12020	11920	11840	12060	11880	151	3600	500	8880	10	1	30141728	3593	-28.18	3.87	12	0.20	-423.00	3083.00	18330	20230517	-34.97	10000	20230106	19.20	18330	-34.97	20230517	10000	19.20	20230106	18330	-34.97	20230517	10000	19.20	20230106	3.55	N	047920	500	150 억		157235	N	N	85	N	00	N
6	20231031	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	40	2	0.33	590634260	49271	65.40	12040	12090	11910	15600	8400	12000	11987.46	0.52	0	-3817	12200	12100	12020	11920	11840	12060	11880	151	3600	500	8880	10	1	30141728	3629	-28.46	3.91	12	0.16	-423.00	3083.00	18330	20230517	-34.32	10000	20230106	20.40	18330	-34.32	20230517	10000	20.40	20230106	18330	-34.32	20230517	10000	20.40	20230106	3.55	N	047920	500	150 억		157235	N	N	85	N	00	N
7	20231031	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-40	5	-0.33	556165130	46396	61.58	12040	12090	11910	15600	8400	12000	11987.35	0.52	0	-3269	12200	12100	12020	11920	11840	12060	11880	151	3600	500	8880	10	1	30141728	3605	-28.27	3.88	12	0.15	-423.00	3083.00	18330	20230517	-34.75	10000	20230106	19.60	18330	-34.75	20230517	10000	19.60	20230106	18330	-34.75	20230517	10000	19.60	20230106	3.55	N	047920	500	150 억		157235	N	N	85	N	00	N
8	20231031	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-20	5	-0.17	316969710	26383	35.02	12040	12090	11960	15600	8400	12000	12014.16	0.52	0	172	12200	12100	12020	11920	11840	12060	11880	151	3600	500	8880	10	1	30141728	3611	-28.32	3.89	12	0.09	-423.00	3083.00	18330	20230517	-34.64	10000	20230106	19.80	18330	-34.64	20230517	10000	19.80	20230106	18330	-34.64	20230517	10000	19.80	20230106	3.55	N	047920	500	150 억		157235	N	N	85	N	00	N
9	20231031	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	90	2	0.75	54802310	4555	6.05	12040	12090	12020	15600	8400	12000	12031.24	0.52	0	3737	12200	12100	12020	11920	11840	12060	11880	151	3600	500	8880	10	1	30141728	3644	-28.58	3.92	12	0.02	-423.00	3083.00	18330	20230517	-34.04	10000	20230106	20.90	18330	-34.04	20230517	10000	20.90	20230106	18330	-34.04	20230517	10000	20.90	20230106	3.55	N	047920	500	150 억		157235	N	N	85	N	00	N
10	20231030	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-30	5	-0.25	859450730	71449	51.25	12040	12120	11940	15630	8430	12030	12028.96	0.55	0	-9347	12483	12256	12113	11886	11743	12370	12000	151	3600	500	8900	10	1	30141728	3617	-28.37	3.89	12	0.24	-423.00	3083.00	18330	20230517	-34.53	10000	20230106	20.00	18330	-34.53	20230517	10000	20.00	20230106	18330	-34.53	20230517	10000	20.00	20230106	3.55	N	047920	500	150 억		166592	N	N	85	N	00	N
11	20231030	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	0	3	0.00	804711890	66889	47.98	12040	12120	11940	15630	8430	12030	12030.56	0.55	0	-7579	12483	12256	12113	11886	11743	12370	12000	151	3600	500	8900	10	1	30141728	3626	-28.44	3.90	12	0.22	-423.00	3083.00	18330	20230517	-34.37	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	18330	-34.37	20230517	10000	20.30	20230106	3.55	N	047920	500	150 억		166592	N	N	135	N	00	N
12	20231030	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	0	3	0.00	699087470	58096	41.67	12040	12120	11940	15630	8430	12030	12033.32	0.55	0	-4780	12483	12256	12113	11886	11743	12370	12000	151	3600	500	8900	10	1	30141728	3626	-28.44	3.90	12	0.19	-423.00	3083.00	18330	20230517	-34.37	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	18330	-34.37	20230517	10000	20.30	20230106	3.55	N	047920	500	150 억		166592	N	N	135	N	00	N
13	20231030	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	20	2	0.17	628099900	52200	37.44	12040	12120	11940	15630	8430	12030	12032.57	0.55	0	-2400	12483	12256	12113	11886	11743	12370	12000	151	3600	500	8900	10	1	30141728	3632	-28.49	3.91	12	0.17	-423.00	3083.00	18330	20230517	-34.26	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	18330	-34.26	20230517	10000	20.50	20230106	3.55	N	047920	500	150 억		166592	N	N	135	N	00	N
14	20231030	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	0	3	0.00	593021280	49291	35.36	12040	12120	11940	15630	8430	12030	12031.03	0.55	0	-1735	12483	12256	12113	11886	11743	12370	12000	151	3600	500	8900	10	1	30141728	3626	-28.44	3.90	12	0.16	-423.00	3083.00	18330	20230517	-34.37	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	18330	-34.37	20230517	10000	20.30	20230106	3.55	N	047920	500	150 억		166592	N	N	135	N	00	N
15	20231030	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	80	2	0.67	524517740	43617	31.29	12040	12120	11940	15630	8430	12030	12025.53	0.55	0	-896	12483	12256	12113	11886	11743	12370	12000	151	3600	500	8900	10	1	30141728	3650	-28.63	3.93	12	0.14	-423.00	3083.00	18330	20230517	-33.93	10000	20230106	21.10	18330	-33.93	20230517	10000	21.10	20230106	18330	-33.93	20230517	10000	21.10	20230106	3.55	N	047920	500	150 억		166592	N	N	135	N	00	N
16	20231030	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	20	2	0.17	389160480	32399	23.24	12040	12110	11940	15630	8430	12030	12011.48	0.55	0	-8453	12483	12256	12113	11886	11743	12370	12000	151	3600	500	8900	10	1	30141728	3632	-28.49	3.91	12	0.11	-423.00	3083.00	18330	20230517	-34.26	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	18330	-34.26	20230517	10000	20.50	20230106	3.55	N	047920	500	150 억		166592	N	N	135	N	00	N
17	20231030	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	10	2	0.08	54294290	4512	3.24	12040	12080	12010	15630	8430	12030	12033.33	0.55	0	-1309	12483	12256	12113	11886	11743	12370	12000	151	3600	500	8900	10	1	30141728	3629	-28.46	3.91	12	0.01	-423.00	3083.00	18330	20230517	-34.32	10000	20230106	20.40	18330	-34.32	20230517	10000	20.40	20230106	18330	-34.32	20230517	10000	20.40	20230106	3.55	N	047920	500	150 억		166592	N	N	135	N	00	N
18	20231027	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-30	5	-0.25	1632673410	134305	145.75	11970	12340	11970	15670	8450	12060	12157.45	0.44	0	32001	12340	12200	12080	11940	11820	12270	12010	151	3610	500	8920	10	1	30141728	3626	-28.44	3.90	12	0.45	-423.00	3083.00	18330	20230517	-34.37	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	18330	-34.37	20230517	10000	20.30	20230106	3.54	N	047920	500	150 억		133647	N	N	135	N	00	N
19	20231027	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	0	3	0.00	1489718690	122440	132.88	11970	12340	11970	15670	8450	12060	12166.95	0.44	0	32336	12340	12200	12080	11940	11820	12270	12010	151	3610	500	8920	10	1	30141728	3635	-28.51	3.91	12	0.41	-423.00	3083.00	18330	20230517	-34.21	10000	20230106	20.60	18330	-34.21	20230517	10000	20.60	20230106	18330	-34.21	20230517	10000	20.60	20230106	3.54	N	047920	500	150 억		133647	N	N	50	N	00	N
20	20231027	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	60	2	0.50	1354921180	111290	120.78	11970	12340	11970	15670	8450	12060	12174.71	0.44	0	34646	12340	12200	12080	11940	11820	12270	12010	151	3610	500	8920	10	1	30141728	3653	-28.65	3.93	12	0.37	-423.00	3083.00	18330	20230517	-33.88	10000	20230106	21.20	18330	-33.88	20230517	10000	21.20	20230106	18330	-33.88	20230517	10000	21.20	20230106	3.54	N	047920	500	150 억		133647	N	N	50	N	00	N
21	20231027	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	40	2	0.33	1095735190	89858	97.52	11970	12340	11970	15670	8450	12060	12194.10	0.44	0	24763	12340	12200	12080	11940	11820	12270	12010	151	3610	500	8920	10	1	30141728	3647	-28.61	3.92	12	0.30	-423.00	3083.00	18330	20230517	-33.99	10000	20230106	21.00	18330	-33.99	20230517	10000	21.00	20230106	18330	-33.99	20230517	10000	21.00	20230106	3.54	N	047920	500	150 억		133647	N	N	50	N	00	N
22	20231027	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	200	2	1.66	933425620	76552	83.08	11970	12340	11970	15670	8450	12060	12193.39	0.44	0	25590	12340	12200	12080	11940	11820	12270	12010	151	3610	500	8920	10	1	30141728	3695	-28.98	3.98	12	0.25	-423.00	3083.00	18330	20230517	-33.12	10000	20230106	22.60	18330	-33.12	20230517	10000	22.60	20230106	18330	-33.12	20230517	10000	22.60	20230106	3.54	N	047920	500	150 억		133647	N	N	50	N	00	N
23	20231027	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	220	2	1.82	838168650	68791	74.65	11970	12340	11970	15670	8450	12060	12184.31	0.44	0	24204	12340	12200	12080	11940	11820	12270	12010	151	3610	500	8920	10	1	30141728	3701	-29.03	3.98	12	0.23	-423.00	3083.00	18330	20230517	-33.01	10000	20230106	22.80	18330	-33.01	20230517	10000	22.80	20230106	18330	-33.01	20230517	10000	22.80	20230106	3.54	N	047920	500	150 억		133647	N	N	50	N	00	N
24	20231027	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-10	5	-0.08	411774800	34011	36.91	11970	12240	11970	15670	8450	12060	12107.13	0.44	0	4216	12340	12200	12080	11940	11820	12270	12010	151	3610	500	8920	10	1	30141728	3632	-28.49	3.91	12	0.11	-423.00	3083.00	18330	20230517	-34.26	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	18330	-34.26	20230517	10000	20.50	20230106	3.54	N	047920	500	150 억		133647	N	N	50	N	00	N
25	20231027	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	50	2	0.41	84840810	7071	7.67	11970	12220	11970	15670	8450	12060	11998.24	0.44	0	2033	12340	12200	12080	11940	11820	12270	12010	151	3610	500	8920	10	1	30141728	3650	-28.63	3.93	12	0.02	-423.00	3083.00	18330	20230517	-33.93	10000	20230106	21.10	18330	-33.93	20230517	10000	21.10	20230106	18330	-33.93	20230517	10000	21.10	20230106	3.54	N	047920	500	150 억		133647	N	N	50	N	00	N
26	20231026	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-160	5	-1.31	1088233480	90337	92.20	11960	12220	11960	15880	8560	12220	12046.36	0.47	0	-7993	12666	12442	12306	12082	11946	12375	12015	151	3660	500	9040	10	1	30141728	3635	-28.51	3.91	12	0.30	-423.00	3083.00	18330	20230517	-34.21	10000	20230106	20.60	18330	-34.21	20230517	10000	20.60	20230106	18330	-34.21	20230517	10000	20.60	20230106	3.53	N	047920	500	150 억		141627	N	N	50	N	00	N
27	20231026	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-160	5	-1.31	1024796060	85092	86.85	11960	12220	11960	15880	8560	12220	12043.37	0.47	0	-8138	12666	12442	12306	12082	11946	12375	12015	151	3660	500	9040	10	1	30141728	3635	-28.51	3.91	12	0.28	-423.00	3083.00	18330	20230517	-34.21	10000	20230106	20.60	18330	-34.21	20230517	10000	20.60	20230106	18330	-34.21	20230517	10000	20.60	20230106	3.53	N	047920	500	150 억		141627	N	N	314	N	00	N
28	20231026	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-220	5	-1.80	839449520	69767	71.21	11960	12210	11960	15880	8560	12220	12032.16	0.47	0	-8265	12666	12442	12306	12082	11946	12375	12015	151	3660	500	9040	10	1	30141728	3617	-28.37	3.89	12	0.23	-423.00	3083.00	18330	20230517	-34.53	10000	20230106	20.00	18330	-34.53	20230517	10000	20.00	20230106	18330	-34.53	20230517	10000	20.00	20230106	3.53	N	047920	500	150 억		141627	N	N	314	N	00	N
29	20231026	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-210	5	-1.72	741989650	61641	62.91	11960	12210	11960	15880	8560	12220	12037.25	0.47	0	-7227	12666	12442	12306	12082	11946	12375	12015	151	3660	500	9040	10	1	30141728	3620	-28.39	3.90	12	0.20	-423.00	3083.00	18330	20230517	-34.48	10000	20230106	20.10	18330	-34.48	20230517	10000	20.10	20230106	18330	-34.48	20230517	10000	20.10	20230106	3.53	N	047920	500	150 억		141627	N	N	314	N	00	N
30	20231026	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-190	5	-1.55	588438160	48843	49.85	11960	12210	11960	15880	8560	12220	12047.51	0.47	0	-7461	12666	12442	12306	12082	11946	12375	12015	151	3660	500	9040	10	1	30141728	3626	-28.44	3.90	12	0.16	-423.00	3083.00	18330	20230517	-34.37	10000	20230106	20.30	18330	-34.37	20230517	10000	20.30	20230106	18330	-34.37	20230517	10000	20.30	20230106	3.53	N	047920	500	150 억		141627	N	N	314	N	00	N
31	20231026	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-110	5	-0.90	459382750	38108	38.89	11960	12210	11960	15880	8560	12220	12054.72	0.47	0	-6104	12666	12442	12306	12082	11946	12375	12015	151	3660	500	9040	10	1	30141728	3650	-28.63	3.93	12	0.13	-423.00	3083.00	18330	20230517	-33.93	10000	20230106	21.10	18330	-33.93	20230517	10000	21.10	20230106	18330	-33.93	20230517	10000	21.10	20230106	3.53	N	047920	500	150 억		141627	N	N	314	N	00	N
32	20231026	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-180	5	-1.47	394378800	32726	33.40	11960	12210	11960	15880	8560	12220	12050.89	0.47	0	-5531	12666	12442	12306	12082	11946	12375	12015	151	3660	500	9040	10	1	30141728	3629	-28.46	3.91	12	0.11	-423.00	3083.00	18330	20230517	-34.32	10000	20230106	20.40	18330	-34.32	20230517	10000	20.40	20230106	18330	-34.32	20230517	10000	20.40	20230106	3.53	N	047920	500	150 억		141627	N	N	314	N	00	N
33	20231026	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-180	5	-1.47	79729670	6657	6.79	11960	12040	11960	15880	8560	12220	11976.49	0.47	0	-12	12666	12442	12306	12082	11946	12375	12015	151	3660	500	9040	10	1	30141728	3629	-28.46	3.91	12	0.02	-423.00	3083.00	18330	20230517	-34.32	10000	20230106	20.40	18330	-34.32	20230517	10000	20.40	20230106	18330	-34.32	20230517	10000	20.40	20230106	3.53	N	047920	500	150 억		141627	N	N	314	N	00	N
34	20231025	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	-320	5	-2.55	1186463400	96376	92.69	12490	12530	12170	16300	8780	12540	12311.24	0.54	0	-19681	12913	12726	12353	12166	11793	12820	12260	151	3760	500	9270	10	1	30141728	3683	-28.89	3.96	12	0.32	-423.00	3083.00	18330	20230517	-33.33	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	18330	-33.33	20230517	10000	22.20	20230106	3.55	N	047920	500	150 억		161286	N	N	314	N	00	N
35	20231025	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	-320	5	-2.55	1097217140	89075	85.67	12490	12530	12170	16300	8780	12540	12317.76	0.54	0	-19190	12913	12726	12353	12166	11793	12820	12260	151	3760	500	9270	10	1	30141728	3683	-28.89	3.96	12	0.30	-423.00	3083.00	18330	20230517	-33.33	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	18330	-33.33	20230517	10000	22.20	20230106	3.55	N	047920	500	150 억		161286	N	N	829	N	00	N
36	20231025	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	-330	5	-2.63	896447150	72660	69.88	12490	12530	12170	16300	8780	12540	12337.41	0.54	0	-17838	12913	12726	12353	12166	11793	12820	12260	151	3760	500	9270	10	1	30141728	3680	-28.87	3.96	12	0.24	-423.00	3083.00	18330	20230517	-33.39	10000	20230106	22.10	18330	-33.39	20230517	10000	22.10	20230106	18330	-33.39	20230517	10000	22.10	20230106	3.55	N	047920	500	150 억		161286	N	N	829	N	00	N
37	20231025	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	-350	5	-2.79	814846000	65981	63.46	12490	12530	12170	16300	8780	12540	12349.55	0.54	0	-18362	12913	12726	12353	12166	11793	12820	12260	151	3760	500	9270	10	1	30141728	3674	-28.82	3.95	12	0.22	-423.00	3083.00	18330	20230517	-33.50	10000	20230106	21.90	18330	-33.50	20230517	10000	21.90	20230106	18330	-33.50	20230517	10000	21.90	20230106	3.55	N	047920	500	150 억		161286	N	N	829	N	00	N
38	20231025	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	-310	5	-2.47	679650560	54902	52.80	12490	12530	12230	16300	8780	12540	12379.18	0.54	0	-13158	12913	12726	12353	12166	11793	12820	12260	151	3760	500	9270	10	1	30141728	3686	-28.91	3.97	12	0.18	-423.00	3083.00	18330	20230517	-33.28	10000	20230106	22.30	18330	-33.28	20230517	10000	22.30	20230106	18330	-33.28	20230517	10000	22.30	20230106	3.55	N	047920	500	150 억		161286	N	N	829	N	00	N
39	20231025	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-190	5	-1.52	457780160	36867	35.46	12490	12530	12340	16300	8780	12540	12416.89	0.54	0	-184	12913	12726	12353	12166	11793	12820	12260	151	3760	500	9270	10	1	30141728	3723	-29.20	4.01	12	0.12	-423.00	3083.00	18330	20230517	-32.62	10000	20230106	23.50	18330	-32.62	20230517	10000	23.50	20230106	18330	-32.62	20230517	10000	23.50	20230106	3.55	N	047920	500	150 억		161286	N	N	829	N	00	N
40	20231025	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-190	5	-1.52	371435410	29878	28.73	12490	12530	12340	16300	8780	12540	12431.54	0.54	0	2842	12913	12726	12353	12166	11793	12820	12260	151	3760	500	9270	10	1	30141728	3723	-29.20	4.01	12	0.10	-423.00	3083.00	18330	20230517	-32.62	10000	20230106	23.50	18330	-32.62	20230517	10000	23.50	20230106	18330	-32.62	20230517	10000	23.50	20230106	3.55	N	047920	500	150 억		161286	N	N	829	N	00	N
41	20231025	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-20	5	-0.16	48092990	3850	3.70	12490	12530	12480	16300	8780	12540	12490.99	0.54	0	1326	12913	12726	12353	12166	11793	12820	12260	151	3760	500	9270	10	1	30141728	3774	-29.60	4.06	12	0.01	-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	3.55	N	047920	500	150 억		161286	N	N	829	N	00	N
42	20231024	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	320	2	2.62	1250724320	102159	128.83	12250	12540	11980	15880	8560	12220	12241.68	0.48	0	15744	12566	12392	12306	12132	12046	12350	12090	151	3660	500	9040	10	1	30141728	3780	-29.65	4.07	12	0.34	-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	3.56	N	047920	500	150 억		145542	N	N	829	N	00	N
43	20231024	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	290	2	2.37	1176266460	96220	121.34	12250	12520	11980	15880	8560	12220	12224.76	0.48	0	15253	12566	12392	12306	12132	12046	12350	12090	151	3660	500	9040	10	1	30141728	3771	-29.57	4.06	12	0.32	-423.00	3083.00	18330	20230517	-31.75	10000	20230106	25.10	18330	-31.75	20230517	10000	25.10	20230106	18330	-31.75	20230517	10000	25.10	20230106	3.56	N	047920	500	150 억		145542	N	N	0	N	00	N
44	20231024	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	180	2	1.47	965306380	79258	99.95	12250	12400	11980	15880	8560	12220	12179.29	0.48	0	7534	12566	12392	12306	12132	12046	12350	12090	151	3660	500	9040	10	1	30141728	3738	-29.31	4.02	12	0.26	-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	3.56	N	047920	500	150 억		145542	N	N	0	N	00	N
45	20231024	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	30	2	0.25	782517050	64434	81.25	12250	12360	11980	15880	8560	12220	12144.47	0.48	0	-2218	12566	12392	12306	12132	12046	12350	12090	151	3660	500	9040	10	1	30141728	3692	-28.96	3.97	12	0.21	-423.00	3083.00	18330	20230517	-33.17	10000	20230106	22.50	18330	-33.17	20230517	10000	22.50	20230106	18330	-33.17	20230517	10000	22.50	20230106	3.56	N	047920	500	150 억		145542	N	N	0	N	00	N
46	20231024	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	30	2	0.25	747229760	61557	77.63	12250	12360	11980	15880	8560	12220	12138.83	0.48	0	-2899	12566	12392	12306	12132	12046	12350	12090	151	3660	500	9040	10	1	30141728	3692	-28.96	3.97	12	0.20	-423.00	3083.00	18330	20230517	-33.17	10000	20230106	22.50	18330	-33.17	20230517	10000	22.50	20230106	18330	-33.17	20230517	10000	22.50	20230106	3.56	N	047920	500	150 억		145542	N	N	0	N	00	N
47	20231024	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	0	3	0.00	650705260	53694	67.71	12250	12360	11980	15880	8560	12220	12118.77	0.48	0	-3803	12566	12392	12306	12132	12046	12350	12090	151	3660	500	9040	10	1	30141728	3683	-28.89	3.96	12	0.18	-423.00	3083.00	18330	20230517	-33.33	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	18330	-33.33	20230517	10000	22.20	20230106	3.56	N	047920	500	150 억		145542	N	N	0	N	00	N
48	20231024	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-170	5	-1.39	503627480	41601	52.46	12250	12360	11980	15880	8560	12220	12106.14	0.48	0	-6502	12566	12392	12306	12132	12046	12350	12090	151	3660	500	9040	10	1	30141728	3632	-28.49	3.91	12	0.14	-423.00	3083.00	18330	20230517	-34.26	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	18330	-34.26	20230517	10000	20.50	20230106	3.56	N	047920	500	150 억		145542	N	N	0	N	00	N
49	20231024	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	60	2	0.49	38680160	3161	3.99	12250	12360	12210	15880	8560	12220	12236.68	0.48	0	-2051	12566	12392	12306	12132	12046	12350	12090	151	3660	500	9040	10	1	30141728	3701	-29.03	3.98	12	0.01	-423.00	3083.00	18330	20230517	-33.01	10000	20230106	22.80	18330	-33.01	20230517	10000	22.80	20230106	18330	-33.01	20230517	10000	22.80	20230106	3.56	N	047920	500	150 억		145542	N	N	0	N	00	N
50	20231023	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	-60	5	-0.49	948783580	77004	58.73	12260	12480	12220	15960	8600	12280	12321.70	0.44	0	11758	12800	12540	12320	12060	11840	12670	12190	151	3680	500	9080	10	1	30141728	3683	-28.89	3.96	12	0.26	-423.00	3083.00	18330	20230517	-33.33	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	18330	-33.33	20230517	10000	22.20	20230106	3.57	N	047920	500	150 억		133778	N	N	225	N	00	N
51	20231023	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	-10	5	-0.08	848826430	68839	52.50	12260	12480	12230	15960	8600	12280	12330.89	0.44	0	9333	12800	12540	12320	12060	11840	12670	12190	151	3680	500	9080	10	1	30141728	3698	-29.01	3.98	12	0.23	-423.00	3083.00	18330	20230517	-33.06	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	18330	-33.06	20230517	10000	22.70	20230106	3.57	N	047920	500	150 억		133778	N	N	225	N	00	N
52	20231023	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	20	2	0.16	733098560	59409	45.31	12260	12480	12230	15960	8600	12280	12340.25	0.44	0	9457	12800	12540	12320	12060	11840	12670	12190	151	3680	500	9080	10	1	30141728	3707	-29.08	3.99	12	0.20	-423.00	3083.00	18330	20230517	-32.90	10000	20230106	23.00	18330	-32.90	20230517	10000	23.00	20230106	18330	-32.90	20230517	10000	23.00	20230106	3.57	N	047920	500	150 억		133778	N	N	225	N	00	N
53	20231023	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	80	2	0.65	651747590	52790	40.26	12260	12480	12230	15960	8600	12280	12346.53	0.44	0	9604	12800	12540	12320	12060	11840	12670	12190	151	3680	500	9080	10	1	30141728	3726	-29.22	4.01	12	0.18	-423.00	3083.00	18330	20230517	-32.57	10000	20230106	23.60	18330	-32.57	20230517	10000	23.60	20230106	18330	-32.57	20230517	10000	23.60	20230106	3.57	N	047920	500	150 억		133778	N	N	225	N	00	N
54	20231023	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	70	2	0.57	611621290	49548	37.79	12260	12480	12230	15960	8600	12280	12344.52	0.44	0	9639	12800	12540	12320	12060	11840	12670	12190	151	3680	500	9080	10	1	30141728	3723	-29.20	4.01	12	0.16	-423.00	3083.00	18330	20230517	-32.62	10000	20230106	23.50	18330	-32.62	20230517	10000	23.50	20230106	18330	-32.62	20230517	10000	23.50	20230106	3.57	N	047920	500	150 억		133778	N	N	225	N	00	N
55	20231023	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	160	2	1.30	515858520	41823	31.90	12260	12480	12230	15960	8600	12280	12334.83	0.44	0	12596	12800	12540	12320	12060	11840	12670	12190	151	3680	500	9080	10	1	30141728	3750	-29.41	4.04	12	0.14	-423.00	3083.00	18330	20230517	-32.13	10000	20230106	24.40	18330	-32.13	20230517	10000	24.40	20230106	18330	-32.13	20230517	10000	24.40	20230106	3.57	N	047920	500	150 억		133778	N	N	225	N	00	N
56	20231023	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	30	2	0.24	323878180	26332	20.08	12260	12400	12230	15960	8600	12280	12300.09	0.44	0	4928	12800	12540	12320	12060	11840	12670	12190	151	3680	500	9080	10	1	30141728	3710	-29.10	3.99	12	0.09	-423.00	3083.00	18330	20230517	-32.84	10000	20230106	23.10	18330	-32.84	20230517	10000	23.10	20230106	18330	-32.84	20230517	10000	23.10	20230106	3.57	N	047920	500	150 억		133778	N	N	225	N	00	N
57	20231023	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	50	2	0.41	69941730	5696	4.34	12260	12330	12230	15960	8600	12280	12279.03	0.44	0	1389	12800	12540	12320	12060	11840	12670	12190	151	3680	500	9080	10	1	30141728	3716	-29.15	4.00	12	0.02	-423.00	3083.00	18330	20230517	-32.73	10000	20230106	23.30	18330	-32.73	20230517	10000	23.30	20230106	18330	-32.73	20230517	10000	23.30	20230106	3.57	N	047920	500	150 억		133778	N	N	225	N	00	N
58	20231020	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	-10	5	-0.08	1592768370	129094	63.94	12100	12580	12100	15970	8610	12290	12338.21	0.41	0	10928	12883	12586	12293	11996	11703	12440	11850	151	3680	500	9090	10	1	30141728	3701	-29.03	3.98	12	0.43	-423.00	3083.00	18330	20230517	-33.01	10000	20230106	22.80	18330	-33.01	20230517	10000	22.80	20230106	18330	-33.01	20230517	10000	22.80	20230106	3.57	N	047920	500	150 억		122783	N	N	225	N	00	N
59	20231020	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	20	2	0.16	1480891180	119988	59.43	12100	12580	12100	15970	8610	12290	12341.99	0.41	0	8162	12883	12586	12293	11996	11703	12440	11850	151	3680	500	9090	10	1	30141728	3710	-29.10	3.99	12	0.40	-423.00	3083.00	18330	20230517	-32.84	10000	20230106	23.10	18330	-32.84	20230517	10000	23.10	20230106	18330	-32.84	20230517	10000	23.10	20230106	3.57	N	047920	500	150 억		122783	N	N	0	N	00	N
60	20231020	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	280	2	2.28	1249581960	101362	50.21	12100	12580	12100	15970	8610	12290	12327.91	0.41	0	5233	12883	12586	12293	11996	11703	12440	11850	151	3680	500	9090	10	1	30141728	3789	-29.72	4.08	12	0.34	-423.00	3083.00	18330	20230517	-31.42	10000	20230106	25.70	18330	-31.42	20230517	10000	25.70	20230106	18330	-31.42	20230517	10000	25.70	20230106	3.57	N	047920	500	150 억		122783	N	N	0	N	00	N
61	20231020	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	140	2	1.14	1046525880	85089	42.15	12100	12470	12100	15970	8610	12290	12299.19	0.41	0	-591	12883	12586	12293	11996	11703	12440	11850	151	3680	500	9090	10	1	30141728	3747	-29.39	4.03	12	0.28	-423.00	3083.00	18330	20230517	-32.19	10000	20230106	24.30	18330	-32.19	20230517	10000	24.30	20230106	18330	-32.19	20230517	10000	24.30	20230106	3.57	N	047920	500	150 억		122783	N	N	0	N	00	N
62	20231020	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	120	2	0.98	939544390	76459	37.87	12100	12470	12100	15970	8610	12290	12288.21	0.41	0	-3306	12883	12586	12293	11996	11703	12440	11850	151	3680	500	9090	10	1	30141728	3741	-29.34	4.03	12	0.25	-423.00	3083.00	18330	20230517	-32.30	10000	20230106	24.10	18330	-32.30	20230517	10000	24.10	20230106	18330	-32.30	20230517	10000	24.10	20230106	3.57	N	047920	500	150 억		122783	N	N	0	N	00	N
63	20231020	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	-20	5	-0.16	781520720	63685	31.54	12100	12470	12100	15970	8610	12290	12271.66	0.41	0	-1032	12883	12586	12293	11996	11703	12440	11850	151	3680	500	9090	10	1	30141728	3698	-29.01	3.98	12	0.21	-423.00	3083.00	18330	20230517	-33.06	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	18330	-33.06	20230517	10000	22.70	20230106	3.57	N	047920	500	150 억		122783	N	N	0	N	00	N
64	20231020	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	-50	5	-0.41	446723640	36553	18.11	12100	12320	12100	15970	8610	12290	12221.26	0.41	0	394	12883	12586	12293	11996	11703	12440	11850	151	3680	500	9090	10	1	30141728	3689	-28.94	3.97	12	0.12	-423.00	3083.00	18330	20230517	-33.22	10000	20230106	22.40	18330	-33.22	20230517	10000	22.40	20230106	18330	-33.22	20230517	10000	22.40	20230106	3.57	N	047920	500	150 억		122783	N	N	0	N	00	N
65	20231020	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	-60	5	-0.49	102991160	8472	4.20	12100	12300	12100	15970	8610	12290	12156.65	0.41	0	1625	12883	12586	12293	11996	11703	12440	11850	151	3680	500	9090	10	1	30141728	3686	-28.91	3.97	12	0.03	-423.00	3083.00	18330	20230517	-33.28	10000	20230106	22.30	18330	-33.28	20230517	10000	22.30	20230106	18330	-33.28	20230517	10000	22.30	20230106	3.57	N	047920	500	150 억		122783	N	N	0	N	00	N
66	20231019	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	-230	5	-1.84	2435747800	198138	115.47	12350	12590	12000	16270	8770	12520	12293.14	0.49	0	-26468	13380	12950	12730	12300	12080	12840	12190	151	3750	500	9260	10	1	30141728	3704	-29.05	3.99	12	0.66	-423.00	3083.00	18330	20230517	-32.95	10000	20230106	22.90	18330	-32.95	20230517	10000	22.90	20230106	18330	-32.95	20230517	10000	22.90	20230106	3.53	N	047920	500	150 억		148016	N	N	0	N	00	N
67	20231019	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	-270	5	-2.16	2328140120	189353	110.35	12350	12590	12000	16270	8770	12520	12295.19	0.49	0	-27050	13380	12950	12730	12300	12080	12840	12190	151	3750	500	9260	10	1	30141728	3692	-28.96	3.97	12	0.63	-423.00	3083.00	18330	20230517	-33.17	10000	20230106	22.50	18330	-33.17	20230517	10000	22.50	20230106	18330	-33.17	20230517	10000	22.50	20230106	3.53	N	047920	500	150 억		148016	N	N	0	N	00	N
68	20231019	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	-350	5	-2.80	1741110360	141272	82.33	12350	12590	12000	16270	8770	12520	12324.46	0.49	0	-18161	13380	12950	12730	12300	12080	12840	12190	151	3750	500	9260	10	1	30141728	3668	-28.77	3.95	12	0.47	-423.00	3083.00	18330	20230517	-33.61	10000	20230106	21.70	18330	-33.61	20230517	10000	21.70	20230106	18330	-33.61	20230517	10000	21.70	20230106	3.53	N	047920	500	150 억		148016	N	N	0	N	00	N
69	20231019	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	-250	5	-2.00	1267391870	102409	59.68	12350	12590	12200	16270	8770	12520	12375.72	0.49	0	-17841	13380	12950	12730	12300	12080	12840	12190	151	3750	500	9260	10	1	30141728	3698	-29.01	3.98	12	0.34	-423.00	3083.00	18330	20230517	-33.06	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	18330	-33.06	20230517	10000	22.70	20230106	3.53	N	047920	500	150 억		148016	N	N	0	N	00	N
70	20231019	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	-290	5	-2.32	967283510	77943	45.42	12350	12590	12210	16270	8770	12520	12410.08	0.49	0	-13049	13380	12950	12730	12300	12080	12840	12190	151	3750	500	9260	10	1	30141728	3686	-28.91	3.97	12	0.26	-423.00	3083.00	18330	20230517	-33.28	10000	20230106	22.30	18330	-33.28	20230517	10000	22.30	20230106	18330	-33.28	20230517	10000	22.30	20230106	3.53	N	047920	500	150 억		148016	N	N	0	N	00	N
71	20231019	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	-90	5	-0.72	627139620	50321	29.33	12350	12590	12310	16270	8770	12520	12462.73	0.49	0	-4732	13380	12950	12730	12300	12080	12840	12190	151	3750	500	9260	10	1	30141728	3747	-29.39	4.03	12	0.17	-423.00	3083.00	18330	20230517	-32.19	10000	20230106	24.30	18330	-32.19	20230517	10000	24.30	20230106	18330	-32.19	20230517	10000	24.30	20230106	3.53	N	047920	500	150 억		148016	N	N	0	N	00	N
72	20231019	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-20	5	-0.16	456799910	36687	21.38	12350	12590	12310	16270	8770	12520	12451.19	0.49	0	-2310	13380	12950	12730	12300	12080	12840	12190	151	3750	500	9260	10	1	30141728	3768	-29.55	4.05	12	0.12	-423.00	3083.00	18330	20230517	-31.81	10000	20230106	25.00	18330	-31.81	20230517	10000	25.00	20230106	18330	-31.81	20230517	10000	25.00	20230106	3.53	N	047920	500	150 억		148016	N	N	0	N	00	N
73	20231019	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	-130	5	-1.04	71287230	5754	3.35	12350	12590	12350	16270	8770	12520	12388.15	0.49	0	-526	13380	12950	12730	12300	12080	12840	12190	151	3750	500	9260	10	1	30141728	3735	-29.29	4.02	12	0.02	-423.00	3083.00	18330	20230517	-32.41	10000	20230106	23.90	18330	-32.41	20230517	10000	23.90	20230106	18330	-32.41	20230517	10000	23.90	20230106	3.53	N	047920	500	150 억		148016	N	N	0	N	00	N
74	20231018	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-620	5	-4.72	2139302900	167529	94.66	13120	13160	12510	17080	9200	13140	12770.55	0.68	0	-57783	13673	13406	13193	12926	12713	13300	12820	151	3940	500	9720	10	1	30141728	3774	-29.60	4.06	12	0.56	-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	3.53	N	047920	500	150 억		205820	N	N	230	N	00	N
75	20231018	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-540	5	-4.11	1963419460	153514	86.74	13120	13160	12580	17080	9200	13140	12789.79	0.68	0	-56625	13673	13406	13193	12926	12713	13300	12820	151	3940	500	9720	10	1	30141728	3798	-29.79	4.09	12	0.51	-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	3.53	N	047920	500	150 억		205820	N	N	230	N	00	N
76	20231018	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-460	5	-3.50	1634043500	127462	72.02	13120	13160	12610	17080	9200	13140	12819.79	0.68	0	-49807	13673	13406	13193	12926	12713	13300	12820	151	3940	500	9720	10	1	30141728	3822	-29.98	4.11	12	0.42	-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	3.53	N	047920	500	150 억		205820	N	N	230	N	00	N
77	20231018	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-480	5	-3.65	1460593770	113767	64.28	13120	13160	12660	17080	9200	13140	12838.41	0.68	0	-45858	13673	13406	13193	12926	12713	13300	12820	151	3940	500	9720	10	1	30141728	3816	-29.93	4.11	12	0.38	-423.00	3083.00	18330	20230517	-30.93	10000	20230106	26.60	18330	-30.93	20230517	10000	26.60	20230106	18330	-30.93	20230517	10000	26.60	20230106	3.53	N	047920	500	150 억		205820	N	N	230	N	00	N
78	20231018	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-390	5	-2.97	1130155200	87753	49.58	13120	13160	12740	17080	9200	13140	12878.76	0.68	0	-35670	13673	13406	13193	12926	12713	13300	12820	151	3940	500	9720	10	1	30141728	3843	-30.14	4.14	12	0.29	-423.00	3083.00	18330	20230517	-30.44	10000	20230106	27.50	18330	-30.44	20230517	10000	27.50	20230106	18330	-30.44	20230517	10000	27.50	20230106	3.53	N	047920	500	150 억		205820	N	N	230	N	00	N
79	20231018	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	-330	5	-2.51	933138590	72347	40.88	13120	13160	12750	17080	9200	13140	12898.02	0.68	0	-27572	13673	13406	13193	12926	12713	13300	12820	151	3940	500	9720	10	1	30141728	3861	-30.28	4.16	12	0.24	-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	3.53	N	047920	500	150 억		205820	N	N	230	N	00	N
80	20231018	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-360	5	-2.74	708224770	54761	30.94	13120	13160	12750	17080	9200	13140	12932.93	0.68	0	-23685	13673	13406	13193	12926	12713	13300	12820	151	3940	500	9720	10	1	30141728	3852	-30.21	4.15	12	0.18	-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	3.53	N	047920	500	150 억		205820	N	N	230	N	00	N
81	20231018	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	0	3	0.00	59482050	4532	2.56	13120	13160	13010	17080	9200	13140	13124.83	0.68	0	456	13673	13406	13193	12926	12713	13300	12820	151	3940	500	9720	10	1	30141728	3961	-31.06	4.26	12	0.02	-423.00	3083.00	18330	20230517	-28.31	10000	20230106	31.40	18330	-28.31	20230517	10000	31.40	20230106	18330	-28.31	20230517	10000	31.40	20230106	3.53	N	047920	500	150 억		205820	N	N	230	N	00	N
82	20231017	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	60	2	0.46	2296753720	173940	168.51	13250	13460	12980	17000	9160	13080	13204.35	0.74	0	-15344	13240	13160	13040	12960	12840	13200	13000	151	3920	500	9670	10	1	30141728	3961	-31.06	4.26	12	0.58	-423.00	3083.00	18330	20230517	-28.31	10000	20230106	31.40	18330	-28.31	20230517	10000	31.40	20230106	18330	-28.31	20230517	10000	31.40	20230106	3.53	N	047920	500	150 억		223882	N	N	230	N	00	N
83	20231017	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	60	2	0.46	2215594360	167761	162.53	13250	13460	12980	17000	9160	13080	13206.91	0.74	0	-13482	13240	13160	13040	12960	12840	13200	13000	151	3920	500	9670	10	1	30141728	3961	-31.06	4.26	12	0.56	-423.00	3083.00	18330	20230517	-28.31	10000	20230106	31.40	18330	-28.31	20230517	10000	31.40	20230106	18330	-28.31	20230517	10000	31.40	20230106	3.53	N	047920	500	150 억		223882	N	N	31	N	00	N
84	20231017	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-80	5	-0.61	1855381380	140269	135.89	13250	13460	12990	17000	9160	13080	13227.40	0.74	0	-12116	13240	13160	13040	12960	12840	13200	13000	151	3920	500	9670	10	1	30141728	3918	-30.73	4.22	12	0.47	-423.00	3083.00	18330	20230517	-29.08	10000	20230106	30.00	18330	-29.08	20230517	10000	30.00	20230106	18330	-29.08	20230517	10000	30.00	20230106	3.53	N	047920	500	150 억		223882	N	N	31	N	00	N
85	20231017	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-60	5	-0.46	1586656100	119623	115.89	13250	13460	13000	17000	9160	13080	13263.93	0.74	0	5029	13240	13160	13040	12960	12840	13200	13000	151	3920	500	9670	10	1	30141728	3924	-30.78	4.22	12	0.40	-423.00	3083.00	18330	20230517	-28.97	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	18330	-28.97	20230517	10000	30.20	20230106	3.53	N	047920	500	150 억		223882	N	N	31	N	00	N
86	20231017	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	60	2	0.46	1298535070	97577	94.53	13250	13460	13140	17000	9160	13080	13307.99	0.74	0	13730	13240	13160	13040	12960	12840	13200	13000	151	3920	500	9670	10	1	30141728	3961	-31.06	4.26	12	0.32	-423.00	3083.00	18330	20230517	-28.31	10000	20230106	31.40	18330	-28.31	20230517	10000	31.40	20230106	18330	-28.31	20230517	10000	31.40	20230106	3.53	N	047920	500	150 억		223882	N	N	31	N	00	N
87	20231017	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	100	2	0.76	1176756300	88336	85.58	13250	13460	13160	17000	9160	13080	13321.60	0.74	0	19541	13240	13160	13040	12960	12840	13200	13000	151	3920	500	9670	10	1	30141728	3973	-31.16	4.28	12	0.29	-423.00	3083.00	18330	20230517	-28.10	10000	20230106	31.80	18330	-28.10	20230517	10000	31.80	20230106	18330	-28.10	20230517	10000	31.80	20230106	3.53	N	047920	500	150 억		223882	N	N	31	N	00	N
88	20231017	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	310	2	2.37	771909870	58007	56.20	13250	13400	13210	17000	9160	13080	13307.51	0.74	0	20493	13240	13160	13040	12960	12840	13200	13000	151	3920	500	9670	10	1	30141728	4036	-31.65	4.34	12	0.19	-423.00	3083.00	18330	20230517	-26.95	10000	20230106	33.90	18330	-26.95	20230517	10000	33.90	20230106	18330	-26.95	20230517	10000	33.90	20230106	3.53	N	047920	500	150 억		223882	N	N	31	N	00	N
89	20231017	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	210	2	1.61	62309210	4699	4.55	13250	13300	13230	17000	9160	13080	13263.38	0.74	0	-235	13240	13160	13040	12960	12840	13200	13000	151	3920	500	9670	10	1	30141728	4006	-31.42	4.31	12	0.02	-423.00	3083.00	18330	20230517	-27.50	10000	20230106	32.90	18330	-27.50	20230517	10000	32.90	20230106	18330	-27.50	20230517	10000	32.90	20230106	3.53	N	047920	500	150 억		223882	N	N	31	N	00	N
90	20231016	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	80	2	0.62	1249072550	95964	79.88	13000	13120	12920	16900	9100	13000	13015.95	0.77	0	-7278	13266	13132	12986	12852	12706	13060	12780	151	3900	500	9620	10	1	30101728	3937	-30.92	4.24	12	0.32	-423.00	3083.00	18330	20230517	-28.64	10000	20230106	30.80	18330	-28.64	20230517	10000	30.80	20230106	18330	-28.64	20230517	10000	30.80	20230106	3.53	N	047920	500	150 억		231160	N	N	31	N	00	N
91	20231016	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	1024338100	78773	65.57	13000	13120	12920	16900	9100	13000	13003.67	0.77	0	-14277	13266	13132	12986	12852	12706	13060	12780	151	3900	500	9620	10	1	30101728	3913	-30.73	4.22	12	0.26	-423.00	3083.00	18330	20230517	-29.08	10000	20230106	30.00	18330	-29.08	20230517	10000	30.00	20230106	18330	-29.08	20230517	10000	30.00	20230106	3.53	N	047920	500	150 억		231160	N	N	20	N	00	N
92	20231016	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-60	5	-0.46	902620480	69389	57.76	13000	13120	12920	16900	9100	13000	13008.12	0.77	0	-14141	13266	13132	12986	12852	12706	13060	12780	151	3900	500	9620	10	1	30101728	3895	-30.59	4.20	12	0.23	-423.00	3083.00	18330	20230517	-29.41	10000	20230106	29.40	18330	-29.41	20230517	10000	29.40	20230106	18330	-29.41	20230517	10000	29.40	20230106	3.53	N	047920	500	150 억		231160	N	N	20	N	00	N
93	20231016	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-20	5	-0.15	804784900	61838	51.48	13000	13120	12920	16900	9100	13000	13014.41	0.77	0	-11471	13266	13132	12986	12852	12706	13060	12780	151	3900	500	9620	10	1	30101728	3907	-30.69	4.21	12	0.21	-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	3.53	N	047920	500	150 억		231160	N	N	20	N	00	N
94	20231016	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-40	5	-0.31	685177480	52617	43.80	13000	13120	12920	16900	9100	13000	13021.99	0.77	0	-7274	13266	13132	12986	12852	12706	13060	12780	151	3900	500	9620	10	1	30101728	3901	-30.64	4.20	12	0.17	-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	3.53	N	047920	500	150 억		231160	N	N	20	N	00	N
95	20231016	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-20	5	-0.15	577159140	44300	36.88	13000	13120	12920	16900	9100	13000	13028.44	0.77	0	-4912	13266	13132	12986	12852	12706	13060	12780	151	3900	500	9620	10	1	30101728	3907	-30.69	4.21	12	0.15	-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	3.53	N	047920	500	150 억		231160	N	N	20	N	00	N
96	20231016	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	70	2	0.54	403750690	30994	25.80	13000	13120	12920	16900	9100	13000	13026.76	0.77	0	-3128	13266	13132	12986	12852	12706	13060	12780	151	3900	500	9620	10	1	30101728	3934	-30.90	4.24	12	0.10	-423.00	3083.00	18330	20230517	-28.70	10000	20230106	30.70	18330	-28.70	20230517	10000	30.70	20230106	18330	-28.70	20230517	10000	30.70	20230106	3.53	N	047920	500	150 억		231160	N	N	20	N	00	N
97	20231016	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	50	2	0.38	60143650	4630	3.85	13000	13050	12950	16900	9100	13000	12989.92	0.77	0	-507	13266	13132	12986	12852	12706	13060	12780	151	3900	500	9620	10	1	30101728	3928	-30.85	4.23	12	0.02	-423.00	3083.00	18330	20230517	-28.81	10000	20230106	30.50	18330	-28.81	20230517	10000	30.50	20230106	18330	-28.81	20230517	10000	30.50	20230106	3.53	N	047920	500	150 억		231160	N	N	20	N	00	N
98	20231012	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	30	2	0.23	1275596360	97557	73.84	12980	13200	12980	16860	9080	12970	13075.40	0.71	0	15337	13210	13090	12980	12860	12750	13150	12920	151	3890	500	9590	10	1	30101728	3913	-30.73	4.22	12	0.32	-423.00	3083.00	18330	20230517	-29.08	10000	20230106	30.00	18330	-29.08	20230517	10000	30.00	20230106	18330	-29.08	20230517	10000	30.00	20230106	3.53	N	047920	500	150 억		214707	N	N	415	N	00	N
99	20231012	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	100	2	0.77	1213916890	92818	70.26	12980	13200	12980	16860	9080	12970	13078.46	0.71	0	14715	13210	13090	12980	12860	12750	13150	12920	151	3890	500	9590	10	1	30101728	3934	-30.90	4.24	12	0.31	-423.00	3083.00	18330	20230517	-28.70	10000	20230106	30.70	18330	-28.70	20230517	10000	30.70	20230106	18330	-28.70	20230517	10000	30.70	20230106	3.53	N	047920	500	150 억		214707	N	N	1061	N	00	N
100	20231012	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	80	2	0.62	974094200	74401	56.32	12980	13200	12980	16860	9080	12970	13092.49	0.71	0	13795	13210	13090	12980	12860	12750	13150	12920	151	3890	500	9590	10	1	30101728	3928	-30.85	4.23	12	0.25	-423.00	3083.00	18330	20230517	-28.81	10000	20230106	30.50	18330	-28.81	20230517	10000	30.50	20230106	18330	-28.81	20230517	10000	30.50	20230106	3.53	N	047920	500	150 억		214707	N	N	1061	N	00	N
101	20231012	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	140	2	1.08	789656140	60290	45.63	12980	13200	12980	16860	9080	12970	13097.63	0.71	0	13777	13210	13090	12980	12860	12750	13150	12920	151	3890	500	9590	10	1	30101728	3946	-30.99	4.25	12	0.20	-423.00	3083.00	18330	20230517	-28.48	10000	20230106	31.10	18330	-28.48	20230517	10000	31.10	20230106	18330	-28.48	20230517	10000	31.10	20230106	3.53	N	047920	500	150 억		214707	N	N	1061	N	00	N
102	20231012	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	180	2	1.39	713439410	54486	41.24	12980	13200	12980	16860	9080	12970	13093.99	0.71	0	14420	13210	13090	12980	12860	12750	13150	12920	151	3890	500	9590	10	1	30101728	3958	-31.09	4.27	12	0.18	-423.00	3083.00	18330	20230517	-28.26	10000	20230106	31.50	18330	-28.26	20230517	10000	31.50	20230106	18330	-28.26	20230517	10000	31.50	20230106	3.53	N	047920	500	150 억		214707	N	N	1061	N	00	N
103	20231012	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	200	2	1.54	610105150	46629	35.29	12980	13200	12980	16860	9080	12970	13084.24	0.71	0	15986	13210	13090	12980	12860	12750	13150	12920	151	3890	500	9590	10	1	30101728	3964	-31.13	4.27	12	0.15	-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	3.53	N	047920	500	150 억		214707	N	N	1061	N	00	N
104	20231012	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	50	2	0.39	429103270	32804	24.83	12980	13200	12980	16860	9080	12970	13080.82	0.71	0	8757	13210	13090	12980	12860	12750	13150	12920	151	3890	500	9590	10	1	30101728	3919	-30.78	4.22	12	0.11	-423.00	3083.00	18330	20230517	-28.97	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	18330	-28.97	20230517	10000	30.20	20230106	3.53	N	047920	500	150 억		214707	N	N	1061	N	00	N
105	20231012	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	130	2	1.00	33403380	2552	1.93	12980	13140	12980	16860	9080	12970	13089.10	0.71	0	1369	13210	13090	12980	12860	12750	13150	12920	151	3890	500	9590	10	1	30101728	3943	-30.97	4.25	12	0.01	-423.00	3083.00	18330	20230517	-28.53	10000	20230106	31.00	18330	-28.53	20230517	10000	31.00	20230106	18330	-28.53	20230517	10000	31.00	20230106	3.53	N	047920	500	150 억		214707	N	N	1061	N	00	N
106	20231011	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	80	2	0.62	1705246680	131753	76.12	12890	13100	12870	16750	9030	12890	12942.75	0.66	0	13865	13403	13146	13013	12756	12623	13080	12690	151	3860	500	9530	10	1	30101728	3904	-30.66	4.21	12	0.44	-423.00	3083.00	18330	20230517	-29.24	10000	20230106	29.70	18330	-29.24	20230517	10000	29.70	20230106	18330	-29.24	20230517	10000	29.70	20230106	3.53	N	047920	500	150 억		200132	N	N	1061	N	00	N
107	20231011	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	120	2	0.93	1571271780	121438	70.16	12890	13100	12870	16750	9030	12890	12938.88	0.66	0	12574	13403	13146	13013	12756	12623	13080	12690	151	3860	500	9530	10	1	30101728	3916	-30.76	4.22	12	0.40	-423.00	3083.00	18330	20230517	-29.02	10000	20230106	30.10	18330	-29.02	20230517	10000	30.10	20230106	18330	-29.02	20230517	10000	30.10	20230106	3.53	N	047920	500	150 억		200132	N	N	704	N	00	N
108	20231011	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	40	2	0.31	1250618590	96755	55.90	12890	13100	12870	16750	9030	12890	12925.62	0.66	0	619	13403	13146	13013	12756	12623	13080	12690	151	3860	500	9530	10	1	30101728	3892	-30.57	4.19	12	0.32	-423.00	3083.00	18330	20230517	-29.46	10000	20230106	29.30	18330	-29.46	20230517	10000	29.30	20230106	18330	-29.46	20230517	10000	29.30	20230106	3.53	N	047920	500	150 억		200132	N	N	704	N	00	N
109	20231011	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	60	2	0.47	1153605710	89262	51.57	12890	13100	12870	16750	9030	12890	12923.82	0.66	0	325	13403	13146	13013	12756	12623	13080	12690	151	3860	500	9530	10	1	30101728	3898	-30.61	4.20	12	0.30	-423.00	3083.00	18330	20230517	-29.35	10000	20230106	29.50	18330	-29.35	20230517	10000	29.50	20230106	18330	-29.35	20230517	10000	29.50	20230106	3.53	N	047920	500	150 억		200132	N	N	704	N	00	N
110	20231011	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	70	2	0.54	940244920	72756	42.04	12890	13100	12870	16750	9030	12890	12923.26	0.66	0	-3193	13403	13146	13013	12756	12623	13080	12690	151	3860	500	9530	10	1	30101728	3901	-30.64	4.20	12	0.24	-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	3.53	N	047920	500	150 억		200132	N	N	704	N	00	N
111	20231011	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	70	2	0.54	810459290	62748	36.25	12890	13100	12870	16750	9030	12890	12916.10	0.66	0	-6551	13403	13146	13013	12756	12623	13080	12690	151	3860	500	9530	10	1	30101728	3901	-30.64	4.20	12	0.21	-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	3.53	N	047920	500	150 억		200132	N	N	704	N	00	N
112	20231011	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	20	2	0.16	574108790	44469	25.69	12890	13100	12870	16750	9030	12890	12910.31	0.66	0	-1401	13403	13146	13013	12756	12623	13080	12690	151	3860	500	9530	10	1	30101728	3886	-30.52	4.19	12	0.15	-423.00	3083.00	18330	20230517	-29.57	10000	20230106	29.10	18330	-29.57	20230517	10000	29.10	20230106	18330	-29.57	20230517	10000	29.10	20230106	3.53	N	047920	500	150 억		200132	N	N	704	N	00	N
113	20231011	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	110	2	0.85	233863040	18123	10.47	12890	13100	12890	16750	9030	12890	12904.21	0.66	0	95	13403	13146	13013	12756	12623	13080	12690	151	3860	500	9530	10	1	30101728	3913	-30.73	4.22	12	0.06	-423.00	3083.00	18330	20230517	-29.08	10000	20230106	30.00	18330	-29.08	20230517	10000	30.00	20230106	18330	-29.08	20230517	10000	30.00	20230106	3.53	N	047920	500	150 억		200132	N	N	704	N	00	N
114	20231010	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	-210	5	-1.60	2251322180	172105	168.00	13100	13270	12880	17030	9170	13100	13081.47	0.67	0	-514	13526	13312	13086	12872	12646	13420	12980	151	3930	500	9690	10	1	30101728	3880	-30.47	4.18	12	0.57	-423.00	3083.00	18330	20230517	-29.68	10000	20230106	28.90	18330	-29.68	20230517	10000	28.90	20230106	18330	-29.68	20230517	10000	28.90	20230106	3.53	N	047920	500	150 억		200626	N	N	704	N	00	N
115	20231010	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-180	5	-1.37	2143834500	163770	159.86	13100	13270	12880	17030	9170	13100	13090.51	0.67	0	571	13526	13312	13086	12872	12646	13420	12980	151	3930	500	9690	10	1	30101728	3889	-30.54	4.19	12	0.54	-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	3.53	N	047920	500	150 억		200626	N	N	127	N	00	N
116	20231010	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-110	5	-0.84	1733313530	132045	128.90	13100	13270	12950	17030	9170	13100	13126.71	0.67	0	-50	13526	13312	13086	12872	12646	13420	12980	151	3930	500	9690	10	1	30101728	3910	-30.71	4.21	12	0.44	-423.00	3083.00	18330	20230517	-29.13	10000	20230106	29.90	18330	-29.13	20230517	10000	29.90	20230106	18330	-29.13	20230517	10000	29.90	20230106	3.53	N	047920	500	150 억		200626	N	N	127	N	00	N
117	20231010	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	1343873470	102182	99.75	13100	13270	13080	17030	9170	13100	13151.81	0.67	0	13747	13526	13312	13086	12872	12646	13420	12980	151	3930	500	9690	10	1	30101728	3943	-30.97	4.25	12	0.34	-423.00	3083.00	18330	20230517	-28.53	10000	20230106	31.00	18330	-28.53	20230517	10000	31.00	20230106	18330	-28.53	20230517	10000	31.00	20230106	3.53	N	047920	500	150 억		200626	N	N	127	N	00	N
118	20231010	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	20	2	0.15	1137202190	86427	84.37	13100	13270	13080	17030	9170	13100	13158.02	0.67	0	19450	13526	13312	13086	12872	12646	13420	12980	151	3930	500	9690	10	1	30101728	3949	-31.02	4.26	12	0.29	-423.00	3083.00	18330	20230517	-28.42	10000	20230106	31.20	18330	-28.42	20230517	10000	31.20	20230106	18330	-28.42	20230517	10000	31.20	20230106	3.53	N	047920	500	150 억		200626	N	N	127	N	00	N
119	20231010	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	50	2	0.38	990623160	75247	73.45	13100	13270	13080	17030	9170	13100	13165.04	0.67	0	22036	13526	13312	13086	12872	12646	13420	12980	151	3930	500	9690	10	1	30101728	3958	-31.09	4.27	12	0.25	-423.00	3083.00	18330	20230517	-28.26	10000	20230106	31.50	18330	-28.26	20230517	10000	31.50	20230106	18330	-28.26	20230517	10000	31.50	20230106	3.53	N	047920	500	150 억		200626	N	N	127	N	00	N
120	20231010	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	70	2	0.53	637837710	48509	47.35	13100	13270	13100	17030	9170	13100	13148.95	0.67	0	14840	13526	13312	13086	12872	12646	13420	12980	151	3930	500	9690	10	1	30101728	3964	-31.13	4.27	12	0.16	-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	3.53	N	047920	500	150 억		200626	N	N	127	N	00	N
121	20231010	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	160	2	1.22	82040320	6236	6.09	13100	13260	13100	17030	9170	13100	13156.83	0.67	0	2959	13526	13312	13086	12872	12646	13420	12980	151	3930	500	9690	10	1	30101728	3991	-31.35	4.30	12	0.02	-423.00	3083.00	18330	20230517	-27.66	10000	20230106	32.60	18330	-27.66	20230517	10000	32.60	20230106	18330	-27.66	20230517	10000	32.60	20230106	3.53	N	047920	500	150 억		200626	N	N	127	N	00	N
122	20231006	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	250	2	1.95	1331568990	101251	66.48	12860	13300	12860	16700	9000	12850	13151.80	0.58	0	27482	13383	13116	12983	12716	12583	13050	12650	151	3850	500	9500	10	1	30101728	3943	-30.97	4.25	12	0.34	-423.00	3083.00	18330	20230517	-28.53	10000	20230106	31.00	18330	-28.53	20230517	10000	31.00	20230106	18330	-28.53	20230517	10000	31.00	20230106	3.51	N	047920	500	150 억		173199	N	N	127	N	00	N
123	20231006	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	200	2	1.56	1245186630	94648	62.15	12860	13300	12860	16700	9000	12850	13156.30	0.58	0	27657	13383	13116	12983	12716	12583	13050	12650	151	3850	500	9500	10	1	30101728	3928	-30.85	4.23	12	0.31	-423.00	3083.00	18330	20230517	-28.81	10000	20230106	30.50	18330	-28.81	20230517	10000	30.50	20230106	18330	-28.81	20230517	10000	30.50	20230106	3.51	N	047920	500	150 억		173199	N	N	111	N	00	N
124	20231006	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	290	2	2.26	1034723310	78568	51.59	12860	13300	12860	16700	9000	12850	13170.20	0.58	0	32218	13383	13116	12983	12716	12583	13050	12650	151	3850	500	9500	10	1	30101728	3955	-31.06	4.26	12	0.26	-423.00	3083.00	18330	20230517	-28.31	10000	20230106	31.40	18330	-28.31	20230517	10000	31.40	20230106	18330	-28.31	20230517	10000	31.40	20230106	3.51	N	047920	500	150 억		173199	N	N	111	N	00	N
125	20231006	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	280	2	2.18	972948240	73867	48.50	12860	13300	12860	16700	9000	12850	13172.07	0.58	0	30675	13383	13116	12983	12716	12583	13050	12650	151	3850	500	9500	10	1	30101728	3952	-31.04	4.26	12	0.25	-423.00	3083.00	18330	20230517	-28.37	10000	20230106	31.30	18330	-28.37	20230517	10000	31.30	20230106	18330	-28.37	20230517	10000	31.30	20230106	3.51	N	047920	500	150 억		173199	N	N	111	N	00	N
126	20231006	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	280	2	2.18	906065250	68768	45.15	12860	13300	12860	16700	9000	12850	13176.17	0.58	0	32446	13383	13116	12983	12716	12583	13050	12650	151	3850	500	9500	10	1	30101728	3952	-31.04	4.26	12	0.23	-423.00	3083.00	18330	20230517	-28.37	10000	20230106	31.30	18330	-28.37	20230517	10000	31.30	20230106	18330	-28.37	20230517	10000	31.30	20230106	3.51	N	047920	500	150 억		173199	N	N	111	N	00	N
127	20231006	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	400	2	3.11	830800550	63047	41.40	12860	13300	12860	16700	9000	12850	13178.01	0.58	0	31476	13383	13116	12983	12716	12583	13050	12650	151	3850	500	9500	10	1	30101728	3988	-31.32	4.30	12	0.21	-423.00	3083.00	18330	20230517	-27.71	10000	20230106	32.50	18330	-27.71	20230517	10000	32.50	20230106	18330	-27.71	20230517	10000	32.50	20230106	3.51	N	047920	500	150 억		173199	N	N	111	N	00	N
128	20231006	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	400	2	3.11	529272310	40290	26.46	12860	13270	12860	16700	9000	12850	13137.29	0.58	0	23105	13383	13116	12983	12716	12583	13050	12650	151	3850	500	9500	10	1	30101728	3988	-31.32	4.30	12	0.13	-423.00	3083.00	18330	20230517	-27.71	10000	20230106	32.50	18330	-27.71	20230517	10000	32.50	20230106	18330	-27.71	20230517	10000	32.50	20230106	3.51	N	047920	500	150 억		173199	N	N	111	N	00	N
129	20231006	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	180	2	1.40	71593780	5537	3.64	12860	13030	12860	16700	9000	12850	12931.57	0.58	0	3332	13383	13116	12983	12716	12583	13050	12650	151	3850	500	9500	10	1	30101728	3922	-30.80	4.23	12	0.02	-423.00	3083.00	18330	20230517	-28.91	10000	20230106	30.30	18330	-28.91	20230517	10000	30.30	20230106	18330	-28.91	20230517	10000	30.30	20230106	3.51	N	047920	500	150 억		173199	N	N	111	N	00	N