KissMeData/273060/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	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1089	-38	5	-3.37	201205887	181186	141.89	1141	1160	1089	1465	789	1127	1110.51	1.99	0	-29068	1196	1161	1125	1090	1054	1143	1072	50	338	100	690	1	1	50459582	550	24.20	1.20	12	0.36	45.00	907.00	2590	20230711	-57.95	1052	20231023	3.52	2590	-57.95	20230711	1052	3.52	20231023	2590	-57.95	20230711	1052	3.52	20231023	1.23	N	273060	100	50 억		1004009	N	N	0	N	00	N
3	20231031	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1091	-36	5	-3.19	193840660	174426	136.59	1141	1160	1091	1465	789	1127	1111.31	1.99	0	-29089	1196	1161	1125	1090	1054	1143	1072	50	338	100	690	1	1	50459582	551	24.24	1.20	12	0.35	45.00	907.00	2590	20230711	-57.88	1052	20231023	3.71	2590	-57.88	20230711	1052	3.71	20231023	2590	-57.88	20230711	1052	3.71	20231023	1.23	N	273060	100	50 억		1004009	N	N	0	N	00	N
4	20231031	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1095	-32	5	-2.84	161512072	144853	113.43	1141	1160	1095	1465	789	1127	1115.01	1.99	0	-17605	1196	1161	1125	1090	1054	1143	1072	50	338	100	690	1	1	50459582	553	24.33	1.21	12	0.29	45.00	907.00	2590	20230711	-57.72	1052	20231023	4.09	2590	-57.72	20230711	1052	4.09	20231023	2590	-57.72	20230711	1052	4.09	20231023	1.23	N	273060	100	50 억		1004009	N	N	0	N	00	N
5	20231031	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1101	-26	5	-2.31	138713190	124048	97.14	1141	1160	1095	1465	789	1127	1118.22	1.99	0	-16599	1196	1161	1125	1090	1054	1143	1072	50	338	100	690	1	1	50459582	556	24.47	1.21	12	0.25	45.00	907.00	2590	20230711	-57.49	1052	20231023	4.66	2590	-57.49	20230711	1052	4.66	20231023	2590	-57.49	20230711	1052	4.66	20231023	1.23	N	273060	100	50 억		1004009	N	N	0	N	00	N
6	20231031	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1100	-27	5	-2.40	116897833	104181	81.58	1141	1160	1100	1465	789	1127	1122.06	1.99	0	-8902	1196	1161	1125	1090	1054	1143	1072	50	338	100	690	1	1	50459582	555	24.44	1.21	12	0.21	45.00	907.00	2590	20230711	-57.53	1052	20231023	4.56	2590	-57.53	20230711	1052	4.56	20231023	2590	-57.53	20230711	1052	4.56	20231023	1.23	N	273060	100	50 억		1004009	N	N	0	N	00	N
7	20231031	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1114	-13	5	-1.15	78419531	69527	54.45	1141	1160	1113	1465	789	1127	1127.90	1.99	0	-648	1196	1161	1125	1090	1054	1143	1072	50	338	100	690	1	1	50459582	562	24.76	1.23	12	0.14	45.00	907.00	2590	20230711	-56.99	1052	20231023	5.89	2590	-56.99	20230711	1052	5.89	20231023	2590	-56.99	20230711	1052	5.89	20231023	1.23	N	273060	100	50 억		1004009	N	N	0	N	00	N
8	20231031	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-2	5	-0.18	54800449	48383	37.89	1141	1160	1117	1465	789	1127	1132.64	1.99	0	4230	1196	1161	1125	1090	1054	1143	1072	50	338	100	690	1	1	50459582	568	25.00	1.24	12	0.10	45.00	907.00	2590	20230711	-56.56	1052	20231023	6.94	2590	-56.56	20230711	1052	6.94	20231023	2590	-56.56	20230711	1052	6.94	20231023	1.23	N	273060	100	50 억		1004009	N	N	0	N	00	N
9	20231031	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1139	12	2	1.06	16505852	14429	11.30	1141	1160	1139	1465	789	1127	1143.94	1.99	0	-1339	1196	1161	1125	1090	1054	1143	1072	50	338	100	690	1	1	50459582	575	25.31	1.26	12	0.03	45.00	907.00	2590	20230711	-56.02	1052	20231023	8.27	2590	-56.02	20230711	1052	8.27	20231023	2590	-56.02	20230711	1052	8.27	20231023	1.23	N	273060	100	50 억		1004009	N	N	0	N	00	N
10	20231030	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1127	-8	5	-0.70	139523402	124531	51.01	1150	1160	1089	1475	795	1135	1120.34	1.96	0	16461	1200	1167	1143	1110	1086	1155	1098	50	340	100	700	1	1	50459582	569	25.04	1.24	12	0.25	45.00	907.00	2590	20230711	-56.49	1052	20231023	7.13	2590	-56.49	20230711	1052	7.13	20231023	2590	-56.49	20230711	1052	7.13	20231023	1.16	N	273060	100	50 억		987554	N	N	0	N	00	N
11	20231030	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-6	5	-0.53	135492611	120955	49.54	1150	1160	1089	1475	795	1135	1120.14	1.96	0	15959	1200	1167	1143	1110	1086	1155	1098	50	340	100	700	1	1	50459582	570	25.09	1.24	12	0.24	45.00	907.00	2590	20230711	-56.41	1052	20231023	7.32	2590	-56.41	20230711	1052	7.32	20231023	2590	-56.41	20230711	1052	7.32	20231023	1.16	N	273060	100	50 억		987554	N	N	0	N	00	N
12	20231030	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1131	-4	5	-0.35	129548260	115698	47.39	1150	1160	1089	1475	795	1135	1119.65	1.96	0	12873	1200	1167	1143	1110	1086	1155	1098	50	340	100	700	1	1	50459582	571	25.13	1.25	12	0.23	45.00	907.00	2590	20230711	-56.33	1052	20231023	7.51	2590	-56.33	20230711	1052	7.51	20231023	2590	-56.33	20230711	1052	7.51	20231023	1.16	N	273060	100	50 억		987554	N	N	0	N	00	N
13	20231030	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	1	2	0.09	122915772	109843	44.99	1150	1160	1089	1475	795	1135	1118.95	1.96	0	12888	1200	1167	1143	1110	1086	1155	1098	50	340	100	700	1	1	50459582	573	25.24	1.25	12	0.22	45.00	907.00	2590	20230711	-56.14	1052	20231023	7.98	2590	-56.14	20230711	1052	7.98	20231023	2590	-56.14	20230711	1052	7.98	20231023	1.16	N	273060	100	50 억		987554	N	N	0	N	00	N
14	20231030	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	6	2	0.53	120011919	107287	43.94	1150	1160	1089	1475	795	1135	1118.54	1.96	0	12940	1200	1167	1143	1110	1086	1155	1098	50	340	100	700	1	1	50459582	576	25.36	1.26	12	0.21	45.00	907.00	2590	20230711	-55.95	1052	20231023	8.46	2590	-55.95	20230711	1052	8.46	20231023	2590	-55.95	20230711	1052	8.46	20231023	1.16	N	273060	100	50 억		987554	N	N	0	N	00	N
15	20231030	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	8	2	0.70	117839582	105376	43.16	1150	1160	1089	1475	795	1135	1118.21	1.96	0	12472	1200	1167	1143	1110	1086	1155	1098	50	340	100	700	1	1	50459582	577	25.40	1.26	12	0.21	45.00	907.00	2590	20230711	-55.87	1052	20231023	8.65	2590	-55.87	20230711	1052	8.65	20231023	2590	-55.87	20230711	1052	8.65	20231023	1.16	N	273060	100	50 억		987554	N	N	0	N	00	N
16	20231030	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	1	2	0.09	86482072	77775	31.86	1150	1150	1089	1475	795	1135	1111.82	1.96	0	2434	1200	1167	1143	1110	1086	1155	1098	50	340	100	700	1	1	50459582	573	25.24	1.25	12	0.15	45.00	907.00	2590	20230711	-56.14	1052	20231023	7.98	2590	-56.14	20230711	1052	7.98	20231023	2590	-56.14	20230711	1052	7.98	20231023	1.16	N	273060	100	50 억		987554	N	N	0	N	00	N
17	20231030	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1112	-23	5	-2.03	11451597	10224	4.19	1150	1150	1111	1475	795	1135	1119.40	1.96	0	-2759	1200	1167	1143	1110	1086	1155	1098	50	340	100	700	1	1	50459582	561	24.71	1.23	12	0.02	45.00	907.00	2590	20230711	-57.07	1052	20231023	5.70	2590	-57.07	20230711	1052	5.70	20231023	2590	-57.07	20230711	1052	5.70	20231023	1.16	N	273060	100	50 억		987554	N	N	0	N	00	N
18	20231027	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	-22	5	-1.90	278013869	242510	71.22	1157	1176	1119	1504	810	1157	1146.40	1.99	0	-17119	1247	1202	1173	1128	1099	1187	1113	50	347	100	710	1	1	50459582	573	25.22	1.25	12	0.48	45.00	907.00	2590	20230711	-56.18	1052	20231023	7.89	2590	-56.18	20230711	1052	7.89	20231023	2590	-56.18	20230711	1052	7.89	20231023	1.29	N	273060	100	50 억		1004679	N	N	0	N	00	N
19	20231027	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1131	-26	5	-2.25	274781762	239655	70.38	1157	1176	1119	1504	810	1157	1146.57	1.99	0	-15117	1247	1202	1173	1128	1099	1187	1113	50	347	100	710	1	1	50459582	571	25.13	1.25	12	0.47	45.00	907.00	2590	20230711	-56.33	1052	20231023	7.51	2590	-56.33	20230711	1052	7.51	20231023	2590	-56.33	20230711	1052	7.51	20231023	1.29	N	273060	100	50 억		1004679	N	N	0	N	00	N
20	20231027	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-17	5	-1.47	255878560	223063	65.51	1157	1176	1119	1504	810	1157	1147.11	1.99	0	-7469	1247	1202	1173	1128	1099	1187	1113	50	347	100	710	1	1	50459582	575	25.33	1.26	12	0.44	45.00	907.00	2590	20230711	-55.98	1052	20231023	8.37	2590	-55.98	20230711	1052	8.37	20231023	2590	-55.98	20230711	1052	8.37	20231023	1.29	N	273060	100	50 억		1004679	N	N	0	N	00	N
21	20231027	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	-22	5	-1.90	235377249	205013	60.21	1157	1176	1119	1504	810	1157	1148.11	1.99	0	-5965	1247	1202	1173	1128	1099	1187	1113	50	347	100	710	1	1	50459582	573	25.22	1.25	12	0.41	45.00	907.00	2590	20230711	-56.18	1052	20231023	7.89	2590	-56.18	20230711	1052	7.89	20231023	2590	-56.18	20230711	1052	7.89	20231023	1.29	N	273060	100	50 억		1004679	N	N	0	N	00	N
22	20231027	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	7	2	0.61	180625702	157328	46.21	1157	1176	1119	1504	810	1157	1148.08	1.99	0	19506	1247	1202	1173	1128	1099	1187	1113	50	347	100	710	1	1	50459582	587	25.87	1.28	12	0.31	45.00	907.00	2590	20230711	-55.06	1052	20231023	10.65	2590	-55.06	20230711	1052	10.65	20231023	2590	-55.06	20230711	1052	10.65	20231023	1.29	N	273060	100	50 억		1004679	N	N	0	N	00	N
23	20231027	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	2	2	0.17	132674840	116148	34.11	1157	1168	1119	1504	810	1157	1142.29	1.99	0	25065	1247	1202	1173	1128	1099	1187	1113	50	347	100	710	1	1	50459582	585	25.76	1.28	12	0.23	45.00	907.00	2590	20230711	-55.25	1052	20231023	10.17	2590	-55.25	20230711	1052	10.17	20231023	2590	-55.25	20230711	1052	10.17	20231023	1.29	N	273060	100	50 억		1004679	N	N	0	N	00	N
24	20231027	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-17	5	-1.47	72768369	64239	18.87	1157	1157	1119	1504	810	1157	1132.76	1.99	0	1995	1247	1202	1173	1128	1099	1187	1113	50	347	100	710	1	1	50459582	575	25.33	1.26	12	0.13	45.00	907.00	2590	20230711	-55.98	1052	20231023	8.37	2590	-55.98	20230711	1052	8.37	20231023	2590	-55.98	20230711	1052	8.37	20231023	1.29	N	273060	100	50 억		1004679	N	N	0	N	00	N
25	20231027	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	0	3	0.00	1646916	1430	0.42	1157	1157	1139	1504	810	1157	1151.56	1.99	0	449	1247	1202	1173	1128	1099	1187	1113	50	347	100	710	1	1	50459582	584	25.71	1.28	12	0.00	45.00	907.00	2590	20230711	-55.33	1052	20231023	9.98	2590	-55.33	20230711	1052	9.98	20231023	2590	-55.33	20230711	1052	9.98	20231023	1.29	N	273060	100	50 억		1004679	N	N	0	N	00	N
26	20231026	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	-50	5	-4.14	398159824	338431	89.24	1200	1218	1144	1569	845	1207	1174.70	2.19	0	-101724	1279	1242	1174	1137	1069	1261	1156	50	362	100	740	1	1	50459582	584	25.71	1.28	12	0.67	45.00	907.00	2590	20230711	-55.33	1052	20231023	9.98	2590	-55.33	20230711	1052	9.98	20231023	2590	-55.33	20230711	1052	9.98	20231023	1.28	N	273060	100	50 억		1104905	N	N	0	N	00	N
27	20231026	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	-51	5	-4.23	395059505	335748	88.54	1200	1218	1144	1569	845	1207	1174.86	2.19	0	-101001	1279	1242	1174	1137	1069	1261	1156	50	362	100	740	1	1	50459582	583	25.69	1.27	12	0.67	45.00	907.00	2590	20230711	-55.37	1052	20231023	9.89	2590	-55.37	20230711	1052	9.89	20231023	2590	-55.37	20230711	1052	9.89	20231023	1.28	N	273060	100	50 억		1104905	N	N	0	N	00	N
28	20231026	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-47	5	-3.89	374037681	317617	83.76	1200	1218	1144	1569	845	1207	1175.79	2.19	0	-95482	1279	1242	1174	1137	1069	1261	1156	50	362	100	740	1	1	50459582	585	25.78	1.28	12	0.63	45.00	907.00	2590	20230711	-55.21	1052	20231023	10.27	2590	-55.21	20230711	1052	10.27	20231023	2590	-55.21	20230711	1052	10.27	20231023	1.28	N	273060	100	50 억		1104905	N	N	0	N	00	N
29	20231026	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	-53	5	-4.39	336602714	285123	75.19	1200	1218	1152	1569	845	1207	1178.69	2.19	0	-88434	1279	1242	1174	1137	1069	1261	1156	50	362	100	740	1	1	50459582	582	25.64	1.27	12	0.57	45.00	907.00	2590	20230711	-55.44	1052	20231023	9.70	2590	-55.44	20230711	1052	9.70	20231023	2590	-55.44	20230711	1052	9.70	20231023	1.28	N	273060	100	50 억		1104905	N	N	0	N	00	N
30	20231026	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-35	5	-2.90	306914044	259492	68.43	1200	1218	1152	1569	845	1207	1180.86	2.19	0	-88230	1279	1242	1174	1137	1069	1261	1156	50	362	100	740	1	1	50459582	591	26.04	1.29	12	0.51	45.00	907.00	2590	20230711	-54.75	1052	20231023	11.41	2590	-54.75	20230711	1052	11.41	20231023	2590	-54.75	20230711	1052	11.41	20231023	1.28	N	273060	100	50 억		1104905	N	N	0	N	00	N
31	20231026	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-44	5	-3.65	262619209	221186	58.33	1200	1218	1156	1569	845	1207	1185.50	2.19	0	-58409	1279	1242	1174	1137	1069	1261	1156	50	362	100	740	1	1	50459582	587	25.84	1.28	12	0.44	45.00	907.00	2590	20230711	-55.10	1052	20231023	10.55	2590	-55.10	20230711	1052	10.55	20231023	2590	-55.10	20230711	1052	10.55	20231023	1.28	N	273060	100	50 억		1104905	N	N	0	N	00	N
32	20231026	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-46	5	-3.81	236937576	199199	52.53	1200	1218	1156	1569	845	1207	1187.63	2.19	0	-44734	1279	1242	1174	1137	1069	1261	1156	50	362	100	740	1	1	50459582	586	25.80	1.28	12	0.39	45.00	907.00	2590	20230711	-55.17	1052	20231023	10.36	2590	-55.17	20230711	1052	10.36	20231023	2590	-55.17	20230711	1052	10.36	20231023	1.28	N	273060	100	50 억		1104905	N	N	0	N	00	N
33	20231026	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-17	5	-1.41	172629339	144145	38.01	1200	1218	1168	1569	845	1207	1196.20	2.19	0	-15115	1279	1242	1174	1137	1069	1261	1156	50	362	100	740	1	1	50459582	600	26.44	1.31	12	0.29	45.00	907.00	2590	20230711	-54.05	1052	20231023	13.12	2590	-54.05	20230711	1052	13.12	20231023	2590	-54.05	20230711	1052	13.12	20231023	1.28	N	273060	100	50 억		1104905	N	N	0	N	00	N
34	20231025	161013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1207	93	2	8.35	442313595	377034	252.37	1111	1211	1106	1448	780	1114	1172.73	2.06	0	67844	1212	1163	1108	1059	1004	1187	1083	50	334	100	690	1	1	50459582	609	26.82	1.33	12	0.75	45.00	907.00	2590	20230711	-53.40	1052	20231023	14.73	2590	-53.40	20230711	1052	14.73	20231023	2590	-53.40	20230711	1052	14.73	20231023	1.31	N	273060	100	50 억		1037151	N	N	0	N	00	N
35	20231025	151012	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1205	91	2	8.17	390341644	333940	223.52	1111	1205	1106	1448	780	1114	1168.90	2.06	0	71272	1212	1163	1108	1059	1004	1187	1083	50	334	100	690	1	1	50459582	608	26.78	1.33	12	0.66	45.00	907.00	2590	20230711	-53.47	1052	20231023	14.54	2590	-53.47	20230711	1052	14.54	20231023	2590	-53.47	20230711	1052	14.54	20231023	1.31	N	273060	100	50 억		1037151	N	N	0	N	00	N
36	20231025	141006	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1177	63	2	5.66	263858012	227508	152.28	1111	1198	1106	1448	780	1114	1159.77	2.06	0	44698	1212	1163	1108	1059	1004	1187	1083	50	334	100	690	1	1	50459582	594	26.16	1.30	12	0.45	45.00	907.00	2590	20230711	-54.56	1052	20231023	11.88	2590	-54.56	20230711	1052	11.88	20231023	2590	-54.56	20230711	1052	11.88	20231023	1.31	N	273060	100	50 억		1037151	N	N	0	N	00	N
37	20231025	131008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1166	52	2	4.67	235916400	203733	136.37	1111	1198	1106	1448	780	1114	1157.97	2.06	0	40664	1212	1163	1108	1059	1004	1187	1083	50	334	100	690	1	1	50459582	588	25.91	1.29	12	0.40	45.00	907.00	2590	20230711	-54.98	1052	20231023	10.84	2590	-54.98	20230711	1052	10.84	20231023	2590	-54.98	20230711	1052	10.84	20231023	1.31	N	273060	100	50 억		1037151	N	N	0	N	00	N
38	20231025	121011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1165	51	2	4.58	222738513	192470	128.83	1111	1198	1106	1448	780	1114	1157.26	2.06	0	36798	1212	1163	1108	1059	1004	1187	1083	50	334	100	690	1	1	50459582	588	25.89	1.28	12	0.38	45.00	907.00	2590	20230711	-55.02	1052	20231023	10.74	2590	-55.02	20230711	1052	10.74	20231023	2590	-55.02	20230711	1052	10.74	20231023	1.31	N	273060	100	50 억		1037151	N	N	0	N	00	N
39	20231025	111011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1162	48	2	4.31	159936814	138982	93.03	1111	1180	1106	1448	780	1114	1150.77	2.06	0	31858	1212	1163	1108	1059	1004	1187	1083	50	334	100	690	1	1	50459582	586	25.82	1.28	12	0.28	45.00	907.00	2590	20230711	-55.14	1052	20231023	10.46	2590	-55.14	20230711	1052	10.46	20231023	2590	-55.14	20230711	1052	10.46	20231023	1.31	N	273060	100	50 억		1037151	N	N	0	N	00	N
40	20231025	101012	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1144	30	2	2.69	52182153	46405	31.06	1111	1147	1106	1448	780	1114	1124.49	2.06	0	10124	1212	1163	1108	1059	1004	1187	1083	50	334	100	690	1	1	50459582	577	25.42	1.26	12	0.09	45.00	907.00	2590	20230711	-55.83	1052	20231023	8.75	2590	-55.83	20230711	1052	8.75	20231023	2590	-55.83	20230711	1052	8.75	20231023	1.31	N	273060	100	50 억		1037151	N	N	0	N	00	N
41	20231025	091007	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1110	-4	5	-0.36	6133030	5527	3.70	1111	1114	1109	1448	780	1114	1109.65	2.06	0	-3418	1212	1163	1108	1059	1004	1187	1083	50	334	100	690	1	1	50459582	560	24.67	1.22	12	0.01	45.00	907.00	2590	20230711	-57.14	1052	20231023	5.51	2590	-57.14	20230711	1052	5.51	20231023	2590	-57.14	20230711	1052	5.51	20231023	1.31	N	273060	100	50 억		1037151	N	N	0	N	00	N
42	20231024	160946	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1114	28	2	2.58	160076054	147578	80.67	1086	1157	1053	1411	761	1086	1084.67	2.02	0	19502	1138	1112	1082	1056	1026	1125	1069	50	325	100	670	1	1	50459582	562	24.76	1.23	12	0.29	45.00	907.00	2590	20230711	-56.99	1050	20221020	6.10	2590	-56.99	20230711	1052	5.89	20231023	2590	-56.99	20230711	1052	5.89	20231023	1.23	N	273060	100	50 억		1017656	N	N	0	N	00	N
43	20231024	151002	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1107	21	2	1.93	151032644	139434	76.22	1086	1157	1053	1411	761	1086	1083.18	2.02	0	17744	1138	1112	1082	1056	1026	1125	1069	50	325	100	670	1	1	50459582	559	24.60	1.22	12	0.28	45.00	907.00	2590	20230711	-57.26	1050	20221020	5.43	2590	-57.26	20230711	1052	5.23	20231023	2590	-57.26	20230711	1052	5.23	20231023	1.23	N	273060	100	50 억		1017656	N	N	0	N	00	N
44	20231024	140945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1099	13	2	1.20	123110476	114112	62.38	1086	1157	1053	1411	761	1086	1078.86	2.02	0	12116	1138	1112	1082	1056	1026	1125	1069	50	325	100	670	1	1	50459582	555	24.42	1.21	12	0.23	45.00	907.00	2590	20230711	-57.57	1050	20221020	4.67	2590	-57.57	20230711	1052	4.47	20231023	2590	-57.57	20230711	1052	4.47	20231023	1.23	N	273060	100	50 억		1017656	N	N	0	N	00	N
45	20231024	130950	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1083	-3	5	-0.28	92469489	86372	47.21	1086	1093	1053	1411	761	1086	1070.60	2.02	0	3629	1138	1112	1082	1056	1026	1125	1069	50	325	100	670	1	1	50459582	546	24.07	1.19	12	0.17	45.00	907.00	2590	20230711	-58.19	1050	20221020	3.14	2590	-58.19	20230711	1052	2.95	20231023	2590	-58.19	20230711	1052	2.95	20231023	1.23	N	273060	100	50 억		1017656	N	N	0	N	00	N
46	20231024	121001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1085	-1	5	-0.09	90174452	84253	46.05	1086	1093	1053	1411	761	1086	1070.28	2.02	0	2911	1138	1112	1082	1056	1026	1125	1069	50	325	100	670	1	1	50459582	547	24.11	1.20	12	0.17	45.00	907.00	2590	20230711	-58.11	1050	20221020	3.33	2590	-58.11	20230711	1052	3.14	20231023	2590	-58.11	20230711	1052	3.14	20231023	1.23	N	273060	100	50 억		1017656	N	N	0	N	00	N
47	20231024	110956	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1065	-21	5	-1.93	75744616	70786	38.69	1086	1093	1053	1411	761	1086	1070.05	2.02	0	-9487	1138	1112	1082	1056	1026	1125	1069	50	325	100	670	1	1	50459582	537	23.67	1.17	12	0.14	45.00	907.00	2590	20230711	-58.88	1050	20221020	1.43	2590	-58.88	20230711	1052	1.24	20231023	2590	-58.88	20230711	1052	1.24	20231023	1.23	N	273060	100	50 억		1017656	N	N	0	N	00	N
48	20231024	100947	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1067	-19	5	-1.75	44055225	40867	22.34	1086	1093	1066	1411	761	1086	1078.01	2.02	0	1066	1138	1112	1082	1056	1026	1125	1069	50	325	100	670	1	1	50459582	538	23.71	1.18	12	0.08	45.00	907.00	2590	20230711	-58.80	1050	20221020	1.62	2590	-58.80	20230711	1052	1.43	20231023	2590	-58.80	20230711	1052	1.43	20231023	1.23	N	273060	100	50 억		1017656	N	N	0	N	00	N
49	20231024	090955	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1087	1	2	0.09	4117843	3794	2.07	1086	1087	1084	1411	761	1086	1085.36	2.02	0	-474	1138	1112	1082	1056	1026	1125	1069	50	325	100	670	1	1	50459582	548	24.16	1.20	12	0.01	45.00	907.00	2590	20230711	-58.03	1050	20221020	3.52	2590	-58.03	20230711	1052	3.33	20231023	2590	-58.03	20230711	1052	3.33	20231023	1.23	N	273060	100	50 억		1017656	N	N	0	N	00	N
50	20231023	160940	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	1086	-10	5	-0.91	195056968	180906	57.24	1052	1108	1052	1424	768	1096	1078.11	1.96	0	29229	1152	1123	1095	1066	1038	1110	1053	50	328	100	670	1	1	50459582	548	24.13	1.20	12	0.36	45.00	907.00	2590	20230711	-58.07	1050	20221020	3.43	2590	-58.07	20230711	1052	3.23	20231023	2590	-58.07	20230711	1052	3.23	20231023	1.20	N	273060	100	50 억		988439	N	N	0	N	00	N
51	20231023	150945	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	1070	-26	5	-2.37	168552806	156288	49.45	1052	1108	1052	1424	768	1096	1078.48	1.96	0	30162	1152	1123	1095	1066	1038	1110	1053	50	328	100	670	1	1	50459582	540	23.78	1.18	12	0.31	45.00	907.00	2590	20230711	-58.69	1050	20221020	1.90	2590	-58.69	20230711	1052	1.71	20231023	2590	-58.69	20230711	1052	1.71	20231023	1.20	N	273060	100	50 억		988439	N	N	0	N	00	N
52	20231023	140944	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	1073	-23	5	-2.10	139030764	128606	40.69	1052	1108	1052	1424	768	1096	1081.06	1.96	0	28950	1152	1123	1095	1066	1038	1110	1053	50	328	100	670	1	1	50459582	541	23.84	1.18	12	0.25	45.00	907.00	2590	20230711	-58.57	1050	20221020	2.19	2590	-58.57	20230711	1052	2.00	20231023	2590	-58.57	20230711	1052	2.00	20231023	1.20	N	273060	100	50 억		988439	N	N	0	N	00	N
53	20231023	130950	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	1087	-9	5	-0.82	119346234	110304	34.90	1052	1108	1052	1424	768	1096	1081.98	1.96	0	28438	1152	1123	1095	1066	1038	1110	1053	50	328	100	670	1	1	50459582	548	24.16	1.20	12	0.22	45.00	907.00	2590	20230711	-58.03	1050	20221020	3.52	2590	-58.03	20230711	1052	3.33	20231023	2590	-58.03	20230711	1052	3.33	20231023	1.20	N	273060	100	50 억		988439	N	N	0	N	00	N
54	20231023	120940	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	1081	-15	5	-1.37	110848974	102438	32.41	1052	1108	1052	1424	768	1096	1082.11	1.96	0	28972	1152	1123	1095	1066	1038	1110	1053	50	328	100	670	1	1	50459582	545	24.02	1.19	12	0.20	45.00	907.00	2590	20230711	-58.26	1050	20221020	2.95	2590	-58.26	20230711	1052	2.76	20231023	2590	-58.26	20230711	1052	2.76	20231023	1.20	N	273060	100	50 억		988439	N	N	0	N	00	N
55	20231023	110937	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	1092	-4	5	-0.36	105748911	97737	30.92	1052	1108	1052	1424	768	1096	1081.97	1.96	0	27263	1152	1123	1095	1066	1038	1110	1053	50	328	100	670	1	1	50459582	551	24.27	1.20	12	0.19	45.00	907.00	2590	20230711	-57.84	1050	20221020	4.00	2590	-57.84	20230711	1052	3.80	20231023	2590	-57.84	20230711	1052	3.80	20231023	1.20	N	273060	100	50 억		988439	N	N	0	N	00	N
56	20231023	100931	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	1092	-4	5	-0.36	45543124	42416	13.42	1052	1108	1052	1424	768	1096	1073.73	1.96	0	5246	1152	1123	1095	1066	1038	1110	1053	50	328	100	670	1	1	50459582	551	24.27	1.20	12	0.08	45.00	907.00	2590	20230711	-57.84	1050	20221020	4.00	2590	-57.84	20230711	1052	3.80	20231023	2590	-57.84	20230711	1052	3.80	20231023	1.20	N	273060	100	50 억		988439	N	N	0	N	00	N
57	20231023	090951	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	1083	-13	5	-1.19	23874718	22532	7.13	1052	1096	1052	1424	768	1096	1059.59	1.96	0	2959	1152	1123	1095	1066	1038	1110	1053	50	328	100	670	1	1	50459582	546	24.07	1.19	12	0.04	45.00	907.00	2590	20230711	-58.19	1050	20221020	3.14	2590	-58.19	20230711	1052	2.95	20231023	2590	-58.19	20230711	1052	2.95	20231023	1.20	N	273060	100	50 억		988439	N	N	0	N	00	N
58	20231020	160935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1096	-40	5	-3.52	326013564	299161	166.86	1121	1124	1067	1476	796	1136	1089.69	2.05	0	-45325	1163	1149	1131	1117	1099	1140	1108	50	340	100	700	1	1	50459582	553	24.36	1.21	12	0.59	45.00	907.00	2590	20230711	-57.68	1025	20221018	6.93	2590	-57.68	20230711	1067	2.72	20231020	2590	-57.68	20230711	1050	4.38	20221020	1.19	N	273060	100	50 억		1033764	N	N	0	N	00	N
59	20231020	150935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1082	-54	5	-4.75	310333099	284810	158.85	1121	1124	1067	1476	796	1136	1089.61	2.05	0	-43338	1163	1149	1131	1117	1099	1140	1108	50	340	100	700	1	1	50459582	546	24.04	1.19	12	0.56	45.00	907.00	2590	20230711	-58.22	1025	20221018	5.56	2590	-58.22	20230711	1067	1.41	20231020	2590	-58.22	20230711	1050	3.05	20221020	1.19	N	273060	100	50 억		1033764	N	N	0	N	00	N
60	20231020	140944	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1087	-49	5	-4.31	291848425	267674	149.29	1121	1124	1067	1476	796	1136	1090.31	2.05	0	-38870	1163	1149	1131	1117	1099	1140	1108	50	340	100	700	1	1	50459582	548	24.16	1.20	12	0.53	45.00	907.00	2590	20230711	-58.03	1025	20221018	6.05	2590	-58.03	20230711	1067	1.87	20231020	2590	-58.03	20230711	1050	3.52	20221020	1.19	N	273060	100	50 억		1033764	N	N	0	N	00	N
61	20231020	130918	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1080	-56	5	-4.93	277886248	254836	142.13	1121	1124	1067	1476	796	1136	1090.45	2.05	0	-41527	1163	1149	1131	1117	1099	1140	1108	50	340	100	700	1	1	50459582	545	24.00	1.19	12	0.51	45.00	907.00	2590	20230711	-58.30	1025	20221018	5.37	2590	-58.30	20230711	1067	1.22	20231020	2590	-58.30	20230711	1050	2.86	20221020	1.19	N	273060	100	50 억		1033764	N	N	0	N	00	N
62	20231020	120928	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1081	-55	5	-4.84	269776653	247327	137.95	1121	1124	1067	1476	796	1136	1090.77	2.05	0	-41295	1163	1149	1131	1117	1099	1140	1108	50	340	100	700	1	1	50459582	545	24.02	1.19	12	0.49	45.00	907.00	2590	20230711	-58.26	1025	20221018	5.46	2590	-58.26	20230711	1067	1.31	20231020	2590	-58.26	20230711	1050	2.95	20221020	1.19	N	273060	100	50 억		1033764	N	N	0	N	00	N
63	20231020	110939	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1084	-52	5	-4.58	212307195	193784	108.08	1121	1124	1080	1476	796	1136	1095.59	2.05	0	-49257	1163	1149	1131	1117	1099	1140	1108	50	340	100	700	1	1	50459582	547	24.09	1.20	12	0.38	45.00	907.00	2590	20230711	-58.15	1025	20221018	5.76	2590	-58.15	20230711	1080	0.37	20231020	2590	-58.15	20230711	1050	3.24	20221020	1.19	N	273060	100	50 억		1033764	N	N	0	N	00	N
64	20231020	100929	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1099	-37	5	-3.26	145683295	132378	73.83	1121	1124	1088	1476	796	1136	1100.51	2.05	0	-54207	1163	1149	1131	1117	1099	1140	1108	50	340	100	700	1	1	50459582	555	24.42	1.21	12	0.26	45.00	907.00	2590	20230711	-57.57	1025	20221018	7.22	2590	-57.57	20230711	1088	1.01	20231020	2590	-57.57	20230711	1050	4.67	20221020	1.19	N	273060	100	50 억		1033764	N	N	0	N	00	N
65	20231020	090928	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1112	-24	5	-2.11	13326932	11949	6.66	1121	1124	1111	1476	796	1136	1115.32	2.05	0	-4801	1163	1149	1131	1117	1099	1140	1108	50	340	100	700	1	1	50459582	561	24.71	1.23	12	0.02	45.00	907.00	2590	20230711	-57.07	1025	20221018	8.49	2590	-57.07	20230711	1111	0.09	20231020	2590	-57.07	20230711	1050	5.90	20221020	1.19	N	273060	100	50 억		1033764	N	N	0	N	00	N
66	20231019	160927	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1136	-15	5	-1.30	201679665	179088	65.51	1145	1145	1113	1496	806	1151	1126.15	2.07	0	-10579	1212	1181	1159	1128	1106	1170	1117	50	345	100	710	1	1	50459582	573	25.24	1.25	12	0.35	45.00	907.00	2590	20230711	-56.14	1000	20221017	13.60	2590	-56.14	20230711	1113	2.07	20231019	2590	-56.14	20230711	1050	8.19	20221020	1.19	N	273060	100	50 억		1044349	N	N	0	N	00	N
67	20231019	150917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1129	-22	5	-1.91	196892761	174852	63.96	1145	1145	1113	1496	806	1151	1126.05	2.07	0	-11542	1212	1181	1159	1128	1106	1170	1117	50	345	100	710	1	1	50459582	570	25.09	1.24	12	0.35	45.00	907.00	2590	20230711	-56.41	1000	20221017	12.90	2590	-56.41	20230711	1113	1.44	20231019	2590	-56.41	20230711	1050	7.52	20221020	1.19	N	273060	100	50 억		1044349	N	N	0	N	00	N
68	20231019	140931	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1127	-24	5	-2.09	178680929	158689	58.05	1145	1145	1113	1496	806	1151	1125.98	2.07	0	-11439	1212	1181	1159	1128	1106	1170	1117	50	345	100	710	1	1	50459582	569	25.04	1.24	12	0.31	45.00	907.00	2590	20230711	-56.49	1000	20221017	12.70	2590	-56.49	20230711	1113	1.26	20231019	2590	-56.49	20230711	1050	7.33	20221020	1.19	N	273060	100	50 억		1044349	N	N	0	N	00	N
69	20231019	130921	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1127	-24	5	-2.09	160780559	142823	52.24	1145	1145	1113	1496	806	1151	1125.73	2.07	0	-11819	1212	1181	1159	1128	1106	1170	1117	50	345	100	710	1	1	50459582	569	25.04	1.24	12	0.28	45.00	907.00	2590	20230711	-56.49	1000	20221017	12.70	2590	-56.49	20230711	1113	1.26	20231019	2590	-56.49	20230711	1050	7.33	20221020	1.19	N	273060	100	50 억		1044349	N	N	0	N	00	N
70	20231019	120929	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1137	-14	5	-1.22	134706294	119710	43.79	1145	1145	1113	1496	806	1151	1125.27	2.07	0	-14496	1212	1181	1159	1128	1106	1170	1117	50	345	100	710	1	1	50459582	574	25.27	1.25	12	0.24	45.00	907.00	2590	20230711	-56.10	1000	20221017	13.70	2590	-56.10	20230711	1113	2.16	20231019	2590	-56.10	20230711	1050	8.29	20221020	1.19	N	273060	100	50 억		1044349	N	N	0	N	00	N
71	20231019	110922	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1132	-19	5	-1.65	118290038	105230	38.49	1145	1145	1113	1496	806	1151	1124.11	2.07	0	-13057	1212	1181	1159	1128	1106	1170	1117	50	345	100	710	1	1	50459582	571	25.16	1.25	12	0.21	45.00	907.00	2590	20230711	-56.29	1000	20221017	13.20	2590	-56.29	20230711	1113	1.71	20231019	2590	-56.29	20230711	1050	7.81	20221020	1.19	N	273060	100	50 억		1044349	N	N	0	N	00	N
72	20231019	100917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1130	-21	5	-1.82	104055595	92641	33.89	1145	1145	1113	1496	806	1151	1123.21	2.07	0	-15166	1212	1181	1159	1128	1106	1170	1117	50	345	100	710	1	1	50459582	570	25.11	1.25	12	0.18	45.00	907.00	2590	20230711	-56.37	1000	20221017	13.00	2590	-56.37	20230711	1113	1.53	20231019	2590	-56.37	20230711	1050	7.62	20221020	1.19	N	273060	100	50 억		1044349	N	N	0	N	00	N
73	20231019	090927	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1123	-28	5	-2.43	17198923	15216	5.57	1145	1145	1123	1496	806	1151	1130.32	2.07	0	-8553	1212	1181	1159	1128	1106	1170	1117	50	345	100	710	1	1	50459582	567	24.96	1.24	12	0.03	45.00	907.00	2590	20230711	-56.64	1000	20221017	12.30	2590	-56.64	20230711	1120	0.27	20230516	2590	-56.64	20230711	1050	6.95	20221020	1.19	N	273060	100	50 억		1044349	N	N	0	N	00	N
74	20231018	160930	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1151	-25	5	-2.13	315395441	273040	185.73	1171	1190	1137	1528	824	1176	1155.13	2.19	0	-54818	1211	1193	1170	1152	1129	1202	1161	50	352	100	720	1	1	50459582	581	25.58	1.27	12	0.54	45.00	907.00	2590	20230711	-55.56	1000	20221017	15.10	2590	-55.56	20230711	1120	2.77	20230516	2590	-55.56	20230711	1025	12.29	20221018	1.16	N	273060	100	50 억		1105435	N	N	0	N	00	N
75	20231018	150920	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1149	-27	5	-2.30	302638630	261989	178.22	1171	1190	1137	1528	824	1176	1155.16	2.19	0	-54008	1211	1193	1170	1152	1129	1202	1161	50	352	100	720	1	1	50459582	580	25.53	1.27	12	0.52	45.00	907.00	2590	20230711	-55.64	1000	20221017	14.90	2590	-55.64	20230711	1120	2.59	20230516	2590	-55.64	20230711	1025	12.10	20221018	1.16	N	273060	100	50 억		1105435	N	N	0	N	00	N
76	20231018	140908	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1149	-27	5	-2.30	168724782	144883	98.56	1171	1190	1145	1528	824	1176	1164.56	2.19	0	-63482	1211	1193	1170	1152	1129	1202	1161	50	352	100	720	1	1	50459582	580	25.53	1.27	12	0.29	45.00	907.00	2590	20230711	-55.64	1000	20221017	14.90	2590	-55.64	20230711	1120	2.59	20230516	2590	-55.64	20230711	1025	12.10	20221018	1.16	N	273060	100	50 억		1105435	N	N	0	N	00	N
77	20231018	130905	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1150	-26	5	-2.21	148666883	127473	86.71	1171	1190	1145	1528	824	1176	1166.26	2.19	0	-55205	1211	1193	1170	1152	1129	1202	1161	50	352	100	720	1	1	50459582	580	25.56	1.27	12	0.25	45.00	907.00	2590	20230711	-55.60	1000	20221017	15.00	2590	-55.60	20230711	1120	2.68	20230516	2590	-55.60	20230711	1025	12.20	20221018	1.16	N	273060	100	50 억		1105435	N	N	0	N	00	N
78	20231018	120922	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1158	-18	5	-1.53	114438039	97693	66.46	1171	1190	1151	1528	824	1176	1171.40	2.19	0	-42261	1211	1193	1170	1152	1129	1202	1161	50	352	100	720	1	1	50459582	584	25.73	1.28	12	0.19	45.00	907.00	2590	20230711	-55.29	1000	20221017	15.80	2590	-55.29	20230711	1120	3.39	20230516	2590	-55.29	20230711	1025	12.98	20221018	1.16	N	273060	100	50 억		1105435	N	N	0	N	00	N
79	20231018	110914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1164	-12	5	-1.02	95348688	81175	55.22	1171	1190	1159	1528	824	1176	1174.61	2.19	0	-29274	1211	1193	1170	1152	1129	1202	1161	50	352	100	720	1	1	50459582	587	25.87	1.28	12	0.16	45.00	907.00	2590	20230711	-55.06	1000	20221017	16.40	2590	-55.06	20230711	1120	3.93	20230516	2590	-55.06	20230711	1025	13.56	20221018	1.16	N	273060	100	50 억		1105435	N	N	0	N	00	N
80	20231018	100926	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1175	-1	5	-0.09	47522715	40227	27.36	1171	1190	1170	1528	824	1176	1181.36	2.19	0	-15777	1211	1193	1170	1152	1129	1202	1161	50	352	100	720	1	1	50459582	593	26.11	1.30	12	0.08	45.00	907.00	2590	20230711	-54.63	1000	20221017	17.50	2590	-54.63	20230711	1120	4.91	20230516	2590	-54.63	20230711	1025	14.63	20221018	1.16	N	273060	100	50 억		1105435	N	N	0	N	00	N
81	20231018	090910	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1183	7	2	0.60	5482269	4680	3.18	1171	1183	1170	1528	824	1176	1171.42	2.19	0	1303	1211	1193	1170	1152	1129	1202	1161	50	352	100	720	1	1	50459582	597	26.29	1.30	12	0.01	45.00	907.00	2590	20230711	-54.32	1000	20221017	18.30	2590	-54.32	20230711	1120	5.62	20230516	2590	-54.32	20230711	1025	15.41	20221018	1.16	N	273060	100	50 억		1105435	N	N	0	N	00	N
82	20231017	160912	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1176	29	2	2.53	170648789	146882	70.81	1147	1188	1147	1491	803	1147	1161.81	2.02	0	86012	1185	1165	1155	1135	1125	1161	1131	50	344	100	710	1	1	50459582	593	26.13	1.30	12	0.29	45.00	907.00	2590	20230711	-54.59	1000	20221017	17.60	2590	-54.59	20230711	1120	5.00	20230516	2590	-54.59	20230711	1000	17.60	20221017	1.13	N	273060	100	50 억		1019423	N	N	0	N	00	N
83	20231017	150921	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1176	29	2	2.53	165051247	142124	68.51	1147	1188	1147	1491	803	1147	1161.32	2.02	0	85990	1185	1165	1155	1135	1125	1161	1131	50	344	100	710	1	1	50459582	593	26.13	1.30	12	0.28	45.00	907.00	2590	20230711	-54.59	1000	20221017	17.60	2590	-54.59	20230711	1120	5.00	20230516	2590	-54.59	20230711	1000	17.60	20221017	1.13	N	273060	100	50 억		1019423	N	N	0	N	00	N
84	20231017	140923	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1176	29	2	2.53	161400586	139020	67.02	1147	1188	1147	1491	803	1147	1160.99	2.02	0	88292	1185	1165	1155	1135	1125	1161	1131	50	344	100	710	1	1	50459582	593	26.13	1.30	12	0.28	45.00	907.00	2590	20230711	-54.59	1000	20221017	17.60	2590	-54.59	20230711	1120	5.00	20230516	2590	-54.59	20230711	1000	17.60	20221017	1.13	N	273060	100	50 억		1019423	N	N	0	N	00	N
85	20231017	130915	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1179	32	2	2.79	153376709	132214	63.74	1147	1188	1147	1491	803	1147	1160.06	2.02	0	93049	1185	1165	1155	1135	1125	1161	1131	50	344	100	710	1	1	50459582	595	26.20	1.30	12	0.26	45.00	907.00	2590	20230711	-54.48	1000	20221017	17.90	2590	-54.48	20230711	1120	5.27	20230516	2590	-54.48	20230711	1000	17.90	20221017	1.13	N	273060	100	50 억		1019423	N	N	0	N	00	N
86	20231017	120918	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1188	41	2	3.57	147463387	127204	61.32	1147	1188	1147	1491	803	1147	1159.27	2.02	0	91429	1185	1165	1155	1135	1125	1161	1131	50	344	100	710	1	1	50459582	599	26.40	1.31	12	0.25	45.00	907.00	2590	20230711	-54.13	1000	20221017	18.80	2590	-54.13	20230711	1120	6.07	20230516	2590	-54.13	20230711	1000	18.80	20221017	1.13	N	273060	100	50 억		1019423	N	N	0	N	00	N
87	20231017	110908	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1185	38	2	3.31	130702091	113055	54.50	1147	1185	1147	1491	803	1147	1156.09	2.02	0	87446	1185	1165	1155	1135	1125	1161	1131	50	344	100	710	1	1	50459582	598	26.33	1.31	12	0.22	45.00	907.00	2590	20230711	-54.25	1000	20221017	18.50	2590	-54.25	20230711	1120	5.80	20230516	2590	-54.25	20230711	1000	18.50	20221017	1.13	N	273060	100	50 억		1019423	N	N	0	N	00	N
88	20231017	100901	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1170	23	2	2.01	111524061	96778	46.65	1147	1176	1147	1491	803	1147	1152.37	2.02	0	81941	1185	1165	1155	1135	1125	1161	1131	50	344	100	710	1	1	50459582	590	26.00	1.29	12	0.19	45.00	907.00	2590	20230711	-54.83	1000	20221017	17.00	2590	-54.83	20230711	1120	4.46	20230516	2590	-54.83	20230711	1000	17.00	20221017	1.13	N	273060	100	50 억		1019423	N	N	0	N	00	N
89	20231017	090912	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1148	1	2	0.09	45187809	39301	18.95	1147	1157	1147	1491	803	1147	1149.79	2.02	0	31511	1185	1165	1155	1135	1125	1161	1131	50	344	100	710	1	1	50459582	579	25.51	1.27	12	0.08	45.00	907.00	2590	20230711	-55.68	1000	20221017	14.80	2590	-55.68	20230711	1120	2.50	20230516	2590	-55.68	20230711	1000	14.80	20221017	1.13	N	273060	100	50 억		1019423	N	N	0	N	00	N
90	20231016	160910	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1147	-24	5	-2.05	235751161	203763	123.55	1171	1175	1145	1522	820	1171	1157.05	2.11	0	-46970	1207	1188	1175	1156	1143	1182	1150	50	351	100	720	1	1	50459582	579	25.49	1.26	12	0.40	45.00	907.00	2590	20230711	-55.71	1000	20221017	14.70	2590	-55.71	20230711	1120	2.41	20230516	2590	-55.71	20230711	1000	14.70	20221017	1.12	N	273060	100	50 억		1066396	N	N	0	N	00	N
91	20231016	150910	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1156	-15	5	-1.28	232867475	201249	122.03	1171	1175	1145	1522	820	1171	1157.11	2.11	0	-46959	1207	1188	1175	1156	1143	1182	1150	50	351	100	720	1	1	50459582	583	25.69	1.27	12	0.40	45.00	907.00	2590	20230711	-55.37	1000	20221017	15.60	2590	-55.37	20230711	1120	3.21	20230516	2590	-55.37	20230711	1000	15.60	20221017	1.12	N	273060	100	50 억		1066396	N	N	0	N	00	N
92	20231016	140912	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1156	-15	5	-1.28	220657485	190601	115.57	1171	1175	1145	1522	820	1171	1157.69	2.11	0	-46428	1207	1188	1175	1156	1143	1182	1150	50	351	100	720	1	1	50459582	583	25.69	1.27	12	0.38	45.00	907.00	2590	20230711	-55.37	1000	20221017	15.60	2590	-55.37	20230711	1120	3.21	20230516	2590	-55.37	20230711	1000	15.60	20221017	1.12	N	273060	100	50 억		1066396	N	N	0	N	00	N
93	20231016	130906	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1157	-14	5	-1.20	179080662	154421	93.63	1171	1175	1149	1522	820	1171	1159.69	2.11	0	-46251	1207	1188	1175	1156	1143	1182	1150	50	351	100	720	1	1	50459582	584	25.71	1.28	12	0.31	45.00	907.00	2590	20230711	-55.33	1000	20221017	15.70	2590	-55.33	20230711	1120	3.30	20230516	2590	-55.33	20230711	1000	15.70	20221017	1.12	N	273060	100	50 억		1066396	N	N	0	N	00	N
94	20231016	120906	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1152	-19	5	-1.62	144066952	124032	75.21	1171	1175	1150	1522	820	1171	1161.53	2.11	0	-44227	1207	1188	1175	1156	1143	1182	1150	50	351	100	720	1	1	50459582	581	25.60	1.27	12	0.25	45.00	907.00	2590	20230711	-55.52	1000	20221017	15.20	2590	-55.52	20230711	1120	2.86	20230516	2590	-55.52	20230711	1000	15.20	20221017	1.12	N	273060	100	50 억		1066396	N	N	0	N	00	N
95	20231016	110900	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1159	-12	5	-1.02	113478250	97518	59.13	1171	1175	1156	1522	820	1171	1163.66	2.11	0	-40324	1207	1188	1175	1156	1143	1182	1150	50	351	100	720	1	1	50459582	585	25.76	1.28	12	0.19	45.00	907.00	2590	20230711	-55.25	1000	20221017	15.90	2590	-55.25	20230711	1120	3.48	20230516	2590	-55.25	20230711	1000	15.90	20221017	1.12	N	273060	100	50 억		1066396	N	N	0	N	00	N
96	20231016	100855	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1166	-5	5	-0.43	101190939	86921	52.70	1171	1175	1156	1522	820	1171	1164.17	2.11	0	-34972	1207	1188	1175	1156	1143	1182	1150	50	351	100	720	1	1	50459582	588	25.91	1.29	12	0.17	45.00	907.00	2590	20230711	-54.98	1000	20221017	16.60	2590	-54.98	20230711	1120	4.11	20230516	2590	-54.98	20230711	1000	16.60	20221017	1.12	N	273060	100	50 억		1066396	N	N	0	N	00	N
97	20231016	090857	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1171	0	3	0.00	20106447	17266	10.47	1171	1175	1161	1522	820	1171	1164.51	2.11	0	-16077	1207	1188	1175	1156	1143	1182	1150	50	351	100	720	1	1	50459582	591	26.02	1.29	12	0.03	45.00	907.00	2590	20230711	-54.79	1000	20221017	17.10	2590	-54.79	20230711	1120	4.55	20230516	2590	-54.79	20230711	1000	17.10	20221017	1.12	N	273060	100	50 억		1066396	N	N	0	N	00	N
98	20231012	160925	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1195	30	2	2.58	149992789	127017	59.29	1161	1201	1149	1514	816	1165	1180.77	2.24	0	55125	1223	1194	1174	1145	1125	1184	1135	50	349	100	720	1	1	50459582	603	26.56	1.32	12	0.25	45.00	907.00	2590	20230711	-53.86	1000	20221017	19.50	2590	-53.86	20230711	1120	6.70	20230516	2590	-53.86	20230711	1000	19.50	20221017	1.15	N	273060	100	50 억		1130080	N	N	0	N	00	N
99	20231012	150903	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1190	25	2	2.15	141506068	119896	55.96	1161	1201	1149	1514	816	1165	1180.24	2.24	0	51319	1223	1194	1174	1145	1125	1184	1135	50	349	100	720	1	1	50459582	600	26.44	1.31	12	0.24	45.00	907.00	2590	20230711	-54.05	1000	20221017	19.00	2590	-54.05	20230711	1120	6.25	20230516	2590	-54.05	20230711	1000	19.00	20221017	1.15	N	273060	100	50 억		1130080	N	N	0	N	00	N
100	20231012	140906	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1191	26	2	2.23	130568297	110760	51.70	1161	1201	1149	1514	816	1165	1178.84	2.24	0	50889	1223	1194	1174	1145	1125	1184	1135	50	349	100	720	1	1	50459582	601	26.47	1.31	12	0.22	45.00	907.00	2590	20230711	-54.02	1000	20221017	19.10	2590	-54.02	20230711	1120	6.34	20230516	2590	-54.02	20230711	1000	19.10	20221017	1.15	N	273060	100	50 억		1130080	N	N	0	N	00	N
101	20231012	130905	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1200	35	2	3.00	117480538	99797	46.58	1161	1200	1149	1514	816	1165	1177.20	2.24	0	46582	1223	1194	1174	1145	1125	1184	1135	50	349	100	720	1	1	50459582	606	26.67	1.32	12	0.20	45.00	907.00	2590	20230711	-53.67	1000	20221017	20.00	2590	-53.67	20230711	1120	7.14	20230516	2590	-53.67	20230711	1000	20.00	20221017	1.15	N	273060	100	50 억		1130080	N	N	0	N	00	N
102	20231012	120916	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1194	29	2	2.49	99599250	84845	39.60	1161	1195	1149	1514	816	1165	1173.90	2.24	0	40753	1223	1194	1174	1145	1125	1184	1135	50	349	100	720	1	1	50459582	602	26.53	1.32	12	0.17	45.00	907.00	2590	20230711	-53.90	1000	20221017	19.40	2590	-53.90	20230711	1120	6.61	20230516	2590	-53.90	20230711	1000	19.40	20221017	1.15	N	273060	100	50 억		1130080	N	N	0	N	00	N
103	20231012	110914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1186	21	2	1.80	83148729	71021	33.15	1161	1189	1149	1514	816	1165	1170.76	2.24	0	34107	1223	1194	1174	1145	1125	1184	1135	50	349	100	720	1	1	50459582	598	26.36	1.31	12	0.14	45.00	907.00	2590	20230711	-54.21	1000	20221017	18.60	2590	-54.21	20230711	1120	5.89	20230516	2590	-54.21	20230711	1000	18.60	20221017	1.15	N	273060	100	50 억		1130080	N	N	0	N	00	N
104	20231012	100908	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1178	13	2	1.12	71005183	60756	28.36	1161	1180	1149	1514	816	1165	1168.69	2.24	0	26911	1223	1194	1174	1145	1125	1184	1135	50	349	100	720	1	1	50459582	594	26.18	1.30	12	0.12	45.00	907.00	2590	20230711	-54.52	1000	20221017	17.80	2590	-54.52	20230711	1120	5.18	20230516	2590	-54.52	20230711	1000	17.80	20221017	1.15	N	273060	100	50 억		1130080	N	N	0	N	00	N
105	20231012	090914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1168	3	2	0.26	14063420	12103	5.65	1161	1170	1149	1514	816	1165	1161.98	2.24	0	5986	1223	1194	1174	1145	1125	1184	1135	50	349	100	720	1	1	50459582	589	25.96	1.29	12	0.02	45.00	907.00	2590	20230711	-54.90	1000	20221017	16.80	2590	-54.90	20230711	1120	4.29	20230516	2590	-54.90	20230711	1000	16.80	20221017	1.15	N	273060	100	50 억		1130080	N	N	0	N	00	N
106	20231011	160902	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1165	-7	5	-0.60	250208425	213078	49.30	1172	1203	1154	1523	821	1172	1174.34	2.26	0	-11286	1296	1234	1203	1141	1110	1218	1125	50	351	100	720	1	1	50459582	588	25.89	1.28	12	0.42	45.00	907.00	2590	20230711	-55.02	1000	20221017	16.50	2590	-55.02	20230711	1120	4.02	20230516	2590	-55.02	20230711	1000	16.50	20221017	1.11	N	273060	100	50 억		1141311	N	N	0	N	00	N
107	20231011	150907	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1167	-5	5	-0.43	211270362	179553	41.55	1172	1203	1166	1523	821	1172	1176.65	2.26	0	-14404	1296	1234	1203	1141	1110	1218	1125	50	351	100	720	1	1	50459582	589	25.93	1.29	12	0.36	45.00	907.00	2590	20230711	-54.94	1000	20221017	16.70	2590	-54.94	20230711	1120	4.20	20230516	2590	-54.94	20230711	1000	16.70	20221017	1.11	N	273060	100	50 억		1141311	N	N	0	N	00	N
108	20231011	140911	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1173	1	2	0.09	161787339	137248	31.76	1172	1203	1168	1523	821	1172	1178.80	2.26	0	-9953	1296	1234	1203	1141	1110	1218	1125	50	351	100	720	1	1	50459582	592	26.07	1.29	12	0.27	45.00	907.00	2590	20230711	-54.71	1000	20221017	17.30	2590	-54.71	20230711	1120	4.73	20230516	2590	-54.71	20230711	1000	17.30	20221017	1.11	N	273060	100	50 억		1141311	N	N	0	N	00	N
109	20231011	130900	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1176	4	2	0.34	145127108	123079	28.48	1172	1203	1168	1523	821	1172	1179.14	2.26	0	-3744	1296	1234	1203	1141	1110	1218	1125	50	351	100	720	1	1	50459582	593	26.13	1.30	12	0.24	45.00	907.00	2590	20230711	-54.59	1000	20221017	17.60	2590	-54.59	20230711	1120	5.00	20230516	2590	-54.59	20230711	1000	17.60	20221017	1.11	N	273060	100	50 억		1141311	N	N	0	N	00	N
110	20231011	120917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1181	9	2	0.77	121559298	103103	23.86	1172	1203	1168	1523	821	1172	1179.01	2.26	0	-9195	1296	1234	1203	1141	1110	1218	1125	50	351	100	720	1	1	50459582	596	26.24	1.30	12	0.20	45.00	907.00	2590	20230711	-54.40	1000	20221017	18.10	2590	-54.40	20230711	1120	5.45	20230516	2590	-54.40	20230711	1000	18.10	20221017	1.11	N	273060	100	50 억		1141311	N	N	0	N	00	N
111	20231011	110911	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1182	10	2	0.85	73567910	62613	14.49	1172	1185	1168	1523	821	1172	1174.96	2.26	0	3202	1296	1234	1203	1141	1110	1218	1125	50	351	100	720	1	1	50459582	596	26.27	1.30	12	0.12	45.00	907.00	2590	20230711	-54.36	1000	20221017	18.20	2590	-54.36	20230711	1120	5.54	20230516	2590	-54.36	20230711	1000	18.20	20221017	1.11	N	273060	100	50 억		1141311	N	N	0	N	00	N
112	20231011	100905	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1172	0	3	0.00	50008218	42549	9.85	1172	1185	1168	1523	821	1172	1175.31	2.26	0	5181	1296	1234	1203	1141	1110	1218	1125	50	351	100	720	1	1	50459582	591	26.04	1.29	12	0.08	45.00	907.00	2590	20230711	-54.75	1000	20221017	17.20	2590	-54.75	20230711	1120	4.64	20230516	2590	-54.75	20230711	1000	17.20	20221017	1.11	N	273060	100	50 억		1141311	N	N	0	N	00	N
113	20231011	090908	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1171	-1	5	-0.09	14385430	12280	2.84	1172	1174	1168	1523	821	1172	1171.45	2.26	0	-4569	1296	1234	1203	1141	1110	1218	1125	50	351	100	720	1	1	50459582	591	26.02	1.29	12	0.02	45.00	907.00	2590	20230711	-54.79	1000	20221017	17.10	2590	-54.79	20230711	1120	4.55	20230516	2590	-54.79	20230711	1000	17.10	20221017	1.11	N	273060	100	50 억		1141311	N	N	0	N	00	N
114	20231010	161514	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1172	-93	5	-7.35	506132431	422157	105.32	1265	1265	1172	1644	886	1265	1198.98	2.34	0	-37037	1301	1283	1247	1229	1193	1292	1238	50	379	100	780	1	1	50459582	591	26.04	1.29	12	0.84	45.00	907.00	2590	20230711	-54.75	1000	20221017	17.20	2590	-54.75	20230711	1120	4.64	20230516	2590	-54.75	20230711	1000	17.20	20221017	1.03	N	273060	100	50 억		1178309	N	N	0	N	00	N
115	20231010	150856	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1183	-82	5	-6.48	476030294	396508	98.92	1265	1265	1173	1644	886	1265	1200.56	2.34	0	-35873	1301	1283	1247	1229	1193	1292	1238	50	379	100	780	1	1	50459582	597	26.29	1.30	12	0.79	45.00	907.00	2590	20230711	-54.32	1000	20221017	18.30	2590	-54.32	20230711	1120	5.62	20230516	2590	-54.32	20230711	1000	18.30	20221017	1.03	N	273060	100	50 억		1178309	N	N	0	N	00	N
116	20231010	140901	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1180	-85	5	-6.72	402909050	334466	83.44	1265	1265	1180	1644	886	1265	1204.63	2.34	0	-44236	1301	1283	1247	1229	1193	1292	1238	50	379	100	780	1	1	50459582	595	26.22	1.30	12	0.66	45.00	907.00	2590	20230711	-54.44	1000	20221017	18.00	2590	-54.44	20230711	1120	5.36	20230516	2590	-54.44	20230711	1000	18.00	20221017	1.03	N	273060	100	50 억		1178309	N	N	0	N	00	N
117	20231010	130854	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1185	-80	5	-6.32	359187723	297523	74.23	1265	1265	1183	1644	886	1265	1207.26	2.34	0	-42397	1301	1283	1247	1229	1193	1292	1238	50	379	100	780	1	1	50459582	598	26.33	1.31	12	0.59	45.00	907.00	2590	20230711	-54.25	1000	20221017	18.50	2590	-54.25	20230711	1120	5.80	20230516	2590	-54.25	20230711	1000	18.50	20221017	1.03	N	273060	100	50 억		1178309	N	N	0	N	00	N
118	20231010	120853	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1199	-66	5	-5.22	283364600	233758	58.32	1265	1265	1188	1644	886	1265	1212.21	2.34	0	-19525	1301	1283	1247	1229	1193	1292	1238	50	379	100	780	1	1	50459582	605	26.64	1.32	12	0.46	45.00	907.00	2590	20230711	-53.71	1000	20221017	19.90	2590	-53.71	20230711	1120	7.05	20230516	2590	-53.71	20230711	1000	19.90	20221017	1.03	N	273060	100	50 억		1178309	N	N	0	N	00	N
119	20231010	110836	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1201	-64	5	-5.06	215754096	177167	44.20	1265	1265	1194	1644	886	1265	1217.80	2.34	0	-22857	1301	1283	1247	1229	1193	1292	1238	50	379	100	780	1	1	50459582	606	26.69	1.32	12	0.35	45.00	907.00	2590	20230711	-53.63	1000	20221017	20.10	2590	-53.63	20230711	1120	7.23	20230516	2590	-53.63	20230711	1000	20.10	20221017	1.03	N	273060	100	50 억		1178309	N	N	0	N	00	N
120	20231010	100846	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1214	-51	5	-4.03	112432090	91501	22.83	1265	1265	1209	1644	886	1265	1228.75	2.34	0	-33596	1301	1283	1247	1229	1193	1292	1238	50	379	100	780	1	1	50459582	613	26.98	1.34	12	0.18	45.00	907.00	2590	20230711	-53.13	1000	20221017	21.40	2590	-53.13	20230711	1120	8.39	20230516	2590	-53.13	20230711	1000	21.40	20221017	1.03	N	273060	100	50 억		1178309	N	N	0	N	00	N
121	20231010	090841	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1225	-40	5	-3.16	41936321	33753	8.42	1265	1265	1225	1644	886	1265	1242.44	2.34	0	-10922	1301	1283	1247	1229	1193	1292	1238	50	379	100	780	1	1	50459582	618	27.22	1.35	12	0.07	45.00	907.00	2590	20230711	-52.70	1000	20221017	22.50	2590	-52.70	20230711	1120	9.38	20230516	2590	-52.70	20230711	1000	22.50	20221017	1.03	N	273060	100	50 억		1178309	N	N	0	N	00	N
122	20231006	160848	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1265	64	2	5.33	496889648	399875	62.12	1211	1265	1211	1561	841	1201	1242.71	2.29	0	22369	1288	1244	1206	1162	1124	1266	1184	50	360	100	740	1	1	50459582	638	28.11	1.39	12	0.79	45.00	907.00	2590	20230711	-51.16	1000	20221017	26.50	2590	-51.16	20230711	1120	12.95	20230516	2590	-51.16	20230711	1000	26.50	20221017	1.02	N	273060	100	50 억		1155108	N	N	0	N	00	N
123	20231006	150836	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1262	61	2	5.08	477394242	384424	59.72	1211	1264	1211	1561	841	1201	1241.99	2.29	0	22404	1288	1244	1206	1162	1124	1266	1184	50	360	100	740	1	1	50459582	637	28.04	1.39	12	0.76	45.00	907.00	2590	20230711	-51.27	1000	20221017	26.20	2590	-51.27	20230711	1120	12.68	20230516	2590	-51.27	20230711	1000	26.20	20221017	1.02	N	273060	100	50 억		1155108	N	N	0	N	00	N
124	20231006	140838	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1253	52	2	4.33	374929315	302975	47.07	1211	1261	1211	1561	841	1201	1237.66	2.29	0	29629	1288	1244	1206	1162	1124	1266	1184	50	360	100	740	1	1	50459582	632	27.84	1.38	12	0.60	45.00	907.00	2590	20230711	-51.62	1000	20221017	25.30	2590	-51.62	20230711	1120	11.88	20230516	2590	-51.62	20230711	1000	25.30	20221017	1.02	N	273060	100	50 억		1155108	N	N	0	N	00	N
125	20231006	130828	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1253	52	2	4.33	350477776	283406	44.03	1211	1261	1211	1561	841	1201	1236.84	2.29	0	32184	1288	1244	1206	1162	1124	1266	1184	50	360	100	740	1	1	50459582	632	27.84	1.38	12	0.56	45.00	907.00	2590	20230711	-51.62	1000	20221017	25.30	2590	-51.62	20230711	1120	11.88	20230516	2590	-51.62	20230711	1000	25.30	20221017	1.02	N	273060	100	50 억		1155108	N	N	0	N	00	N
126	20231006	120826	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1253	52	2	4.33	337398021	272931	42.40	1211	1261	1211	1561	841	1201	1236.39	2.29	0	31053	1288	1244	1206	1162	1124	1266	1184	50	360	100	740	1	1	50459582	632	27.84	1.38	12	0.54	45.00	907.00	2590	20230711	-51.62	1000	20221017	25.30	2590	-51.62	20230711	1120	11.88	20230516	2590	-51.62	20230711	1000	25.30	20221017	1.02	N	273060	100	50 억		1155108	N	N	0	N	00	N
127	20231006	110819	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1249	48	2	4.00	307310096	248702	38.63	1211	1261	1211	1561	841	1201	1235.85	2.29	0	28376	1288	1244	1206	1162	1124	1266	1184	50	360	100	740	1	1	50459582	630	27.76	1.38	12	0.49	45.00	907.00	2590	20230711	-51.78	1000	20221017	24.90	2590	-51.78	20230711	1120	11.52	20230516	2590	-51.78	20230711	1000	24.90	20221017	1.02	N	273060	100	50 억		1155108	N	N	0	N	00	N
128	20231006	100825	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1238	37	2	3.08	181631476	147417	22.90	1211	1261	1211	1561	841	1201	1232.39	2.29	0	17709	1288	1244	1206	1162	1124	1266	1184	50	360	100	740	1	1	50459582	625	27.51	1.36	12	0.29	45.00	907.00	2590	20230711	-52.20	1000	20221017	23.80	2590	-52.20	20230711	1120	10.54	20230516	2590	-52.20	20230711	1000	23.80	20221017	1.02	N	273060	100	50 억		1155108	N	N	0	N	00	N
129	20231006	090819	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1224	23	2	1.92	115885269	93707	14.56	1211	1261	1211	1561	841	1201	1237.22	2.29	0	9250	1288	1244	1206	1162	1124	1266	1184	50	360	100	740	1	1	50459582	618	27.20	1.35	12	0.19	45.00	907.00	2590	20230711	-52.74	1000	20221017	22.40	2590	-52.74	20230711	1120	9.29	20230516	2590	-52.74	20230711	1000	22.40	20221017	1.02	N	273060	100	50 억		1155108	N	N	0	N	00	N