KissMeData/199800/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	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	-1950	5	-5.74	2589941450	78289	15.92	33350	34650	32000	44100	23800	33950	33080.36	0.77	0	863	40850	37400	34300	30850	27750	35850	29300	40	10150	500	24440	50	1	7919274	2534	-13.83	3.58	12	0.99	-2313.00	8937.00	67900	20221215	-52.87	26100	20231024	22.61	58800	-45.58	20230116	26100	22.61	20231024	67900	-52.87	20221215	26100	22.61	20231024	0.58	N	199800	500	39 억		60776	N	N	58	N	00	N
3	20231031	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32250	-1700	5	-5.01	2465122750	74398	15.13	33350	34650	32100	44100	23800	33950	33132.00	0.77	0	249	40850	37400	34300	30850	27750	35850	29300	40	10150	500	24440	50	1	7919274	2554	-13.94	3.61	12	0.94	-2313.00	8937.00	67900	20221215	-52.50	26100	20231024	23.56	58800	-45.15	20230116	26100	23.56	20231024	67900	-52.50	20221215	26100	23.56	20231024	0.58	N	199800	500	39 억		60776	N	N	34	N	00	N
4	20231031	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32600	-1350	5	-3.98	2308705700	69593	14.15	33350	34650	32100	44100	23800	33950	33172.09	0.77	0	-241	40850	37400	34300	30850	27750	35850	29300	40	10150	500	24440	50	1	7919274	2582	-14.09	3.65	12	0.88	-2313.00	8937.00	67900	20221215	-51.99	26100	20231024	24.90	58800	-44.56	20230116	26100	24.90	20231024	67900	-51.99	20221215	26100	24.90	20231024	0.58	N	199800	500	39 억		60776	N	N	34	N	00	N
5	20231031	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	-1600	5	-4.71	2169542550	65293	13.28	33350	34650	32100	44100	23800	33950	33225.51	0.77	0	407	40850	37400	34300	30850	27750	35850	29300	40	10150	500	24440	50	1	7919274	2562	-13.99	3.62	12	0.82	-2313.00	8937.00	67900	20221215	-52.36	26100	20231024	23.95	58800	-44.98	20230116	26100	23.95	20231024	67900	-52.36	20221215	26100	23.95	20231024	0.58	N	199800	500	39 억		60776	N	N	34	N	00	N
6	20231031	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-1450	5	-4.27	2034791450	61131	12.43	33350	34650	32100	44100	23800	33950	33283.51	0.77	0	405	40850	37400	34300	30850	27750	35850	29300	40	10150	500	24440	50	1	7919274	2574	-14.05	3.64	12	0.77	-2313.00	8937.00	67900	20221215	-52.14	26100	20231024	24.52	58800	-44.73	20230116	26100	24.52	20231024	67900	-52.14	20221215	26100	24.52	20231024	0.58	N	199800	500	39 억		60776	N	N	34	N	00	N
7	20231031	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	-950	5	-2.80	1927821350	57871	11.77	33350	34650	32100	44100	23800	33950	33310.11	0.77	0	933	40850	37400	34300	30850	27750	35850	29300	40	10150	500	24440	50	1	7919274	2613	-14.27	3.69	12	0.73	-2313.00	8937.00	67900	20221215	-51.40	26100	20231024	26.44	58800	-43.88	20230116	26100	26.44	20231024	67900	-51.40	20221215	26100	26.44	20231024	0.58	N	199800	500	39 억		60776	N	N	34	N	00	N
8	20231031	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-1450	5	-4.27	1740562600	52195	10.62	33350	34650	32100	44100	23800	33950	33344.92	0.77	0	1202	40850	37400	34300	30850	27750	35850	29300	40	10150	500	24440	50	1	7919274	2574	-14.05	3.64	12	0.66	-2313.00	8937.00	67900	20221215	-52.14	26100	20231024	24.52	58800	-44.73	20230116	26100	24.52	20231024	67900	-52.14	20221215	26100	24.52	20231024	0.58	N	199800	500	39 억		60776	N	N	34	N	00	N
9	20231031	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33600	-350	5	-1.03	850988400	25155	5.12	33350	34650	33350	44100	23800	33950	33828.80	0.77	0	3669	40850	37400	34300	30850	27750	35850	29300	40	10150	500	24440	50	1	7919274	2661	-14.53	3.76	12	0.32	-2313.00	8937.00	67900	20221215	-50.52	26100	20231024	28.74	58800	-42.86	20230116	26100	28.74	20231024	67900	-50.52	20221215	26100	28.74	20231024	0.58	N	199800	500	39 억		60776	N	N	34	N	00	N
10	20231030	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33950	4900	2	16.87	16974124850	486943	3401.63	37750	37750	31200	37750	20350	29050	34861.91	1.13	0	-28369	30883	29966	28533	27616	26183	30425	28075	40	8700	500	20910	50	1	7919274	2689	-14.68	3.80	12	6.15	-2313.00	8937.00	67900	20221215	-50.00	26100	20231024	30.08	58800	-42.26	20230116	26100	30.08	20231024	67900	-50.00	20221215	26100	30.08	20231024	0.59	N	199800	500	39 억		89488	N	N	34	N	00	N
11	20231030	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36100	7050	2	24.27	16021045350	459520	3210.06	37750	37750	31200	37750	20350	29050	34867.11	1.13	0	-28693	30883	29966	28533	27616	26183	30425	28075	40	8700	500	20910	50	1	7919274	2859	-15.61	4.04	12	5.80	-2313.00	8937.00	67900	20221215	-46.83	26100	20231024	38.31	58800	-38.61	20230116	26100	38.31	20231024	67900	-46.83	20221215	26100	38.31	20231024	0.59	N	199800	500	39 억		89488	N	N	5	N	00	N
12	20231030	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33350	4300	2	14.80	11464186550	333565	2330.18	37750	37750	31200	37750	20350	29050	34371.66	1.13	0	-26039	30883	29966	28533	27616	26183	30425	28075	40	8700	500	20910	50	1	7919274	2641	-14.42	3.73	12	4.21	-2313.00	8937.00	67900	20221215	-50.88	26100	20231024	27.78	58800	-43.28	20230116	26100	27.78	20231024	67900	-50.88	20221215	26100	27.78	20231024	0.59	N	199800	500	39 억		89488	N	N	5	N	00	N
13	20231030	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	4750	2	16.35	10584153700	306750	2142.86	37750	37750	31200	37750	20350	29050	34507.50	1.13	0	-24234	30883	29966	28533	27616	26183	30425	28075	40	8700	500	20910	50	1	7919274	2677	-14.61	3.78	12	3.87	-2313.00	8937.00	67900	20221215	-50.22	26100	20231024	29.50	58800	-42.52	20230116	26100	29.50	20231024	67900	-50.22	20221215	26100	29.50	20231024	0.59	N	199800	500	39 억		89488	N	N	5	N	00	N
14	20231030	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34950	5900	2	20.31	9746316200	281883	1969.14	37750	37750	31200	37750	20350	29050	34579.42	1.13	0	-23836	30883	29966	28533	27616	26183	30425	28075	40	8700	500	20910	50	1	7919274	2768	-15.11	3.91	12	3.56	-2313.00	8937.00	67900	20221215	-48.53	26100	20231024	33.91	58800	-40.56	20230116	26100	33.91	20231024	67900	-48.53	20221215	26100	33.91	20231024	0.59	N	199800	500	39 억		89488	N	N	5	N	00	N
15	20231030	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	5150	2	17.73	8961634550	259258	1811.09	37750	37750	31200	37750	20350	29050	34570.45	1.13	0	-21868	30883	29966	28533	27616	26183	30425	28075	40	8700	500	20910	50	1	7919274	2708	-14.79	3.83	12	3.27	-2313.00	8937.00	67900	20221215	-49.63	26100	20231024	31.03	58800	-41.84	20230116	26100	31.03	20231024	67900	-49.63	20221215	26100	31.03	20231024	0.59	N	199800	500	39 억		89488	N	N	5	N	00	N
16	20231030	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36150	7100	2	24.44	6886289900	199596	1394.31	37750	37750	31200	37750	20350	29050	34506.25	1.13	0	-15263	30883	29966	28533	27616	26183	30425	28075	40	8700	500	20910	50	1	7919274	2863	-15.63	4.04	12	2.52	-2313.00	8937.00	67900	20221215	-46.76	26100	20231024	38.51	58800	-38.52	20230116	26100	38.51	20231024	67900	-46.76	20221215	26100	38.51	20231024	0.59	N	199800	500	39 억		89488	N	N	5	N	00	N
17	20231030	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	2650	2	9.12	2777300650	80040	559.13	37750	37750	31200	37750	20350	29050	34712.14	1.13	0	-7378	30883	29966	28533	27616	26183	30425	28075	40	8700	500	20910	50	1	7919274	2510	-13.71	3.55	12	1.01	-2313.00	8937.00	67900	20221215	-53.31	26100	20231024	21.46	58800	-46.09	20230116	26100	21.46	20231024	67900	-53.31	20221215	26100	21.46	20231024	0.59	N	199800	500	39 억		89488	N	N	5	N	00	N
18	20231027	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	1600	2	5.83	406830950	14224	65.10	27200	29450	27100	35650	19250	27450	28597.71	1.13	0	-260	29416	28432	27416	26432	25416	28925	26925	40	8200	500	19760	50	1	7919274	2301	-12.56	3.25	12	0.18	-2313.00	8937.00	67900	20221215	-57.22	26100	20231024	11.30	58800	-50.60	20230116	26100	11.30	20231024	67900	-57.22	20221215	26100	11.30	20231024	0.60	N	199800	500	39 억		89648	N	N	5	N	00	N
19	20231027	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	1450	2	5.28	387895550	13571	62.11	27200	29450	27100	35650	19250	27450	28586.20	1.13	0	-206	29416	28432	27416	26432	25416	28925	26925	40	8200	500	19760	50	1	7919274	2289	-12.49	3.23	12	0.17	-2313.00	8937.00	67900	20221215	-57.44	26100	20231024	10.73	58800	-50.85	20230116	26100	10.73	20231024	67900	-57.44	20221215	26100	10.73	20231024	0.60	N	199800	500	39 억		89648	N	N	29	N	00	N
20	20231027	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	1300	2	4.74	359226850	12580	57.57	27200	29450	27100	35650	19250	27450	28559.10	1.13	0	-62	29416	28432	27416	26432	25416	28925	26925	40	8200	500	19760	50	1	7919274	2277	-12.43	3.22	12	0.16	-2313.00	8937.00	67900	20221215	-57.66	26100	20231024	10.15	58800	-51.11	20230116	26100	10.15	20231024	67900	-57.66	20221215	26100	10.15	20231024	0.60	N	199800	500	39 억		89648	N	N	29	N	00	N
21	20231027	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	1050	2	3.83	336155750	11774	53.89	27200	29450	27100	35650	19250	27450	28554.62	1.13	0	-58	29416	28432	27416	26432	25416	28925	26925	40	8200	500	19760	50	1	7919274	2257	-12.32	3.19	12	0.15	-2313.00	8937.00	67900	20221215	-58.03	26100	20231024	9.20	58800	-51.53	20230116	26100	9.20	20231024	67900	-58.03	20221215	26100	9.20	20231024	0.60	N	199800	500	39 억		89648	N	N	29	N	00	N
22	20231027	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	1700	2	6.19	301424100	10573	48.39	27200	29450	27100	35650	19250	27450	28513.08	1.13	0	52	29416	28432	27416	26432	25416	28925	26925	40	8200	500	19760	50	1	7919274	2308	-12.60	3.26	12	0.13	-2313.00	8937.00	67900	20221215	-57.07	26100	20231024	11.69	58800	-50.43	20230116	26100	11.69	20231024	67900	-57.07	20221215	26100	11.69	20231024	0.60	N	199800	500	39 억		89648	N	N	29	N	00	N
23	20231027	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	1350	2	4.92	251817300	8866	40.58	27200	29450	27100	35650	19250	27450	28407.12	1.13	0	-15	29416	28432	27416	26432	25416	28925	26925	40	8200	500	19760	50	1	7919274	2281	-12.45	3.22	12	0.11	-2313.00	8937.00	67900	20221215	-57.58	26100	20231024	10.34	58800	-51.02	20230116	26100	10.34	20231024	67900	-57.58	20221215	26100	10.34	20231024	0.60	N	199800	500	39 억		89648	N	N	29	N	00	N
24	20231027	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-50	5	-0.18	47521650	1739	7.96	27200	27700	27100	35650	19250	27450	27323.95	1.13	0	-396	29416	28432	27416	26432	25416	28925	26925	40	8200	500	19760	50	1	7919274	2170	-11.85	3.07	12	0.02	-2313.00	8937.00	67900	20221215	-59.65	26100	20231024	4.98	58800	-53.40	20230116	26100	4.98	20231024	67900	-59.65	20221215	26100	4.98	20231024	0.60	N	199800	500	39 억		89648	N	N	29	N	00	N
25	20231027	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	0	3	0.00	3195750	117	0.54	27200	27450	27200	35650	19250	27450	27238.00	1.13	0	31	29416	28432	27416	26432	25416	28925	26925	40	8200	500	19760	50	1	7919274	2174	-11.87	3.07	12	0.00	-2313.00	8937.00	67900	20221215	-59.57	26100	20231024	5.17	58800	-53.32	20230116	26100	5.17	20231024	67900	-59.57	20221215	26100	5.17	20231024	0.60	N	199800	500	39 억		89648	N	N	29	N	00	N
26	20231026	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	450	2	1.67	597580850	21775	115.25	27000	28400	26400	35100	18900	27000	27443.59	1.16	0	-2215	29466	28232	27566	26332	25666	27900	26000	40	8100	500	19440	50	1	7919274	2174	-11.87	3.07	12	0.27	-2313.00	8937.00	67900	20221215	-59.57	26100	20231024	5.17	58800	-53.32	20230116	26100	5.17	20231024	67900	-59.57	20221215	26100	5.17	20231024	0.60	N	199800	500	39 억		91852	N	N	29	N	00	N
27	20231026	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	750	2	2.78	582606900	21232	112.37	27000	28400	26400	35100	18900	27000	27440.20	1.16	0	-2316	29466	28232	27566	26332	25666	27900	26000	40	8100	500	19440	50	1	7919274	2198	-12.00	3.11	12	0.27	-2313.00	8937.00	67900	20221215	-59.13	26100	20231024	6.32	58800	-52.81	20230116	26100	6.32	20231024	67900	-59.13	20221215	26100	6.32	20231024	0.60	N	199800	500	39 억		91852	N	N	0	N	00	N
28	20231026	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	700	2	2.59	542147550	19770	104.64	27000	28400	26400	35100	18900	27000	27422.91	1.16	0	-2419	29466	28232	27566	26332	25666	27900	26000	40	8100	500	19440	50	1	7919274	2194	-11.98	3.10	12	0.25	-2313.00	8937.00	67900	20221215	-59.20	26100	20231024	6.13	58800	-52.89	20230116	26100	6.13	20231024	67900	-59.20	20221215	26100	6.13	20231024	0.60	N	199800	500	39 억		91852	N	N	0	N	00	N
29	20231026	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	750	2	2.78	473075000	17279	91.45	27000	28400	26400	35100	18900	27000	27378.79	1.16	0	-1786	29466	28232	27566	26332	25666	27900	26000	40	8100	500	19440	50	1	7919274	2198	-12.00	3.11	12	0.22	-2313.00	8937.00	67900	20221215	-59.13	26100	20231024	6.32	58800	-52.81	20230116	26100	6.32	20231024	67900	-59.13	20221215	26100	6.32	20231024	0.60	N	199800	500	39 억		91852	N	N	0	N	00	N
30	20231026	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	1050	2	3.89	411925350	15080	79.81	27000	28400	26400	35100	18900	27000	27316.17	1.16	0	-1352	29466	28232	27566	26332	25666	27900	26000	40	8100	500	19440	50	1	7919274	2221	-12.13	3.14	12	0.19	-2313.00	8937.00	67900	20221215	-58.69	26100	20231024	7.47	58800	-52.30	20230116	26100	7.47	20231024	67900	-58.69	20221215	26100	7.47	20231024	0.60	N	199800	500	39 억		91852	N	N	0	N	00	N
31	20231026	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	900	2	3.33	343499000	12627	66.83	27000	28400	26400	35100	18900	27000	27203.66	1.16	0	-2160	29466	28232	27566	26332	25666	27900	26000	40	8100	500	19440	50	1	7919274	2209	-12.06	3.12	12	0.16	-2313.00	8937.00	67900	20221215	-58.91	26100	20231024	6.90	58800	-52.55	20230116	26100	6.90	20231024	67900	-58.91	20221215	26100	6.90	20231024	0.60	N	199800	500	39 억		91852	N	N	0	N	00	N
32	20231026	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	-200	5	-0.74	176724200	6593	34.89	27000	28400	26400	35100	18900	27000	26804.59	1.16	0	-1590	29466	28232	27566	26332	25666	27900	26000	40	8100	500	19440	50	1	7919274	2122	-11.59	3.00	12	0.08	-2313.00	8937.00	67900	20221215	-60.53	26100	20231024	2.68	58800	-54.42	20230116	26100	2.68	20231024	67900	-60.53	20221215	26100	2.68	20231024	0.60	N	199800	500	39 억		91852	N	N	0	N	00	N
33	20231026	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26550	-450	5	-1.67	21018300	784	4.15	27000	27050	26550	35100	18900	27000	26807.09	1.16	0	-177	29466	28232	27566	26332	25666	27900	26000	40	8100	500	19440	50	1	7919274	2103	-11.48	2.97	12	0.01	-2313.00	8937.00	67900	20221215	-60.90	26100	20231024	1.72	58800	-54.85	20230116	26100	1.72	20231024	67900	-60.90	20221215	26100	1.72	20231024	0.60	N	199800	500	39 억		91852	N	N	0	N	00	N
34	20231025	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	-1800	5	-6.25	523002650	18888	67.74	28800	28800	26900	37400	20200	28800	27690.01	1.25	0	-7419	30600	29700	27900	27000	25200	30150	27450	40	8600	500	20730	50	1	7919274	2138	-11.67	3.02	12	0.24	-2313.00	8937.00	67900	20221215	-60.24	26100	20231024	3.45	58800	-54.08	20230116	26100	3.45	20231024	67900	-60.24	20221215	26100	3.45	20231024	0.64	N	199800	500	39 억		99371	N	N	0	N	00	N
35	20231025	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	-1850	5	-6.42	497333050	17936	64.32	28800	28800	26900	37400	20200	28800	27728.20	1.25	0	-7285	30600	29700	27900	27000	25200	30150	27450	40	8600	500	20730	50	1	7919274	2134	-11.65	3.02	12	0.23	-2313.00	8937.00	67900	20221215	-60.31	26100	20231024	3.26	58800	-54.17	20230116	26100	3.26	20231024	67900	-60.31	20221215	26100	3.26	20231024	0.64	N	199800	500	39 억		99371	N	N	0	N	00	N
36	20231025	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	-1700	5	-5.90	428006700	15377	55.15	28800	28800	26900	37400	20200	28800	27834.21	1.25	0	-6766	30600	29700	27900	27000	25200	30150	27450	40	8600	500	20730	50	1	7919274	2146	-11.72	3.03	12	0.19	-2313.00	8937.00	67900	20221215	-60.09	26100	20231024	3.83	58800	-53.91	20230116	26100	3.83	20231024	67900	-60.09	20221215	26100	3.83	20231024	0.64	N	199800	500	39 억		99371	N	N	0	N	00	N
37	20231025	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	-1450	5	-5.03	347222200	12400	44.47	28800	28800	27350	37400	20200	28800	28001.79	1.25	0	-6843	30600	29700	27900	27000	25200	30150	27450	40	8600	500	20730	50	1	7919274	2166	-11.82	3.06	12	0.16	-2313.00	8937.00	67900	20221215	-59.72	26100	20231024	4.79	58800	-53.49	20230116	26100	4.79	20231024	67900	-59.72	20221215	26100	4.79	20231024	0.64	N	199800	500	39 억		99371	N	N	0	N	00	N
38	20231025	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-1050	5	-3.65	271704400	9659	34.64	28800	28800	27700	37400	20200	28800	28129.66	1.25	0	-5852	30600	29700	27900	27000	25200	30150	27450	40	8600	500	20730	50	1	7919274	2198	-12.00	3.11	12	0.12	-2313.00	8937.00	67900	20221215	-59.13	26100	20231024	6.32	58800	-52.81	20230116	26100	6.32	20231024	67900	-59.13	20221215	26100	6.32	20231024	0.64	N	199800	500	39 억		99371	N	N	0	N	00	N
39	20231025	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-1000	5	-3.47	238525400	8465	30.36	28800	28800	27700	37400	20200	28800	28177.84	1.25	0	-5398	30600	29700	27900	27000	25200	30150	27450	40	8600	500	20730	50	1	7919274	2202	-12.02	3.11	12	0.11	-2313.00	8937.00	67900	20221215	-59.06	26100	20231024	6.51	58800	-52.72	20230116	26100	6.51	20231024	67900	-59.06	20221215	26100	6.51	20231024	0.64	N	199800	500	39 억		99371	N	N	0	N	00	N
40	20231025	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-950	5	-3.30	179160250	6336	22.72	28800	28800	27700	37400	20200	28800	28276.55	1.25	0	-4222	30600	29700	27900	27000	25200	30150	27450	40	8600	500	20730	50	1	7919274	2206	-12.04	3.12	12	0.08	-2313.00	8937.00	67900	20221215	-58.98	26100	20231024	6.70	58800	-52.64	20230116	26100	6.70	20231024	67900	-58.98	20221215	26100	6.70	20231024	0.64	N	199800	500	39 억		99371	N	N	0	N	00	N
41	20231025	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-200	5	-0.69	8579100	300	1.08	28800	28800	28300	37400	20200	28800	28597.00	1.25	0	-2	30600	29700	27900	27000	25200	30150	27450	40	8600	500	20730	50	1	7919274	2265	-12.36	3.20	12	0.00	-2313.00	8937.00	67900	20221215	-57.88	26100	20231024	9.58	58800	-51.36	20230116	26100	9.58	20231024	67900	-57.88	20221215	26100	9.58	20231024	0.64	N	199800	500	39 억		99371	N	N	0	N	00	N
42	20231024	160830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28800	2100	2	7.87	765071000	27829	144.21	26600	28800	26100	34700	18700	26700	27487.23	1.26	0	-380	28266	27482	26966	26182	25666	27225	25925	40	8000	500	19220	50	1	7919274	2281	-12.45	3.22	12	0.35	-2313.00	8937.00	67900	20221215	-57.58	26100	20231024	10.34	58800	-51.02	20230116	26100	10.34	20231024	67900	-57.58	20221215	26100	10.34	20231024	0.67	N	199800	500	39 억		99693	N	N	0	N	00	N
43	20231024	150844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28700	2000	2	7.49	731078550	26645	138.08	26600	28700	26100	34700	18700	26700	27438.10	1.26	0	-207	28266	27482	26966	26182	25666	27225	25925	40	8000	500	19220	50	1	7919274	2273	-12.41	3.21	12	0.34	-2313.00	8937.00	67900	20221215	-57.73	26100	20231024	9.96	58800	-51.19	20230116	26100	9.96	20231024	67900	-57.73	20221215	26100	9.96	20231024	0.67	N	199800	500	39 억		99693	N	N	0	N	00	N
44	20231024	140828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28250	1550	2	5.81	527731850	19481	100.95	26600	28450	26100	34700	18700	26700	27089.83	1.26	0	-528	28266	27482	26966	26182	25666	27225	25925	40	8000	500	19220	50	1	7919274	2237	-12.21	3.16	12	0.25	-2313.00	8937.00	67900	20221215	-58.39	26100	20231024	8.24	58800	-51.96	20230116	26100	8.24	20231024	67900	-58.39	20221215	26100	8.24	20231024	0.67	N	199800	500	39 억		99693	N	N	0	N	00	N
45	20231024	130834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27100	400	2	1.50	354001450	13276	68.80	26600	27350	26100	34700	18700	26700	26664.73	1.26	0	-150	28266	27482	26966	26182	25666	27225	25925	40	8000	500	19220	50	1	7919274	2146	-11.72	3.03	12	0.17	-2313.00	8937.00	67900	20221215	-60.09	26100	20231024	3.83	58800	-53.91	20230116	26100	3.83	20231024	67900	-60.09	20221215	26100	3.83	20231024	0.67	N	199800	500	39 억		99693	N	N	0	N	00	N
46	20231024	120843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26950	250	2	0.94	320140750	12029	62.34	26600	27300	26100	34700	18700	26700	26613.99	1.26	0	-1064	28266	27482	26966	26182	25666	27225	25925	40	8000	500	19220	50	1	7919274	2134	-11.65	3.02	12	0.15	-2313.00	8937.00	67900	20221215	-60.31	26100	20231024	3.26	58800	-54.17	20230116	26100	3.26	20231024	67900	-60.31	20221215	26100	3.26	20231024	0.67	N	199800	500	39 억		99693	N	N	0	N	00	N
47	20231024	110838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26600	-100	5	-0.37	258690650	9738	50.46	26600	27300	26100	34700	18700	26700	26564.89	1.26	0	-1465	28266	27482	26966	26182	25666	27225	25925	40	8000	500	19220	50	1	7919274	2107	-11.50	2.98	12	0.12	-2313.00	8937.00	67900	20221215	-60.82	26100	20231024	1.92	58800	-54.76	20230116	26100	1.92	20231024	67900	-60.82	20221215	26100	1.92	20231024	0.67	N	199800	500	39 억		99693	N	N	0	N	00	N
48	20231024	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	-200	5	-0.75	159924450	5976	30.97	26600	27300	26350	34700	18700	26700	26761.25	1.26	0	-1675	28266	27482	26966	26182	25666	27225	25925	40	8000	500	19220	50	1	7919274	2099	-11.46	2.97	12	0.08	-2313.00	8937.00	67900	20221215	-60.97	26200	20231020	1.15	58800	-54.93	20230116	26200	1.15	20231020	67900	-60.97	20221215	26200	1.15	20231020	0.67	N	199800	500	39 억		99693	N	N	0	N	00	N
49	20231024	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	450	2	1.69	65435550	2442	12.65	26600	27150	26600	34700	18700	26700	26796.40	1.26	0	723	28266	27482	26966	26182	25666	27225	25925	40	8000	500	19220	50	1	7919274	2150	-11.74	3.04	12	0.03	-2313.00	8937.00	67900	20221215	-60.01	26200	20231020	3.63	58800	-53.83	20230116	26200	3.63	20231020	67900	-60.01	20221215	26200	3.63	20231020	0.67	N	199800	500	39 억		99693	N	N	0	N	00	N
50	20231023	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26700	-200	5	-0.74	517129550	19275	70.26	26900	27750	26450	34950	18850	26900	26829.03	1.19	0	3345	28366	27632	26916	26182	25466	27275	25825	40	8050	500	19360	50	1	7919274	2114	-11.54	2.99	12	0.24	-2313.00	8937.00	69100	20221019	-61.36	26200	20231020	1.91	58800	-54.59	20230116	26200	1.91	20231020	67900	-60.68	20221215	26200	1.91	20231020	0.71	N	199800	500	39 억		94519	N	N	26	N	00	N
51	20231023	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26650	-250	5	-0.93	502465150	18724	68.26	26900	27750	26450	34950	18850	26900	26835.35	1.19	0	3291	28366	27632	26916	26182	25466	27275	25825	40	8050	500	19360	50	1	7919274	2110	-11.52	2.98	12	0.24	-2313.00	8937.00	69100	20221019	-61.43	26200	20231020	1.72	58800	-54.68	20230116	26200	1.72	20231020	67900	-60.75	20221215	26200	1.72	20231020	0.71	N	199800	500	39 억		94519	N	N	26	N	00	N
52	20231023	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26650	-250	5	-0.93	427661550	15909	57.99	26900	27750	26500	34950	18850	26900	26881.74	1.19	0	2275	28366	27632	26916	26182	25466	27275	25825	40	8050	500	19360	50	1	7919274	2110	-11.52	2.98	12	0.20	-2313.00	8937.00	69100	20221019	-61.43	26200	20231020	1.72	58800	-54.68	20230116	26200	1.72	20231020	67900	-60.75	20221215	26200	1.72	20231020	0.71	N	199800	500	39 억		94519	N	N	26	N	00	N
53	20231023	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	-50	5	-0.19	366136500	13599	49.57	26900	27750	26500	34950	18850	26900	26923.78	1.19	0	1597	28366	27632	26916	26182	25466	27275	25825	40	8050	500	19360	50	1	7919274	2126	-11.61	3.00	12	0.17	-2313.00	8937.00	69100	20221019	-61.14	26200	20231020	2.48	58800	-54.34	20230116	26200	2.48	20231020	67900	-60.46	20221215	26200	2.48	20231020	0.71	N	199800	500	39 억		94519	N	N	26	N	00	N
54	20231023	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	-50	5	-0.19	299093000	11086	40.41	26900	27750	26500	34950	18850	26900	26979.34	1.19	0	323	28366	27632	26916	26182	25466	27275	25825	40	8050	500	19360	50	1	7919274	2126	-11.61	3.00	12	0.14	-2313.00	8937.00	69100	20221019	-61.14	26200	20231020	2.48	58800	-54.34	20230116	26200	2.48	20231020	67900	-60.46	20221215	26200	2.48	20231020	0.71	N	199800	500	39 억		94519	N	N	26	N	00	N
55	20231023	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	200	2	0.74	255016450	9442	34.42	26900	27750	26500	34950	18850	26900	27008.73	1.19	0	386	28366	27632	26916	26182	25466	27275	25825	40	8050	500	19360	50	1	7919274	2146	-11.72	3.03	12	0.12	-2313.00	8937.00	69100	20221019	-60.78	26200	20231020	3.44	58800	-53.91	20230116	26200	3.44	20231020	67900	-60.09	20221215	26200	3.44	20231020	0.71	N	199800	500	39 억		94519	N	N	26	N	00	N
56	20231023	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	-150	5	-0.56	164251350	6090	22.20	26900	27750	26500	34950	18850	26900	26970.67	1.19	0	-826	28366	27632	26916	26182	25466	27275	25825	40	8050	500	19360	50	1	7919274	2118	-11.57	2.99	12	0.08	-2313.00	8937.00	69100	20221019	-61.29	26200	20231020	2.10	58800	-54.51	20230116	26200	2.10	20231020	67900	-60.60	20221215	26200	2.10	20231020	0.71	N	199800	500	39 억		94519	N	N	26	N	00	N
57	20231023	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	450	2	1.67	20982400	775	2.83	26900	27350	26650	34950	18850	26900	27074.06	1.19	0	176	28366	27632	26916	26182	25466	27275	25825	40	8050	500	19360	50	1	7919274	2166	-11.82	3.06	12	0.01	-2313.00	8937.00	69100	20221019	-60.42	26200	20231020	4.39	58800	-53.49	20230116	26200	4.39	20231020	67900	-59.72	20221215	26200	4.39	20231020	0.71	N	199800	500	39 억		94519	N	N	26	N	00	N
58	20231020	160822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26900	-850	5	-3.06	731112400	27360	149.79	27500	27650	26200	36050	19450	27750	26721.84	1.15	0	2983	29983	28866	28133	27016	26283	28500	26650	40	8300	500	19980	50	1	7919274	2130	-11.63	3.01	12	0.35	-2313.00	8937.00	69100	20221019	-61.07	26200	20231020	2.67	58800	-54.25	20230116	26200	2.67	20231020	67900	-60.38	20221215	26200	2.67	20231020	0.71	N	199800	500	39 억		91336	N	N	26	N	00	N
59	20231020	150821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26950	-800	5	-2.88	722769650	27050	148.09	27500	27650	26200	36050	19450	27750	26719.73	1.15	0	3010	29983	28866	28133	27016	26283	28500	26650	40	8300	500	19980	50	1	7919274	2134	-11.65	3.02	12	0.34	-2313.00	8937.00	69100	20221019	-61.00	26200	20231020	2.86	58800	-54.17	20230116	26200	2.86	20231020	67900	-60.31	20221215	26200	2.86	20231020	0.71	N	199800	500	39 억		91336	N	N	0	N	00	N
60	20231020	140829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27000	-750	5	-2.70	673217800	25213	138.03	27500	27650	26200	36050	19450	27750	26701.18	1.15	0	3500	29983	28866	28133	27016	26283	28500	26650	40	8300	500	19980	50	1	7919274	2138	-11.67	3.02	12	0.32	-2313.00	8937.00	69100	20221019	-60.93	26200	20231020	3.05	58800	-54.08	20230116	26200	3.05	20231020	67900	-60.24	20221215	26200	3.05	20231020	0.71	N	199800	500	39 억		91336	N	N	0	N	00	N
61	20231020	130806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26650	-1100	5	-3.96	570981500	21425	117.29	27500	27650	26200	36050	19450	27750	26650.19	1.15	0	1386	29983	28866	28133	27016	26283	28500	26650	40	8300	500	19980	50	1	7919274	2110	-11.52	2.98	12	0.27	-2313.00	8937.00	69100	20221019	-61.43	26200	20231020	1.72	58800	-54.68	20230116	26200	1.72	20231020	67900	-60.75	20221215	26200	1.72	20231020	0.71	N	199800	500	39 억		91336	N	N	0	N	00	N
62	20231020	120816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26700	-1050	5	-3.78	533095800	19999	109.49	27500	27650	26200	36050	19450	27750	26656.07	1.15	0	1090	29983	28866	28133	27016	26283	28500	26650	40	8300	500	19980	50	1	7919274	2114	-11.54	2.99	12	0.25	-2313.00	8937.00	69100	20221019	-61.36	26200	20231020	1.91	58800	-54.59	20230116	26200	1.91	20231020	67900	-60.68	20221215	26200	1.91	20231020	0.71	N	199800	500	39 억		91336	N	N	0	N	00	N
63	20231020	110825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26600	-1150	5	-4.14	499311850	18722	102.50	27500	27650	26200	36050	19450	27750	26669.73	1.15	0	790	29983	28866	28133	27016	26283	28500	26650	40	8300	500	19980	50	1	7919274	2107	-11.50	2.98	12	0.24	-2313.00	8937.00	69100	20221019	-61.51	26200	20231020	1.53	58800	-54.76	20230116	26200	1.53	20231020	67900	-60.82	20221215	26200	1.53	20231020	0.71	N	199800	500	39 억		91336	N	N	0	N	00	N
64	20231020	100816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26600	-1150	5	-4.14	414022150	15507	84.90	27500	27650	26300	36050	19450	27750	26698.98	1.15	0	1014	29983	28866	28133	27016	26283	28500	26650	40	8300	500	19980	50	1	7919274	2107	-11.50	2.98	12	0.20	-2313.00	8937.00	69100	20221019	-61.51	26300	20231020	1.14	58800	-54.76	20230116	26300	1.14	20231020	67900	-60.82	20221215	26300	1.14	20231020	0.71	N	199800	500	39 억		91336	N	N	0	N	00	N
65	20231020	090817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26800	-950	5	-3.42	20446450	753	4.12	27500	27650	26800	36050	19450	27750	27152.53	1.15	0	-288	29983	28866	28133	27016	26283	28500	26650	40	8300	500	19980	50	1	7919274	2122	-11.59	3.00	12	0.01	-2313.00	8937.00	69100	20221019	-61.22	26800	20231020	0.00	58800	-54.42	20230116	26800	0.00	20231020	67900	-60.53	20221215	26800	0.00	20231020	0.71	N	199800	500	39 억		91336	N	N	0	N	00	N
66	20231019	160814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27750	-1500	5	-5.13	506657100	18149	73.04	29250	29250	27400	38000	20500	29250	27917.45	1.18	0	-1968	30850	30050	29250	28450	27650	29650	28050	40	8750	500	21060	50	1	7919274	2198	-12.00	3.11	12	0.23	-2313.00	8937.00	69100	20221019	-59.84	27400	20231019	1.28	58800	-52.81	20230116	27400	1.28	20231019	69100	-59.84	20221019	27400	1.28	20231019	0.72	N	199800	500	39 억		93415	N	N	0	N	00	N
67	20231019	150807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27500	-1750	5	-5.98	432117500	15450	62.18	29250	29250	27400	38000	20500	29250	27968.77	1.18	0	-2636	30850	30050	29250	28450	27650	29650	28050	40	8750	500	21060	50	1	7919274	2178	-11.89	3.08	12	0.20	-2313.00	8937.00	69100	20221019	-60.20	27400	20231019	0.36	58800	-53.23	20230116	27400	0.36	20231019	69100	-60.20	20221019	27400	0.36	20231019	0.72	N	199800	500	39 억		93415	N	N	0	N	00	N
68	20231019	140818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27750	-1500	5	-5.13	286934800	10190	41.01	29250	29250	27700	38000	20500	29250	28158.47	1.18	0	-2950	30850	30050	29250	28450	27650	29650	28050	40	8750	500	21060	50	1	7919274	2198	-12.00	3.11	12	0.13	-2313.00	8937.00	69100	20221019	-59.84	27700	20231019	0.18	58800	-52.81	20230116	27700	0.18	20231019	69100	-59.84	20221019	27700	0.18	20231019	0.72	N	199800	500	39 억		93415	N	N	0	N	00	N
69	20231019	130809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28200	-1050	5	-3.59	189932600	6715	27.02	29250	29250	28000	38000	20500	29250	28284.83	1.18	0	-2220	30850	30050	29250	28450	27650	29650	28050	40	8750	500	21060	50	1	7919274	2233	-12.19	3.16	12	0.08	-2313.00	8937.00	69100	20221019	-59.19	28000	20231019	0.71	58800	-52.04	20230116	28000	0.71	20231019	69100	-59.19	20221019	28000	0.71	20231019	0.72	N	199800	500	39 억		93415	N	N	0	N	00	N
70	20231019	120816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28300	-950	5	-3.25	170936350	6043	24.32	29250	29250	28000	38000	20500	29250	28286.67	1.18	0	-1819	30850	30050	29250	28450	27650	29650	28050	40	8750	500	21060	50	1	7919274	2241	-12.24	3.17	12	0.08	-2313.00	8937.00	69100	20221019	-59.04	28000	20231019	1.07	58800	-51.87	20230116	28000	1.07	20231019	69100	-59.04	20221019	28000	1.07	20231019	0.72	N	199800	500	39 억		93415	N	N	0	N	00	N
71	20231019	110811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28450	-800	5	-2.74	127979350	4517	18.18	29250	29250	28000	38000	20500	29250	28332.82	1.18	0	-1568	30850	30050	29250	28450	27650	29650	28050	40	8750	500	21060	50	1	7919274	2253	-12.30	3.18	12	0.06	-2313.00	8937.00	69100	20221019	-58.83	28000	20231019	1.61	58800	-51.62	20230116	28000	1.61	20231019	69100	-58.83	20221019	28000	1.61	20231019	0.72	N	199800	500	39 억		93415	N	N	0	N	00	N
72	20231019	100804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28100	-1150	5	-3.93	78501100	2773	11.16	29250	29250	28000	38000	20500	29250	28309.09	1.18	0	-1083	30850	30050	29250	28450	27650	29650	28050	40	8750	500	21060	50	1	7919274	2225	-12.15	3.14	12	0.04	-2313.00	8937.00	69100	20221019	-59.33	28000	20231019	0.36	58800	-52.21	20230116	28000	0.36	20231019	69100	-59.33	20221019	28000	0.36	20231019	0.72	N	199800	500	39 억		93415	N	N	0	N	00	N
73	20231019	090815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28450	-800	5	-2.74	14353450	503	2.02	29250	29250	28250	38000	20500	29250	28535.69	1.18	0	-387	30850	30050	29250	28450	27650	29650	28050	40	8750	500	21060	50	1	7919274	2253	-12.30	3.18	12	0.01	-2313.00	8937.00	69100	20221019	-58.83	28250	20231019	0.71	58800	-51.62	20230116	28250	0.71	20231019	69100	-58.83	20221019	28250	0.71	20231019	0.72	N	199800	500	39 억		93415	N	N	0	N	00	N
74	20231018	160818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	29250	-800	5	-2.66	706747400	24447	141.21	30050	30050	28450	39050	21050	30050	28909.32	1.18	0	351	31983	31016	30433	29466	28883	30725	29175	40	9000	500	21630	50	1	7919274	2316	-12.65	3.27	12	0.31	-2313.00	8937.00	69100	20221019	-57.67	28450	20231018	2.81	58800	-50.26	20230116	28450	2.81	20231018	69100	-57.67	20221019	28450	2.81	20231018	0.73	N	199800	500	39 억		93110	N	N	9	N	00	N
75	20231018	150810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28700	-1350	5	-4.49	670165000	23191	133.96	30050	30050	28450	39050	21050	30050	28897.63	1.18	0	-40	31983	31016	30433	29466	28883	30725	29175	40	9000	500	21630	50	1	7919274	2273	-12.41	3.21	12	0.29	-2313.00	8937.00	69100	20221019	-58.47	28450	20231018	0.88	58800	-51.19	20230116	28450	0.88	20231018	69100	-58.47	20221019	28450	0.88	20231018	0.73	N	199800	500	39 억		93110	N	N	9	N	00	N
76	20231018	140758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28800	-1250	5	-4.16	524128500	18092	104.51	30050	30050	28600	39050	21050	30050	28970.18	1.18	0	-406	31983	31016	30433	29466	28883	30725	29175	40	9000	500	21630	50	1	7919274	2281	-12.45	3.22	12	0.23	-2313.00	8937.00	69100	20221019	-58.32	28600	20231018	0.70	58800	-51.02	20230116	28600	0.70	20231018	69100	-58.32	20221019	28600	0.70	20231018	0.73	N	199800	500	39 억		93110	N	N	9	N	00	N
77	20231018	130756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28950	-1100	5	-3.66	458612850	15811	91.33	30050	30050	28600	39050	21050	30050	29005.94	1.18	0	-540	31983	31016	30433	29466	28883	30725	29175	40	9000	500	21630	50	1	7919274	2293	-12.52	3.24	12	0.20	-2313.00	8937.00	69100	20221019	-58.10	28600	20231018	1.22	58800	-50.77	20230116	28600	1.22	20231018	69100	-58.10	20221019	28600	1.22	20231018	0.73	N	199800	500	39 억		93110	N	N	9	N	00	N
78	20231018	120811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28950	-1100	5	-3.66	418937700	14432	83.36	30050	30050	28600	39050	21050	30050	29028.39	1.18	0	213	31983	31016	30433	29466	28883	30725	29175	40	9000	500	21630	50	1	7919274	2293	-12.52	3.24	12	0.18	-2313.00	8937.00	69100	20221019	-58.10	28600	20231018	1.22	58800	-50.77	20230116	28600	1.22	20231018	69100	-58.10	20221019	28600	1.22	20231018	0.73	N	199800	500	39 억		93110	N	N	9	N	00	N
79	20231018	110804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28900	-1150	5	-3.83	307405350	10558	60.99	30050	30050	28600	39050	21050	30050	29115.87	1.18	0	963	31983	31016	30433	29466	28883	30725	29175	40	9000	500	21630	50	1	7919274	2289	-12.49	3.23	12	0.13	-2313.00	8937.00	69100	20221019	-58.18	28600	20231018	1.05	58800	-50.85	20230116	28600	1.05	20231018	69100	-58.18	20221019	28600	1.05	20231018	0.73	N	199800	500	39 억		93110	N	N	9	N	00	N
80	20231018	100813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	29200	-850	5	-2.83	110813500	3762	21.73	30050	30050	29050	39050	21050	30050	29456.01	1.18	0	-842	31983	31016	30433	29466	28883	30725	29175	40	9000	500	21630	50	1	7919274	2312	-12.62	3.27	12	0.05	-2313.00	8937.00	69100	20221019	-57.74	29050	20231018	0.52	58800	-50.34	20230116	29050	0.52	20231018	69100	-57.74	20221019	29050	0.52	20231018	0.73	N	199800	500	39 억		93110	N	N	9	N	00	N
81	20231018	090759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	29950	-100	5	-0.33	13956150	468	2.70	30050	30050	29200	39050	21050	30050	29820.83	1.18	0	-72	31983	31016	30433	29466	28883	30725	29175	40	9000	500	21630	50	1	7919274	2372	-12.95	3.35	12	0.01	-2313.00	8937.00	69100	20221019	-56.66	29200	20231018	2.57	58800	-49.06	20230116	29200	2.57	20231018	69100	-56.66	20221019	29200	2.57	20231018	0.73	N	199800	500	39 억		93110	N	N	9	N	00	N
82	20231017	160804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30050	-250	5	-0.83	524672000	17306	79.74	30300	31400	29850	39350	21250	30300	30317.35	1.11	0	4933	32600	31450	30700	29550	28800	31075	29175	40	9050	500	21810	50	1	7919274	2380	-12.99	3.36	12	0.22	-2313.00	8937.00	69100	20221019	-56.51	29850	20231017	0.67	58800	-48.89	20230116	29850	0.67	20231017	69100	-56.51	20221019	29850	0.67	20231017	0.73	N	199800	500	39 억		87797	N	N	9	N	00	N
83	20231017	150809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30300	0	3	0.00	513968850	16951	78.10	30300	31400	29850	39350	21250	30300	30320.86	1.11	0	4847	32600	31450	30700	29550	28800	31075	29175	40	9050	500	21810	50	1	7919274	2400	-13.10	3.39	12	0.21	-2313.00	8937.00	69100	20221019	-56.15	29850	20231017	1.51	58800	-48.47	20230116	29850	1.51	20231017	69100	-56.15	20221019	29850	1.51	20231017	0.73	N	199800	500	39 억		87797	N	N	8	N	00	N
84	20231017	140810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	29950	-350	5	-1.16	442308750	14571	67.14	30300	31400	29850	39350	21250	30300	30355.41	1.11	0	4539	32600	31450	30700	29550	28800	31075	29175	40	9050	500	21810	50	1	7919274	2372	-12.95	3.35	12	0.18	-2313.00	8937.00	69100	20221019	-56.66	29850	20231017	0.34	58800	-49.06	20230116	29850	0.34	20231017	69100	-56.66	20221019	29850	0.34	20231017	0.73	N	199800	500	39 억		87797	N	N	8	N	00	N
85	20231017	130803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30150	-150	5	-0.50	345955700	11359	52.34	30300	31400	29950	39350	21250	30300	30456.53	1.11	0	3992	32600	31450	30700	29550	28800	31075	29175	40	9050	500	21810	50	1	7919274	2388	-13.04	3.37	12	0.14	-2313.00	8937.00	69100	20221019	-56.37	29950	20231017	0.67	58800	-48.72	20230116	29950	0.67	20231017	69100	-56.37	20221019	29950	0.67	20231017	0.73	N	199800	500	39 억		87797	N	N	8	N	00	N
86	20231017	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	100	2	0.33	180577500	5876	27.07	30300	31400	30000	39350	21250	30300	30731.36	1.11	0	1927	32600	31450	30700	29550	28800	31075	29175	40	9050	500	21810	50	1	7919274	2407	-13.14	3.40	12	0.07	-2313.00	8937.00	69100	20221019	-56.01	29950	20231016	1.50	58800	-48.30	20230116	29950	1.50	20231016	69100	-56.01	20221019	29950	1.50	20231016	0.73	N	199800	500	39 억		87797	N	N	8	N	00	N
87	20231017	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	450	2	1.49	153602400	4993	23.00	30300	31400	30000	39350	21250	30300	30763.55	1.11	0	2039	32600	31450	30700	29550	28800	31075	29175	40	9050	500	21810	50	1	7919274	2435	-13.29	3.44	12	0.06	-2313.00	8937.00	69100	20221019	-55.50	29950	20231016	2.67	58800	-47.70	20230116	29950	2.67	20231016	69100	-55.50	20221019	29950	2.67	20231016	0.73	N	199800	500	39 억		87797	N	N	8	N	00	N
88	20231017	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	700	2	2.31	140085050	4554	20.98	30300	31400	30000	39350	21250	30300	30760.88	1.11	0	2012	32600	31450	30700	29550	28800	31075	29175	40	9050	500	21810	50	1	7919274	2455	-13.40	3.47	12	0.06	-2313.00	8937.00	69100	20221019	-55.14	29950	20231016	3.51	58800	-47.28	20230116	29950	3.51	20231016	69100	-55.14	20221019	29950	3.51	20231016	0.73	N	199800	500	39 억		87797	N	N	8	N	00	N
89	20231017	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	300	2	0.99	51927500	1718	7.92	30300	30900	30000	39350	21250	30300	30225.55	1.11	0	113	32600	31450	30700	29550	28800	31075	29175	40	9050	500	21810	50	1	7919274	2423	-13.23	3.42	12	0.02	-2313.00	8937.00	69100	20221019	-55.72	29950	20231016	2.17	58800	-47.96	20230116	29950	2.17	20231016	69100	-55.72	20221019	29950	2.17	20231016	0.73	N	199800	500	39 억		87797	N	N	8	N	00	N
90	20231016	160800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30300	-1550	5	-4.87	657413650	21702	317.42	31850	31850	29950	41400	22300	31850	30292.76	1.08	0	2149	32916	32382	31866	31332	30816	32125	31075	40	9550	500	22930	50	1	7919274	2400	-13.10	3.39	12	0.27	-2313.00	8937.00	69100	20221019	-56.15	29950	20231016	1.17	58800	-48.47	20230116	29950	1.17	20231016	69100	-56.15	20221019	29950	1.17	20231016	0.73	N	199800	500	39 억		85717	N	N	8	N	00	N
91	20231016	150800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30250	-1600	5	-5.02	593808700	19602	286.70	31850	31850	29950	41400	22300	31850	30293.27	1.08	0	2434	32916	32382	31866	31332	30816	32125	31075	40	9550	500	22930	50	1	7919274	2396	-13.08	3.38	12	0.25	-2313.00	8937.00	69100	20221019	-56.22	29950	20231016	1.00	58800	-48.55	20230116	29950	1.00	20231016	69100	-56.22	20221019	29950	1.00	20231016	0.73	N	199800	500	39 억		85717	N	N	4	N	00	N
92	20231016	140801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30400	-1450	5	-4.55	219584200	7155	104.65	31850	31850	30400	41400	22300	31850	30689.62	1.08	0	-2075	32916	32382	31866	31332	30816	32125	31075	40	9550	500	22930	50	1	7919274	2407	-13.14	3.40	12	0.09	-2313.00	8937.00	69100	20221019	-56.01	30400	20231016	0.00	58800	-48.30	20230116	30400	0.00	20231016	69100	-56.01	20221019	30400	0.00	20231016	0.73	N	199800	500	39 억		85717	N	N	4	N	00	N
93	20231016	130755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	30500	-1350	5	-4.24	189893900	6181	90.41	31850	31850	30400	41400	22300	31850	30722.20	1.08	0	-1929	32916	32382	31866	31332	30816	32125	31075	40	9550	500	22930	50	1	7919274	2415	-13.19	3.41	12	0.08	-2313.00	8937.00	69100	20221019	-55.86	30400	20231016	0.33	58800	-48.13	20230116	30400	0.33	20231016	69100	-55.86	20221019	30400	0.33	20231016	0.73	N	199800	500	39 억		85717	N	N	4	N	00	N
94	20231016	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30550	-1300	5	-4.08	148057050	4808	70.32	31850	31850	30500	41400	22300	31850	30793.90	1.08	0	-1576	32916	32382	31866	31332	30816	32125	31075	40	9550	500	22930	50	1	7919274	2419	-13.21	3.42	12	0.06	-2313.00	8937.00	69100	20221019	-55.79	30450	20231011	0.33	58800	-48.04	20230116	30450	0.33	20231011	69100	-55.79	20221019	30450	0.33	20231011	0.73	N	199800	500	39 억		85717	N	N	4	N	00	N
95	20231016	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30800	-1050	5	-3.30	101122700	3276	47.92	31850	31850	30600	41400	22300	31850	30867.74	1.08	0	-789	32916	32382	31866	31332	30816	32125	31075	40	9550	500	22930	50	1	7919274	2439	-13.32	3.45	12	0.04	-2313.00	8937.00	69100	20221019	-55.43	30450	20231011	1.15	58800	-47.62	20230116	30450	1.15	20231011	69100	-55.43	20221019	30450	1.15	20231011	0.73	N	199800	500	39 억		85717	N	N	4	N	00	N
96	20231016	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	-1150	5	-3.61	56216200	1815	26.55	31850	31850	30600	41400	22300	31850	30973.11	1.08	0	-207	32916	32382	31866	31332	30816	32125	31075	40	9550	500	22930	50	1	7919274	2431	-13.27	3.44	12	0.02	-2313.00	8937.00	69100	20221019	-55.57	30450	20231011	0.82	58800	-47.79	20230116	30450	0.82	20231011	69100	-55.57	20221019	30450	0.82	20231011	0.73	N	199800	500	39 억		85717	N	N	4	N	00	N
97	20231016	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	-300	5	-0.94	3861300	122	1.78	31850	31850	31350	41400	22300	31850	31650.00	1.08	0	-59	32916	32382	31866	31332	30816	32125	31075	40	9550	500	22930	50	1	7919274	2499	-13.64	3.53	12	0.00	-2313.00	8937.00	69100	20221019	-54.34	30450	20231011	3.61	58800	-46.34	20230116	30450	3.61	20231011	69100	-54.34	20221019	30450	3.61	20231011	0.73	N	199800	500	39 억		85717	N	N	4	N	00	N
98	20231012	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	300	2	0.93	158147800	4891	47.34	32150	32750	32100	41700	22500	32100	32333.92	1.11	0	768	34000	33050	31750	30800	29500	33525	31275	40	9600	500	23110	50	1	7919274	2566	-14.01	3.63	12	0.06	-2313.00	8937.00	71300	20221007	-54.56	30450	20231011	6.40	58800	-44.90	20230116	30450	6.40	20231011	69100	-53.11	20221019	30450	6.40	20231011	0.74	N	199800	500	39 억		87781	N	N	2	N	00	N
99	20231012	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32300	200	2	0.62	149920300	4637	44.88	32150	32750	32100	41700	22500	32100	32331.31	1.11	0	769	34000	33050	31750	30800	29500	33525	31275	40	9600	500	23110	50	1	7919274	2558	-13.96	3.61	12	0.06	-2313.00	8937.00	71300	20221007	-54.70	30450	20231011	6.08	58800	-45.07	20230116	30450	6.08	20231011	69100	-53.26	20221019	30450	6.08	20231011	0.74	N	199800	500	39 억		87781	N	N	3	N	00	N
100	20231012	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	250	2	0.78	129194950	3995	38.67	32150	32750	32100	41700	22500	32100	32339.16	1.11	0	772	34000	33050	31750	30800	29500	33525	31275	40	9600	500	23110	50	1	7919274	2562	-13.99	3.62	12	0.05	-2313.00	8937.00	71300	20221007	-54.63	30450	20231011	6.24	58800	-44.98	20230116	30450	6.24	20231011	69100	-53.18	20221019	30450	6.24	20231011	0.74	N	199800	500	39 억		87781	N	N	3	N	00	N
101	20231012	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	400	2	1.25	111901900	3461	33.50	32150	32750	32100	41700	22500	32100	32332.25	1.11	0	685	34000	33050	31750	30800	29500	33525	31275	40	9600	500	23110	50	1	7919274	2574	-14.05	3.64	12	0.04	-2313.00	8937.00	71300	20221007	-54.42	30450	20231011	6.73	58800	-44.73	20230116	30450	6.73	20231011	69100	-52.97	20221019	30450	6.73	20231011	0.74	N	199800	500	39 억		87781	N	N	3	N	00	N
102	20231012	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32300	200	2	0.62	107912800	3338	32.31	32150	32750	32100	41700	22500	32100	32328.58	1.11	0	667	34000	33050	31750	30800	29500	33525	31275	40	9600	500	23110	50	1	7919274	2558	-13.96	3.61	12	0.04	-2313.00	8937.00	71300	20221007	-54.70	30450	20231011	6.08	58800	-45.07	20230116	30450	6.08	20231011	69100	-53.26	20221019	30450	6.08	20231011	0.74	N	199800	500	39 억		87781	N	N	3	N	00	N
103	20231012	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32650	550	2	1.71	90605450	2804	27.14	32150	32750	32100	41700	22500	32100	32312.93	1.11	0	555	34000	33050	31750	30800	29500	33525	31275	40	9600	500	23110	50	1	7919274	2586	-14.12	3.65	12	0.04	-2313.00	8937.00	71300	20221007	-54.21	30450	20231011	7.22	58800	-44.47	20230116	30450	7.22	20231011	69100	-52.75	20221019	30450	7.22	20231011	0.74	N	199800	500	39 억		87781	N	N	3	N	00	N
104	20231012	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32150	50	2	0.16	36890350	1145	11.08	32150	32450	32150	41700	22500	32100	32218.65	1.11	0	18	34000	33050	31750	30800	29500	33525	31275	40	9600	500	23110	50	1	7919274	2546	-13.90	3.60	12	0.01	-2313.00	8937.00	71300	20221007	-54.91	30450	20231011	5.58	58800	-45.32	20230116	30450	5.58	20231011	69100	-53.47	20221019	30450	5.58	20231011	0.74	N	199800	500	39 억		87781	N	N	3	N	00	N
105	20231012	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32300	200	2	0.62	676650	21	0.20	32150	32300	32150	41700	22500	32100	32221.43	1.11	0	9	34000	33050	31750	30800	29500	33525	31275	40	9600	500	23110	50	1	7919274	2558	-13.96	3.61	12	0.00	-2313.00	8937.00	71300	20221007	-54.70	30450	20231011	6.08	58800	-45.07	20230116	30450	6.08	20231011	69100	-53.26	20221019	30450	6.08	20231011	0.74	N	199800	500	39 억		87781	N	N	3	N	00	N
106	20231011	160754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32100	700	2	2.23	325512650	10195	100.74	31400	32700	30450	40800	22000	31400	31928.66	1.08	0	2056	33700	32550	31850	30700	30000	32200	30350	40	9400	500	22600	50	1	7919274	2542	-13.88	3.59	12	0.13	-2313.00	8937.00	72700	20221006	-55.85	30450	20231011	5.42	58800	-45.41	20230116	30450	5.42	20231011	69900	-54.08	20221011	30450	5.42	20231011	0.74	N	199800	500	39 억		85670	N	N	3	N	00	N
107	20231011	150758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31900	500	2	1.59	306789900	9609	94.95	31400	32700	30450	40800	22000	31400	31927.35	1.08	0	2137	33700	32550	31850	30700	30000	32200	30350	40	9400	500	22600	50	1	7919274	2526	-13.79	3.57	12	0.12	-2313.00	8937.00	72700	20221006	-56.12	30450	20231011	4.76	58800	-45.75	20230116	30450	4.76	20231011	69900	-54.36	20221011	30450	4.76	20231011	0.74	N	199800	500	39 억		85670	N	N	0	N	00	N
108	20231011	140802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31800	400	2	1.27	283414300	8875	87.70	31400	32700	30450	40800	22000	31400	31934.01	1.08	0	2122	33700	32550	31850	30700	30000	32200	30350	40	9400	500	22600	50	1	7919274	2518	-13.75	3.56	12	0.11	-2313.00	8937.00	72700	20221006	-56.26	30450	20231011	4.43	58800	-45.92	20230116	30450	4.43	20231011	69900	-54.51	20221011	30450	4.43	20231011	0.74	N	199800	500	39 억		85670	N	N	0	N	00	N
109	20231011	130751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32100	700	2	2.23	246827100	7730	76.38	31400	32700	30450	40800	22000	31400	31931.06	1.08	0	1900	33700	32550	31850	30700	30000	32200	30350	40	9400	500	22600	50	1	7919274	2542	-13.88	3.59	12	0.10	-2313.00	8937.00	72700	20221006	-55.85	30450	20231011	5.42	58800	-45.41	20230116	30450	5.42	20231011	69900	-54.08	20221011	30450	5.42	20231011	0.74	N	199800	500	39 억		85670	N	N	0	N	00	N
110	20231011	120807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32000	600	2	1.91	230977800	7234	71.48	31400	32700	30450	40800	22000	31400	31929.47	1.08	0	1609	33700	32550	31850	30700	30000	32200	30350	40	9400	500	22600	50	1	7919274	2534	-13.83	3.58	12	0.09	-2313.00	8937.00	72700	20221006	-55.98	30450	20231011	5.09	58800	-45.58	20230116	30450	5.09	20231011	69900	-54.22	20221011	30450	5.09	20231011	0.74	N	199800	500	39 억		85670	N	N	0	N	00	N
111	20231011	110800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32000	600	2	1.91	200318000	6278	62.04	31400	32700	30450	40800	22000	31400	31907.93	1.08	0	1059	33700	32550	31850	30700	30000	32200	30350	40	9400	500	22600	50	1	7919274	2534	-13.83	3.58	12	0.08	-2313.00	8937.00	72700	20221006	-55.98	30450	20231011	5.09	58800	-45.58	20230116	30450	5.09	20231011	69900	-54.22	20221011	30450	5.09	20231011	0.74	N	199800	500	39 억		85670	N	N	0	N	00	N
112	20231011	100755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31950	550	2	1.75	121278200	3815	37.70	31400	32350	30450	40800	22000	31400	31789.83	1.08	0	486	33700	32550	31850	30700	30000	32200	30350	40	9400	500	22600	50	1	7919274	2530	-13.81	3.58	12	0.05	-2313.00	8937.00	72700	20221006	-56.05	30450	20231011	4.93	58800	-45.66	20230116	30450	4.93	20231011	69900	-54.29	20221011	30450	4.93	20231011	0.74	N	199800	500	39 억		85670	N	N	0	N	00	N
113	20231011	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	600	2	1.91	22013300	697	6.89	31400	32000	31400	40800	22000	31400	31582.93	1.08	0	383	33700	32550	31850	30700	30000	32200	30350	40	9400	500	22600	50	1	7919274	2534	-13.83	3.58	12	0.01	-2313.00	8937.00	72700	20221006	-55.98	31150	20231010	2.73	58800	-45.58	20230116	31150	2.73	20231010	69900	-54.22	20221011	31150	2.73	20231010	0.74	N	199800	500	39 억		85670	N	N	0	N	00	N
114	20231010	160752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31400	-1350	5	-4.12	323161350	10088	158.52	32500	33000	31150	42550	22950	32750	32034.93	1.11	0	-2400	33750	33250	32250	31750	30750	33500	32000	40	9800	500	23580	50	1	7919274	2487	-13.58	3.51	12	0.13	-2313.00	8937.00	78600	20221005	-60.05	31150	20231010	0.80	58800	-46.60	20230116	31150	0.80	20231010	69900	-55.08	20221011	31150	0.80	20231010	0.72	N	199800	500	39 억		88057	N	N	0	N	00	N
115	20231010	150748	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31450	-1300	5	-3.97	307241350	9581	150.55	32500	33000	31150	42550	22950	32750	32067.77	1.11	0	-2143	33750	33250	32250	31750	30750	33500	32000	40	9800	500	23580	50	1	7919274	2491	-13.60	3.52	12	0.12	-2313.00	8937.00	78600	20221005	-59.99	31150	20231010	0.96	58800	-46.51	20230116	31150	0.96	20231010	69900	-55.01	20221011	31150	0.96	20231010	0.72	N	199800	500	39 억		88057	N	N	0	N	00	N
116	20231010	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	-1200	5	-3.66	255670150	7940	124.76	32500	33000	31500	42550	22950	32750	32200.27	1.11	0	-1216	33750	33250	32250	31750	30750	33500	32000	40	9800	500	23580	50	1	7919274	2499	-13.64	3.53	12	0.10	-2313.00	8937.00	78600	20221005	-59.86	31250	20231006	0.96	58800	-46.34	20230116	31250	0.96	20231006	69900	-54.86	20221011	31250	0.96	20231006	0.72	N	199800	500	39 억		88057	N	N	0	N	00	N
117	20231010	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	-900	5	-2.75	203792250	6303	99.04	32500	33000	31800	42550	22950	32750	32332.58	1.11	0	-876	33750	33250	32250	31750	30750	33500	32000	40	9800	500	23580	50	1	7919274	2522	-13.77	3.56	12	0.08	-2313.00	8937.00	78600	20221005	-59.48	31250	20231006	1.92	58800	-45.83	20230116	31250	1.92	20231006	69900	-54.43	20221011	31250	1.92	20231006	0.72	N	199800	500	39 억		88057	N	N	0	N	00	N
118	20231010	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-300	5	-0.92	108449350	3332	52.36	32500	33000	32150	42550	22950	32750	32547.82	1.11	0	-481	33750	33250	32250	31750	30750	33500	32000	40	9800	500	23580	50	1	7919274	2570	-14.03	3.63	12	0.04	-2313.00	8937.00	78600	20221005	-58.72	31250	20231006	3.84	58800	-44.81	20230116	31250	3.84	20231006	69900	-53.58	20221011	31250	3.84	20231006	0.72	N	199800	500	39 억		88057	N	N	0	N	00	N
119	20231010	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	50	2	0.15	93150550	2863	44.99	32500	33000	32150	42550	22950	32750	32535.99	1.11	0	-389	33750	33250	32250	31750	30750	33500	32000	40	9800	500	23580	50	1	7919274	2598	-14.18	3.67	12	0.04	-2313.00	8937.00	78600	20221005	-58.27	31250	20231006	4.96	58800	-44.22	20230116	31250	4.96	20231006	69900	-53.08	20221011	31250	4.96	20231006	0.72	N	199800	500	39 억		88057	N	N	0	N	00	N
120	20231010	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-250	5	-0.76	73682900	2269	35.65	32500	33000	32150	42550	22950	32750	32473.73	1.11	0	-314	33750	33250	32250	31750	30750	33500	32000	40	9800	500	23580	50	1	7919274	2574	-14.05	3.64	12	0.03	-2313.00	8937.00	78600	20221005	-58.65	31250	20231006	4.00	58800	-44.73	20230116	31250	4.00	20231006	69900	-53.51	20221011	31250	4.00	20231006	0.72	N	199800	500	39 억		88057	N	N	0	N	00	N
121	20231010	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32300	-450	5	-1.37	15542950	481	7.56	32500	32500	32200	42550	22950	32750	32313.83	1.11	0	-330	33750	33250	32250	31750	30750	33500	32000	40	9800	500	23580	50	1	7919274	2558	-13.96	3.61	12	0.01	-2313.00	8937.00	78600	20221005	-58.91	31250	20231006	3.36	58800	-45.07	20230116	31250	3.36	20231006	69900	-53.79	20221011	31250	3.36	20231006	0.72	N	199800	500	39 억		88057	N	N	0	N	00	N
122	20231006	160741	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32750	1150	2	3.64	205473300	6364	60.48	31350	32750	31250	41050	22150	31600	32286.31	1.07	0	3376	33533	32566	31983	31016	30433	32275	30725	40	9450	500	22750	50	1	7919274	2594	-14.16	3.66	12	0.08	-2313.00	8937.00	78600	20221005	-58.33	31250	20231006	4.80	58800	-44.30	20230116	31250	4.80	20231006	72700	-54.95	20221006	31250	4.80	20231006	0.70	N	199800	500	39 억		84680	N	N	0	N	00	N
123	20231006	150730	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32550	950	2	3.01	180988800	5615	53.36	31350	32750	31250	41050	22150	31600	32233.09	1.07	0	3479	33533	32566	31983	31016	30433	32275	30725	40	9450	500	22750	50	1	7919274	2578	-14.07	3.64	12	0.07	-2313.00	8937.00	78600	20221005	-58.59	31250	20231006	4.16	58800	-44.64	20230116	31250	4.16	20231006	72700	-55.23	20221006	31250	4.16	20231006	0.70	N	199800	500	39 억		84680	N	N	0	N	00	N
124	20231006	140732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32400	800	2	2.53	175602950	5449	51.78	31350	32750	31250	41050	22150	31600	32226.64	1.07	0	3502	33533	32566	31983	31016	30433	32275	30725	40	9450	500	22750	50	1	7919274	2566	-14.01	3.63	12	0.07	-2313.00	8937.00	78600	20221005	-58.78	31250	20231006	3.68	58800	-44.90	20230116	31250	3.68	20231006	72700	-55.43	20221006	31250	3.68	20231006	0.70	N	199800	500	39 억		84680	N	N	0	N	00	N
125	20231006	130723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32500	900	2	2.85	169823800	5271	50.09	31350	32750	31250	41050	22150	31600	32218.52	1.07	0	3533	33533	32566	31983	31016	30433	32275	30725	40	9450	500	22750	50	1	7919274	2574	-14.05	3.64	12	0.07	-2313.00	8937.00	78600	20221005	-58.65	31250	20231006	4.00	58800	-44.73	20230116	31250	4.00	20231006	72700	-55.30	20221006	31250	4.00	20231006	0.70	N	199800	500	39 억		84680	N	N	0	N	00	N
126	20231006	120722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32500	900	2	2.85	168719050	5237	49.77	31350	32750	31250	41050	22150	31600	32216.74	1.07	0	3537	33533	32566	31983	31016	30433	32275	30725	40	9450	500	22750	50	1	7919274	2574	-14.05	3.64	12	0.07	-2313.00	8937.00	78600	20221005	-58.65	31250	20231006	4.00	58800	-44.73	20230116	31250	4.00	20231006	72700	-55.30	20221006	31250	4.00	20231006	0.70	N	199800	500	39 억		84680	N	N	0	N	00	N
127	20231006	110714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32550	950	2	3.01	163258000	5069	48.17	31350	32750	31250	41050	22150	31600	32207.14	1.07	0	3535	33533	32566	31983	31016	30433	32275	30725	40	9450	500	22750	50	1	7919274	2578	-14.07	3.64	12	0.06	-2313.00	8937.00	78600	20221005	-58.59	31250	20231006	4.16	58800	-44.64	20230116	31250	4.16	20231006	72700	-55.23	20221006	31250	4.16	20231006	0.70	N	199800	500	39 억		84680	N	N	0	N	00	N
128	20231006	100720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	32650	1050	2	3.32	137628250	4284	40.71	31350	32650	31250	41050	22150	31600	32126.11	1.07	0	2967	33533	32566	31983	31016	30433	32275	30725	40	9450	500	22750	50	1	7919274	2586	-14.12	3.65	12	0.05	-2313.00	8937.00	78600	20221005	-58.46	31250	20231006	4.48	58800	-44.47	20230116	31250	4.48	20231006	72700	-55.09	20221006	31250	4.48	20231006	0.70	N	199800	500	39 억		84680	N	N	0	N	00	N
129	20231006	090716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	31900	300	2	0.95	13803850	440	4.18	31350	31900	31250	41050	22150	31600	31372.39	1.07	0	-20	33533	32566	31983	31016	30433	32275	30725	40	9450	500	22750	50	1	7919274	2526	-13.79	3.57	12	0.01	-2313.00	8937.00	78600	20221005	-59.41	31250	20231006	2.08	58800	-45.75	20230116	31250	2.08	20231006	72700	-56.12	20221006	31250	2.08	20231006	0.70	N	199800	500	39 억		84680	N	N	0	N	00	N