KissMeData/036120/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	160432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	60	2	1.56	4267686450	1085919	295.37	3830	4095	3780	4990	2690	3840	3930.37	1.44	0	-68543	3970	3905	3855	3790	3740	3937	3822	178	1150	500	2530	5	1	35500000	1385	58.21	4.53	12	3.06	67.00	860.00	5030	20230310	-22.47	3290	20230728	18.54	5030	-22.47	20230310	3290	18.54	20230728	5030	-22.47	20230310	3290	18.54	20230728	6.46	N	036120	500	177 억		511067	N	N	0	N	00	N
3	20231031	150438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3885	45	2	1.17	3940815895	1001866	272.51	3830	4095	3780	4990	2690	3840	3933.52	1.44	0	-82010	3970	3905	3855	3790	3740	3937	3822	178	1150	500	2530	5	1	35500000	1379	57.99	4.52	12	2.82	67.00	860.00	5030	20230310	-22.76	3290	20230728	18.09	5030	-22.76	20230310	3290	18.09	20230728	5030	-22.76	20230310	3290	18.09	20230728	6.46	N	036120	500	177 억		511067	N	N	0	N	00	N
4	20231031	140442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3920	80	2	2.08	1721662605	443447	120.62	3830	3970	3780	4990	2690	3840	3882.50	1.44	0	-20862	3970	3905	3855	3790	3740	3937	3822	178	1150	500	2530	5	1	35500000	1392	58.51	4.56	12	1.25	67.00	860.00	5030	20230310	-22.07	3290	20230728	19.15	5030	-22.07	20230310	3290	19.15	20230728	5030	-22.07	20230310	3290	19.15	20230728	6.46	N	036120	500	177 억		511067	N	N	0	N	00	N
5	20231031	130439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3915	75	2	1.95	1613276235	415748	113.09	3830	3970	3780	4990	2690	3840	3880.47	1.44	0	-19134	3970	3905	3855	3790	3740	3937	3822	178	1150	500	2530	5	1	35500000	1390	58.43	4.55	12	1.17	67.00	860.00	5030	20230310	-22.17	3290	20230728	19.00	5030	-22.17	20230310	3290	19.00	20230728	5030	-22.17	20230310	3290	19.00	20230728	6.46	N	036120	500	177 억		511067	N	N	0	N	00	N
6	20231031	120435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3935	95	2	2.47	1351636150	349003	94.93	3830	3970	3780	4990	2690	3840	3872.90	1.44	0	-26375	3970	3905	3855	3790	3740	3937	3822	178	1150	500	2530	5	1	35500000	1397	58.73	4.58	12	0.98	67.00	860.00	5030	20230310	-21.77	3290	20230728	19.60	5030	-21.77	20230310	3290	19.60	20230728	5030	-21.77	20230310	3290	19.60	20230728	6.46	N	036120	500	177 억		511067	N	N	0	N	00	N
7	20231031	110447	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3870	30	2	0.78	886484940	230541	62.71	3830	3910	3780	4990	2690	3840	3845.25	1.44	0	-36659	3970	3905	3855	3790	3740	3937	3822	178	1150	500	2530	5	1	35500000	1374	57.76	4.50	12	0.65	67.00	860.00	5030	20230310	-23.06	3290	20230728	17.63	5030	-23.06	20230310	3290	17.63	20230728	5030	-23.06	20230310	3290	17.63	20230728	6.46	N	036120	500	177 억		511067	N	N	0	N	00	N
8	20231031	100442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-40	5	-1.04	525864685	137341	37.36	3830	3870	3780	4990	2690	3840	3828.86	1.44	0	-29452	3970	3905	3855	3790	3740	3937	3822	178	1150	500	2530	5	1	35500000	1349	56.72	4.42	12	0.39	67.00	860.00	5030	20230310	-24.45	3290	20230728	15.50	5030	-24.45	20230310	3290	15.50	20230728	5030	-24.45	20230310	3290	15.50	20230728	6.46	N	036120	500	177 억		511067	N	N	0	N	00	N
9	20231031	090438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	15	2	0.39	57484580	14979	4.07	3830	3870	3825	4990	2690	3840	3837.60	1.44	0	5008	3970	3905	3855	3790	3740	3937	3822	178	1150	500	2530	5	1	35500000	1369	57.54	4.48	12	0.04	67.00	860.00	5030	20230310	-23.36	3290	20230728	17.17	5030	-23.36	20230310	3290	17.17	20230728	5030	-23.36	20230310	3290	17.17	20230728	6.46	N	036120	500	177 억		511067	N	N	0	N	00	N
10	20231030	160433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	-40	5	-1.03	1342828850	347365	34.43	3810	3920	3805	5040	2720	3880	3866.20	1.27	0	61963	4140	4010	3920	3790	3700	3965	3745	178	1160	500	2560	5	1	35500000	1363	57.31	4.47	12	0.98	67.00	860.00	5060	20221026	-24.11	3290	20230728	16.72	5030	-23.66	20230310	3290	16.72	20230728	5030	-23.66	20230310	3290	16.72	20230728	6.46	N	036120	500	177 억		450604	N	N	0	N	00	N
11	20231030	150424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	-25	5	-0.64	1107328645	286124	28.36	3810	3920	3805	5040	2720	3880	3870.09	1.27	0	46144	4140	4010	3920	3790	3700	3965	3745	178	1160	500	2560	5	1	35500000	1369	57.54	4.48	12	0.81	67.00	860.00	5060	20221026	-23.81	3290	20230728	17.17	5030	-23.36	20230310	3290	17.17	20230728	5030	-23.36	20230310	3290	17.17	20230728	6.46	N	036120	500	177 억		450604	N	N	0	N	00	N
12	20231030	140426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3875	-5	5	-0.13	974937360	251902	24.97	3810	3920	3805	5040	2720	3880	3870.29	1.27	0	45384	4140	4010	3920	3790	3700	3965	3745	178	1160	500	2560	5	1	35500000	1376	57.84	4.51	12	0.71	67.00	860.00	5060	20221026	-23.42	3290	20230728	17.78	5030	-22.96	20230310	3290	17.78	20230728	5030	-22.96	20230310	3290	17.78	20230728	6.46	N	036120	500	177 억		450604	N	N	0	N	00	N
13	20231030	130425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3880	0	3	0.00	876372135	226463	22.45	3810	3920	3805	5040	2720	3880	3869.81	1.27	0	35619	4140	4010	3920	3790	3700	3965	3745	178	1160	500	2560	5	1	35500000	1377	57.91	4.51	12	0.64	67.00	860.00	5060	20221026	-23.32	3290	20230728	17.93	5030	-22.86	20230310	3290	17.93	20230728	5030	-22.86	20230310	3290	17.93	20230728	6.46	N	036120	500	177 억		450604	N	N	0	N	00	N
14	20231030	120420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3905	25	2	0.64	763663860	197431	19.57	3810	3920	3805	5040	2720	3880	3867.98	1.27	0	30432	4140	4010	3920	3790	3700	3965	3745	178	1160	500	2560	5	1	35500000	1386	58.28	4.54	12	0.56	67.00	860.00	5060	20221026	-22.83	3290	20230728	18.69	5030	-22.37	20230310	3290	18.69	20230728	5030	-22.37	20230310	3290	18.69	20230728	6.46	N	036120	500	177 억		450604	N	N	0	N	00	N
15	20231030	110421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3870	-10	5	-0.26	650258340	168248	16.68	3810	3905	3805	5040	2720	3880	3864.85	1.27	0	22390	4140	4010	3920	3790	3700	3965	3745	178	1160	500	2560	5	1	35500000	1374	57.76	4.50	12	0.47	67.00	860.00	5060	20221026	-23.52	3290	20230728	17.63	5030	-23.06	20230310	3290	17.63	20230728	5030	-23.06	20230310	3290	17.63	20230728	6.46	N	036120	500	177 억		450604	N	N	0	N	00	N
16	20231030	100423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3860	-20	5	-0.52	524838270	135825	13.46	3810	3905	3805	5040	2720	3880	3864.04	1.27	0	27633	4140	4010	3920	3790	3700	3965	3745	178	1160	500	2560	5	1	35500000	1370	57.61	4.49	12	0.38	67.00	860.00	5060	20221026	-23.72	3290	20230728	17.33	5030	-23.26	20230310	3290	17.33	20230728	5030	-23.26	20230310	3290	17.33	20230728	6.46	N	036120	500	177 억		450604	N	N	0	N	00	N
17	20231030	090418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	20	2	0.52	85845265	22409	2.22	3810	3905	3805	5040	2720	3880	3830.11	1.27	0	10299	4140	4010	3920	3790	3700	3965	3745	178	1160	500	2560	5	1	35500000	1385	58.21	4.53	12	0.06	67.00	860.00	5060	20221026	-22.92	3290	20230728	18.54	5030	-22.47	20230310	3290	18.54	20230728	5030	-22.47	20230310	3290	18.54	20230728	6.46	N	036120	500	177 억		450604	N	N	0	N	00	N
18	20231027	160402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3880	-120	5	-3.00	3917945985	1003376	27.31	3920	4050	3830	5200	2800	4000	3904.77	1.33	0	-19810	4493	4246	4073	3826	3653	4160	3740	178	1200	500	2640	5	1	35500000	1377	57.91	4.51	12	2.83	67.00	860.00	5060	20221026	-23.32	3290	20230728	17.93	5030	-22.86	20230310	3290	17.93	20230728	5030	-22.86	20230310	3290	17.93	20230728	6.50	N	036120	500	177 억		470592	N	N	0	N	00	N
19	20231027	150422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3885	-115	5	-2.88	3796800970	972198	26.47	3920	4050	3830	5200	2800	4000	3905.37	1.33	0	-19340	4493	4246	4073	3826	3653	4160	3740	178	1200	500	2640	5	1	35500000	1379	57.99	4.52	12	2.74	67.00	860.00	5060	20221026	-23.22	3290	20230728	18.09	5030	-22.76	20230310	3290	18.09	20230728	5030	-22.76	20230310	3290	18.09	20230728	6.50	N	036120	500	177 억		470592	N	N	0	N	00	N
20	20231027	140420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3920	-80	5	-2.00	3455458560	884315	24.07	3920	4050	3830	5200	2800	4000	3907.49	1.33	0	-35760	4493	4246	4073	3826	3653	4160	3740	178	1200	500	2640	5	1	35500000	1392	58.51	4.56	12	2.49	67.00	860.00	5060	20221026	-22.53	3290	20230728	19.15	5030	-22.07	20230310	3290	19.15	20230728	5030	-22.07	20230310	3290	19.15	20230728	6.50	N	036120	500	177 억		470592	N	N	0	N	00	N
21	20231027	130417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3910	-90	5	-2.25	3148156310	806028	21.94	3920	4050	3830	5200	2800	4000	3905.75	1.33	0	-37449	4493	4246	4073	3826	3653	4160	3740	178	1200	500	2640	5	1	35500000	1388	58.36	4.55	12	2.27	67.00	860.00	5060	20221026	-22.73	3290	20230728	18.84	5030	-22.27	20230310	3290	18.84	20230728	5030	-22.27	20230310	3290	18.84	20230728	6.50	N	036120	500	177 억		470592	N	N	0	N	00	N
22	20231027	120423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3860	-140	5	-3.50	2810849905	719400	19.58	3920	4050	3830	5200	2800	4000	3907.20	1.33	0	-24585	4493	4246	4073	3826	3653	4160	3740	178	1200	500	2640	5	1	35500000	1370	57.61	4.49	12	2.03	67.00	860.00	5060	20221026	-23.72	3290	20230728	17.33	5030	-23.26	20230310	3290	17.33	20230728	5030	-23.26	20230310	3290	17.33	20230728	6.50	N	036120	500	177 억		470592	N	N	0	N	00	N
23	20231027	110426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	-150	5	-3.75	2475655875	632104	17.21	3920	4050	3830	5200	2800	4000	3916.52	1.33	0	-20648	4493	4246	4073	3826	3653	4160	3740	178	1200	500	2640	5	1	35500000	1367	57.46	4.48	12	1.78	67.00	860.00	5060	20221026	-23.91	3290	20230728	17.02	5030	-23.46	20230310	3290	17.02	20230728	5030	-23.46	20230310	3290	17.02	20230728	6.50	N	036120	500	177 억		470592	N	N	0	N	00	N
24	20231027	100421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	-60	5	-1.50	1182966690	298099	8.11	3920	4050	3895	5200	2800	4000	3968.36	1.33	0	13914	4493	4246	4073	3826	3653	4160	3740	178	1200	500	2640	5	1	35500000	1399	58.81	4.58	12	0.84	67.00	860.00	5060	20221026	-22.13	3290	20230728	19.76	5030	-21.67	20230310	3290	19.76	20230728	5030	-21.67	20230310	3290	19.76	20230728	6.50	N	036120	500	177 억		470592	N	N	0	N	00	N
25	20231027	090417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	0	3	0.00	356206545	90513	2.46	3920	4015	3895	5200	2800	4000	3935.35	1.33	0	7764	4493	4246	4073	3826	3653	4160	3740	178	1200	500	2640	5	1	35500000	1420	59.70	4.65	12	0.25	67.00	860.00	5060	20221026	-20.95	3290	20230728	21.58	5030	-20.48	20230310	3290	21.58	20230728	5030	-20.48	20230310	3290	21.58	20230728	6.50	N	036120	500	177 억		470592	N	N	0	N	00	N
26	20231026	160414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-95	5	-2.32	15195261885	3640371	473.18	4235	4320	3900	5320	2870	4095	4174.75	1.94	0	-220350	4251	4172	4091	4012	3931	4212	4052	178	1225	500	2700	5	1	35500000	1420	59.70	4.65	12	10.25	67.00	860.00	5060	20221026	-20.95	3290	20230728	21.58	5030	-20.48	20230310	3290	21.58	20230728	5060	-20.95	20221026	3290	21.58	20230728	6.69	N	036120	500	177 억		689875	N	N	0	N	00	N
27	20231026	150415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4030	-65	5	-1.59	14563780365	3482638	452.68	4235	4320	3900	5320	2870	4095	4181.86	1.94	0	-258156	4251	4172	4091	4012	3931	4212	4052	178	1225	500	2700	5	1	35500000	1431	60.15	4.69	12	9.81	67.00	860.00	5060	20221026	-20.36	3290	20230728	22.49	5030	-19.88	20230310	3290	22.49	20230728	5060	-20.36	20221026	3290	22.49	20230728	6.69	N	036120	500	177 억		689875	N	N	0	N	00	N
28	20231026	140416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	-5	5	-0.12	13055423875	3108320	404.02	4235	4320	4030	5320	2870	4095	4200.21	1.94	0	-258294	4251	4172	4091	4012	3931	4212	4052	178	1225	500	2700	5	1	35500000	1452	61.04	4.76	12	8.76	67.00	860.00	5060	20221026	-19.17	3290	20230728	24.32	5030	-18.69	20230310	3290	24.32	20230728	5060	-19.17	20221026	3290	24.32	20230728	6.69	N	036120	500	177 억		689875	N	N	0	N	00	N
29	20231026	130415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	30	2	0.73	12185730025	2897516	376.62	4235	4320	4030	5320	2870	4095	4205.64	1.94	0	-287646	4251	4172	4091	4012	3931	4212	4052	178	1225	500	2700	5	1	35500000	1464	61.57	4.80	12	8.16	67.00	860.00	5060	20221026	-18.48	3290	20230728	25.38	5030	-17.99	20230310	3290	25.38	20230728	5060	-18.48	20221026	3290	25.38	20230728	6.69	N	036120	500	177 억		689875	N	N	0	N	00	N
30	20231026	120414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	75	2	1.83	11403989355	2709776	352.22	4235	4320	4030	5320	2870	4095	4208.53	1.94	0	-311341	4251	4172	4091	4012	3931	4212	4052	178	1225	500	2700	5	1	35500000	1480	62.24	4.85	12	7.63	67.00	860.00	5060	20221026	-17.59	3290	20230728	26.75	5030	-17.10	20230310	3290	26.75	20230728	5060	-17.59	20221026	3290	26.75	20230728	6.69	N	036120	500	177 억		689875	N	N	0	N	00	N
31	20231026	110418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	20	2	0.49	10451581370	2480519	322.42	4235	4320	4030	5320	2870	4095	4213.54	1.94	0	-367290	4251	4172	4091	4012	3931	4212	4052	178	1225	500	2700	5	1	35500000	1461	61.42	4.78	12	6.99	67.00	860.00	5060	20221026	-18.68	3290	20230728	25.08	5030	-18.19	20230310	3290	25.08	20230728	5060	-18.68	20221026	3290	25.08	20230728	6.69	N	036120	500	177 억		689875	N	N	0	N	00	N
32	20231026	100417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	65	2	1.59	9134283355	2159593	280.71	4235	4320	4110	5320	2870	4095	4229.73	1.94	0	-341342	4251	4172	4091	4012	3931	4212	4052	178	1225	500	2700	5	1	35500000	1477	62.09	4.84	12	6.08	67.00	860.00	5060	20221026	-17.79	3290	20230728	26.44	5030	-17.30	20230310	3290	26.44	20230728	5060	-17.79	20221026	3290	26.44	20230728	6.69	N	036120	500	177 억		689875	N	N	0	N	00	N
33	20231026	090416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4245	150	2	3.66	3289654520	773036	100.48	4235	4320	4170	5320	2870	4095	4255.83	1.94	0	-152107	4251	4172	4091	4012	3931	4212	4052	178	1225	500	2700	5	1	35500000	1507	63.36	4.94	12	2.18	67.00	860.00	5060	20221026	-16.11	3290	20230728	29.03	5030	-15.61	20230310	3290	29.03	20230728	5060	-16.11	20221026	3290	29.03	20230728	6.69	N	036120	500	177 억		689875	N	N	0	N	00	N
34	20231025	160417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	50	2	1.24	3080536240	756440	27.45	4030	4170	4010	5250	2835	4045	4072.37	1.77	0	60584	4421	4232	4096	3907	3771	4327	4002	178	1205	500	2660	5	1	35500000	1454	61.12	4.76	12	2.13	67.00	860.00	5070	20221021	-19.23	3290	20230728	24.47	5030	-18.59	20230310	3290	24.47	20230728	5060	-19.07	20221026	3290	24.47	20230728	6.58	N	036120	500	177 억		627198	N	N	0	N	00	N
35	20231025	150417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4055	10	2	0.25	2389570630	587982	21.34	4030	4170	4010	5250	2835	4045	4064.06	1.77	0	81372	4421	4232	4096	3907	3771	4327	4002	178	1205	500	2660	5	1	35500000	1440	60.52	4.72	12	1.66	67.00	860.00	5070	20221021	-20.02	3290	20230728	23.25	5030	-19.38	20230310	3290	23.25	20230728	5060	-19.86	20221026	3290	23.25	20230728	6.58	N	036120	500	177 억		627198	N	N	0	N	00	N
36	20231025	140413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	0	3	0.00	2072145985	509677	18.50	4030	4170	4010	5250	2835	4045	4065.65	1.77	0	87946	4421	4232	4096	3907	3771	4327	4002	178	1205	500	2660	5	1	35500000	1436	60.37	4.70	12	1.44	67.00	860.00	5070	20221021	-20.22	3290	20230728	22.95	5030	-19.58	20230310	3290	22.95	20230728	5060	-20.06	20221026	3290	22.95	20230728	6.58	N	036120	500	177 억		627198	N	N	0	N	00	N
37	20231025	130415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	55	2	1.36	1675820340	412659	14.97	4030	4170	4010	5250	2835	4045	4061.07	1.77	0	81866	4421	4232	4096	3907	3771	4327	4002	178	1205	500	2660	5	1	35500000	1456	61.19	4.77	12	1.16	67.00	860.00	5070	20221021	-19.13	3290	20230728	24.62	5030	-18.49	20230310	3290	24.62	20230728	5060	-18.97	20221026	3290	24.62	20230728	6.58	N	036120	500	177 억		627198	N	N	0	N	00	N
38	20231025	120414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	25	2	0.62	1392700715	343310	12.46	4030	4170	4010	5250	2835	4045	4056.72	1.77	0	69993	4421	4232	4096	3907	3771	4327	4002	178	1205	500	2660	5	1	35500000	1445	60.75	4.73	12	0.97	67.00	860.00	5070	20221021	-19.72	3290	20230728	23.71	5030	-19.09	20230310	3290	23.71	20230728	5060	-19.57	20221026	3290	23.71	20230728	6.58	N	036120	500	177 억		627198	N	N	0	N	00	N
39	20231025	110414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4060	15	2	0.37	1216234170	299866	10.88	4030	4170	4010	5250	2835	4045	4055.97	1.77	0	51062	4421	4232	4096	3907	3771	4327	4002	178	1205	500	2660	5	1	35500000	1441	60.60	4.72	12	0.84	67.00	860.00	5070	20221021	-19.92	3290	20230728	23.40	5030	-19.28	20230310	3290	23.40	20230728	5060	-19.76	20221026	3290	23.40	20230728	6.58	N	036120	500	177 억		627198	N	N	0	N	00	N
40	20231025	100414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4055	10	2	0.25	831880715	204715	7.43	4030	4170	4020	5250	2835	4045	4063.71	1.77	0	43675	4421	4232	4096	3907	3771	4327	4002	178	1205	500	2660	5	1	35500000	1440	60.52	4.72	12	0.58	67.00	860.00	5070	20221021	-20.02	3290	20230728	23.25	5030	-19.38	20230310	3290	23.25	20230728	5060	-19.86	20221026	3290	23.25	20230728	6.58	N	036120	500	177 억		627198	N	N	0	N	00	N
41	20231025	090413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4065	20	2	0.49	143221825	35359	1.28	4030	4170	4020	5250	2835	4045	4050.68	1.77	0	11108	4421	4232	4096	3907	3771	4327	4002	178	1205	500	2660	5	1	35500000	1443	60.67	4.73	12	0.10	67.00	860.00	5070	20221021	-19.82	3290	20230728	23.56	5030	-19.18	20230310	3290	23.56	20230728	5060	-19.66	20221026	3290	23.56	20230728	6.58	N	036120	500	177 억		627198	N	N	0	N	00	N
42	20231024	160406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	-5	5	-0.12	11301096135	2727978	210.04	3965	4285	3960	5260	2835	4050	4143.01	1.09	0	240639	4333	4191	4108	3966	3883	4150	3925	178	1210	500	2670	5	1	35500000	1436	60.37	4.70	12	7.68	67.00	860.00	5220	20221020	-22.51	3290	20230728	22.95	5030	-19.58	20230310	3290	22.95	20230728	5060	-20.06	20221026	3290	22.95	20230728	6.76	N	036120	500	177 억		387642	N	N	0	N	00	N
43	20231024	150412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	20	2	0.49	10834447350	2612692	201.16	3965	4285	3960	5260	2835	4050	4147.21	1.09	0	232821	4333	4191	4108	3966	3883	4150	3925	178	1210	500	2670	5	1	35500000	1445	60.75	4.73	12	7.36	67.00	860.00	5220	20221020	-22.03	3290	20230728	23.71	5030	-19.09	20230310	3290	23.71	20230728	5060	-19.57	20221026	3290	23.71	20230728	6.76	N	036120	500	177 억		387642	N	N	0	N	00	N
44	20231024	140404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4055	5	2	0.12	10252444455	2469633	190.15	3965	4285	3960	5260	2835	4050	4151.80	1.09	0	171304	4333	4191	4108	3966	3883	4150	3925	178	1210	500	2670	5	1	35500000	1440	60.52	4.72	12	6.96	67.00	860.00	5220	20221020	-22.32	3290	20230728	23.25	5030	-19.38	20230310	3290	23.25	20230728	5060	-19.86	20221026	3290	23.25	20230728	6.76	N	036120	500	177 억		387642	N	N	0	N	00	N
45	20231024	130410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4035	-15	5	-0.37	9986156005	2403757	185.08	3965	4285	3960	5260	2835	4050	4154.82	1.09	0	173904	4333	4191	4108	3966	3883	4150	3925	178	1210	500	2670	5	1	35500000	1432	60.22	4.69	12	6.77	67.00	860.00	5220	20221020	-22.70	3290	20230728	22.64	5030	-19.78	20230310	3290	22.64	20230728	5060	-20.26	20221026	3290	22.64	20230728	6.76	N	036120	500	177 억		387642	N	N	0	N	00	N
46	20231024	120415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4075	25	2	0.62	9373504150	2252352	173.42	3965	4285	3960	5260	2835	4050	4162.13	1.09	0	162615	4333	4191	4108	3966	3883	4150	3925	178	1210	500	2670	5	1	35500000	1447	60.82	4.74	12	6.34	67.00	860.00	5220	20221020	-21.93	3290	20230728	23.86	5030	-18.99	20230310	3290	23.86	20230728	5060	-19.47	20221026	3290	23.86	20230728	6.76	N	036120	500	177 억		387642	N	N	0	N	00	N
47	20231024	110409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	105	2	2.59	8183551080	1960510	150.95	3965	4285	3960	5260	2835	4050	4174.81	1.09	0	117584	4333	4191	4108	3966	3883	4150	3925	178	1210	500	2670	5	1	35500000	1475	62.01	4.83	12	5.52	67.00	860.00	5220	20221020	-20.40	3290	20230728	26.29	5030	-17.40	20230310	3290	26.29	20230728	5060	-17.89	20221026	3290	26.29	20230728	6.76	N	036120	500	177 억		387642	N	N	0	N	00	N
48	20231024	100406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	90	2	2.22	1550735880	383413	29.52	3965	4160	3960	5260	2835	4050	4044.42	1.09	0	37771	4333	4191	4108	3966	3883	4150	3925	178	1210	500	2670	5	1	35500000	1470	61.79	4.81	12	1.08	67.00	860.00	5220	20221020	-20.69	3290	20230728	25.84	5030	-17.69	20230310	3290	25.84	20230728	5060	-18.18	20221026	3290	25.84	20230728	6.76	N	036120	500	177 억		387642	N	N	0	N	00	N
49	20231024	090409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-55	5	-1.36	366101970	91870	7.07	3965	4025	3960	5260	2835	4050	3977.33	1.09	0	20725	4333	4191	4108	3966	3883	4150	3925	178	1210	500	2670	5	1	35500000	1418	59.63	4.65	12	0.26	67.00	860.00	5220	20221020	-23.47	3290	20230728	21.43	5030	-20.58	20230310	3290	21.43	20230728	5060	-21.05	20221026	3290	21.43	20230728	6.76	N	036120	500	177 억		387642	N	N	0	N	00	N
50	20231023	160404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	-135	5	-3.23	5255890170	1273828	17.66	4240	4250	4025	5440	2930	4185	4126.05	1.11	0	-9360	4551	4367	4176	3992	3801	4460	4085	178	1255	500	2760	5	1	35500000	1438	60.45	4.71	12	3.59	67.00	860.00	5220	20221020	-22.41	3290	20230728	23.10	5030	-19.48	20230310	3290	23.10	20230728	5060	-19.96	20221026	3290	23.10	20230728	6.93	N	036120	500	177 억		393733	N	N	0	N	00	N
51	20231023	150403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	-95	5	-2.27	4505229890	1089130	15.10	4240	4250	4065	5440	2930	4185	4136.49	1.11	0	-24460	4551	4367	4176	3992	3801	4460	4085	178	1255	500	2760	5	1	35500000	1452	61.04	4.76	12	3.07	67.00	860.00	5220	20221020	-21.65	3290	20230728	24.32	5030	-18.69	20230310	3290	24.32	20230728	5060	-19.17	20221026	3290	24.32	20230728	6.93	N	036120	500	177 억		393733	N	N	0	N	00	N
52	20231023	140405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4145	-40	5	-0.96	4049418425	978182	13.56	4240	4250	4065	5440	2930	4185	4139.69	1.11	0	-28327	4551	4367	4176	3992	3801	4460	4085	178	1255	500	2760	5	1	35500000	1471	61.87	4.82	12	2.76	67.00	860.00	5220	20221020	-20.59	3290	20230728	25.99	5030	-17.59	20230310	3290	25.99	20230728	5060	-18.08	20221026	3290	25.99	20230728	6.93	N	036120	500	177 억		393733	N	N	0	N	00	N
53	20231023	130406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	-85	5	-2.03	3507216160	847231	11.75	4240	4250	4065	5440	2930	4185	4139.56	1.11	0	-52922	4551	4367	4176	3992	3801	4460	4085	178	1255	500	2760	5	1	35500000	1456	61.19	4.77	12	2.39	67.00	860.00	5220	20221020	-21.46	3290	20230728	24.62	5030	-18.49	20230310	3290	24.62	20230728	5060	-18.97	20221026	3290	24.62	20230728	6.93	N	036120	500	177 억		393733	N	N	0	N	00	N
54	20231023	120404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-70	5	-1.67	3258597780	786740	10.91	4240	4250	4065	5440	2930	4185	4141.84	1.11	0	-53259	4551	4367	4176	3992	3801	4460	4085	178	1255	500	2760	5	1	35500000	1461	61.42	4.78	12	2.22	67.00	860.00	5220	20221020	-21.17	3290	20230728	25.08	5030	-18.19	20230310	3290	25.08	20230728	5060	-18.68	20221026	3290	25.08	20230728	6.93	N	036120	500	177 억		393733	N	N	0	N	00	N
55	20231023	110403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	-95	5	-2.27	2884020885	695255	9.64	4240	4250	4065	5440	2930	4185	4148.09	1.11	0	-45182	4551	4367	4176	3992	3801	4460	4085	178	1255	500	2760	5	1	35500000	1452	61.04	4.76	12	1.96	67.00	860.00	5220	20221020	-21.65	3290	20230728	24.32	5030	-18.69	20230310	3290	24.32	20230728	5060	-19.17	20221026	3290	24.32	20230728	6.93	N	036120	500	177 억		393733	N	N	0	N	00	N
56	20231023	100400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	-90	5	-2.15	2129180800	512102	7.10	4240	4250	4080	5440	2930	4185	4157.67	1.11	0	-39741	4551	4367	4176	3992	3801	4460	4085	178	1255	500	2760	5	1	35500000	1454	61.12	4.76	12	1.44	67.00	860.00	5220	20221020	-21.55	3290	20230728	24.47	5030	-18.59	20230310	3290	24.47	20230728	5060	-19.07	20221026	3290	24.47	20230728	6.93	N	036120	500	177 억		393733	N	N	0	N	00	N
57	20231023	090408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4145	-40	5	-0.96	766441645	182936	2.54	4240	4250	4080	5440	2930	4185	4189.70	1.11	0	-30199	4551	4367	4176	3992	3801	4460	4085	178	1255	500	2760	5	1	35500000	1471	61.87	4.82	12	0.52	67.00	860.00	5220	20221020	-20.59	3290	20230728	25.99	5030	-17.59	20230310	3290	25.99	20230728	5060	-18.08	20221026	3290	25.99	20230728	6.93	N	036120	500	177 억		393733	N	N	0	N	00	N
58	20231020	160404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4185	205	2	5.15	30074004795	7162963	100.14	4070	4360	3985	5170	2790	3980	4198.56	0.39	0	256819	4460	4220	3990	3750	3520	4340	3870	178	1190	500	2620	5	1	35500000	1486	62.46	4.87	12	20.18	67.00	860.00	5220	20221020	-19.83	3290	20230728	27.20	5030	-16.80	20230310	3290	27.20	20230728	5220	-19.83	20221020	3290	27.20	20230728	6.94	N	036120	500	177 억		137856	N	N	0	N	00	N
59	20231020	150403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	185	2	4.65	29016374375	6909952	96.60	4070	4360	3985	5170	2790	3980	4199.22	0.39	0	216734	4460	4220	3990	3750	3520	4340	3870	178	1190	500	2620	5	1	35500000	1479	62.16	4.84	12	19.46	67.00	860.00	5220	20221020	-20.21	3290	20230728	26.60	5030	-17.20	20230310	3290	26.60	20230728	5220	-20.21	20221020	3290	26.60	20230728	6.94	N	036120	500	177 억		137856	N	N	0	N	00	N
60	20231020	140405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	115	2	2.89	27584078945	6564178	91.77	4070	4360	3985	5170	2790	3980	4202.21	0.39	0	139598	4460	4220	3990	3750	3520	4340	3870	178	1190	500	2620	5	1	35500000	1454	61.12	4.76	12	18.49	67.00	860.00	5220	20221020	-21.55	3290	20230728	24.47	5030	-18.59	20230310	3290	24.47	20230728	5220	-21.55	20221020	3290	24.47	20230728	6.94	N	036120	500	177 억		137856	N	N	0	N	00	N
61	20231020	130355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4060	80	2	2.01	26813000225	6374319	89.11	4070	4360	3985	5170	2790	3980	4206.41	0.39	0	81678	4460	4220	3990	3750	3520	4340	3870	178	1190	500	2620	5	1	35500000	1441	60.60	4.72	12	17.96	67.00	860.00	5220	20221020	-22.22	3290	20230728	23.40	5030	-19.28	20230310	3290	23.40	20230728	5220	-22.22	20221020	3290	23.40	20230728	6.94	N	036120	500	177 억		137856	N	N	0	N	00	N
62	20231020	120400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	65	2	1.63	25599499830	6076218	84.94	4070	4360	3985	5170	2790	3980	4213.06	0.39	0	82986	4460	4220	3990	3750	3520	4340	3870	178	1190	500	2620	5	1	35500000	1436	60.37	4.70	12	17.12	67.00	860.00	5220	20221020	-22.51	3290	20230728	22.95	5030	-19.58	20230310	3290	22.95	20230728	5220	-22.51	20221020	3290	22.95	20230728	6.94	N	036120	500	177 억		137856	N	N	0	N	00	N
63	20231020	110403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4265	285	2	7.16	21640822130	5122310	71.61	4070	4360	4030	5170	2790	3980	4224.82	0.39	0	92782	4460	4220	3990	3750	3520	4340	3870	178	1190	500	2620	5	1	35500000	1514	63.66	4.96	12	14.43	67.00	860.00	5220	20221020	-18.30	3290	20230728	29.64	5030	-15.21	20230310	3290	29.64	20230728	5220	-18.30	20221020	3290	29.64	20230728	6.94	N	036120	500	177 억		137856	N	N	0	N	00	N
64	20231020	100401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4230	250	2	6.28	16340250650	3879094	54.23	4070	4360	4030	5170	2790	3980	4212.39	0.39	0	54575	4460	4220	3990	3750	3520	4340	3870	178	1190	500	2620	5	1	35500000	1502	63.13	4.92	12	10.93	67.00	860.00	5220	20221020	-18.97	3290	20230728	28.57	5030	-15.90	20230310	3290	28.57	20230728	5220	-18.97	20221020	3290	28.57	20230728	6.94	N	036120	500	177 억		137856	N	N	0	N	00	N
65	20231020	090403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	70	2	1.76	1468576675	358306	5.01	4070	4180	4050	5170	2790	3980	4098.67	0.39	0	-10066	4460	4220	3990	3750	3520	4340	3870	178	1190	500	2620	5	1	35500000	1438	60.45	4.71	12	1.01	67.00	860.00	5220	20221020	-22.41	3290	20230728	23.10	5030	-19.48	20230310	3290	23.10	20230728	5220	-22.41	20221020	3290	23.10	20230728	6.94	N	036120	500	177 억		137856	N	N	0	N	00	N
66	20231019	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	215	2	5.71	28719295590	7108340	2249.65	3855	4230	3760	4890	2640	3765	4040.35	0.95	0	-193803	3885	3825	3770	3710	3655	3855	3740	178	1125	500	2480	5	1	35500000	1413	59.40	4.63	12	20.02	67.00	860.00	5220	20221020	-23.75	3290	20230728	20.97	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	3290	20.97	20230728	7.06	N	036120	500	177 억		337003	N	N	0	N	00	N
67	20231019	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	210	2	5.58	28002835450	6927598	2192.45	3855	4230	3760	4890	2640	3765	4042.21	0.95	0	-219565	3885	3825	3770	3710	3655	3855	3740	178	1125	500	2480	5	1	35500000	1411	59.33	4.62	12	19.51	67.00	860.00	5220	20221020	-23.85	3290	20230728	20.82	5030	-20.97	20230310	3290	20.82	20230728	5220	-23.85	20221020	3290	20.82	20230728	7.06	N	036120	500	177 억		337003	N	N	0	N	00	N
68	20231019	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	280	2	7.44	25701665440	6352216	2010.35	3855	4230	3760	4890	2640	3765	4046.09	0.95	0	-284205	3885	3825	3770	3710	3655	3855	3740	178	1125	500	2480	5	1	35500000	1436	60.37	4.70	12	17.89	67.00	860.00	5220	20221020	-22.51	3290	20230728	22.95	5030	-19.58	20230310	3290	22.95	20230728	5220	-22.51	20221020	3290	22.95	20230728	7.06	N	036120	500	177 억		337003	N	N	0	N	00	N
69	20231019	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	165	2	4.38	5979157725	1534972	485.79	3855	3995	3760	4890	2640	3765	3895.29	0.95	0	-86766	3885	3825	3770	3710	3655	3855	3740	178	1125	500	2480	5	1	35500000	1395	58.66	4.57	12	4.32	67.00	860.00	5220	20221020	-24.71	3290	20230728	19.45	5030	-21.87	20230310	3290	19.45	20230728	5220	-24.71	20221020	3290	19.45	20230728	7.06	N	036120	500	177 억		337003	N	N	0	N	00	N
70	20231019	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	95	2	2.52	5057086565	1298986	411.10	3855	3995	3760	4890	2640	3765	3893.10	0.95	0	-102817	3885	3825	3770	3710	3655	3855	3740	178	1125	500	2480	5	1	35500000	1370	57.61	4.49	12	3.66	67.00	860.00	5220	20221020	-26.05	3290	20230728	17.33	5030	-23.26	20230310	3290	17.33	20230728	5220	-26.05	20221020	3290	17.33	20230728	7.06	N	036120	500	177 억		337003	N	N	0	N	00	N
71	20231019	110400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	55	2	1.46	4396433450	1126799	356.61	3855	3995	3760	4890	2640	3765	3901.70	0.95	0	-112576	3885	3825	3770	3710	3655	3855	3740	178	1125	500	2480	5	1	35500000	1356	57.01	4.44	12	3.17	67.00	860.00	5220	20221020	-26.82	3290	20230728	16.11	5030	-24.06	20230310	3290	16.11	20230728	5220	-26.82	20221020	3290	16.11	20230728	7.06	N	036120	500	177 억		337003	N	N	0	N	00	N
72	20231019	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	170	2	4.52	2215195850	567189	179.50	3855	3985	3815	4890	2640	3765	3905.57	0.95	0	-14204	3885	3825	3770	3710	3655	3855	3740	178	1125	500	2480	5	1	35500000	1397	58.73	4.58	12	1.60	67.00	860.00	5220	20221020	-24.62	3290	20230728	19.60	5030	-21.77	20230310	3290	19.60	20230728	5220	-24.62	20221020	3290	19.60	20230728	7.06	N	036120	500	177 억		337003	N	N	0	N	00	N
73	20231019	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	85	2	2.26	221972025	57515	18.20	3855	3880	3835	4890	2640	3765	3859.38	0.95	0	-12157	3885	3825	3770	3710	3655	3855	3740	178	1125	500	2480	5	1	35500000	1367	57.46	4.48	12	0.16	67.00	860.00	5220	20221020	-26.25	3290	20230728	17.02	5030	-23.46	20230310	3290	17.02	20230728	5220	-26.25	20221020	3290	17.02	20230728	7.06	N	036120	500	177 억		337003	N	N	0	N	00	N
74	20231018	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	25	2	0.67	1186424940	314403	89.16	3745	3830	3715	4860	2620	3740	3773.60	0.97	0	-8785	3873	3806	3753	3686	3633	3780	3660	178	1120	500	2460	5	1	35500000	1337	56.19	4.38	12	0.89	67.00	860.00	5220	20221020	-27.87	3290	20230728	14.44	5030	-25.15	20230310	3290	14.44	20230728	5220	-27.87	20221020	3290	14.44	20230728	7.39	N	036120	500	177 억		345895	N	N	0	N	00	N
75	20231018	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	30	2	0.80	1138834710	301789	85.58	3745	3830	3715	4860	2620	3740	3773.61	0.97	0	-8063	3873	3806	3753	3686	3633	3780	3660	178	1120	500	2460	5	1	35500000	1338	56.27	4.38	12	0.85	67.00	860.00	5220	20221020	-27.78	3290	20230728	14.59	5030	-25.05	20230310	3290	14.59	20230728	5220	-27.78	20221020	3290	14.59	20230728	7.39	N	036120	500	177 억		345895	N	N	0	N	00	N
76	20231018	140354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	5	2	0.13	944746705	250340	70.99	3745	3830	3715	4860	2620	3740	3773.85	0.97	0	-4766	3873	3806	3753	3686	3633	3780	3660	178	1120	500	2460	5	1	35500000	1329	55.90	4.35	12	0.71	67.00	860.00	5220	20221020	-28.26	3290	20230728	13.83	5030	-25.55	20230310	3290	13.83	20230728	5220	-28.26	20221020	3290	13.83	20230728	7.39	N	036120	500	177 억		345895	N	N	0	N	00	N
77	20231018	130353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	25	2	0.67	790034120	208986	59.26	3745	3830	3740	4860	2620	3740	3780.32	0.97	0	4061	3873	3806	3753	3686	3633	3780	3660	178	1120	500	2460	5	1	35500000	1337	56.19	4.38	12	0.59	67.00	860.00	5220	20221020	-27.87	3290	20230728	14.44	5030	-25.15	20230310	3290	14.44	20230728	5220	-27.87	20221020	3290	14.44	20230728	7.39	N	036120	500	177 억		345895	N	N	0	N	00	N
78	20231018	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	30	2	0.80	681333325	180004	51.05	3745	3830	3745	4860	2620	3740	3785.10	0.97	0	2717	3873	3806	3753	3686	3633	3780	3660	178	1120	500	2460	5	1	35500000	1338	56.27	4.38	12	0.51	67.00	860.00	5220	20221020	-27.78	3290	20230728	14.59	5030	-25.05	20230310	3290	14.59	20230728	5220	-27.78	20221020	3290	14.59	20230728	7.39	N	036120	500	177 억		345895	N	N	0	N	00	N
79	20231018	110355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	70	2	1.87	478173375	126195	35.79	3745	3830	3745	4860	2620	3740	3789.16	0.97	0	12429	3873	3806	3753	3686	3633	3780	3660	178	1120	500	2460	5	1	35500000	1353	56.87	4.43	12	0.36	67.00	860.00	5220	20221020	-27.01	3290	20230728	15.81	5030	-24.25	20230310	3290	15.81	20230728	5220	-27.01	20221020	3290	15.81	20230728	7.39	N	036120	500	177 억		345895	N	N	0	N	00	N
80	20231018	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	70	2	1.87	327305685	86429	24.51	3745	3830	3745	4860	2620	3740	3786.99	0.97	0	10199	3873	3806	3753	3686	3633	3780	3660	178	1120	500	2460	5	1	35500000	1353	56.87	4.43	12	0.24	67.00	860.00	5220	20221020	-27.01	3290	20230728	15.81	5030	-24.25	20230310	3290	15.81	20230728	5220	-27.01	20221020	3290	15.81	20230728	7.39	N	036120	500	177 억		345895	N	N	0	N	00	N
81	20231018	090355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	55	2	1.47	48599990	12876	3.65	3745	3805	3745	4860	2620	3740	3774.46	0.97	0	-528	3873	3806	3753	3686	3633	3780	3660	178	1120	500	2460	5	1	35500000	1347	56.64	4.41	12	0.04	67.00	860.00	5220	20221020	-27.30	3290	20230728	15.35	5030	-24.55	20230310	3290	15.35	20230728	5220	-27.30	20221020	3290	15.35	20230728	7.39	N	036120	500	177 억		345895	N	N	0	N	00	N
82	20231017	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-10	5	-0.27	1319330880	350737	32.54	3750	3820	3700	4875	2625	3750	3761.87	1.10	0	-42097	4250	4000	3840	3590	3430	3920	3510	178	1125	500	2470	5	1	35500000	1328	55.82	4.35	12	0.99	67.00	860.00	5220	20221020	-28.35	3290	20230728	13.68	5030	-25.65	20230310	3290	13.68	20230728	5220	-28.35	20221020	3290	13.68	20230728	7.15	N	036120	500	177 억		389775	N	N	0	N	00	N
83	20231017	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	0	3	0.00	1109069550	294425	27.32	3750	3820	3700	4875	2625	3750	3766.90	1.10	0	-47497	4250	4000	3840	3590	3430	3920	3510	178	1125	500	2470	5	1	35500000	1331	55.97	4.36	12	0.83	67.00	860.00	5220	20221020	-28.16	3290	20230728	13.98	5030	-25.45	20230310	3290	13.98	20230728	5220	-28.16	20221020	3290	13.98	20230728	7.15	N	036120	500	177 억		389775	N	N	0	N	00	N
84	20231017	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-5	5	-0.13	1019182010	270486	25.10	3750	3820	3700	4875	2625	3750	3767.97	1.10	0	-47212	4250	4000	3840	3590	3430	3920	3510	178	1125	500	2470	5	1	35500000	1329	55.90	4.35	12	0.76	67.00	860.00	5220	20221020	-28.26	3290	20230728	13.83	5030	-25.55	20230310	3290	13.83	20230728	5220	-28.26	20221020	3290	13.83	20230728	7.15	N	036120	500	177 억		389775	N	N	0	N	00	N
85	20231017	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	20	2	0.53	900459015	238820	22.16	3750	3820	3700	4875	2625	3750	3770.45	1.10	0	-42172	4250	4000	3840	3590	3430	3920	3510	178	1125	500	2470	5	1	35500000	1338	56.27	4.38	12	0.67	67.00	860.00	5220	20221020	-27.78	3290	20230728	14.59	5030	-25.05	20230310	3290	14.59	20230728	5220	-27.78	20221020	3290	14.59	20230728	7.15	N	036120	500	177 억		389775	N	N	0	N	00	N
86	20231017	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	55	2	1.47	807721675	214326	19.89	3750	3820	3700	4875	2625	3750	3768.66	1.10	0	-32702	4250	4000	3840	3590	3430	3920	3510	178	1125	500	2470	5	1	35500000	1351	56.79	4.42	12	0.60	67.00	860.00	5220	20221020	-27.11	3290	20230728	15.65	5030	-24.35	20230310	3290	15.65	20230728	5220	-27.11	20221020	3290	15.65	20230728	7.15	N	036120	500	177 억		389775	N	N	0	N	00	N
87	20231017	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	50	2	1.33	718520325	190832	17.71	3750	3820	3700	4875	2625	3750	3765.20	1.10	0	-30475	4250	4000	3840	3590	3430	3920	3510	178	1125	500	2470	5	1	35500000	1349	56.72	4.42	12	0.54	67.00	860.00	5220	20221020	-27.20	3290	20230728	15.50	5030	-24.45	20230310	3290	15.50	20230728	5220	-27.20	20221020	3290	15.50	20230728	7.15	N	036120	500	177 억		389775	N	N	0	N	00	N
88	20231017	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	5	2	0.13	513609200	136518	12.67	3750	3810	3700	4875	2625	3750	3762.21	1.10	0	-29310	4250	4000	3840	3590	3430	3920	3510	178	1125	500	2470	5	1	35500000	1333	56.04	4.37	12	0.38	67.00	860.00	5220	20221020	-28.07	3290	20230728	14.13	5030	-25.35	20230310	3290	14.13	20230728	5220	-28.07	20221020	3290	14.13	20230728	7.15	N	036120	500	177 억		389775	N	N	0	N	00	N
89	20231017	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	40	2	1.07	81193865	21596	2.00	3750	3790	3700	4875	2625	3750	3759.67	1.10	0	-9289	4250	4000	3840	3590	3430	3920	3510	178	1125	500	2470	5	1	35500000	1345	56.57	4.41	12	0.06	67.00	860.00	5220	20221020	-27.39	3290	20230728	15.20	5030	-24.65	20230310	3290	15.20	20230728	5220	-27.39	20221020	3290	15.20	20230728	7.15	N	036120	500	177 억		389775	N	N	0	N	00	N
90	20231016	160353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-300	5	-7.41	4151587860	1069565	173.52	4065	4090	3680	5260	2835	4050	3881.57	1.38	0	-99692	4306	4177	4106	3977	3906	4142	3942	178	1210	500	2670	5	1	35500000	1331	55.97	4.36	12	3.01	67.00	860.00	5220	20221020	-28.16	3290	20230728	13.98	5030	-25.45	20230310	3290	13.98	20230728	5220	-28.16	20221020	3290	13.98	20230728	7.27	N	036120	500	177 억		490609	N	N	0	N	00	N
91	20231016	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-265	5	-6.54	3502925070	894837	145.18	4065	4090	3745	5260	2835	4050	3913.98	1.38	0	-130571	4306	4177	4106	3977	3906	4142	3942	178	1210	500	2670	5	1	35500000	1344	56.49	4.40	12	2.52	67.00	860.00	5220	20221020	-27.49	3290	20230728	15.05	5030	-24.75	20230310	3290	15.05	20230728	5220	-27.49	20221020	3290	15.05	20230728	7.27	N	036120	500	177 억		490609	N	N	0	N	00	N
92	20231016	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-200	5	-4.94	2521542110	636582	103.28	4065	4090	3845	5260	2835	4050	3960.49	1.38	0	-96117	4306	4177	4106	3977	3906	4142	3942	178	1210	500	2670	5	1	35500000	1367	57.46	4.48	12	1.79	67.00	860.00	5220	20221020	-26.25	3290	20230728	17.02	5030	-23.46	20230310	3290	17.02	20230728	5220	-26.25	20221020	3290	17.02	20230728	7.27	N	036120	500	177 억		490609	N	N	0	N	00	N
93	20231016	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	-135	5	-3.33	1998368680	501699	81.39	4065	4090	3905	5260	2835	4050	3982.65	1.38	0	-76970	4306	4177	4106	3977	3906	4142	3942	178	1210	500	2670	5	1	35500000	1390	58.43	4.55	12	1.41	67.00	860.00	5220	20221020	-25.00	3290	20230728	19.00	5030	-22.17	20230310	3290	19.00	20230728	5220	-25.00	20221020	3290	19.00	20230728	7.27	N	036120	500	177 억		490609	N	N	0	N	00	N
94	20231016	120352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-105	5	-2.59	1564659510	391158	63.46	4065	4090	3920	5260	2835	4050	3999.54	1.38	0	-44527	4306	4177	4106	3977	3906	4142	3942	178	1210	500	2670	5	1	35500000	1400	58.88	4.59	12	1.10	67.00	860.00	5220	20221020	-24.43	3290	20230728	19.91	5030	-21.57	20230310	3290	19.91	20230728	5220	-24.43	20221020	3290	19.91	20230728	7.27	N	036120	500	177 억		490609	N	N	0	N	00	N
95	20231016	110351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-55	5	-1.36	1012883205	251932	40.87	4065	4090	3985	5260	2835	4050	4019.98	1.38	0	-27737	4306	4177	4106	3977	3906	4142	3942	178	1210	500	2670	5	1	35500000	1418	59.63	4.65	12	0.71	67.00	860.00	5220	20221020	-23.47	3290	20230728	21.43	5030	-20.58	20230310	3290	21.43	20230728	5220	-23.47	20221020	3290	21.43	20230728	7.27	N	036120	500	177 억		490609	N	N	0	N	00	N
96	20231016	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-30	5	-0.74	654632420	162281	26.33	4065	4090	4005	5260	2835	4050	4033.53	1.38	0	-10607	4306	4177	4106	3977	3906	4142	3942	178	1210	500	2670	5	1	35500000	1427	60.00	4.67	12	0.46	67.00	860.00	5220	20221020	-22.99	3290	20230728	22.19	5030	-20.08	20230310	3290	22.19	20230728	5220	-22.99	20221020	3290	22.19	20230728	7.27	N	036120	500	177 억		490609	N	N	0	N	00	N
97	20231016	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	10	2	0.25	184010030	45549	7.39	4065	4090	4015	5260	2835	4050	4038.82	1.38	0	-3438	4306	4177	4106	3977	3906	4142	3942	178	1210	500	2670	5	1	35500000	1441	60.60	4.72	12	0.13	67.00	860.00	5220	20221020	-22.22	3290	20230728	23.40	5030	-19.28	20230310	3290	23.40	20230728	5220	-22.22	20221020	3290	23.40	20230728	7.27	N	036120	500	177 억		490609	N	N	0	N	00	N
98	20231012	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	75	2	1.83	1845491865	447350	95.58	4070	4175	4030	5320	2870	4095	4125.12	1.51	0	124744	4228	4161	4073	4006	3918	4195	4040	178	1225	500	2700	5	1	35500000	1480	62.24	4.85	12	1.26	67.00	860.00	5220	20221020	-20.11	3290	20230728	26.75	5030	-17.10	20230310	3290	26.75	20230728	5220	-20.11	20221020	3290	26.75	20230728	7.28	N	036120	500	177 억		536641	N	N	0	N	00	N
99	20231012	150352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	70	2	1.71	1597319885	387717	82.84	4070	4175	4030	5320	2870	4095	4119.81	1.51	0	123700	4228	4161	4073	4006	3918	4195	4040	178	1225	500	2700	5	1	35500000	1479	62.16	4.84	12	1.09	67.00	860.00	5220	20221020	-20.21	3290	20230728	26.60	5030	-17.20	20230310	3290	26.60	20230728	5220	-20.21	20221020	3290	26.60	20230728	7.28	N	036120	500	177 억		536641	N	N	0	N	00	N
100	20231012	140351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	55	2	1.34	1299385080	316086	67.53	4070	4170	4030	5320	2870	4095	4110.86	1.51	0	111519	4228	4161	4073	4006	3918	4195	4040	178	1225	500	2700	5	1	35500000	1473	61.94	4.83	12	0.89	67.00	860.00	5220	20221020	-20.50	3290	20230728	26.14	5030	-17.50	20230310	3290	26.14	20230728	5220	-20.50	20221020	3290	26.14	20230728	7.28	N	036120	500	177 억		536641	N	N	0	N	00	N
101	20231012	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	55	2	1.34	1167625305	284313	60.75	4070	4170	4030	5320	2870	4095	4106.83	1.51	0	100529	4228	4161	4073	4006	3918	4195	4040	178	1225	500	2700	5	1	35500000	1473	61.94	4.83	12	0.80	67.00	860.00	5220	20221020	-20.50	3290	20230728	26.14	5030	-17.50	20230310	3290	26.14	20230728	5220	-20.50	20221020	3290	26.14	20230728	7.28	N	036120	500	177 억		536641	N	N	0	N	00	N
102	20231012	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	65	2	1.59	995688290	242899	51.90	4070	4165	4030	5320	2870	4095	4099.19	1.51	0	80383	4228	4161	4073	4006	3918	4195	4040	178	1225	500	2700	5	1	35500000	1477	62.09	4.84	12	0.68	67.00	860.00	5220	20221020	-20.31	3290	20230728	26.44	5030	-17.30	20230310	3290	26.44	20230728	5220	-20.31	20221020	3290	26.44	20230728	7.28	N	036120	500	177 억		536641	N	N	0	N	00	N
103	20231012	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	15	2	0.37	745029345	182396	38.97	4070	4140	4030	5320	2870	4095	4084.68	1.51	0	44107	4228	4161	4073	4006	3918	4195	4040	178	1225	500	2700	5	1	35500000	1459	61.34	4.78	12	0.51	67.00	860.00	5220	20221020	-21.26	3290	20230728	24.92	5030	-18.29	20230310	3290	24.92	20230728	5220	-21.26	20221020	3290	24.92	20230728	7.28	N	036120	500	177 억		536641	N	N	0	N	00	N
104	20231012	100355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	20	2	0.49	520418795	127789	27.30	4070	4125	4030	5320	2870	4095	4072.48	1.51	0	15795	4228	4161	4073	4006	3918	4195	4040	178	1225	500	2700	5	1	35500000	1461	61.42	4.78	12	0.36	67.00	860.00	5220	20221020	-21.17	3290	20230728	25.08	5030	-18.19	20230310	3290	25.08	20230728	5220	-21.17	20221020	3290	25.08	20230728	7.28	N	036120	500	177 억		536641	N	N	0	N	00	N
105	20231012	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-45	5	-1.10	192174940	47429	10.13	4070	4090	4030	5320	2870	4095	4051.84	1.51	0	4981	4228	4161	4073	4006	3918	4195	4040	178	1225	500	2700	5	1	35500000	1438	60.45	4.71	12	0.13	67.00	860.00	5220	20221020	-22.41	3290	20230728	23.10	5030	-19.48	20230310	3290	23.10	20230728	5220	-22.41	20221020	3290	23.10	20230728	7.28	N	036120	500	177 억		536641	N	N	0	N	00	N
106	20231011	160353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	0	3	0.00	1888195305	463057	60.65	4035	4140	3985	5320	2870	4095	4077.53	1.10	0	145381	4311	4202	4091	3982	3871	4257	4037	178	1225	500	2700	5	1	35500000	1454	61.12	4.76	12	1.30	67.00	860.00	5220	20221020	-21.55	3290	20230728	24.47	5030	-18.59	20230310	3290	24.47	20230728	5220	-21.55	20221020	3290	24.47	20230728	7.06	N	036120	500	177 억		391260	N	N	0	N	00	N
107	20231011	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	15	2	0.37	1689593595	414499	54.29	4035	4140	3985	5320	2870	4095	4076.23	1.10	0	139571	4311	4202	4091	3982	3871	4257	4037	178	1225	500	2700	5	1	35500000	1459	61.34	4.78	12	1.17	67.00	860.00	5220	20221020	-21.26	3290	20230728	24.92	5030	-18.29	20230310	3290	24.92	20230728	5220	-21.26	20221020	3290	24.92	20230728	7.06	N	036120	500	177 억		391260	N	N	0	N	00	N
108	20231011	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	45	2	1.10	1490191585	365902	47.93	4035	4140	3985	5320	2870	4095	4072.65	1.10	0	136613	4311	4202	4091	3982	3871	4257	4037	178	1225	500	2700	5	1	35500000	1470	61.79	4.81	12	1.03	67.00	860.00	5220	20221020	-20.69	3290	20230728	25.84	5030	-17.69	20230310	3290	25.84	20230728	5220	-20.69	20221020	3290	25.84	20230728	7.06	N	036120	500	177 억		391260	N	N	0	N	00	N
109	20231011	130351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	30	2	0.73	1296497330	318987	41.78	4035	4130	3985	5320	2870	4095	4064.42	1.10	0	111860	4311	4202	4091	3982	3871	4257	4037	178	1225	500	2700	5	1	35500000	1464	61.57	4.80	12	0.90	67.00	860.00	5220	20221020	-20.98	3290	20230728	25.38	5030	-17.99	20230310	3290	25.38	20230728	5220	-20.98	20221020	3290	25.38	20230728	7.06	N	036120	500	177 억		391260	N	N	0	N	00	N
110	20231011	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	10	2	0.24	1124462185	277092	36.29	4035	4125	3985	5320	2870	4095	4058.08	1.10	0	90260	4311	4202	4091	3982	3871	4257	4037	178	1225	500	2700	5	1	35500000	1457	61.27	4.77	12	0.78	67.00	860.00	5220	20221020	-21.36	3290	20230728	24.77	5030	-18.39	20230310	3290	24.77	20230728	5220	-21.36	20221020	3290	24.77	20230728	7.06	N	036120	500	177 억		391260	N	N	0	N	00	N
111	20231011	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	10	2	0.24	1024654490	252719	33.10	4035	4125	3985	5320	2870	4095	4054.51	1.10	0	78947	4311	4202	4091	3982	3871	4257	4037	178	1225	500	2700	5	1	35500000	1457	61.27	4.77	12	0.71	67.00	860.00	5220	20221020	-21.36	3290	20230728	24.77	5030	-18.39	20230310	3290	24.77	20230728	5220	-21.36	20221020	3290	24.77	20230728	7.06	N	036120	500	177 억		391260	N	N	0	N	00	N
112	20231011	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-10	5	-0.24	752775070	186425	24.42	4035	4095	3985	5320	2870	4095	4037.94	1.10	0	43533	4311	4202	4091	3982	3871	4257	4037	178	1225	500	2700	5	1	35500000	1450	60.97	4.75	12	0.53	67.00	860.00	5220	20221020	-21.74	3290	20230728	24.16	5030	-18.79	20230310	3290	24.16	20230728	5220	-21.74	20221020	3290	24.16	20230728	7.06	N	036120	500	177 억		391260	N	N	0	N	00	N
113	20231011	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-55	5	-1.34	271610705	67636	8.86	4035	4040	3985	5320	2870	4095	4015.71	1.10	0	1354	4311	4202	4091	3982	3871	4257	4037	178	1225	500	2700	5	1	35500000	1434	60.30	4.70	12	0.19	67.00	860.00	5220	20221020	-22.61	3290	20230728	22.80	5030	-19.68	20230310	3290	22.80	20230728	5220	-22.61	20221020	3290	22.80	20230728	7.06	N	036120	500	177 억		391260	N	N	0	N	00	N
114	20231010	160350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-5	5	-0.12	3046507560	743131	86.32	4000	4200	3980	5330	2870	4100	4099.56	0.82	0	97816	4290	4195	4135	4040	3980	4165	4010	178	1230	500	2700	5	1	35500000	1454	61.12	4.76	12	2.09	67.00	860.00	5220	20221020	-21.55	3290	20230728	24.47	5030	-18.59	20230310	3290	24.47	20230728	5220	-21.55	20221020	3290	24.47	20230728	7.26	N	036120	500	177 억		291855	N	N	0	N	00	N
115	20231010	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	20	2	0.49	2742109480	668946	77.70	4000	4200	3980	5330	2870	4100	4099.15	0.82	0	89144	4290	4195	4135	4040	3980	4165	4010	178	1230	500	2700	5	1	35500000	1463	61.49	4.79	12	1.88	67.00	860.00	5220	20221020	-21.07	3290	20230728	25.23	5030	-18.09	20230310	3290	25.23	20230728	5220	-21.07	20221020	3290	25.23	20230728	7.26	N	036120	500	177 억		291855	N	N	0	N	00	N
116	20231010	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	45	2	1.10	2346576905	573389	66.60	4000	4200	3980	5330	2870	4100	4092.47	0.82	0	99323	4290	4195	4135	4040	3980	4165	4010	178	1230	500	2700	5	1	35500000	1471	61.87	4.82	12	1.62	67.00	860.00	5220	20221020	-20.59	3290	20230728	25.99	5030	-17.59	20230310	3290	25.99	20230728	5220	-20.59	20221020	3290	25.99	20230728	7.26	N	036120	500	177 억		291855	N	N	0	N	00	N
117	20231010	130347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	70	2	1.71	2035687500	498292	57.88	4000	4200	3980	5330	2870	4100	4085.33	0.82	0	94921	4290	4195	4135	4040	3980	4165	4010	178	1230	500	2700	5	1	35500000	1480	62.24	4.85	12	1.40	67.00	860.00	5220	20221020	-20.11	3290	20230728	26.75	5030	-17.10	20230310	3290	26.75	20230728	5220	-20.11	20221020	3290	26.75	20230728	7.26	N	036120	500	177 억		291855	N	N	0	N	00	N
118	20231010	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	50	2	1.22	1459634645	359899	41.80	4000	4155	3980	5330	2870	4100	4055.68	0.82	0	64675	4290	4195	4135	4040	3980	4165	4010	178	1230	500	2700	5	1	35500000	1473	61.94	4.83	12	1.01	67.00	860.00	5220	20221020	-20.50	3290	20230728	26.14	5030	-17.50	20230310	3290	26.14	20230728	5220	-20.50	20221020	3290	26.14	20230728	7.26	N	036120	500	177 억		291855	N	N	0	N	00	N
119	20231010	110342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-20	5	-0.49	1092336760	270748	31.45	4000	4100	3980	5330	2870	4100	4034.51	0.82	0	51970	4290	4195	4135	4040	3980	4165	4010	178	1230	500	2700	5	1	35500000	1448	60.90	4.74	12	0.76	67.00	860.00	5220	20221020	-21.84	3290	20230728	24.01	5030	-18.89	20230310	3290	24.01	20230728	5220	-21.84	20221020	3290	24.01	20230728	7.26	N	036120	500	177 억		291855	N	N	0	N	00	N
120	20231010	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-30	5	-0.73	910506275	226101	26.26	4000	4085	3980	5330	2870	4100	4026.99	0.82	0	52718	4290	4195	4135	4040	3980	4165	4010	178	1230	500	2700	5	1	35500000	1445	60.75	4.73	12	0.64	67.00	860.00	5220	20221020	-22.03	3290	20230728	23.71	5030	-19.09	20230310	3290	23.71	20230728	5220	-22.03	20221020	3290	23.71	20230728	7.26	N	036120	500	177 억		291855	N	N	0	N	00	N
121	20231010	090346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-90	5	-2.20	323279830	80749	9.38	4000	4060	3980	5330	2870	4100	4003.51	0.82	0	15291	4290	4195	4135	4040	3980	4165	4010	178	1230	500	2700	5	1	35500000	1424	59.85	4.66	12	0.23	67.00	860.00	5220	20221020	-23.18	3290	20230728	21.88	5030	-20.28	20230310	3290	21.88	20230728	5220	-23.18	20221020	3290	21.88	20230728	7.26	N	036120	500	177 억		291855	N	N	0	N	00	N
122	20231006	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-170	5	-3.98	3418427720	830157	40.98	4230	4230	4075	5550	2990	4270	4117.47	1.04	0	-73061	4536	4402	4206	4072	3876	4470	4140	178	1280	500	2810	5	1	35500000	1456	61.19	4.77	12	2.34	67.00	860.00	5220	20221020	-21.46	3290	20230728	24.62	5030	-18.49	20230310	3290	24.62	20230728	5220	-21.46	20221020	3290	24.62	20230728	6.45	N	036120	500	177 억		368910	N	N	0	N	00	N
123	20231006	150342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-130	5	-3.04	2918058265	708480	34.98	4230	4230	4075	5550	2990	4270	4118.23	1.04	0	-78097	4536	4402	4206	4072	3876	4470	4140	178	1280	500	2810	5	1	35500000	1470	61.79	4.81	12	2.00	67.00	860.00	5220	20221020	-20.69	3290	20230728	25.84	5030	-17.69	20230310	3290	25.84	20230728	5220	-20.69	20221020	3290	25.84	20230728	6.45	N	036120	500	177 억		368910	N	N	0	N	00	N
124	20231006	140343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-165	5	-3.86	2517056975	611447	30.18	4230	4230	4075	5550	2990	4270	4115.93	1.04	0	-82939	4536	4402	4206	4072	3876	4470	4140	178	1280	500	2810	5	1	35500000	1457	61.27	4.77	12	1.72	67.00	860.00	5220	20221020	-21.36	3290	20230728	24.77	5030	-18.39	20230310	3290	24.77	20230728	5220	-21.36	20221020	3290	24.77	20230728	6.45	N	036120	500	177 억		368910	N	N	0	N	00	N
125	20231006	130342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-155	5	-3.63	2325306120	564764	27.88	4230	4230	4075	5550	2990	4270	4116.63	1.04	0	-77652	4536	4402	4206	4072	3876	4470	4140	178	1280	500	2810	5	1	35500000	1461	61.42	4.78	12	1.59	67.00	860.00	5220	20221020	-21.17	3290	20230728	25.08	5030	-18.19	20230310	3290	25.08	20230728	5220	-21.17	20221020	3290	25.08	20230728	6.45	N	036120	500	177 억		368910	N	N	0	N	00	N
126	20231006	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-155	5	-3.63	2115209265	513613	25.36	4230	4230	4075	5550	2990	4270	4117.56	1.04	0	-72267	4536	4402	4206	4072	3876	4470	4140	178	1280	500	2810	5	1	35500000	1461	61.42	4.78	12	1.45	67.00	860.00	5220	20221020	-21.17	3290	20230728	25.08	5030	-18.19	20230310	3290	25.08	20230728	5220	-21.17	20221020	3290	25.08	20230728	6.45	N	036120	500	177 억		368910	N	N	0	N	00	N
127	20231006	110336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-170	5	-3.98	1713814565	416079	20.54	4230	4230	4075	5550	2990	4270	4118.06	1.04	0	-50203	4536	4402	4206	4072	3876	4470	4140	178	1280	500	2810	5	1	35500000	1456	61.19	4.77	12	1.17	67.00	860.00	5220	20221020	-21.46	3290	20230728	24.62	5030	-18.49	20230310	3290	24.62	20230728	5220	-21.46	20221020	3290	24.62	20230728	6.45	N	036120	500	177 억		368910	N	N	0	N	00	N
128	20231006	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-160	5	-3.75	1349241400	327100	16.15	4230	4230	4075	5550	2990	4270	4123.75	1.04	0	-35432	4536	4402	4206	4072	3876	4470	4140	178	1280	500	2810	5	1	35500000	1459	61.34	4.78	12	0.92	67.00	860.00	5220	20221020	-21.26	3290	20230728	24.92	5030	-18.29	20230310	3290	24.92	20230728	5220	-21.26	20221020	3290	24.92	20230728	6.45	N	036120	500	177 억		368910	N	N	0	N	00	N
129	20231006	090335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-155	5	-3.63	283895960	68073	3.36	4230	4230	4115	5550	2990	4270	4166.69	1.04	0	2660	4536	4402	4206	4072	3876	4470	4140	178	1280	500	2810	5	1	35500000	1461	61.42	4.78	12	0.19	67.00	860.00	5220	20221020	-21.17	3290	20230728	25.08	5030	-18.19	20230310	3290	25.08	20230728	5220	-21.17	20221020	3290	25.08	20230728	6.45	N	036120	500	177 억		368910	N	N	0	N	00	N