KissMeData/037440/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	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-390	5	-4.59	9626206460	1164381	59.23	8440	8560	8050	11030	5950	8490	8264.63	1.53	0	-48108	8930	8710	8370	8150	7810	8820	8260	70	2540	500	5600	10	1	13922475	1128	15.76	1.51	12	8.36	514.00	5363.00	14850	20221104	-45.45	6400	20230817	26.56	12600	-35.71	20230111	6400	26.56	20230817	14850	-45.45	20221104	6400	26.56	20230817	7.29	N	037440	500	69 억		213513	N	N	0	N	00	N
3	20231031	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-390	5	-4.59	9041768230	1092236	55.56	8440	8560	8050	11030	5950	8490	8274.55	1.53	0	-50471	8930	8710	8370	8150	7810	8820	8260	70	2540	500	5600	10	1	13922475	1128	15.76	1.51	12	7.85	514.00	5363.00	14850	20221104	-45.45	6400	20230817	26.56	12600	-35.71	20230111	6400	26.56	20230817	14850	-45.45	20221104	6400	26.56	20230817	7.29	N	037440	500	69 억		213513	N	N	0	N	00	N
4	20231031	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-370	5	-4.36	8266301280	996364	50.68	8440	8560	8100	11030	5950	8490	8292.78	1.53	0	-54296	8930	8710	8370	8150	7810	8820	8260	70	2540	500	5600	10	1	13922475	1131	15.80	1.51	12	7.16	514.00	5363.00	14850	20221104	-45.32	6400	20230817	26.88	12600	-35.56	20230111	6400	26.88	20230817	14850	-45.32	20221104	6400	26.88	20230817	7.29	N	037440	500	69 억		213513	N	N	0	N	00	N
5	20231031	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-360	5	-4.24	7656062900	921205	46.86	8440	8560	8110	11030	5950	8490	8307.23	1.53	0	-30625	8930	8710	8370	8150	7810	8820	8260	70	2540	500	5600	10	1	13922475	1132	15.82	1.52	12	6.62	514.00	5363.00	14850	20221104	-45.25	6400	20230817	27.03	12600	-35.48	20230111	6400	27.03	20230817	14850	-45.25	20221104	6400	27.03	20230817	7.29	N	037440	500	69 억		213513	N	N	0	N	00	N
6	20231031	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-290	5	-3.42	6717603460	805846	40.99	8440	8560	8120	11030	5950	8490	8332.45	1.53	0	-5832	8930	8710	8370	8150	7810	8820	8260	70	2540	500	5600	10	1	13922475	1142	15.95	1.53	12	5.79	514.00	5363.00	14850	20221104	-44.78	6400	20230817	28.12	12600	-34.92	20230111	6400	28.12	20230817	14850	-44.78	20221104	6400	28.12	20230817	7.29	N	037440	500	69 억		213513	N	N	0	N	00	N
7	20231031	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-250	5	-2.94	5674640820	678144	34.49	8440	8560	8140	11030	5950	8490	8364.45	1.53	0	19170	8930	8710	8370	8150	7810	8820	8260	70	2540	500	5600	10	1	13922475	1147	16.03	1.54	12	4.87	514.00	5363.00	14850	20221104	-44.51	6400	20230817	28.75	12600	-34.60	20230111	6400	28.75	20230817	14850	-44.51	20221104	6400	28.75	20230817	7.29	N	037440	500	69 억		213513	N	N	0	N	00	N
8	20231031	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-230	5	-2.71	4459099840	530379	26.98	8440	8560	8160	11030	5950	8490	8404.38	1.53	0	120	8930	8710	8370	8150	7810	8820	8260	70	2540	500	5600	10	1	13922475	1150	16.07	1.54	12	3.81	514.00	5363.00	14850	20221104	-44.38	6400	20230817	29.06	12600	-34.44	20230111	6400	29.06	20230817	14850	-44.38	20221104	6400	29.06	20230817	7.29	N	037440	500	69 억		213513	N	N	0	N	00	N
9	20231031	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-10	5	-0.12	1131451510	133586	6.79	8440	8560	8400	11030	5950	8490	8466.57	1.53	0	25274	8930	8710	8370	8150	7810	8820	8260	70	2540	500	5600	10	1	13922475	1181	16.50	1.58	12	0.96	514.00	5363.00	14850	20221104	-42.90	6400	20230817	32.50	12600	-32.70	20230111	6400	32.50	20230817	14850	-42.90	20221104	6400	32.50	20230817	7.29	N	037440	500	69 억		213513	N	N	0	N	00	N
10	20231030	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	90	2	1.07	15785298880	1896768	90.02	8250	8590	8030	10920	5880	8400	8320.63	2.82	0	-176070	9386	8892	8636	8142	7886	8765	8015	70	2520	500	5540	10	1	13922475	1182	16.52	1.58	12	13.62	514.00	5363.00	14850	20221104	-42.83	6400	20230817	32.66	12600	-32.62	20230111	6400	32.66	20230817	14850	-42.83	20221104	6400	32.66	20230817	7.77	N	037440	500	69 억		392386	N	N	0	N	00	N
11	20231030	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	40	2	0.48	14058054990	1692896	80.35	8250	8590	8030	10920	5880	8400	8303.81	2.82	0	-158229	9386	8892	8636	8142	7886	8765	8015	70	2520	500	5540	10	1	13922475	1175	16.42	1.57	12	12.16	514.00	5363.00	14850	20221104	-43.16	6400	20230817	31.88	12600	-33.02	20230111	6400	31.88	20230817	14850	-43.16	20221104	6400	31.88	20230817	7.77	N	037440	500	69 억		392386	N	N	0	N	00	N
12	20231030	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-120	5	-1.43	8160921620	996196	47.28	8250	8380	8030	10920	5880	8400	8190.83	2.82	0	15487	9386	8892	8636	8142	7886	8765	8015	70	2520	500	5540	10	1	13922475	1153	16.11	1.54	12	7.16	514.00	5363.00	14850	20221104	-44.24	6400	20230817	29.37	12600	-34.29	20230111	6400	29.37	20230817	14850	-44.24	20221104	6400	29.37	20230817	7.77	N	037440	500	69 억		392386	N	N	0	N	00	N
13	20231030	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-90	5	-1.07	7279000930	890139	42.25	8250	8340	8030	10920	5880	8400	8175.87	2.82	0	35143	9386	8892	8636	8142	7886	8765	8015	70	2520	500	5540	10	1	13922475	1157	16.17	1.55	12	6.39	514.00	5363.00	14850	20221104	-44.04	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	14850	-44.04	20221104	6400	29.84	20230817	7.77	N	037440	500	69 억		392386	N	N	0	N	00	N
14	20231030	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-90	5	-1.07	6634256830	812355	38.56	8250	8340	8030	10920	5880	8400	8164.97	2.82	0	28738	9386	8892	8636	8142	7886	8765	8015	70	2520	500	5540	10	1	13922475	1157	16.17	1.55	12	5.83	514.00	5363.00	14850	20221104	-44.04	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	14850	-44.04	20221104	6400	29.84	20230817	7.77	N	037440	500	69 억		392386	N	N	0	N	00	N
15	20231030	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-140	5	-1.67	5608073590	688271	32.67	8250	8300	8030	10920	5880	8400	8145.86	2.82	0	43163	9386	8892	8636	8142	7886	8765	8015	70	2520	500	5540	10	1	13922475	1150	16.07	1.54	12	4.94	514.00	5363.00	14850	20221104	-44.38	6400	20230817	29.06	12600	-34.44	20230111	6400	29.06	20230817	14850	-44.38	20221104	6400	29.06	20230817	7.77	N	037440	500	69 억		392386	N	N	0	N	00	N
16	20231030	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-310	5	-3.69	3737571310	459944	21.83	8250	8260	8030	10920	5880	8400	8122.55	2.82	0	44972	9386	8892	8636	8142	7886	8765	8015	70	2520	500	5540	10	1	13922475	1126	15.74	1.51	12	3.30	514.00	5363.00	14850	20221104	-45.52	6400	20230817	26.41	12600	-35.79	20230111	6400	26.41	20230817	14850	-45.52	20221104	6400	26.41	20230817	7.77	N	037440	500	69 억		392386	N	N	0	N	00	N
17	20231030	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-210	5	-2.50	979651620	119198	5.66	8250	8260	8110	10920	5880	8400	8209.15	2.82	0	18896	9386	8892	8636	8142	7886	8765	8015	70	2520	500	5540	10	1	13922475	1140	15.93	1.53	12	0.86	514.00	5363.00	14850	20221104	-44.85	6400	20230817	27.97	12600	-35.00	20230111	6400	27.97	20230817	14850	-44.85	20221104	6400	27.97	20230817	7.77	N	037440	500	69 억		392386	N	N	0	N	00	N
18	20231027	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-720	5	-7.89	17609911700	2036856	39.67	9120	9130	8380	11850	6390	9120	8647.43	3.17	0	-49395	10600	9860	9330	8590	8060	9595	8325	70	2730	500	6010	10	1	13922475	1169	16.34	1.57	12	14.63	514.00	5363.00	14850	20221104	-43.43	6400	20230817	31.25	12600	-33.33	20230111	6400	31.25	20230817	14850	-43.43	20221104	6400	31.25	20230817	6.41	N	037440	500	69 억		441798	N	N	0	N	00	N
19	20231027	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	-690	5	-7.57	16025525120	1848484	36.00	9120	9130	8430	11850	6390	9120	8669.52	3.17	0	-62691	10600	9860	9330	8590	8060	9595	8325	70	2730	500	6010	10	1	13922475	1174	16.40	1.57	12	13.28	514.00	5363.00	14850	20221104	-43.23	6400	20230817	31.72	12600	-33.10	20230111	6400	31.72	20230817	14850	-43.23	20221104	6400	31.72	20230817	6.41	N	037440	500	69 억		441798	N	N	0	N	00	N
20	20231027	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	-600	5	-6.58	14352067010	1651132	32.16	9120	9130	8430	11850	6390	9120	8692.23	3.17	0	-39351	10600	9860	9330	8590	8060	9595	8325	70	2730	500	6010	10	1	13922475	1186	16.58	1.59	12	11.86	514.00	5363.00	14850	20221104	-42.63	6400	20230817	33.12	12600	-32.38	20230111	6400	33.12	20230817	14850	-42.63	20221104	6400	33.12	20230817	6.41	N	037440	500	69 억		441798	N	N	0	N	00	N
21	20231027	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	-540	5	-5.92	12311712950	1411991	27.50	9120	9130	8440	11850	6390	9120	8719.36	3.17	0	-1960	10600	9860	9330	8590	8060	9595	8325	70	2730	500	6010	10	1	13922475	1195	16.69	1.60	12	10.14	514.00	5363.00	14850	20221104	-42.22	6400	20230817	34.06	12600	-31.90	20230111	6400	34.06	20230817	14850	-42.22	20221104	6400	34.06	20230817	6.41	N	037440	500	69 억		441798	N	N	0	N	00	N
22	20231027	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-340	5	-3.73	10890198420	1247947	24.30	9120	9130	8440	11850	6390	9120	8726.45	3.17	0	-11877	10600	9860	9330	8590	8060	9595	8325	70	2730	500	6010	10	1	13922475	1222	17.08	1.64	12	8.96	514.00	5363.00	14850	20221104	-40.88	6400	20230817	37.19	12600	-30.32	20230111	6400	37.19	20230817	14850	-40.88	20221104	6400	37.19	20230817	6.41	N	037440	500	69 억		441798	N	N	0	N	00	N
23	20231027	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-400	5	-4.39	9389185610	1076151	20.96	9120	9130	8440	11850	6390	9120	8724.74	3.17	0	-73616	10600	9860	9330	8590	8060	9595	8325	70	2730	500	6010	10	1	13922475	1214	16.96	1.63	12	7.73	514.00	5363.00	14850	20221104	-41.28	6400	20230817	36.25	12600	-30.79	20230111	6400	36.25	20230817	14850	-41.28	20221104	6400	36.25	20230817	6.41	N	037440	500	69 억		441798	N	N	0	N	00	N
24	20231027	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	-500	5	-5.48	7278817420	833449	16.23	9120	9130	8440	11850	6390	9120	8733.31	3.17	0	-94883	10600	9860	9330	8590	8060	9595	8325	70	2730	500	6010	10	1	13922475	1200	16.77	1.61	12	5.99	514.00	5363.00	14850	20221104	-41.95	6400	20230817	34.69	12600	-31.59	20230111	6400	34.69	20230817	14850	-41.95	20221104	6400	34.69	20230817	6.41	N	037440	500	69 억		441798	N	N	0	N	00	N
25	20231027	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-250	5	-2.74	1397673490	155618	3.03	9120	9130	8730	11850	6390	9120	8981.33	3.17	0	-34560	10600	9860	9330	8590	8060	9595	8325	70	2730	500	6010	10	1	13922475	1235	17.26	1.65	12	1.12	514.00	5363.00	14850	20221104	-40.27	6400	20230817	38.59	12600	-29.60	20230111	6400	38.59	20230817	14850	-40.27	20221104	6400	38.59	20230817	6.41	N	037440	500	69 억		441798	N	N	0	N	00	N
26	20231026	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-500	5	-5.20	47968361850	5070153	43.38	9900	10070	8800	12500	6740	9620	9461.27	3.33	0	-21597	10873	10246	9933	9306	8993	10090	9150	70	2880	500	6340	10	1	13922475	1270	17.74	1.70	12	36.42	514.00	5363.00	14850	20221104	-38.59	6400	20230817	42.50	12600	-27.62	20230111	6400	42.50	20230817	14850	-38.59	20221104	6400	42.50	20230817	6.94	N	037440	500	69 억		463128	N	N	0	N	00	N
27	20231026	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-580	5	-6.03	46459224750	4904033	41.96	9900	10070	8800	12500	6740	9620	9473.67	3.33	0	-41801	10873	10246	9933	9306	8993	10090	9150	70	2880	500	6340	10	1	13922475	1259	17.59	1.69	12	35.22	514.00	5363.00	14850	20221104	-39.12	6400	20230817	41.25	12600	-28.25	20230111	6400	41.25	20230817	14850	-39.12	20221104	6400	41.25	20230817	6.94	N	037440	500	69 억		463128	N	N	0	N	00	N
28	20231026	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-710	5	-7.38	43234268660	4543672	38.88	9900	10070	8850	12500	6740	9620	9515.26	3.33	0	-101224	10873	10246	9933	9306	8993	10090	9150	70	2880	500	6340	10	1	13922475	1240	17.33	1.66	12	32.64	514.00	5363.00	14850	20221104	-40.00	6400	20230817	39.22	12600	-29.29	20230111	6400	39.22	20230817	14850	-40.00	20221104	6400	39.22	20230817	6.94	N	037440	500	69 억		463128	N	N	0	N	00	N
29	20231026	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	-530	5	-5.51	40454703110	4233438	36.22	9900	10070	8940	12500	6740	9620	9555.99	3.33	0	-180303	10873	10246	9933	9306	8993	10090	9150	70	2880	500	6340	10	1	13922475	1266	17.68	1.69	12	30.41	514.00	5363.00	14850	20221104	-38.79	6400	20230817	42.03	12600	-27.86	20230111	6400	42.03	20230817	14850	-38.79	20221104	6400	42.03	20230817	6.94	N	037440	500	69 억		463128	N	N	0	N	00	N
30	20231026	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-420	5	-4.37	37720811680	3931994	33.64	9900	10070	9050	12500	6740	9620	9593.30	3.33	0	-198868	10873	10246	9933	9306	8993	10090	9150	70	2880	500	6340	10	1	13922475	1281	17.90	1.72	12	28.24	514.00	5363.00	14850	20221104	-38.05	6400	20230817	43.75	12600	-26.98	20230111	6400	43.75	20230817	14850	-38.05	20221104	6400	43.75	20230817	6.94	N	037440	500	69 억		463128	N	N	0	N	00	N
31	20231026	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	-250	5	-2.60	33713265230	3495633	29.91	9900	10070	9210	12500	6740	9620	9644.40	3.33	0	-215213	10873	10246	9933	9306	8993	10090	9150	70	2880	500	6340	10	1	13922475	1305	18.23	1.75	12	25.11	514.00	5363.00	14850	20221104	-36.90	6400	20230817	46.41	12600	-25.63	20230111	6400	46.41	20230817	14850	-36.90	20221104	6400	46.41	20230817	6.94	N	037440	500	69 억		463128	N	N	0	N	00	N
32	20231026	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	-340	5	-3.53	30535615800	3156813	27.01	9900	10070	9210	12500	6740	9620	9672.93	3.33	0	-236794	10873	10246	9933	9306	8993	10090	9150	70	2880	500	6340	10	1	13922475	1292	18.05	1.73	12	22.67	514.00	5363.00	14850	20221104	-37.51	6400	20230817	45.00	12600	-26.35	20230111	6400	45.00	20230817	14850	-37.51	20221104	6400	45.00	20230817	6.94	N	037440	500	69 억		463128	N	N	0	N	00	N
33	20231026	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	410	2	4.26	11645128540	1171971	10.03	9900	10050	9800	12500	6740	9620	9936.47	3.33	0	-169702	10873	10246	9933	9306	8993	10090	9150	70	2880	500	6340	10	1	13922475	1396	19.51	1.87	12	8.42	514.00	5363.00	14850	20221104	-32.46	6400	20230817	56.72	12600	-20.40	20230111	6400	56.72	20230817	14850	-32.46	20221104	6400	56.72	20230817	6.94	N	037440	500	69 억		463128	N	N	0	N	00	N
34	20231025	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-800	5	-7.68	110823705910	10970064	51.16	10170	10560	9620	13540	7300	10420	10104.51	1.73	0	222425	12086	11252	9586	8752	7086	11670	9170	70	3120	500	6870	10	1	13922475	1339	18.72	1.79	12	78.79	514.00	5363.00	14850	20221104	-35.22	6400	20230817	50.31	12600	-23.65	20230111	6400	50.31	20230817	14850	-35.22	20221104	6400	50.31	20230817	7.54	N	037440	500	69 억		240589	N	N	0	N	00	N
35	20231025	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-470	5	-4.51	103908290580	10260291	47.85	10170	10560	9800	13540	7300	10420	10127.13	1.73	0	199775	12086	11252	9586	8752	7086	11670	9170	70	3120	500	6870	10	1	13922475	1385	19.36	1.86	12	73.70	514.00	5363.00	14850	20221104	-33.00	6400	20230817	55.47	12600	-21.03	20230111	6400	55.47	20230817	14850	-33.00	20221104	6400	55.47	20230817	7.54	N	037440	500	69 억		240589	N	N	0	N	00	N
36	20231025	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-410	5	-3.93	98360092350	9702661	45.25	10170	10560	9800	13540	7300	10420	10137.34	1.73	0	191387	12086	11252	9586	8752	7086	11670	9170	70	3120	500	6870	10	1	13922475	1394	19.47	1.87	12	69.69	514.00	5363.00	14850	20221104	-32.59	6400	20230817	56.41	12600	-20.56	20230111	6400	56.41	20230817	14850	-32.59	20221104	6400	56.41	20230817	7.54	N	037440	500	69 억		240589	N	N	0	N	00	N
37	20231025	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-390	5	-3.74	94864130860	9352203	43.61	10170	10560	9800	13540	7300	10420	10143.41	1.73	0	153982	12086	11252	9586	8752	7086	11670	9170	70	3120	500	6870	10	1	13922475	1396	19.51	1.87	12	67.17	514.00	5363.00	14850	20221104	-32.46	6400	20230817	56.72	12600	-20.40	20230111	6400	56.72	20230817	14850	-32.46	20221104	6400	56.72	20230817	7.54	N	037440	500	69 억		240589	N	N	0	N	00	N
38	20231025	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-430	5	-4.13	89814435790	8849340	41.27	10170	10560	9800	13540	7300	10420	10149.18	1.73	0	135216	12086	11252	9586	8752	7086	11670	9170	70	3120	500	6870	10	1	13922475	1391	19.44	1.86	12	63.56	514.00	5363.00	14850	20221104	-32.73	6400	20230817	56.09	12600	-20.71	20230111	6400	56.09	20230817	14850	-32.73	20221104	6400	56.09	20230817	7.54	N	037440	500	69 억		240589	N	N	0	N	00	N
39	20231025	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-460	5	-4.41	86808247300	8548430	39.86	10170	10560	9800	13540	7300	10420	10154.78	1.73	0	124164	12086	11252	9586	8752	7086	11670	9170	70	3120	500	6870	10	1	13922475	1387	19.38	1.86	12	61.40	514.00	5363.00	14850	20221104	-32.93	6400	20230817	55.62	12600	-20.95	20230111	6400	55.62	20230817	14850	-32.93	20221104	6400	55.62	20230817	7.54	N	037440	500	69 억		240589	N	N	0	N	00	N
40	20231025	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-380	5	-3.65	76103165410	7469908	34.83	10170	10560	9940	13540	7300	10420	10187.86	1.73	0	57280	12086	11252	9586	8752	7086	11670	9170	70	3120	500	6870	10	1	13922475	1398	19.53	1.87	12	53.65	514.00	5363.00	14850	20221104	-32.39	6400	20230817	56.88	12600	-20.32	20230111	6400	56.88	20230817	14850	-32.39	20221104	6400	56.88	20230817	7.54	N	037440	500	69 억		240589	N	N	0	N	00	N
41	20231025	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	-140	5	-1.34	18825170510	1847782	8.62	10170	10310	10050	13540	7300	10420	10187.57	1.73	0	40151	12086	11252	9586	8752	7086	11670	9170	70	3120	500	6870	10	1	13922475	1431	20.00	1.92	12	13.27	514.00	5363.00	14850	20221104	-30.77	6400	20230817	60.62	12600	-18.41	20230111	6400	60.62	20230817	14850	-30.77	20221104	6400	60.62	20230817	7.54	N	037440	500	69 억		240589	N	N	0	N	00	N
42	20231024	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	2400	1	29.93	212044416860	21438481	581.90	7920	10420	7920	10420	5620	8020	9891.08	1.00	0	99411	9573	8796	8393	7616	7213	8595	7415	70	2400	500	5290	10	1	13922475	1451	20.27	1.94	12	153.98	514.00	5363.00	14850	20221104	-29.83	6400	20230817	62.81	12600	-17.30	20230111	6400	62.81	20230817	14850	-29.83	20221104	6400	62.81	20230817	7.38	N	037440	500	69 억		139144	N	N	0	N	00	N
43	20231024	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	2400	1	29.93	211926535400	21427168	581.59	7920	10420	7920	10420	5620	8020	9890.81	1.00	0	99411	9573	8796	8393	7616	7213	8595	7415	70	2400	500	5290	10	1	13922475	1451	20.27	1.94	12	153.90	514.00	5363.00	14850	20221104	-29.83	6400	20230817	62.81	12600	-17.30	20230111	6400	62.81	20230817	14850	-29.83	20221104	6400	62.81	20230817	7.38	N	037440	500	69 억		139144	N	N	0	N	00	N
44	20231024	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	2400	1	29.93	211415080120	21378084	580.26	7920	10420	7920	10420	5620	8020	9889.59	1.00	0	99412	9573	8796	8393	7616	7213	8595	7415	70	2400	500	5290	10	1	13922475	1451	20.27	1.94	12	153.55	514.00	5363.00	14850	20221104	-29.83	6400	20230817	62.81	12600	-17.30	20230111	6400	62.81	20230817	14850	-29.83	20221104	6400	62.81	20230817	7.38	N	037440	500	69 억		139144	N	N	0	N	00	N
45	20231024	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	2400	1	29.93	201467668800	20423438	554.35	7920	10420	7920	10420	5620	8020	9864.80	1.00	0	99406	9573	8796	8393	7616	7213	8595	7415	70	2400	500	5290	10	1	13922475	1451	20.27	1.94	12	146.69	514.00	5363.00	14850	20221104	-29.83	6400	20230817	62.81	12600	-17.30	20230111	6400	62.81	20230817	14850	-29.83	20221104	6400	62.81	20230817	7.38	N	037440	500	69 억		139144	N	N	0	N	00	N
46	20231024	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	2200	2	27.43	166346411520	17021212	462.00	7920	10390	7920	10420	5620	8020	9773.19	1.00	0	93067	9573	8796	8393	7616	7213	8595	7415	70	2400	500	5290	10	1	13922475	1423	19.88	1.91	12	122.26	514.00	5363.00	14850	20221104	-31.18	6400	20230817	59.69	12600	-18.89	20230111	6400	59.69	20230817	14850	-31.18	20221104	6400	59.69	20230817	7.38	N	037440	500	69 억		139144	N	N	0	N	00	N
47	20231024	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	2070	2	25.81	141317014290	14555112	395.06	7920	10390	7920	10420	5620	8020	9709.44	1.00	0	98406	9573	8796	8393	7616	7213	8595	7415	70	2400	500	5290	10	1	13922475	1405	19.63	1.88	12	104.54	514.00	5363.00	14850	20221104	-32.05	6400	20230817	57.66	12600	-19.92	20230111	6400	57.66	20230817	14850	-32.05	20221104	6400	57.66	20230817	7.38	N	037440	500	69 억		139144	N	N	0	N	00	N
48	20231024	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	2020	2	25.19	109139771620	11322143	307.31	7920	10390	7920	10420	5620	8020	9639.92	1.00	0	-2609	9573	8796	8393	7616	7213	8595	7415	70	2400	500	5290	10	1	13922475	1398	19.53	1.87	12	81.32	514.00	5363.00	14850	20221104	-32.39	6400	20230817	56.88	12600	-20.32	20230111	6400	56.88	20230817	14850	-32.39	20221104	6400	56.88	20230817	7.38	N	037440	500	69 억		139144	N	N	0	N	00	N
49	20231024	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	690	2	8.60	2109813690	251512	6.83	7920	8710	7920	10420	5620	8020	8392.88	1.00	0	12776	9573	8796	8393	7616	7213	8595	7415	70	2400	500	5290	10	1	13922475	1213	16.95	1.62	12	1.81	514.00	5363.00	14850	20221104	-41.35	6400	20230817	36.09	12600	-30.87	20230111	6400	36.09	20230817	14850	-41.35	20221104	6400	36.09	20230817	7.38	N	037440	500	69 억		139144	Y	N	0	N	00	N
50	20231023	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-510	5	-5.98	31908036990	3646715	92.47	8690	9170	7990	11080	5980	8530	8751.43	1.57	0	-84689	9516	9022	8636	8142	7756	8830	7950	70	2550	500	5620	10	1	13922475	1117	15.60	1.50	12	26.19	514.00	5363.00	14850	20221104	-45.99	6400	20230817	25.31	12600	-36.35	20230111	6400	25.31	20230817	14850	-45.99	20221104	6400	25.31	20230817	7.40	N	037440	500	69 억		218285	N	N	0	N	00	N
51	20231023	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-300	5	-3.52	30801363820	3509755	89.00	8690	9170	8000	11080	5980	8530	8776.86	1.57	0	-97907	9516	9022	8636	8142	7756	8830	7950	70	2550	500	5620	10	1	13922475	1146	16.01	1.53	12	25.21	514.00	5363.00	14850	20221104	-44.58	6400	20230817	28.59	12600	-34.68	20230111	6400	28.59	20230817	14850	-44.58	20221104	6400	28.59	20230817	7.40	N	037440	500	69 억		218285	N	N	0	N	00	N
52	20231023	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-20	5	-0.23	27629997980	3125762	79.26	8690	9170	8500	11080	5980	8530	8840.76	1.57	0	-133281	9516	9022	8636	8142	7756	8830	7950	70	2550	500	5620	10	1	13922475	1185	16.56	1.59	12	22.45	514.00	5363.00	14850	20221104	-42.69	6400	20230817	32.97	12600	-32.46	20230111	6400	32.97	20230817	14850	-42.69	20221104	6400	32.97	20230817	7.40	N	037440	500	69 억		218285	N	N	0	N	00	N
53	20231023	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	90	2	1.06	26005045360	2936393	74.46	8690	9170	8580	11080	5980	8530	8857.60	1.57	0	-133973	9516	9022	8636	8142	7756	8830	7950	70	2550	500	5620	10	1	13922475	1200	16.77	1.61	12	21.09	514.00	5363.00	14850	20221104	-41.95	6400	20230817	34.69	12600	-31.59	20230111	6400	34.69	20230817	14850	-41.95	20221104	6400	34.69	20230817	7.40	N	037440	500	69 억		218285	N	N	0	N	00	N
54	20231023	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	290	2	3.40	24257982300	2735889	69.37	8690	9170	8580	11080	5980	8530	8868.22	1.57	0	-116042	9516	9022	8636	8142	7756	8830	7950	70	2550	500	5620	10	1	13922475	1228	17.16	1.64	12	19.65	514.00	5363.00	14850	20221104	-40.61	6400	20230817	37.81	12600	-30.00	20230111	6400	37.81	20230817	14850	-40.61	20221104	6400	37.81	20230817	7.40	N	037440	500	69 억		218285	N	N	0	N	00	N
55	20231023	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	250	2	2.93	20720762540	2337578	59.27	8690	9170	8580	11080	5980	8530	8866.11	1.57	0	-82057	9516	9022	8636	8142	7756	8830	7950	70	2550	500	5620	10	1	13922475	1222	17.08	1.64	12	16.79	514.00	5363.00	14850	20221104	-40.88	6400	20230817	37.19	12600	-30.32	20230111	6400	37.19	20230817	14850	-40.88	20221104	6400	37.19	20230817	7.40	N	037440	500	69 억		218285	N	N	0	N	00	N
56	20231023	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	340	2	3.99	17903390220	2017211	51.15	8690	9170	8580	11080	5980	8530	8877.60	1.57	0	-71976	9516	9022	8636	8142	7756	8830	7950	70	2550	500	5620	10	1	13922475	1235	17.26	1.65	12	14.49	514.00	5363.00	14850	20221104	-40.27	6400	20230817	38.59	12600	-29.60	20230111	6400	38.59	20230817	14850	-40.27	20221104	6400	38.59	20230817	7.40	N	037440	500	69 억		218285	N	N	0	N	00	N
57	20231023	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	250	2	2.93	3275720710	373785	9.48	8690	8900	8630	11080	5980	8530	8772.24	1.57	0	16090	9516	9022	8636	8142	7756	8830	7950	70	2550	500	5620	10	1	13922475	1222	17.08	1.64	12	2.68	514.00	5363.00	14850	20221104	-40.88	6400	20230817	37.19	12600	-30.32	20230111	6400	37.19	20230817	14850	-40.88	20221104	6400	37.19	20230817	7.40	N	037440	500	69 억		218285	N	N	0	N	00	N
58	20231020	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-890	5	-9.45	33584596630	3894224	72.29	8630	9130	8250	12240	6600	9420	8623.36	0.54	0	149302	10773	10096	8963	8286	7153	10435	8625	70	2820	500	6210	10	1	13922475	1188	16.60	1.59	12	27.97	514.00	5363.00	14850	20221104	-42.56	6400	20230817	33.28	12600	-32.30	20230111	6400	33.28	20230817	14850	-42.56	20221104	6400	33.28	20230817	7.24	N	037440	500	69 억		74531	N	N	0	N	00	N
59	20231020	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-890	5	-9.45	32136436080	3723619	69.13	8630	9130	8250	12240	6600	9420	8629.38	0.54	0	126723	10773	10096	8963	8286	7153	10435	8625	70	2820	500	6210	10	1	13922475	1188	16.60	1.59	12	26.75	514.00	5363.00	14850	20221104	-42.56	6400	20230817	33.28	12600	-32.30	20230111	6400	33.28	20230817	14850	-42.56	20221104	6400	33.28	20230817	7.24	N	037440	500	69 억		74531	N	N	0	N	00	N
60	20231020	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	-740	5	-7.86	30518492380	3536097	65.65	8630	9130	8250	12240	6600	9420	8629.45	0.54	0	100159	10773	10096	8963	8286	7153	10435	8625	70	2820	500	6210	10	1	13922475	1208	16.89	1.62	12	25.40	514.00	5363.00	14850	20221104	-41.55	6400	20230817	35.62	12600	-31.11	20230111	6400	35.62	20230817	14850	-41.55	20221104	6400	35.62	20230817	7.24	N	037440	500	69 억		74531	N	N	0	N	00	N
61	20231020	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-570	5	-6.05	28368289610	3289748	61.07	8630	9130	8250	12240	6600	9420	8622.04	0.54	0	87936	10773	10096	8963	8286	7153	10435	8625	70	2820	500	6210	10	1	13922475	1232	17.22	1.65	12	23.63	514.00	5363.00	14850	20221104	-40.40	6400	20230817	38.28	12600	-29.76	20230111	6400	38.28	20230817	14850	-40.40	20221104	6400	38.28	20230817	7.24	N	037440	500	69 억		74531	N	N	0	N	00	N
62	20231020	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	-710	5	-7.54	19476699730	2292879	42.57	8630	8740	8250	12240	6600	9420	8492.43	0.54	0	95242	10773	10096	8963	8286	7153	10435	8625	70	2820	500	6210	10	1	13922475	1213	16.95	1.62	12	16.47	514.00	5363.00	14850	20221104	-41.35	6400	20230817	36.09	12600	-30.87	20230111	6400	36.09	20230817	14850	-41.35	20221104	6400	36.09	20230817	7.24	N	037440	500	69 억		74531	N	N	0	N	00	N
63	20231020	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	-880	5	-9.34	16534446730	1951566	36.23	8630	8740	8250	12240	6600	9420	8469.99	0.54	0	62863	10773	10096	8963	8286	7153	10435	8625	70	2820	500	6210	10	1	13922475	1189	16.61	1.59	12	14.02	514.00	5363.00	14850	20221104	-42.49	6400	20230817	33.44	12600	-32.22	20230111	6400	33.44	20230817	14850	-42.49	20221104	6400	33.44	20230817	7.24	N	037440	500	69 억		74531	N	N	0	N	00	N
64	20231020	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-950	5	-10.08	14817651210	1749035	32.47	8630	8740	8250	12240	6600	9420	8469.21	0.54	0	35174	10773	10096	8963	8286	7153	10435	8625	70	2820	500	6210	10	1	13922475	1179	16.48	1.58	12	12.56	514.00	5363.00	14850	20221104	-42.96	6400	20230817	32.34	12600	-32.78	20230111	6400	32.34	20230817	14850	-42.96	20221104	6400	32.34	20230817	7.24	N	037440	500	69 억		74531	N	N	0	N	00	N
65	20231020	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-940	5	-9.98	5973476020	696416	12.93	8630	8740	8380	12240	6600	9420	8571.43	0.54	0	67909	10773	10096	8963	8286	7153	10435	8625	70	2820	500	6210	10	1	13922475	1181	16.50	1.58	12	5.00	514.00	5363.00	14850	20221104	-42.90	6400	20230817	32.50	12600	-32.70	20230111	6400	32.50	20230817	14850	-42.90	20221104	6400	32.50	20230817	7.24	N	037440	500	69 억		74531	N	N	0	N	00	N
66	20231019	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	1240	2	15.16	42457107080	4687783	1281.03	7980	9640	7830	10630	5730	8180	9052.56	1.53	0	-143968	8660	8420	8210	7970	7760	8315	7865	70	2450	500	5390	10	1	13922475	1311	18.33	1.76	12	33.67	514.00	5363.00	14850	20221104	-36.57	6400	20230817	47.19	12600	-25.24	20230111	6400	47.19	20230817	14850	-36.57	20221104	6400	47.19	20230817	7.45	N	037440	500	69 억		212512	N	N	0	N	00	N
67	20231019	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	190	2	2.32	6094612460	735924	201.11	7980	8700	7830	10630	5730	8180	8281.61	1.53	0	-17519	8660	8420	8210	7970	7760	8315	7865	70	2450	500	5390	10	1	13922475	1165	16.28	1.56	12	5.29	514.00	5363.00	14850	20221104	-43.64	6400	20230817	30.78	12600	-33.57	20230111	6400	30.78	20230817	14850	-43.64	20221104	6400	30.78	20230817	7.45	N	037440	500	69 억		212512	N	N	0	N	00	N
68	20231019	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	50	2	0.61	2750588660	339780	92.85	7980	8310	7830	10630	5730	8180	8095.15	1.53	0	13338	8660	8420	8210	7970	7760	8315	7865	70	2450	500	5390	10	1	13922475	1146	16.01	1.53	12	2.44	514.00	5363.00	14850	20221104	-44.58	6400	20230817	28.59	12600	-34.68	20230111	6400	28.59	20230817	14850	-44.58	20221104	6400	28.59	20230817	7.45	N	037440	500	69 억		212512	N	N	0	N	00	N
69	20231019	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	120	2	1.47	2539349670	314045	85.82	7980	8310	7830	10630	5730	8180	8085.87	1.53	0	18821	8660	8420	8210	7970	7760	8315	7865	70	2450	500	5390	10	1	13922475	1156	16.15	1.55	12	2.26	514.00	5363.00	14850	20221104	-44.11	6400	20230817	29.69	12600	-34.13	20230111	6400	29.69	20230817	14850	-44.11	20221104	6400	29.69	20230817	7.45	N	037440	500	69 억		212512	N	N	0	N	00	N
70	20231019	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	50	2	0.61	1924798080	239302	65.39	7980	8270	7830	10630	5730	8180	8043.26	1.53	0	13902	8660	8420	8210	7970	7760	8315	7865	70	2450	500	5390	10	1	13922475	1146	16.01	1.53	12	1.72	514.00	5363.00	14850	20221104	-44.58	6400	20230817	28.59	12600	-34.68	20230111	6400	28.59	20230817	14850	-44.58	20221104	6400	28.59	20230817	7.45	N	037440	500	69 억		212512	N	N	0	N	00	N
71	20231019	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	30	2	0.37	1636637100	204220	55.81	7980	8260	7830	10630	5730	8180	8013.90	1.53	0	11786	8660	8420	8210	7970	7760	8315	7865	70	2450	500	5390	10	1	13922475	1143	15.97	1.53	12	1.47	514.00	5363.00	14850	20221104	-44.71	6400	20230817	28.28	12600	-34.84	20230111	6400	28.28	20230817	14850	-44.71	20221104	6400	28.28	20230817	7.45	N	037440	500	69 억		212512	N	N	0	N	00	N
72	20231019	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	-150	5	-1.83	1095400450	137991	37.71	7980	8090	7830	10630	5730	8180	7937.80	1.53	0	12953	8660	8420	8210	7970	7760	8315	7865	70	2450	500	5390	10	1	13922475	1118	15.62	1.50	12	0.99	514.00	5363.00	14850	20221104	-45.93	6400	20230817	25.47	12600	-36.27	20230111	6400	25.47	20230817	14850	-45.93	20221104	6400	25.47	20230817	7.45	N	037440	500	69 억		212512	N	N	0	N	00	N
73	20231019	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	-170	5	-2.08	213455560	26799	7.32	7980	8050	7890	10630	5730	8180	7963.22	1.53	0	3645	8660	8420	8210	7970	7760	8315	7865	70	2450	500	5390	10	1	13922475	1115	15.58	1.49	12	0.19	514.00	5363.00	14850	20221104	-46.06	6400	20230817	25.16	12600	-36.43	20230111	6400	25.16	20230817	14850	-46.06	20221104	6400	25.16	20230817	7.45	N	037440	500	69 억		212512	N	N	0	N	00	N
74	20231018	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-170	5	-2.04	2960961090	359164	40.42	8300	8450	8000	10850	5850	8350	8243.92	1.77	0	-38041	8790	8570	8280	8060	7770	8680	8170	70	2500	500	5510	10	1	13922475	1139	15.91	1.53	12	2.58	514.00	5363.00	14850	20221104	-44.92	6400	20230817	27.81	12600	-35.08	20230111	6400	27.81	20230817	14850	-44.92	20221104	6400	27.81	20230817	7.25	N	037440	500	69 억		246741	N	N	0	N	00	N
75	20231018	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-140	5	-1.68	2777051160	336734	37.90	8300	8450	8000	10850	5850	8350	8246.82	1.77	0	-34255	8790	8570	8280	8060	7770	8680	8170	70	2500	500	5510	10	1	13922475	1143	15.97	1.53	12	2.42	514.00	5363.00	14850	20221104	-44.71	6400	20230817	28.28	12600	-34.84	20230111	6400	28.28	20230817	14850	-44.71	20221104	6400	28.28	20230817	7.25	N	037440	500	69 억		246741	N	N	0	N	00	N
76	20231018	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-160	5	-1.92	2519385910	305118	34.34	8300	8450	8000	10850	5850	8350	8256.89	1.77	0	-27522	8790	8570	8280	8060	7770	8680	8170	70	2500	500	5510	10	1	13922475	1140	15.93	1.53	12	2.19	514.00	5363.00	14850	20221104	-44.85	6400	20230817	27.97	12600	-35.00	20230111	6400	27.97	20230817	14850	-44.85	20221104	6400	27.97	20230817	7.25	N	037440	500	69 억		246741	N	N	0	N	00	N
77	20231018	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	-180	5	-2.16	2367931780	286672	32.26	8300	8450	8000	10850	5850	8350	8259.87	1.77	0	-23200	8790	8570	8280	8060	7770	8680	8170	70	2500	500	5510	10	1	13922475	1137	15.89	1.52	12	2.06	514.00	5363.00	14850	20221104	-44.98	6400	20230817	27.66	12600	-35.16	20230111	6400	27.66	20230817	14850	-44.98	20221104	6400	27.66	20230817	7.25	N	037440	500	69 억		246741	N	N	0	N	00	N
78	20231018	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-110	5	-1.32	1892607360	228317	25.70	8300	8450	8000	10850	5850	8350	8289.21	1.77	0	-22380	8790	8570	8280	8060	7770	8680	8170	70	2500	500	5510	10	1	13922475	1147	16.03	1.54	12	1.64	514.00	5363.00	14850	20221104	-44.51	6400	20230817	28.75	12600	-34.60	20230111	6400	28.75	20230817	14850	-44.51	20221104	6400	28.75	20230817	7.25	N	037440	500	69 억		246741	N	N	0	N	00	N
79	20231018	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-40	5	-0.48	1457336030	175693	19.77	8300	8450	8000	10850	5850	8350	8294.58	1.77	0	-22208	8790	8570	8280	8060	7770	8680	8170	70	2500	500	5510	10	1	13922475	1157	16.17	1.55	12	1.26	514.00	5363.00	14850	20221104	-44.04	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	14850	-44.04	20221104	6400	29.84	20230817	7.25	N	037440	500	69 억		246741	N	N	0	N	00	N
80	20231018	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-70	5	-0.84	913466910	110720	12.46	8300	8400	8000	10850	5850	8350	8249.65	1.77	0	-14644	8790	8570	8280	8060	7770	8680	8170	70	2500	500	5510	10	1	13922475	1153	16.11	1.54	12	0.80	514.00	5363.00	14850	20221104	-44.24	6400	20230817	29.37	12600	-34.29	20230111	6400	29.37	20230817	14850	-44.24	20221104	6400	29.37	20230817	7.25	N	037440	500	69 억		246741	N	N	0	N	00	N
81	20231018	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-200	5	-2.40	263313560	32250	3.63	8300	8320	8000	10850	5850	8350	8160.95	1.77	0	-1039	8790	8570	8280	8060	7770	8680	8170	70	2500	500	5510	10	1	13922475	1135	15.86	1.52	12	0.23	514.00	5363.00	14850	20221104	-45.12	6400	20230817	27.34	12600	-35.32	20230111	6400	27.34	20230817	14850	-45.12	20221104	6400	27.34	20230817	7.25	N	037440	500	69 억		246741	N	N	0	N	00	N
82	20231017	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	330	2	4.11	7351512440	882053	59.94	8100	8500	7990	10420	5620	8020	8336.67	0.72	0	157826	9060	8540	8080	7560	7100	8800	7820	70	2400	500	5290	10	1	13922475	1163	16.25	1.56	12	6.34	514.00	5363.00	14850	20221104	-43.77	6400	20230817	30.47	12600	-33.73	20230111	6400	30.47	20230817	14850	-43.77	20221104	6400	30.47	20230817	7.95	N	037440	500	69 억		100214	N	N	0	N	00	N
83	20231017	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	330	2	4.11	7037993430	844516	57.39	8100	8500	7990	10420	5620	8020	8335.99	0.72	0	151128	9060	8540	8080	7560	7100	8800	7820	70	2400	500	5290	10	1	13922475	1163	16.25	1.56	12	6.07	514.00	5363.00	14850	20221104	-43.77	6400	20230817	30.47	12600	-33.73	20230111	6400	30.47	20230817	14850	-43.77	20221104	6400	30.47	20230817	7.95	N	037440	500	69 억		100214	N	N	0	N	00	N
84	20231017	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	320	2	3.99	6457560570	774903	52.66	8100	8500	7990	10420	5620	8020	8335.81	0.72	0	159683	9060	8540	8080	7560	7100	8800	7820	70	2400	500	5290	10	1	13922475	1161	16.23	1.56	12	5.57	514.00	5363.00	14850	20221104	-43.84	6400	20230817	30.31	12600	-33.81	20230111	6400	30.31	20230817	14850	-43.84	20221104	6400	30.31	20230817	7.95	N	037440	500	69 억		100214	N	N	0	N	00	N
85	20231017	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	370	2	4.61	5901579160	708387	48.14	8100	8500	7990	10420	5620	8020	8333.65	0.72	0	157732	9060	8540	8080	7560	7100	8800	7820	70	2400	500	5290	10	1	13922475	1168	16.32	1.56	12	5.09	514.00	5363.00	14850	20221104	-43.50	6400	20230817	31.09	12600	-33.41	20230111	6400	31.09	20230817	14850	-43.50	20221104	6400	31.09	20230817	7.95	N	037440	500	69 억		100214	N	N	0	N	00	N
86	20231017	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	390	2	4.86	5377121750	646094	43.90	8100	8500	7990	10420	5620	8020	8325.33	0.72	0	143141	9060	8540	8080	7560	7100	8800	7820	70	2400	500	5290	10	1	13922475	1171	16.36	1.57	12	4.64	514.00	5363.00	14850	20221104	-43.37	6400	20230817	31.41	12600	-33.25	20230111	6400	31.41	20230817	14850	-43.37	20221104	6400	31.41	20230817	7.95	N	037440	500	69 억		100214	N	N	0	N	00	N
87	20231017	110400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	360	2	4.49	4714344420	567415	38.56	8100	8500	7990	10420	5620	8020	8311.53	0.72	0	118282	9060	8540	8080	7560	7100	8800	7820	70	2400	500	5290	10	1	13922475	1167	16.30	1.56	12	4.08	514.00	5363.00	14850	20221104	-43.57	6400	20230817	30.94	12600	-33.49	20230111	6400	30.94	20230817	14850	-43.57	20221104	6400	30.94	20230817	7.95	N	037440	500	69 억		100214	N	N	0	N	00	N
88	20231017	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	380	2	4.74	3429414640	414756	28.18	8100	8470	7990	10420	5620	8020	8272.14	0.72	0	59703	9060	8540	8080	7560	7100	8800	7820	70	2400	500	5290	10	1	13922475	1169	16.34	1.57	12	2.98	514.00	5363.00	14850	20221104	-43.43	6400	20230817	31.25	12600	-33.33	20230111	6400	31.25	20230817	14850	-43.43	20221104	6400	31.25	20230817	7.95	N	037440	500	69 억		100214	N	N	0	N	00	N
89	20231017	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	90	2	1.12	497477580	61507	4.18	8100	8270	7990	10420	5620	8020	8095.47	0.72	0	-2812	9060	8540	8080	7560	7100	8800	7820	70	2400	500	5290	10	1	13922475	1129	15.78	1.51	12	0.44	514.00	5363.00	14850	20221104	-45.39	6400	20230817	26.72	12600	-35.63	20230111	6400	26.72	20230817	14850	-45.39	20221104	6400	26.72	20230817	7.95	N	037440	500	69 억		100214	N	N	0	N	00	N
90	20231016	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	80	2	1.01	11669780810	1433321	308.35	7740	8600	7620	10320	5560	7940	8142.21	1.03	0	-42228	8420	8180	7950	7710	7480	8065	7595	70	2380	500	5240	10	1	13922475	1117	15.60	1.50	12	10.30	514.00	5363.00	14850	20221104	-45.99	6400	20230817	25.31	12600	-36.35	20230111	6400	25.31	20230817	14850	-45.99	20221104	6400	25.31	20230817	7.83	N	037440	500	69 억		143094	N	N	0	N	00	N
91	20231016	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	570	2	7.18	6188416600	773497	166.40	7740	8510	7620	10320	5560	7940	8000.58	1.03	0	-47695	8420	8180	7950	7710	7480	8065	7595	70	2380	500	5240	10	1	13922475	1185	16.56	1.59	12	5.56	514.00	5363.00	14850	20221104	-42.69	6400	20230817	32.97	12600	-32.46	20230111	6400	32.97	20230817	14850	-42.69	20221104	6400	32.97	20230817	7.83	N	037440	500	69 억		143094	Y	N	0	N	00	N
92	20231016	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	-70	5	-0.88	2726940320	351902	75.71	7740	7960	7620	10320	5560	7940	7749.09	1.03	0	-23233	8420	8180	7950	7710	7480	8065	7595	70	2380	500	5240	10	1	13922475	1096	15.31	1.47	12	2.53	514.00	5363.00	14850	20221104	-47.00	6400	20230817	22.97	12600	-37.54	20230111	6400	22.97	20230817	14850	-47.00	20221104	6400	22.97	20230817	7.83	N	037440	500	69 억		143094	N	N	0	N	00	N
93	20231016	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-180	5	-2.27	1727561690	224625	48.32	7740	7800	7620	10320	5560	7940	7690.75	1.03	0	-13628	8420	8180	7950	7710	7480	8065	7595	70	2380	500	5240	10	1	13922475	1080	15.10	1.45	12	1.61	514.00	5363.00	14850	20221104	-47.74	6400	20230817	21.25	12600	-38.41	20230111	6400	21.25	20230817	14850	-47.74	20221104	6400	21.25	20230817	7.83	N	037440	500	69 억		143094	N	N	0	N	00	N
94	20231016	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	-240	5	-3.02	1458030590	189578	40.78	7740	7800	7620	10320	5560	7940	7690.78	1.03	0	-9781	8420	8180	7950	7710	7480	8065	7595	70	2380	500	5240	10	1	13922475	1072	14.98	1.44	12	1.36	514.00	5363.00	14850	20221104	-48.15	6400	20230817	20.31	12600	-38.89	20230111	6400	20.31	20230817	14850	-48.15	20221104	6400	20.31	20230817	7.83	N	037440	500	69 억		143094	N	N	0	N	00	N
95	20231016	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7710	-230	5	-2.90	1119199380	145712	31.35	7740	7750	7620	10320	5560	7940	7680.70	1.03	0	-232	8420	8180	7950	7710	7480	8065	7595	70	2380	500	5240	10	1	13922475	1073	15.00	1.44	12	1.05	514.00	5363.00	14850	20221104	-48.08	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	14850	-48.08	20221104	6400	20.47	20230817	7.83	N	037440	500	69 억		143094	N	N	0	N	00	N
96	20231016	100355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-270	5	-3.40	800462220	104310	22.44	7740	7750	7620	10320	5560	7940	7673.59	1.03	0	5563	8420	8180	7950	7710	7480	8065	7595	70	2380	500	5240	10	1	13922475	1068	14.92	1.43	12	0.75	514.00	5363.00	14850	20221104	-48.35	6400	20230817	19.84	12600	-39.13	20230111	6400	19.84	20230817	14850	-48.35	20221104	6400	19.84	20230817	7.83	N	037440	500	69 억		143094	N	N	0	N	00	N
97	20231016	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-270	5	-3.40	229913670	29875	6.43	7740	7750	7630	10320	5560	7940	7694.94	1.03	0	1051	8420	8180	7950	7710	7480	8065	7595	70	2380	500	5240	10	1	13922475	1068	14.92	1.43	12	0.21	514.00	5363.00	14850	20221104	-48.35	6400	20230817	19.84	12600	-39.13	20230111	6400	19.84	20230817	14850	-48.35	20221104	6400	19.84	20230817	7.83	N	037440	500	69 억		143094	N	N	0	N	00	N
98	20231012	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	-90	5	-1.09	4102794870	500531	88.27	8150	8390	8020	10720	5780	8250	8196.94	0.71	0	24437	8716	8482	8326	8092	7936	8405	8015	70	2470	500	5440	10	1	13922475	1136	15.88	1.52	12	3.60	514.00	5363.00	14850	20221104	-45.05	6400	20230817	27.50	12600	-35.24	20230111	6400	27.50	20230817	14850	-45.05	20221104	6400	27.50	20230817	8.37	N	037440	500	69 억		98800	N	N	0	N	00	N
99	20231012	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-130	5	-1.58	3853230030	469873	82.86	8150	8390	8020	10720	5780	8250	8200.58	0.71	0	24252	8716	8482	8326	8092	7936	8405	8015	70	2470	500	5440	10	1	13922475	1131	15.80	1.51	12	3.37	514.00	5363.00	14850	20221104	-45.32	6400	20230817	26.88	12600	-35.56	20230111	6400	26.88	20230817	14850	-45.32	20221104	6400	26.88	20230817	8.37	N	037440	500	69 억		98800	N	N	0	N	00	N
100	20231012	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-70	5	-0.85	3456806880	421318	74.30	8150	8390	8020	10720	5780	8250	8204.74	0.71	0	31382	8716	8482	8326	8092	7936	8405	8015	70	2470	500	5440	10	1	13922475	1139	15.91	1.53	12	3.03	514.00	5363.00	14850	20221104	-44.92	6400	20230817	27.81	12600	-35.08	20230111	6400	27.81	20230817	14850	-44.92	20221104	6400	27.81	20230817	8.37	N	037440	500	69 억		98800	N	N	0	N	00	N
101	20231012	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	40	2	0.48	2941228170	358388	63.20	8150	8390	8020	10720	5780	8250	8206.83	0.71	0	21348	8716	8482	8326	8092	7936	8405	8015	70	2470	500	5440	10	1	13922475	1154	16.13	1.55	12	2.57	514.00	5363.00	14850	20221104	-44.18	6400	20230817	29.53	12600	-34.21	20230111	6400	29.53	20230817	14850	-44.18	20221104	6400	29.53	20230817	8.37	N	037440	500	69 억		98800	N	N	0	N	00	N
102	20231012	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	60	2	0.73	2742650950	334428	58.97	8150	8390	8020	10720	5780	8250	8201.02	0.71	0	18568	8716	8482	8326	8092	7936	8405	8015	70	2470	500	5440	10	1	13922475	1157	16.17	1.55	12	2.40	514.00	5363.00	14850	20221104	-44.04	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	14850	-44.04	20221104	6400	29.84	20230817	8.37	N	037440	500	69 억		98800	N	N	0	N	00	N
103	20231012	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-20	5	-0.24	2524155740	308019	54.32	8150	8390	8020	10720	5780	8250	8194.80	0.71	0	16061	8716	8482	8326	8092	7936	8405	8015	70	2470	500	5440	10	1	13922475	1146	16.01	1.53	12	2.21	514.00	5363.00	14850	20221104	-44.58	6400	20230817	28.59	12600	-34.68	20230111	6400	28.59	20230817	14850	-44.58	20221104	6400	28.59	20230817	8.37	N	037440	500	69 억		98800	N	N	0	N	00	N
104	20231012	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	10	2	0.12	1792858080	219299	38.67	8150	8340	8040	10720	5780	8250	8175.40	0.71	0	12763	8716	8482	8326	8092	7936	8405	8015	70	2470	500	5440	10	1	13922475	1150	16.07	1.54	12	1.58	514.00	5363.00	14850	20221104	-44.38	6400	20230817	29.06	12600	-34.44	20230111	6400	29.06	20230817	14850	-44.38	20221104	6400	29.06	20230817	8.37	N	037440	500	69 억		98800	N	N	0	N	00	N
105	20231012	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	-90	5	-1.09	171093980	20936	3.69	8150	8250	8120	10720	5780	8250	8172.20	0.71	0	2065	8716	8482	8326	8092	7936	8405	8015	70	2470	500	5440	10	1	13922475	1136	15.88	1.52	12	0.15	514.00	5363.00	14850	20221104	-45.05	6400	20230817	27.50	12600	-35.24	20230111	6400	27.50	20230817	14850	-45.05	20221104	6400	27.50	20230817	8.37	N	037440	500	69 억		98800	N	N	0	N	00	N
106	20231011	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	0	3	0.00	4636978740	553104	29.38	8420	8560	8170	10720	5780	8250	8383.69	0.56	0	22449	9816	9032	8476	7692	7136	8755	7415	70	2470	500	5440	10	1	13922475	1149	16.05	1.54	12	3.97	514.00	5363.00	14850	20221104	-44.44	6400	20230817	28.91	12600	-34.52	20230111	6400	28.91	20230817	14850	-44.44	20221104	6400	28.91	20230817	7.98	N	037440	500	69 억		77429	N	N	0	N	00	N
107	20231011	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	40	2	0.48	4073517310	484607	25.74	8420	8560	8260	10720	5780	8250	8405.85	0.56	0	20076	9816	9032	8476	7692	7136	8755	7415	70	2470	500	5440	10	1	13922475	1154	16.13	1.55	12	3.48	514.00	5363.00	14850	20221104	-44.18	6400	20230817	29.53	12600	-34.21	20230111	6400	29.53	20230817	14850	-44.18	20221104	6400	29.53	20230817	7.98	N	037440	500	69 억		77429	N	N	0	N	00	N
108	20231011	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	80	2	0.97	3532880000	419564	22.29	8420	8560	8300	10720	5780	8250	8420.40	0.56	0	29521	9816	9032	8476	7692	7136	8755	7415	70	2470	500	5440	10	1	13922475	1160	16.21	1.55	12	3.01	514.00	5363.00	14850	20221104	-43.91	6400	20230817	30.16	12600	-33.89	20230111	6400	30.16	20230817	14850	-43.91	20221104	6400	30.16	20230817	7.98	N	037440	500	69 억		77429	N	N	0	N	00	N
109	20231011	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	110	2	1.33	3100273500	367761	19.54	8420	8560	8300	10720	5780	8250	8430.18	0.56	0	23228	9816	9032	8476	7692	7136	8755	7415	70	2470	500	5440	10	1	13922475	1164	16.26	1.56	12	2.64	514.00	5363.00	14850	20221104	-43.70	6400	20230817	30.62	12600	-33.65	20230111	6400	30.62	20230817	14850	-43.70	20221104	6400	30.62	20230817	7.98	N	037440	500	69 억		77429	N	N	0	N	00	N
110	20231011	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	170	2	2.06	2820212970	334390	17.76	8420	8560	8300	10720	5780	8250	8433.96	0.56	0	18809	9816	9032	8476	7692	7136	8755	7415	70	2470	500	5440	10	1	13922475	1172	16.38	1.57	12	2.40	514.00	5363.00	14850	20221104	-43.30	6400	20230817	31.56	12600	-33.17	20230111	6400	31.56	20230817	14850	-43.30	20221104	6400	31.56	20230817	7.98	N	037440	500	69 억		77429	N	N	0	N	00	N
111	20231011	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	280	2	3.39	2425414080	287647	15.28	8420	8560	8300	10720	5780	8250	8431.97	0.56	0	10473	9816	9032	8476	7692	7136	8755	7415	70	2470	500	5440	10	1	13922475	1188	16.60	1.59	12	2.07	514.00	5363.00	14850	20221104	-42.56	6400	20230817	33.28	12600	-32.30	20230111	6400	33.28	20230817	14850	-42.56	20221104	6400	33.28	20230817	7.98	N	037440	500	69 억		77429	N	N	0	N	00	N
112	20231011	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	190	2	2.30	1885901240	224026	11.90	8420	8500	8300	10720	5780	8250	8418.30	0.56	0	3185	9816	9032	8476	7692	7136	8755	7415	70	2470	500	5440	10	1	13922475	1175	16.42	1.57	12	1.61	514.00	5363.00	14850	20221104	-43.16	6400	20230817	31.88	12600	-33.02	20230111	6400	31.88	20230817	14850	-43.16	20221104	6400	31.88	20230817	7.98	N	037440	500	69 억		77429	N	N	0	N	00	N
113	20231011	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	140	2	1.70	497759420	59218	3.15	8420	8500	8350	10720	5780	8250	8405.81	0.56	0	4306	9816	9032	8476	7692	7136	8755	7415	70	2470	500	5440	10	1	13922475	1168	16.32	1.56	12	0.43	514.00	5363.00	14850	20221104	-43.50	6400	20230817	31.09	12600	-33.41	20230111	6400	31.09	20230817	14850	-43.50	20221104	6400	31.09	20230817	7.98	N	037440	500	69 억		77429	N	N	0	N	00	N
114	20231010	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-1380	5	-14.33	15963972860	1854329	83.14	9210	9260	7920	12510	6750	9630	8608.70	0.72	0	-25338	9896	9762	9536	9402	9176	9830	9470	70	2880	500	6350	10	1	13922475	1149	16.05	1.54	12	13.32	514.00	5363.00	14850	20221104	-44.44	6400	20230817	28.91	12600	-34.52	20230111	6400	28.91	20230817	14850	-44.44	20221104	6400	28.91	20230817	8.16	N	037440	500	69 억		99977	N	N	0	N	00	N
115	20231010	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-1410	5	-14.64	15306173590	1774665	79.56	9210	9260	7920	12510	6750	9630	8623.92	0.72	0	-14291	9896	9762	9536	9402	9176	9830	9470	70	2880	500	6350	10	1	13922475	1144	15.99	1.53	12	12.75	514.00	5363.00	14850	20221104	-44.65	6400	20230817	28.44	12600	-34.76	20230111	6400	28.44	20230817	14850	-44.65	20221104	6400	28.44	20230817	8.16	N	037440	500	69 억		99977	N	N	0	N	00	N
116	20231010	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-1450	5	-15.06	13517490370	1553767	69.66	9210	9260	8120	12510	6750	9630	8698.86	0.72	0	-12996	9896	9762	9536	9402	9176	9830	9470	70	2880	500	6350	10	1	13922475	1139	15.91	1.53	12	11.16	514.00	5363.00	14850	20221104	-44.92	6400	20230817	27.81	12600	-35.08	20230111	6400	27.81	20230817	14850	-44.92	20221104	6400	27.81	20230817	8.16	N	037440	500	69 억		99977	N	N	0	N	00	N
117	20231010	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-1340	5	-13.91	11812160320	1345934	60.34	9210	9260	8290	12510	6750	9630	8775.17	0.72	0	-17691	9896	9762	9536	9402	9176	9830	9470	70	2880	500	6350	10	1	13922475	1154	16.13	1.55	12	9.67	514.00	5363.00	14850	20221104	-44.18	6400	20230817	29.53	12600	-34.21	20230111	6400	29.53	20230817	14850	-44.18	20221104	6400	29.53	20230817	8.16	N	037440	500	69 억		99977	Y	N	0	N	00	N
118	20231010	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	-1010	5	-10.49	9787426550	1106588	49.61	9210	9260	8570	12510	6750	9630	8843.55	0.72	0	-21295	9896	9762	9536	9402	9176	9830	9470	70	2880	500	6350	10	1	13922475	1200	16.77	1.61	12	7.95	514.00	5363.00	14850	20221104	-41.95	6400	20230817	34.69	12600	-31.59	20230111	6400	34.69	20230817	14850	-41.95	20221104	6400	34.69	20230817	8.16	N	037440	500	69 억		99977	N	N	0	N	00	N
119	20231010	110348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-930	5	-9.66	8763674140	988492	44.32	9210	9260	8570	12510	6750	9630	8864.46	0.72	0	-12649	9896	9762	9536	9402	9176	9830	9470	70	2880	500	6350	10	1	13922475	1211	16.93	1.62	12	7.10	514.00	5363.00	14850	20221104	-41.41	6400	20230817	35.94	12600	-30.95	20230111	6400	35.94	20230817	14850	-41.41	20221104	6400	35.94	20230817	8.16	N	037440	500	69 억		99977	N	N	0	N	00	N
120	20231010	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	-770	5	-8.00	6252004300	701988	31.47	9210	9260	8570	12510	6750	9630	8904.49	0.72	0	-6392	9896	9762	9536	9402	9176	9830	9470	70	2880	500	6350	10	1	13922475	1234	17.24	1.65	12	5.04	514.00	5363.00	14850	20221104	-40.34	6400	20230817	38.44	12600	-29.68	20230111	6400	38.44	20230817	14850	-40.34	20221104	6400	38.44	20230817	8.16	N	037440	500	69 억		99977	N	N	0	N	00	N
121	20231010	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-800	5	-8.31	2927199720	326352	14.63	9210	9260	8570	12510	6750	9630	8966.20	0.72	0	-11163	9896	9762	9536	9402	9176	9830	9470	70	2880	500	6350	10	1	13922475	1229	17.18	1.65	12	2.34	514.00	5363.00	14850	20221104	-40.54	6400	20230817	37.97	12600	-29.92	20230111	6400	37.97	20230817	14850	-40.54	20221104	6400	37.97	20230817	8.16	N	037440	500	69 억		99977	N	N	0	N	00	N
122	20231006	160355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	190	2	2.01	20648170630	2170827	105.43	9400	9670	9310	12270	6610	9440	9511.44	0.79	0	-12017	9853	9646	9273	9066	8693	9750	9170	70	2830	500	6230	10	1	13922475	1341	18.74	1.80	12	15.59	514.00	5363.00	14850	20221104	-35.15	6400	20230817	50.47	12600	-23.57	20230111	6400	50.47	20230817	14850	-35.15	20221104	6400	50.47	20230817	8.08	N	037440	500	69 억		110135	N	N	0	N	00	N
123	20231006	150348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	110	2	1.17	15960957420	1683327	81.76	9400	9630	9310	12270	6610	9440	9481.92	0.79	0	-27661	9853	9646	9273	9066	8693	9750	9170	70	2830	500	6230	10	1	13922475	1330	18.58	1.78	12	12.09	514.00	5363.00	14850	20221104	-35.69	6400	20230817	49.22	12600	-24.21	20230111	6400	49.22	20230817	14850	-35.69	20221104	6400	49.22	20230817	8.08	N	037440	500	69 억		110135	N	N	0	N	00	N
124	20231006	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	30	2	0.32	10621142410	1123357	54.56	9400	9560	9310	12270	6610	9440	9454.89	0.79	0	-27523	9853	9646	9273	9066	8693	9750	9170	70	2830	500	6230	10	1	13922475	1318	18.42	1.77	12	8.07	514.00	5363.00	14850	20221104	-36.23	6400	20230817	47.97	12600	-24.84	20230111	6400	47.97	20230817	14850	-36.23	20221104	6400	47.97	20230817	8.08	N	037440	500	69 억		110135	N	N	0	N	00	N
125	20231006	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	30	2	0.32	9309868470	984625	47.82	9400	9560	9310	12270	6610	9440	9455.32	0.79	0	-34263	9853	9646	9273	9066	8693	9750	9170	70	2830	500	6230	10	1	13922475	1318	18.42	1.77	12	7.07	514.00	5363.00	14850	20221104	-36.23	6400	20230817	47.97	12600	-24.84	20230111	6400	47.97	20230817	14850	-36.23	20221104	6400	47.97	20230817	8.08	N	037440	500	69 억		110135	N	N	0	N	00	N
126	20231006	120344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	20	2	0.21	8707168760	920820	44.72	9400	9560	9310	12270	6610	9440	9455.98	0.79	0	-34646	9853	9646	9273	9066	8693	9750	9170	70	2830	500	6230	10	1	13922475	1317	18.40	1.76	12	6.61	514.00	5363.00	14850	20221104	-36.30	6400	20230817	47.81	12600	-24.92	20230111	6400	47.81	20230817	14850	-36.30	20221104	6400	47.81	20230817	8.08	N	037440	500	69 억		110135	N	N	0	N	00	N
127	20231006	110342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-40	5	-0.42	7602082190	803821	39.04	9400	9560	9310	12270	6610	9440	9457.55	0.79	0	-44871	9853	9646	9273	9066	8693	9750	9170	70	2830	500	6230	10	1	13922475	1309	18.29	1.75	12	5.77	514.00	5363.00	14850	20221104	-36.70	6400	20230817	46.88	12600	-25.40	20230111	6400	46.88	20230817	14850	-36.70	20221104	6400	46.88	20230817	8.08	N	037440	500	69 억		110135	N	N	0	N	00	N
128	20231006	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	40	2	0.42	6109140630	645474	31.35	9400	9560	9310	12270	6610	9440	9464.78	0.79	0	-14865	9853	9646	9273	9066	8693	9750	9170	70	2830	500	6230	10	1	13922475	1320	18.44	1.77	12	4.64	514.00	5363.00	14850	20221104	-36.16	6400	20230817	48.12	12600	-24.76	20230111	6400	48.12	20230817	14850	-36.16	20221104	6400	48.12	20230817	8.08	N	037440	500	69 억		110135	N	N	0	N	00	N
129	20231006	090341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	100	2	1.06	1301692340	137836	6.69	9400	9560	9310	12270	6610	9440	9443.92	0.79	0	-1395	9853	9646	9273	9066	8693	9750	9170	70	2830	500	6230	10	1	13922475	1328	18.56	1.78	12	0.99	514.00	5363.00	14850	20221104	-35.76	6400	20230817	49.06	12600	-24.29	20230111	6400	49.06	20230817	14850	-35.76	20221104	6400	49.06	20230817	8.08	N	037440	500	69 억		110135	N	N	0	N	00	N