KissMeData/038870/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	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-490	5	-8.31	1938509440	346067	49.40	5930	5990	5400	7670	4130	5900	5604.55	3.71	0	-46778	6593	6246	5843	5496	5093	6420	5670	68	1770	500	3540	10	1	13571710	734	-13.59	0.92	12	2.55	-398.00	5889.00	9530	20230915	-43.23	4310	20230103	25.52	9530	-43.23	20230915	4310	25.52	20230103	9530	-43.23	20230915	4310	25.52	20230103	4.97	N	038870	500	67 억		502946	N	N	0	N	00	N
3	20231031	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-430	5	-7.29	1764494440	313953	44.82	5930	5990	5400	7670	4130	5900	5620.16	3.71	0	-49799	6593	6246	5843	5496	5093	6420	5670	68	1770	500	3540	10	1	13571710	742	-13.74	0.93	12	2.31	-398.00	5889.00	9530	20230915	-42.60	4310	20230103	26.91	9530	-42.60	20230915	4310	26.91	20230103	9530	-42.60	20230915	4310	26.91	20230103	4.97	N	038870	500	67 억		502946	N	N	0	N	00	N
4	20231031	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-430	5	-7.29	1479269430	261404	37.31	5930	5990	5430	7670	4130	5900	5658.85	3.71	0	-52308	6593	6246	5843	5496	5093	6420	5670	68	1770	500	3540	10	1	13571710	742	-13.74	0.93	12	1.93	-398.00	5889.00	9530	20230915	-42.60	4310	20230103	26.91	9530	-42.60	20230915	4310	26.91	20230103	9530	-42.60	20230915	4310	26.91	20230103	4.97	N	038870	500	67 억		502946	N	N	0	N	00	N
5	20231031	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-330	5	-5.59	1224244880	214989	30.69	5930	5990	5540	7670	4130	5900	5694.36	3.71	0	-45786	6593	6246	5843	5496	5093	6420	5670	68	1770	500	3540	10	1	13571710	756	-13.99	0.95	12	1.58	-398.00	5889.00	9530	20230915	-41.55	4310	20230103	29.23	9530	-41.55	20230915	4310	29.23	20230103	9530	-41.55	20230915	4310	29.23	20230103	4.97	N	038870	500	67 억		502946	N	N	0	N	00	N
6	20231031	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-290	5	-4.92	1033914960	180804	25.81	5930	5990	5570	7670	4130	5900	5718.33	3.71	0	-37484	6593	6246	5843	5496	5093	6420	5670	68	1770	500	3540	10	1	13571710	761	-14.10	0.95	12	1.33	-398.00	5889.00	9530	20230915	-41.13	4310	20230103	30.16	9530	-41.13	20230915	4310	30.16	20230103	9530	-41.13	20230915	4310	30.16	20230103	4.97	N	038870	500	67 억		502946	N	N	0	N	00	N
7	20231031	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-230	5	-3.90	815980380	141970	20.27	5930	5990	5600	7670	4130	5900	5747.45	3.71	0	-20214	6593	6246	5843	5496	5093	6420	5670	68	1770	500	3540	10	1	13571710	770	-14.25	0.96	12	1.05	-398.00	5889.00	9530	20230915	-40.50	4310	20230103	31.55	9530	-40.50	20230915	4310	31.55	20230103	9530	-40.50	20230915	4310	31.55	20230103	4.97	N	038870	500	67 억		502946	N	N	0	N	00	N
8	20231031	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-230	5	-3.90	554552830	95681	13.66	5930	5990	5650	7670	4130	5900	5795.74	3.71	0	-10114	6593	6246	5843	5496	5093	6420	5670	68	1770	500	3540	10	1	13571710	770	-14.25	0.96	12	0.71	-398.00	5889.00	9530	20230915	-40.50	4310	20230103	31.55	9530	-40.50	20230915	4310	31.55	20230103	9530	-40.50	20230915	4310	31.55	20230103	4.97	N	038870	500	67 억		502946	N	N	0	N	00	N
9	20231031	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	50	2	0.85	62326790	10525	1.50	5930	5980	5880	7670	4130	5900	5921.99	3.71	0	1150	6593	6246	5843	5496	5093	6420	5670	68	1770	500	3540	10	1	13571710	808	-14.95	1.01	12	0.08	-398.00	5889.00	9530	20230915	-37.57	4310	20230103	38.05	9530	-37.57	20230915	4310	38.05	20230103	9530	-37.57	20230915	4310	38.05	20230103	4.97	N	038870	500	67 억		502946	N	N	0	N	00	N
10	20231030	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	180	2	3.15	4075312240	696006	179.55	5640	6190	5440	7430	4010	5720	5855.18	3.70	0	6435	6140	5930	5740	5530	5340	5835	5435	68	1710	500	3430	10	1	13571710	801	-14.82	1.00	12	5.13	-398.00	5889.00	9530	20230915	-38.09	4310	20230103	36.89	9530	-38.09	20230915	4310	36.89	20230103	9530	-38.09	20230915	4310	36.89	20230103	4.98	N	038870	500	67 억		501565	N	N	0	N	00	N
11	20231030	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	250	2	4.37	3884512110	663763	171.23	5640	6190	5440	7430	4010	5720	5852.33	3.70	0	4408	6140	5930	5740	5530	5340	5835	5435	68	1710	500	3430	10	1	13571710	810	-15.00	1.01	12	4.89	-398.00	5889.00	9530	20230915	-37.36	4310	20230103	38.52	9530	-37.36	20230915	4310	38.52	20230103	9530	-37.36	20230915	4310	38.52	20230103	4.98	N	038870	500	67 억		501565	N	N	0	N	00	N
12	20231030	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	120	2	2.10	3347136840	573165	147.86	5640	6190	5440	7430	4010	5720	5839.82	3.70	0	-17220	6140	5930	5740	5530	5340	5835	5435	68	1710	500	3430	10	1	13571710	793	-14.67	0.99	12	4.22	-398.00	5889.00	9530	20230915	-38.72	4310	20230103	35.50	9530	-38.72	20230915	4310	35.50	20230103	9530	-38.72	20230915	4310	35.50	20230103	4.98	N	038870	500	67 억		501565	N	N	0	N	00	N
13	20231030	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	190	2	3.32	3211114060	549958	141.88	5640	6190	5440	7430	4010	5720	5838.91	3.70	0	-18574	6140	5930	5740	5530	5340	5835	5435	68	1710	500	3430	10	1	13571710	802	-14.85	1.00	12	4.05	-398.00	5889.00	9530	20230915	-37.99	4310	20230103	37.12	9530	-37.99	20230915	4310	37.12	20230103	9530	-37.99	20230915	4310	37.12	20230103	4.98	N	038870	500	67 억		501565	N	N	0	N	00	N
14	20231030	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	160	2	2.80	2843490930	487424	125.74	5640	6190	5440	7430	4010	5720	5833.79	3.70	0	-17158	6140	5930	5740	5530	5340	5835	5435	68	1710	500	3430	10	1	13571710	798	-14.77	1.00	12	3.59	-398.00	5889.00	9530	20230915	-38.30	4310	20230103	36.43	9530	-38.30	20230915	4310	36.43	20230103	9530	-38.30	20230915	4310	36.43	20230103	4.98	N	038870	500	67 억		501565	N	N	0	N	00	N
15	20231030	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	120	2	2.10	1046896890	186738	48.17	5640	5890	5440	7430	4010	5720	5606.02	3.70	0	29816	6140	5930	5740	5530	5340	5835	5435	68	1710	500	3430	10	1	13571710	793	-14.67	0.99	12	1.38	-398.00	5889.00	9530	20230915	-38.72	4310	20230103	35.50	9530	-38.72	20230915	4310	35.50	20230103	9530	-38.72	20230915	4310	35.50	20230103	4.98	N	038870	500	67 억		501565	N	N	0	N	00	N
16	20231030	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-100	5	-1.75	727370280	131022	33.80	5640	5720	5440	7430	4010	5720	5551.06	3.70	0	24722	6140	5930	5740	5530	5340	5835	5435	68	1710	500	3430	10	1	13571710	763	-14.12	0.95	12	0.97	-398.00	5889.00	9530	20230915	-41.03	4310	20230103	30.39	9530	-41.03	20230915	4310	30.39	20230103	9530	-41.03	20230915	4310	30.39	20230103	4.98	N	038870	500	67 억		501565	N	N	0	N	00	N
17	20231030	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-120	5	-2.10	156343570	27760	7.16	5640	5720	5540	7430	4010	5720	5630.85	3.70	0	1136	6140	5930	5740	5530	5340	5835	5435	68	1710	500	3430	10	1	13571710	760	-14.07	0.95	12	0.20	-398.00	5889.00	9530	20230915	-41.24	4310	20230103	29.93	9530	-41.24	20230915	4310	29.93	20230103	9530	-41.24	20230915	4310	29.93	20230103	4.98	N	038870	500	67 억		501565	N	N	0	N	00	N
18	20231027	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-30	5	-0.52	2198179770	381400	81.30	5730	5950	5550	7470	4030	5750	5763.63	3.60	0	13921	6703	6226	5953	5476	5203	6090	5340	68	1720	500	3450	10	1	13571710	776	-14.37	0.97	12	2.81	-398.00	5889.00	9530	20230915	-39.98	4310	20230103	32.71	9530	-39.98	20230915	4310	32.71	20230103	9530	-39.98	20230915	4310	32.71	20230103	5.07	N	038870	500	67 억		488067	N	N	0	N	00	N
19	20231027	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	20	2	0.35	2081779870	361088	76.97	5730	5950	5550	7470	4030	5750	5765.34	3.60	0	17580	6703	6226	5953	5476	5203	6090	5340	68	1720	500	3450	10	1	13571710	783	-14.50	0.98	12	2.66	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.07	N	038870	500	67 억		488067	N	N	0	N	00	N
20	20231027	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-10	5	-0.17	1832505410	317722	67.72	5730	5950	5550	7470	4030	5750	5767.69	3.60	0	18472	6703	6226	5953	5476	5203	6090	5340	68	1720	500	3450	10	1	13571710	779	-14.42	0.97	12	2.34	-398.00	5889.00	9530	20230915	-39.77	4310	20230103	33.18	9530	-39.77	20230915	4310	33.18	20230103	9530	-39.77	20230915	4310	33.18	20230103	5.07	N	038870	500	67 억		488067	N	N	0	N	00	N
21	20231027	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	10	2	0.17	1637636350	283633	60.46	5730	5950	5550	7470	4030	5750	5773.87	3.60	0	15220	6703	6226	5953	5476	5203	6090	5340	68	1720	500	3450	10	1	13571710	782	-14.47	0.98	12	2.09	-398.00	5889.00	9530	20230915	-39.56	4310	20230103	33.64	9530	-39.56	20230915	4310	33.64	20230103	9530	-39.56	20230915	4310	33.64	20230103	5.07	N	038870	500	67 억		488067	N	N	0	N	00	N
22	20231027	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	110	2	1.91	1502093290	260247	55.47	5730	5950	5550	7470	4030	5750	5771.88	3.60	0	12962	6703	6226	5953	5476	5203	6090	5340	68	1720	500	3450	10	1	13571710	795	-14.72	1.00	12	1.92	-398.00	5889.00	9530	20230915	-38.51	4310	20230103	35.96	9530	-38.51	20230915	4310	35.96	20230103	9530	-38.51	20230915	4310	35.96	20230103	5.07	N	038870	500	67 억		488067	N	N	0	N	00	N
23	20231027	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	170	2	2.96	1162606660	202576	43.18	5730	5940	5550	7470	4030	5750	5739.06	3.60	0	-82	6703	6226	5953	5476	5203	6090	5340	68	1720	500	3450	10	1	13571710	803	-14.87	1.01	12	1.49	-398.00	5889.00	9530	20230915	-37.88	4310	20230103	37.35	9530	-37.88	20230915	4310	37.35	20230103	9530	-37.88	20230915	4310	37.35	20230103	5.07	N	038870	500	67 억		488067	N	N	0	N	00	N
24	20231027	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-150	5	-2.61	559940770	98922	21.09	5730	5860	5550	7470	4030	5750	5659.51	3.60	0	8168	6703	6226	5953	5476	5203	6090	5340	68	1720	500	3450	10	1	13571710	760	-14.07	0.95	12	0.73	-398.00	5889.00	9530	20230915	-41.24	4310	20230103	29.93	9530	-41.24	20230915	4310	29.93	20230103	9530	-41.24	20230915	4310	29.93	20230103	5.07	N	038870	500	67 억		488067	N	N	0	N	00	N
25	20231027	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	30	2	0.52	128251210	22240	4.74	5730	5860	5730	7470	4030	5750	5767.48	3.60	0	4768	6703	6226	5953	5476	5203	6090	5340	68	1720	500	3450	10	1	13571710	784	-14.52	0.98	12	0.16	-398.00	5889.00	9530	20230915	-39.35	4310	20230103	34.11	9530	-39.35	20230915	4310	34.11	20230103	9530	-39.35	20230915	4310	34.11	20230103	5.07	N	038870	500	67 억		488067	N	N	0	N	00	N
26	20231026	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-510	5	-8.15	2729373120	464835	119.12	6310	6430	5680	8130	4390	6260	5866.39	4.68	0	-147410	6586	6422	6256	6092	5926	6340	6010	68	1870	500	3750	10	1	13571710	780	-14.45	0.98	12	3.43	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	9530	-39.66	20230915	4310	33.41	20230103	9530	-39.66	20230915	4310	33.41	20230103	5.59	N	038870	500	67 억		634761	N	N	0	N	00	N
27	20231026	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-500	5	-7.99	2593503130	441266	113.08	6310	6430	5680	8130	4390	6260	5871.79	4.68	0	-151845	6586	6422	6256	6092	5926	6340	6010	68	1870	500	3750	10	1	13571710	782	-14.47	0.98	12	3.25	-398.00	5889.00	9530	20230915	-39.56	4310	20230103	33.64	9530	-39.56	20230915	4310	33.64	20230103	9530	-39.56	20230915	4310	33.64	20230103	5.59	N	038870	500	67 억		634761	N	N	0	N	00	N
28	20231026	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-560	5	-8.95	2387822660	405447	103.90	6310	6430	5680	8130	4390	6260	5883.42	4.68	0	-160288	6586	6422	6256	6092	5926	6340	6010	68	1870	500	3750	10	1	13571710	774	-14.32	0.97	12	2.99	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	9530	-40.19	20230915	4310	32.25	20230103	9530	-40.19	20230915	4310	32.25	20230103	5.59	N	038870	500	67 억		634761	N	N	0	N	00	N
29	20231026	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-510	5	-8.15	2076004140	350824	89.90	6310	6430	5710	8130	4390	6260	5911.15	4.68	0	-149772	6586	6422	6256	6092	5926	6340	6010	68	1870	500	3750	10	1	13571710	780	-14.45	0.98	12	2.58	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	9530	-39.66	20230915	4310	33.41	20230103	9530	-39.66	20230915	4310	33.41	20230103	5.59	N	038870	500	67 억		634761	N	N	0	N	00	N
30	20231026	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-530	5	-8.47	1956255220	329964	84.56	6310	6430	5730	8130	4390	6260	5922.15	4.68	0	-144692	6586	6422	6256	6092	5926	6340	6010	68	1870	500	3750	10	1	13571710	778	-14.40	0.97	12	2.43	-398.00	5889.00	9530	20230915	-39.87	4310	20230103	32.95	9530	-39.87	20230915	4310	32.95	20230103	9530	-39.87	20230915	4310	32.95	20230103	5.59	N	038870	500	67 억		634761	N	N	0	N	00	N
31	20231026	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-490	5	-7.83	1764257940	296670	76.03	6310	6430	5740	8130	4390	6260	5939.97	4.68	0	-137115	6586	6422	6256	6092	5926	6340	6010	68	1870	500	3750	10	1	13571710	783	-14.50	0.98	12	2.19	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.59	N	038870	500	67 억		634761	N	N	0	N	00	N
32	20231026	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-440	5	-7.03	1343192520	224182	57.45	6310	6430	5820	8130	4390	6260	5983.65	4.68	0	-109311	6586	6422	6256	6092	5926	6340	6010	68	1870	500	3750	10	1	13571710	790	-14.62	0.99	12	1.65	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.59	N	038870	500	67 억		634761	N	N	0	N	00	N
33	20231026	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-100	5	-1.60	271473360	43394	11.12	6310	6430	6090	8130	4390	6260	6255.32	4.68	0	-7165	6586	6422	6256	6092	5926	6340	6010	68	1870	500	3750	10	1	13571710	836	-15.48	1.05	12	0.32	-398.00	5889.00	9530	20230915	-35.36	4310	20230103	42.92	9530	-35.36	20230915	4310	42.92	20230103	9530	-35.36	20230915	4310	42.92	20230103	5.59	N	038870	500	67 억		634761	N	N	0	N	00	N
34	20231025	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	70	2	1.13	2387610760	380688	57.52	6300	6420	6090	8040	4340	6190	6271.89	4.16	0	70027	6656	6422	6146	5912	5636	6540	6030	68	1850	500	3710	10	1	13571710	850	-15.73	1.06	12	2.81	-398.00	5889.00	9530	20230915	-34.31	4310	20230103	45.24	9530	-34.31	20230915	4310	45.24	20230103	9530	-34.31	20230915	4310	45.24	20230103	5.75	N	038870	500	67 억		564596	N	N	0	N	00	N
35	20231025	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	100	2	1.62	2116200400	337452	50.98	6300	6420	6090	8040	4340	6190	6271.12	4.16	0	68418	6656	6422	6146	5912	5636	6540	6030	68	1850	500	3710	10	1	13571710	854	-15.80	1.07	12	2.49	-398.00	5889.00	9530	20230915	-34.00	4310	20230103	45.94	9530	-34.00	20230915	4310	45.94	20230103	9530	-34.00	20230915	4310	45.94	20230103	5.75	N	038870	500	67 억		564596	N	N	0	N	00	N
36	20231025	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	90	2	1.45	1930198930	307927	46.52	6300	6420	6090	8040	4340	6190	6268.37	4.16	0	58771	6656	6422	6146	5912	5636	6540	6030	68	1850	500	3710	10	1	13571710	852	-15.78	1.07	12	2.27	-398.00	5889.00	9530	20230915	-34.10	4310	20230103	45.71	9530	-34.10	20230915	4310	45.71	20230103	9530	-34.10	20230915	4310	45.71	20230103	5.75	N	038870	500	67 억		564596	N	N	0	N	00	N
37	20231025	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	70	2	1.13	1723833180	274761	41.51	6300	6420	6090	8040	4340	6190	6273.94	4.16	0	49320	6656	6422	6146	5912	5636	6540	6030	68	1850	500	3710	10	1	13571710	850	-15.73	1.06	12	2.02	-398.00	5889.00	9530	20230915	-34.31	4310	20230103	45.24	9530	-34.31	20230915	4310	45.24	20230103	9530	-34.31	20230915	4310	45.24	20230103	5.75	N	038870	500	67 억		564596	N	N	0	N	00	N
38	20231025	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	200	2	3.23	1534778250	244965	37.01	6300	6420	6090	8040	4340	6190	6265.30	4.16	0	55629	6656	6422	6146	5912	5636	6540	6030	68	1850	500	3710	10	1	13571710	867	-16.06	1.09	12	1.80	-398.00	5889.00	9530	20230915	-32.95	4310	20230103	48.26	9530	-32.95	20230915	4310	48.26	20230103	9530	-32.95	20230915	4310	48.26	20230103	5.75	N	038870	500	67 억		564596	N	N	0	N	00	N
39	20231025	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	110	2	1.78	1099200820	176390	26.65	6300	6330	6090	8040	4340	6190	6231.65	4.16	0	34379	6656	6422	6146	5912	5636	6540	6030	68	1850	500	3710	10	1	13571710	855	-15.83	1.07	12	1.30	-398.00	5889.00	9530	20230915	-33.89	4310	20230103	46.17	9530	-33.89	20230915	4310	46.17	20230103	9530	-33.89	20230915	4310	46.17	20230103	5.75	N	038870	500	67 억		564596	N	N	0	N	00	N
40	20231025	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	60	2	0.97	789127060	126949	19.18	6300	6320	6090	8040	4340	6190	6216.10	4.16	0	15393	6656	6422	6146	5912	5636	6540	6030	68	1850	500	3710	10	1	13571710	848	-15.70	1.06	12	0.94	-398.00	5889.00	9530	20230915	-34.42	4310	20230103	45.01	9530	-34.42	20230915	4310	45.01	20230103	9530	-34.42	20230915	4310	45.01	20230103	5.75	N	038870	500	67 억		564596	N	N	0	N	00	N
41	20231025	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	60	2	0.97	179560180	28636	4.33	6300	6320	6220	8040	4340	6190	6270.44	4.16	0	-897	6656	6422	6146	5912	5636	6540	6030	68	1850	500	3710	10	1	13571710	848	-15.70	1.06	12	0.21	-398.00	5889.00	9530	20230915	-34.42	4310	20230103	45.01	9530	-34.42	20230915	4310	45.01	20230103	9530	-34.42	20230915	4310	45.01	20230103	5.75	N	038870	500	67 억		564596	N	N	0	N	00	N
42	20231024	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	0	3	0.00	3985891600	652472	90.56	6160	6380	5870	8040	4340	6190	6108.78	3.15	0	138087	7016	6602	6376	5962	5736	6490	5850	68	1850	500	3710	10	1	13571710	840	-15.55	1.05	12	4.81	-398.00	5889.00	9530	20230915	-35.05	4310	20230103	43.62	9530	-35.05	20230915	4310	43.62	20230103	9530	-35.05	20230915	4310	43.62	20230103	5.54	N	038870	500	67 억		426904	N	N	0	N	00	N
43	20231024	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	10	2	0.16	3789602880	620718	86.15	6160	6380	5870	8040	4340	6190	6105.14	3.15	0	138973	7016	6602	6376	5962	5736	6490	5850	68	1850	500	3710	10	1	13571710	841	-15.58	1.05	12	4.57	-398.00	5889.00	9530	20230915	-34.94	4310	20230103	43.85	9530	-34.94	20230915	4310	43.85	20230103	9530	-34.94	20230915	4310	43.85	20230103	5.54	N	038870	500	67 억		426904	N	N	0	N	00	N
44	20231024	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-50	5	-0.81	3397908700	557297	77.35	6160	6380	5870	8040	4340	6190	6097.06	3.15	0	126033	7016	6602	6376	5962	5736	6490	5850	68	1850	500	3710	10	1	13571710	833	-15.43	1.04	12	4.11	-398.00	5889.00	9530	20230915	-35.57	4310	20230103	42.46	9530	-35.57	20230915	4310	42.46	20230103	9530	-35.57	20230915	4310	42.46	20230103	5.54	N	038870	500	67 억		426904	N	N	0	N	00	N
45	20231024	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-140	5	-2.26	3109152610	509585	70.73	6160	6380	5870	8040	4340	6190	6101.28	3.15	0	104145	7016	6602	6376	5962	5736	6490	5850	68	1850	500	3710	10	1	13571710	821	-15.20	1.03	12	3.75	-398.00	5889.00	9530	20230915	-36.52	4310	20230103	40.37	9530	-36.52	20230915	4310	40.37	20230103	9530	-36.52	20230915	4310	40.37	20230103	5.54	N	038870	500	67 억		426904	N	N	0	N	00	N
46	20231024	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-190	5	-3.07	2980465550	488202	67.76	6160	6380	5870	8040	4340	6190	6104.92	3.15	0	108817	7016	6602	6376	5962	5736	6490	5850	68	1850	500	3710	10	1	13571710	814	-15.08	1.02	12	3.60	-398.00	5889.00	9530	20230915	-37.04	4310	20230103	39.21	9530	-37.04	20230915	4310	39.21	20230103	9530	-37.04	20230915	4310	39.21	20230103	5.54	N	038870	500	67 억		426904	N	N	0	N	00	N
47	20231024	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-180	5	-2.91	2729990240	446602	61.98	6160	6380	5870	8040	4340	6190	6112.74	3.15	0	111673	7016	6602	6376	5962	5736	6490	5850	68	1850	500	3710	10	1	13571710	816	-15.10	1.02	12	3.29	-398.00	5889.00	9530	20230915	-36.94	4310	20230103	39.44	9530	-36.94	20230915	4310	39.44	20230103	9530	-36.94	20230915	4310	39.44	20230103	5.54	N	038870	500	67 억		426904	N	N	0	N	00	N
48	20231024	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-180	5	-2.91	1988700080	321926	44.68	6160	6380	5970	8040	4340	6190	6177.49	3.15	0	70223	7016	6602	6376	5962	5736	6490	5850	68	1850	500	3710	10	1	13571710	816	-15.10	1.02	12	2.37	-398.00	5889.00	9530	20230915	-36.94	4310	20230103	39.44	9530	-36.94	20230915	4310	39.44	20230103	9530	-36.94	20230915	4310	39.44	20230103	5.54	N	038870	500	67 억		426904	N	N	0	N	00	N
49	20231024	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	80	2	1.29	790223510	127065	17.64	6160	6380	6160	8040	4340	6190	6219.13	3.15	0	42700	7016	6602	6376	5962	5736	6490	5850	68	1850	500	3710	10	1	13571710	851	-15.75	1.06	12	0.94	-398.00	5889.00	9530	20230915	-34.21	4310	20230103	45.48	9530	-34.21	20230915	4310	45.48	20230103	9530	-34.21	20230915	4310	45.48	20230103	5.54	N	038870	500	67 억		426904	N	N	0	N	00	N
50	20231023	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-260	5	-4.03	4376457610	679602	57.45	6510	6790	6150	8380	4520	6450	6439.81	2.99	0	21008	7590	7020	6730	6160	5870	6875	6015	68	1930	500	3870	10	1	13571710	840	-15.55	1.05	12	5.01	-398.00	5889.00	9530	20230915	-35.05	4310	20230103	43.62	9530	-35.05	20230915	4310	43.62	20230103	9530	-35.05	20230915	4310	43.62	20230103	6.16	N	038870	500	67 억		405898	N	N	0	N	00	N
51	20231023	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-260	5	-4.03	3840116030	592928	50.12	6510	6790	6150	8380	4520	6450	6476.54	2.99	0	-20035	7590	7020	6730	6160	5870	6875	6015	68	1930	500	3870	10	1	13571710	840	-15.55	1.05	12	4.37	-398.00	5889.00	9530	20230915	-35.05	4310	20230103	43.62	9530	-35.05	20230915	4310	43.62	20230103	9530	-35.05	20230915	4310	43.62	20230103	6.16	N	038870	500	67 억		405898	N	N	0	N	00	N
52	20231023	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-130	5	-2.02	3319038610	509134	43.04	6510	6790	6250	8380	4520	6450	6519.01	2.99	0	-55507	7590	7020	6730	6160	5870	6875	6015	68	1930	500	3870	10	1	13571710	858	-15.88	1.07	12	3.75	-398.00	5889.00	9530	20230915	-33.68	4310	20230103	46.64	9530	-33.68	20230915	4310	46.64	20230103	9530	-33.68	20230915	4310	46.64	20230103	6.16	N	038870	500	67 억		405898	N	N	0	N	00	N
53	20231023	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-60	5	-0.93	3070839630	469885	39.72	6510	6790	6270	8380	4520	6450	6535.33	2.99	0	-64479	7590	7020	6730	6160	5870	6875	6015	68	1930	500	3870	10	1	13571710	867	-16.06	1.09	12	3.46	-398.00	5889.00	9530	20230915	-32.95	4310	20230103	48.26	9530	-32.95	20230915	4310	48.26	20230103	9530	-32.95	20230915	4310	48.26	20230103	6.16	N	038870	500	67 억		405898	N	N	0	N	00	N
54	20231023	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-100	5	-1.55	2862708780	436921	36.93	6510	6790	6320	8380	4520	6450	6552.05	2.99	0	-70201	7590	7020	6730	6160	5870	6875	6015	68	1930	500	3870	10	1	13571710	862	-15.95	1.08	12	3.22	-398.00	5889.00	9530	20230915	-33.37	4310	20230103	47.33	9530	-33.37	20230915	4310	47.33	20230103	9530	-33.37	20230915	4310	47.33	20230103	6.16	N	038870	500	67 억		405898	N	N	0	N	00	N
55	20231023	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	10	2	0.16	2527494310	384450	32.50	6510	6790	6380	8380	4520	6450	6574.37	2.99	0	-54479	7590	7020	6730	6160	5870	6875	6015	68	1930	500	3870	10	1	13571710	877	-16.23	1.10	12	2.83	-398.00	5889.00	9530	20230915	-32.21	4310	20230103	49.88	9530	-32.21	20230915	4310	49.88	20230103	9530	-32.21	20230915	4310	49.88	20230103	6.16	N	038870	500	67 억		405898	N	N	0	N	00	N
56	20231023	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-30	5	-0.47	2084948310	316044	26.71	6510	6790	6410	8380	4520	6450	6597.10	2.99	0	-46675	7590	7020	6730	6160	5870	6875	6015	68	1930	500	3870	10	1	13571710	871	-16.13	1.09	12	2.33	-398.00	5889.00	9530	20230915	-32.63	4310	20230103	48.96	9530	-32.63	20230915	4310	48.96	20230103	9530	-32.63	20230915	4310	48.96	20230103	6.16	N	038870	500	67 억		405898	N	N	0	N	00	N
57	20231023	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	270	2	4.19	410922660	61851	5.23	6510	6790	6510	8380	4520	6450	6644.32	2.99	0	19120	7590	7020	6730	6160	5870	6875	6015	68	1930	500	3870	10	1	13571710	912	-16.88	1.14	12	0.46	-398.00	5889.00	9530	20230915	-29.49	4310	20230103	55.92	9530	-29.49	20230915	4310	55.92	20230103	9530	-29.49	20230915	4310	55.92	20230103	6.16	N	038870	500	67 억		405898	N	N	0	N	00	N
58	20231020	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-450	5	-6.52	7821642980	1151823	65.40	7020	7300	6440	8970	4830	6900	6791.58	2.12	0	117842	7673	7286	7093	6706	6513	7190	6610	68	2070	500	4140	10	1	13571710	875	-16.21	1.10	12	8.49	-398.00	5889.00	9530	20230915	-32.32	4310	20230103	49.65	9530	-32.32	20230915	4310	49.65	20230103	9530	-32.32	20230915	4310	49.65	20230103	5.85	N	038870	500	67 억		288056	N	N	0	N	00	N
59	20231020	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-400	5	-5.80	7213656140	1057940	60.07	7020	7300	6440	8970	4830	6900	6818.21	2.12	0	87084	7673	7286	7093	6706	6513	7190	6610	68	2070	500	4140	10	1	13571710	882	-16.33	1.10	12	7.80	-398.00	5889.00	9530	20230915	-31.79	4310	20230103	50.81	9530	-31.79	20230915	4310	50.81	20230103	9530	-31.79	20230915	4310	50.81	20230103	5.85	N	038870	500	67 억		288056	N	N	0	N	00	N
60	20231020	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-200	5	-2.90	6610124660	966402	54.87	7020	7300	6440	8970	4830	6900	6839.63	2.12	0	82905	7673	7286	7093	6706	6513	7190	6610	68	2070	500	4140	10	1	13571710	909	-16.83	1.14	12	7.12	-398.00	5889.00	9530	20230915	-29.70	4310	20230103	55.45	9530	-29.70	20230915	4310	55.45	20230103	9530	-29.70	20230915	4310	55.45	20230103	5.85	N	038870	500	67 억		288056	N	N	0	N	00	N
61	20231020	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-180	5	-2.61	6304836560	920695	52.27	7020	7300	6440	8970	4830	6900	6847.63	2.12	0	65194	7673	7286	7093	6706	6513	7190	6610	68	2070	500	4140	10	1	13571710	912	-16.88	1.14	12	6.78	-398.00	5889.00	9530	20230915	-29.49	4310	20230103	55.92	9530	-29.49	20230915	4310	55.92	20230103	9530	-29.49	20230915	4310	55.92	20230103	5.85	N	038870	500	67 억		288056	N	N	0	N	00	N
62	20231020	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-200	5	-2.90	5988948840	873672	49.60	7020	7300	6440	8970	4830	6900	6854.66	2.12	0	41210	7673	7286	7093	6706	6513	7190	6610	68	2070	500	4140	10	1	13571710	909	-16.83	1.14	12	6.44	-398.00	5889.00	9530	20230915	-29.70	4310	20230103	55.45	9530	-29.70	20230915	4310	55.45	20230103	9530	-29.70	20230915	4310	55.45	20230103	5.85	N	038870	500	67 억		288056	N	N	0	N	00	N
63	20231020	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-280	5	-4.06	5605190670	816140	46.34	7020	7300	6440	8970	4830	6900	6867.73	2.12	0	15459	7673	7286	7093	6706	6513	7190	6610	68	2070	500	4140	10	1	13571710	898	-16.63	1.12	12	6.01	-398.00	5889.00	9530	20230915	-30.54	4310	20230103	53.60	9530	-30.54	20230915	4310	53.60	20230103	9530	-30.54	20230915	4310	53.60	20230103	5.85	N	038870	500	67 억		288056	N	N	0	N	00	N
64	20231020	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-280	5	-4.06	4213898410	603400	34.26	7020	7300	6600	8970	4830	6900	6984.28	2.12	0	-1593	7673	7286	7093	6706	6513	7190	6610	68	2070	500	4140	10	1	13571710	898	-16.63	1.12	12	4.45	-398.00	5889.00	9530	20230915	-30.54	4310	20230103	53.60	9530	-30.54	20230915	4310	53.60	20230103	9530	-30.54	20230915	4310	53.60	20230103	5.85	N	038870	500	67 억		288056	N	N	0	N	00	N
65	20231020	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	280	2	4.06	886080640	123662	7.02	7020	7300	7020	8970	4830	6900	7176.30	2.12	0	10952	7673	7286	7093	6706	6513	7190	6610	68	2070	500	4140	10	1	13571710	974	-18.04	1.22	12	0.91	-398.00	5889.00	9530	20230915	-24.66	4310	20230103	66.59	9530	-24.66	20230915	4310	66.59	20230103	9530	-24.66	20230915	4310	66.59	20230103	5.85	N	038870	500	67 억		288056	N	N	0	N	00	N
66	20231019	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-220	5	-3.09	12392338550	1715573	35.84	6940	7480	6900	9250	4990	7120	7225.55	2.08	0	5431	8280	7700	7390	6810	6500	7545	6655	68	2130	500	4270	10	1	13571710	936	-17.34	1.17	12	12.64	-398.00	5889.00	9530	20230915	-27.60	4310	20230103	60.09	9530	-27.60	20230915	4310	60.09	20230103	9530	-27.60	20230915	4310	60.09	20230103	5.53	N	038870	500	67 억		282625	N	N	0	N	00	N
67	20231019	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-70	5	-0.98	11407707680	1574178	32.89	6940	7480	6940	9250	4990	7120	7247.26	2.08	0	-12115	8280	7700	7390	6810	6500	7545	6655	68	2130	500	4270	10	1	13571710	957	-17.71	1.20	12	11.60	-398.00	5889.00	9530	20230915	-26.02	4310	20230103	63.57	9530	-26.02	20230915	4310	63.57	20230103	9530	-26.02	20230915	4310	63.57	20230103	5.53	N	038870	500	67 억		282625	N	N	0	N	00	N
68	20231019	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	110	2	1.54	10182037170	1402768	29.31	6940	7480	6940	9250	4990	7120	7259.14	2.08	0	-5443	8280	7700	7390	6810	6500	7545	6655	68	2130	500	4270	10	1	13571710	981	-18.17	1.23	12	10.34	-398.00	5889.00	9530	20230915	-24.13	4310	20230103	67.75	9530	-24.13	20230915	4310	67.75	20230103	9530	-24.13	20230915	4310	67.75	20230103	5.53	N	038870	500	67 억		282625	N	N	0	N	00	N
69	20231019	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-10	5	-0.14	9346991300	1286146	26.87	6940	7480	6940	9250	4990	7120	7268.14	2.08	0	-6490	8280	7700	7390	6810	6500	7545	6655	68	2130	500	4270	10	1	13571710	965	-17.86	1.21	12	9.48	-398.00	5889.00	9530	20230915	-25.39	4310	20230103	64.97	9530	-25.39	20230915	4310	64.97	20230103	9530	-25.39	20230915	4310	64.97	20230103	5.53	N	038870	500	67 억		282625	N	N	0	N	00	N
70	20231019	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	20	2	0.28	9061868700	1246047	26.03	6940	7480	6940	9250	4990	7120	7273.24	2.08	0	-6558	8280	7700	7390	6810	6500	7545	6655	68	2130	500	4270	10	1	13571710	969	-17.94	1.21	12	9.18	-398.00	5889.00	9530	20230915	-25.08	4310	20230103	65.66	9530	-25.08	20230915	4310	65.66	20230103	9530	-25.08	20230915	4310	65.66	20230103	5.53	N	038870	500	67 억		282625	N	N	0	N	00	N
71	20231019	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	40	2	0.56	8238478250	1130949	23.63	6940	7480	6940	9250	4990	7120	7285.46	2.08	0	4015	8280	7700	7390	6810	6500	7545	6655	68	2130	500	4270	10	1	13571710	972	-17.99	1.22	12	8.33	-398.00	5889.00	9530	20230915	-24.87	4310	20230103	66.13	9530	-24.87	20230915	4310	66.13	20230103	9530	-24.87	20230915	4310	66.13	20230103	5.53	N	038870	500	67 억		282625	N	N	0	N	00	N
72	20231019	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-50	5	-0.70	6937274720	950307	19.86	6940	7480	6940	9250	4990	7120	7301.20	2.08	0	33878	8280	7700	7390	6810	6500	7545	6655	68	2130	500	4270	10	1	13571710	960	-17.76	1.20	12	7.00	-398.00	5889.00	9530	20230915	-25.81	4310	20230103	64.04	9530	-25.81	20230915	4310	64.04	20230103	9530	-25.81	20230915	4310	64.04	20230103	5.53	N	038870	500	67 억		282625	N	N	0	N	00	N
73	20231019	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	360	2	5.06	1838691450	255559	5.34	6940	7480	6940	9250	4990	7120	7196.61	2.08	0	40270	8280	7700	7390	6810	6500	7545	6655	68	2130	500	4270	10	1	13571710	1015	-18.79	1.27	12	1.88	-398.00	5889.00	9530	20230915	-21.51	4310	20230103	73.55	9530	-21.51	20230915	4310	73.55	20230103	9530	-21.51	20230915	4310	73.55	20230103	5.53	N	038870	500	67 억		282625	N	N	0	N	00	N
74	20231018	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-90	5	-1.25	35749136680	4727433	170.85	7340	7970	7080	9370	5050	7210	7562.72	2.37	0	-35557	7890	7550	7250	6910	6610	7720	7080	68	2160	500	4320	10	1	13571710	966	-17.89	1.21	12	34.83	-398.00	5889.00	9530	20230915	-25.29	4310	20230103	65.20	9530	-25.29	20230915	4310	65.20	20230103	9530	-25.29	20230915	4310	65.20	20230103	6.09	N	038870	500	67 억		321818	N	N	0	N	00	N
75	20231018	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	100	2	1.39	34287697490	4523733	163.49	7340	7970	7230	9370	5050	7210	7579.65	2.37	0	-56681	7890	7550	7250	6910	6610	7720	7080	68	2160	500	4320	10	1	13571710	992	-18.37	1.24	12	33.33	-398.00	5889.00	9530	20230915	-23.29	4310	20230103	69.61	9530	-23.29	20230915	4310	69.61	20230103	9530	-23.29	20230915	4310	69.61	20230103	6.09	N	038870	500	67 억		321818	N	N	0	N	00	N
76	20231018	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	90	2	1.25	32485004780	4277191	154.58	7340	7970	7260	9370	5050	7210	7595.09	2.37	0	-60212	7890	7550	7250	6910	6610	7720	7080	68	2160	500	4320	10	1	13571710	991	-18.34	1.24	12	31.52	-398.00	5889.00	9530	20230915	-23.40	4310	20230103	69.37	9530	-23.40	20230915	4310	69.37	20230103	9530	-23.40	20230915	4310	69.37	20230103	6.09	N	038870	500	67 억		321818	N	N	0	N	00	N
77	20231018	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	230	2	3.19	28974735440	3806698	137.57	7340	7970	7260	9370	5050	7210	7611.70	2.37	0	-61723	7890	7550	7250	6910	6610	7720	7080	68	2160	500	4320	10	1	13571710	1010	-18.69	1.26	12	28.05	-398.00	5889.00	9530	20230915	-21.93	4310	20230103	72.62	9530	-21.93	20230915	4310	72.62	20230103	9530	-21.93	20230915	4310	72.62	20230103	6.09	N	038870	500	67 억		321818	N	N	0	N	00	N
78	20231018	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	170	2	2.36	27716106380	3635638	131.39	7340	7970	7300	9370	5050	7210	7623.65	2.37	0	-58219	7890	7550	7250	6910	6610	7720	7080	68	2160	500	4320	10	1	13571710	1002	-18.54	1.25	12	26.79	-398.00	5889.00	9530	20230915	-22.56	4310	20230103	71.23	9530	-22.56	20230915	4310	71.23	20230103	9530	-22.56	20230915	4310	71.23	20230103	6.09	N	038870	500	67 억		321818	N	N	0	N	00	N
79	20231018	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	230	2	3.19	26254571350	3437673	124.24	7340	7970	7300	9370	5050	7210	7637.52	2.37	0	-62549	7890	7550	7250	6910	6610	7720	7080	68	2160	500	4320	10	1	13571710	1010	-18.69	1.26	12	25.33	-398.00	5889.00	9530	20230915	-21.93	4310	20230103	72.62	9530	-21.93	20230915	4310	72.62	20230103	9530	-21.93	20230915	4310	72.62	20230103	6.09	N	038870	500	67 억		321818	N	N	0	N	00	N
80	20231018	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	160	2	2.22	24024811380	3138965	113.44	7340	7970	7300	9370	5050	7210	7653.98	2.37	0	-64906	7890	7550	7250	6910	6610	7720	7080	68	2160	500	4320	10	1	13571710	1000	-18.52	1.25	12	23.13	-398.00	5889.00	9530	20230915	-22.67	4310	20230103	71.00	9530	-22.67	20230915	4310	71.00	20230103	9530	-22.67	20230915	4310	71.00	20230103	6.09	N	038870	500	67 억		321818	N	N	0	N	00	N
81	20231018	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	460	2	6.38	5084376240	666827	24.10	7340	7890	7300	9370	5050	7210	7625.80	2.37	0	80619	7890	7550	7250	6910	6610	7720	7080	68	2160	500	4320	10	1	13571710	1041	-19.27	1.30	12	4.91	-398.00	5889.00	9530	20230915	-19.52	4310	20230103	77.96	9530	-19.52	20230915	4310	77.96	20230103	9530	-19.52	20230915	4310	77.96	20230103	6.09	N	038870	500	67 억		321818	N	N	0	N	00	N
82	20231017	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	180	2	2.56	19757844880	2722406	28.23	7150	7590	6950	9130	4930	7030	7257.81	2.95	0	-83165	8536	7782	7146	6392	5756	8160	6770	68	2100	500	4210	10	1	13571710	979	-18.12	1.22	12	20.06	-398.00	5889.00	9530	20230915	-24.34	4310	20230103	67.29	9530	-24.34	20230915	4310	67.29	20230103	9530	-24.34	20230915	4310	67.29	20230103	5.81	N	038870	500	67 억		400100	N	N	0	N	00	N
83	20231017	150408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7160	130	2	1.85	17641445110	2429774	25.19	7150	7590	6950	9130	4930	7030	7260.61	2.95	0	-75876	8536	7782	7146	6392	5756	8160	6770	68	2100	500	4210	10	1	13571710	972	-17.99	1.22	12	17.90	-398.00	5889.00	9530	20230915	-24.87	4310	20230103	66.13	9530	-24.87	20230915	4310	66.13	20230103	9530	-24.87	20230915	4310	66.13	20230103	5.81	N	038870	500	67 억		400100	N	N	0	N	00	N
84	20231017	140410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	30	2	0.43	15087293110	2074554	21.51	7150	7590	6950	9130	4930	7030	7272.65	2.95	0	-82288	8536	7782	7146	6392	5756	8160	6770	68	2100	500	4210	10	1	13571710	958	-17.74	1.20	12	15.29	-398.00	5889.00	9530	20230915	-25.92	4310	20230103	63.81	9530	-25.92	20230915	4310	63.81	20230103	9530	-25.92	20230915	4310	63.81	20230103	5.81	N	038870	500	67 억		400100	N	N	0	N	00	N
85	20231017	130408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7110	80	2	1.14	14541629330	1996961	20.70	7150	7590	6950	9130	4930	7030	7281.99	2.95	0	-74304	8536	7782	7146	6392	5756	8160	6770	68	2100	500	4210	10	1	13571710	965	-17.86	1.21	12	14.71	-398.00	5889.00	9530	20230915	-25.39	4310	20230103	64.97	9530	-25.39	20230915	4310	64.97	20230103	9530	-25.39	20230915	4310	64.97	20230103	5.81	N	038870	500	67 억		400100	N	N	0	N	00	N
86	20231017	120409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	60	2	0.85	14136142640	1939444	20.11	7150	7590	6950	9130	4930	7030	7288.88	2.95	0	-75151	8536	7782	7146	6392	5756	8160	6770	68	2100	500	4210	10	1	13571710	962	-17.81	1.20	12	14.29	-398.00	5889.00	9530	20230915	-25.60	4310	20230103	64.50	9530	-25.60	20230915	4310	64.50	20230103	9530	-25.60	20230915	4310	64.50	20230103	5.81	N	038870	500	67 억		400100	N	N	0	N	00	N
87	20231017	110405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7130	100	2	1.42	13502677270	1850746	19.19	7150	7590	6950	9130	4930	7030	7295.93	2.95	0	-85802	8536	7782	7146	6392	5756	8160	6770	68	2100	500	4210	10	1	13571710	968	-17.91	1.21	12	13.64	-398.00	5889.00	9530	20230915	-25.18	4310	20230103	65.43	9530	-25.18	20230915	4310	65.43	20230103	9530	-25.18	20230915	4310	65.43	20230103	5.81	N	038870	500	67 억		400100	N	N	0	N	00	N
88	20231017	100403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7110	80	2	1.14	12119528590	1654327	17.15	7150	7590	7050	9130	4930	7030	7326.11	2.95	0	-65104	8536	7782	7146	6392	5756	8160	6770	68	2100	500	4210	10	1	13571710	965	-17.86	1.21	12	12.19	-398.00	5889.00	9530	20230915	-25.39	4310	20230103	64.97	9530	-25.39	20230915	4310	64.97	20230103	9530	-25.39	20230915	4310	64.97	20230103	5.81	N	038870	500	67 억		400100	N	N	0	N	00	N
89	20231017	090406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7410	380	2	5.41	3361543390	460129	4.77	7150	7470	7100	9130	4930	7030	7306.17	2.95	0	26183	8536	7782	7146	6392	5756	8160	6770	68	2100	500	4210	10	1	13571710	1006	-18.62	1.26	12	3.39	-398.00	5889.00	9530	20230915	-22.25	4310	20230103	71.93	9530	-22.25	20230915	4310	71.93	20230103	9530	-22.25	20230915	4310	71.93	20230103	5.81	N	038870	500	67 억		400100	N	N	0	N	00	N
90	20231016	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	300	2	4.46	70566973590	9562255	220.05	6580	7900	6510	8740	4720	6730	7380.12	2.85	0	15319	7676	7202	6966	6492	6256	7085	6375	68	2010	500	4030	10	1	13571710	954	-17.66	1.19	12	70.46	-398.00	5889.00	9530	20230915	-26.23	4310	20230103	63.11	9530	-26.23	20230915	4310	63.11	20230103	9530	-26.23	20230915	4310	63.11	20230103	5.77	N	038870	500	67 억		386581	N	N	0	N	00	N
91	20231016	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	150	2	2.23	67936315640	9182008	211.30	6580	7900	6510	8740	4720	6730	7398.86	2.85	0	-26123	7676	7202	6966	6492	6256	7085	6375	68	2010	500	4030	10	1	13571710	934	-17.29	1.17	12	67.66	-398.00	5889.00	9530	20230915	-27.81	4310	20230103	59.63	9530	-27.81	20230915	4310	59.63	20230103	9530	-27.81	20230915	4310	59.63	20230103	5.77	N	038870	500	67 억		386581	N	N	0	N	00	N
92	20231016	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7570	840	2	12.48	27622285690	3845964	88.51	6580	7630	6510	8740	4720	6730	7182.15	2.85	0	18472	7676	7202	6966	6492	6256	7085	6375	68	2010	500	4030	10	1	13571710	1027	-19.02	1.29	12	28.34	-398.00	5889.00	9530	20230915	-20.57	4310	20230103	75.64	9530	-20.57	20230915	4310	75.64	20230103	9530	-20.57	20230915	4310	75.64	20230103	5.77	N	038870	500	67 억		386581	N	N	0	N	00	N
93	20231016	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	340	2	5.05	18494866470	2599760	59.83	6580	7360	6510	8740	4720	6730	7114.07	2.85	0	-78634	7676	7202	6966	6492	6256	7085	6375	68	2010	500	4030	10	1	13571710	960	-17.76	1.20	12	19.16	-398.00	5889.00	9530	20230915	-25.81	4310	20230103	64.04	9530	-25.81	20230915	4310	64.04	20230103	9530	-25.81	20230915	4310	64.04	20230103	5.77	N	038870	500	67 억		386581	N	N	0	N	00	N
94	20231016	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	400	2	5.94	17492128250	2459343	56.60	6580	7360	6510	8740	4720	6730	7112.53	2.85	0	-76691	7676	7202	6966	6492	6256	7085	6375	68	2010	500	4030	10	1	13571710	968	-17.91	1.21	12	18.12	-398.00	5889.00	9530	20230915	-25.18	4310	20230103	65.43	9530	-25.18	20230915	4310	65.43	20230103	9530	-25.18	20230915	4310	65.43	20230103	5.77	N	038870	500	67 억		386581	N	N	0	N	00	N
95	20231016	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	340	2	5.05	16482246430	2317398	53.33	6580	7360	6510	8740	4720	6730	7112.40	2.85	0	-96393	7676	7202	6966	6492	6256	7085	6375	68	2010	500	4030	10	1	13571710	960	-17.76	1.20	12	17.08	-398.00	5889.00	9530	20230915	-25.81	4310	20230103	64.04	9530	-25.81	20230915	4310	64.04	20230103	9530	-25.81	20230915	4310	64.04	20230103	5.77	N	038870	500	67 억		386581	N	N	0	N	00	N
96	20231016	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	450	2	6.69	13628093100	1914996	44.07	6580	7360	6510	8740	4720	6730	7116.52	2.85	0	-71253	7676	7202	6966	6492	6256	7085	6375	68	2010	500	4030	10	1	13571710	974	-18.04	1.22	12	14.11	-398.00	5889.00	9530	20230915	-24.66	4310	20230103	66.59	9530	-24.66	20230915	4310	66.59	20230103	9530	-24.66	20230915	4310	66.59	20230103	5.77	N	038870	500	67 억		386581	N	N	0	N	00	N
97	20231016	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-100	5	-1.49	688494970	104489	2.40	6580	6710	6510	8740	4720	6730	6589.09	2.85	0	-15421	7676	7202	6966	6492	6256	7085	6375	68	2010	500	4030	10	1	13571710	900	-16.66	1.13	12	0.77	-398.00	5889.00	9530	20230915	-30.43	4310	20230103	53.83	9530	-30.43	20230915	4310	53.83	20230103	9530	-30.43	20230915	4310	53.83	20230103	5.77	N	038870	500	67 억		386581	N	N	0	N	00	N
98	20231012	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-110	5	-1.62	13987001800	2035057	37.40	6820	7220	6510	8800	4740	6770	6873.09	2.75	0	101854	7930	7350	6960	6380	5990	7640	6670	68	2030	500	4060	10	1	13571710	904	-16.73	1.13	12	14.99	-398.00	5889.00	9530	20230915	-30.12	4310	20230103	54.52	9530	-30.12	20230915	4310	54.52	20230103	9530	-30.12	20230915	4310	54.52	20230103	5.47	N	038870	500	67 억		372762	N	N	0	N	00	N
99	20231012	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-120	5	-1.77	13500341550	1961979	36.05	6820	7220	6510	8800	4740	6770	6881.02	2.75	0	94991	7930	7350	6960	6380	5990	7640	6670	68	2030	500	4060	10	1	13571710	903	-16.71	1.13	12	14.46	-398.00	5889.00	9530	20230915	-30.22	4310	20230103	54.29	9530	-30.22	20230915	4310	54.29	20230103	9530	-30.22	20230915	4310	54.29	20230103	5.47	N	038870	500	67 억		372762	N	N	0	N	00	N
100	20231012	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-60	5	-0.89	12787070670	1854772	34.08	6820	7220	6510	8800	4740	6770	6894.19	2.75	0	76914	7930	7350	6960	6380	5990	7640	6670	68	2030	500	4060	10	1	13571710	911	-16.86	1.14	12	13.67	-398.00	5889.00	9530	20230915	-29.59	4310	20230103	55.68	9530	-29.59	20230915	4310	55.68	20230103	9530	-29.59	20230915	4310	55.68	20230103	5.47	N	038870	500	67 억		372762	N	N	0	N	00	N
101	20231012	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-10	5	-0.15	11949134660	1730134	31.79	6820	7220	6510	8800	4740	6770	6906.53	2.75	0	72965	7930	7350	6960	6380	5990	7640	6670	68	2030	500	4060	10	1	13571710	917	-16.98	1.15	12	12.75	-398.00	5889.00	9530	20230915	-29.07	4310	20230103	56.84	9530	-29.07	20230915	4310	56.84	20230103	9530	-29.07	20230915	4310	56.84	20230103	5.47	N	038870	500	67 억		372762	N	N	0	N	00	N
102	20231012	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	30	2	0.44	4268887960	632937	11.63	6820	6910	6510	8800	4740	6770	6744.54	2.75	0	99688	7930	7350	6960	6380	5990	7640	6670	68	2030	500	4060	10	1	13571710	923	-17.09	1.15	12	4.66	-398.00	5889.00	9530	20230915	-28.65	4310	20230103	57.77	9530	-28.65	20230915	4310	57.77	20230103	9530	-28.65	20230915	4310	57.77	20230103	5.47	N	038870	500	67 억		372762	N	N	0	N	00	N
103	20231012	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-20	5	-0.30	3756871170	557361	10.24	6820	6910	6510	8800	4740	6770	6740.43	2.75	0	84678	7930	7350	6960	6380	5990	7640	6670	68	2030	500	4060	10	1	13571710	916	-16.96	1.15	12	4.11	-398.00	5889.00	9530	20230915	-29.17	4310	20230103	56.61	9530	-29.17	20230915	4310	56.61	20230103	9530	-29.17	20230915	4310	56.61	20230103	5.47	N	038870	500	67 억		372762	N	N	0	N	00	N
104	20231012	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-70	5	-1.03	3175590970	470491	8.65	6820	6910	6510	8800	4740	6770	6749.50	2.75	0	51638	7930	7350	6960	6380	5990	7640	6670	68	2030	500	4060	10	1	13571710	909	-16.83	1.14	12	3.47	-398.00	5889.00	9530	20230915	-29.70	4310	20230103	55.45	9530	-29.70	20230915	4310	55.45	20230103	9530	-29.70	20230915	4310	55.45	20230103	5.47	N	038870	500	67 억		372762	N	N	0	N	00	N
105	20231012	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	0	3	0.00	498549500	73515	1.35	6820	6870	6720	8800	4740	6770	6781.70	2.75	0	10150	7930	7350	6960	6380	5990	7640	6670	68	2030	500	4060	10	1	13571710	919	-17.01	1.15	12	0.54	-398.00	5889.00	9530	20230915	-28.96	4310	20230103	57.08	9530	-28.96	20230915	4310	57.08	20230103	9530	-28.96	20230915	4310	57.08	20230103	5.47	N	038870	500	67 억		372762	N	N	0	N	00	N
106	20231011	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	110	2	1.65	38379114000	5415921	41.96	6600	7540	6570	8650	4670	6660	7086.98	2.26	0	70994	7840	7250	6500	5910	5160	7545	6205	68	1990	500	3990	10	1	13571710	919	-17.01	1.15	12	39.91	-398.00	5889.00	9530	20230915	-28.96	4310	20230103	57.08	9530	-28.96	20230915	4310	57.08	20230103	9530	-28.96	20230915	4310	57.08	20230103	5.71	N	038870	500	67 억		307376	N	N	0	N	00	N
107	20231011	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	70	2	1.05	37756306590	5323991	41.25	6600	7540	6570	8650	4670	6660	7091.88	2.26	0	60486	7840	7250	6500	5910	5160	7545	6205	68	1990	500	3990	10	1	13571710	913	-16.91	1.14	12	39.23	-398.00	5889.00	9530	20230915	-29.38	4310	20230103	56.15	9530	-29.38	20230915	4310	56.15	20230103	9530	-29.38	20230915	4310	56.15	20230103	5.71	N	038870	500	67 억		307376	N	N	0	N	00	N
108	20231011	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	20	2	0.30	36670644720	5163625	40.00	6600	7540	6570	8650	4670	6660	7101.88	2.26	0	41549	7840	7250	6500	5910	5160	7545	6205	68	1990	500	3990	10	1	13571710	907	-16.78	1.13	12	38.05	-398.00	5889.00	9530	20230915	-29.91	4310	20230103	54.99	9530	-29.91	20230915	4310	54.99	20230103	9530	-29.91	20230915	4310	54.99	20230103	5.71	N	038870	500	67 억		307376	N	N	0	N	00	N
109	20231011	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	110	2	1.65	35680135580	5016248	38.86	6600	7540	6570	8650	4670	6660	7113.08	2.26	0	2416	7840	7250	6500	5910	5160	7545	6205	68	1990	500	3990	10	1	13571710	919	-17.01	1.15	12	36.96	-398.00	5889.00	9530	20230915	-28.96	4310	20230103	57.08	9530	-28.96	20230915	4310	57.08	20230103	9530	-28.96	20230915	4310	57.08	20230103	5.71	N	038870	500	67 억		307376	N	N	0	N	00	N
110	20231011	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	240	2	3.60	34253338850	4807223	37.24	6600	7540	6570	8650	4670	6660	7125.57	2.26	0	-9895	7840	7250	6500	5910	5160	7545	6205	68	1990	500	3990	10	1	13571710	936	-17.34	1.17	12	35.42	-398.00	5889.00	9530	20230915	-27.60	4310	20230103	60.09	9530	-27.60	20230915	4310	60.09	20230103	9530	-27.60	20230915	4310	60.09	20230103	5.71	N	038870	500	67 억		307376	N	N	0	N	00	N
111	20231011	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	200	2	3.00	33048034240	4631935	35.89	6600	7540	6570	8650	4670	6660	7135.01	2.26	0	-14335	7840	7250	6500	5910	5160	7545	6205	68	1990	500	3990	10	1	13571710	931	-17.24	1.16	12	34.13	-398.00	5889.00	9530	20230915	-28.02	4310	20230103	59.16	9530	-28.02	20230915	4310	59.16	20230103	9530	-28.02	20230915	4310	59.16	20230103	5.71	N	038870	500	67 억		307376	N	N	0	N	00	N
112	20231011	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	330	2	4.95	30223946530	4221367	32.70	6600	7540	6570	8650	4670	6660	7159.97	2.26	0	-24706	7840	7250	6500	5910	5160	7545	6205	68	1990	500	3990	10	1	13571710	949	-17.56	1.19	12	31.10	-398.00	5889.00	9530	20230915	-26.65	4310	20230103	62.18	9530	-26.65	20230915	4310	62.18	20230103	9530	-26.65	20230915	4310	62.18	20230103	5.71	N	038870	500	67 억		307376	N	N	0	N	00	N
113	20231011	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	20	2	0.30	1249728780	188400	1.46	6600	6770	6570	8650	4670	6660	6633.12	2.26	0	19837	7840	7250	6500	5910	5160	7545	6205	68	1990	500	3990	10	1	13571710	907	-16.78	1.13	12	1.39	-398.00	5889.00	9530	20230915	-29.91	4310	20230103	54.99	9530	-29.91	20230915	4310	54.99	20230103	9530	-29.91	20230915	4310	54.99	20230103	5.71	N	038870	500	67 억		307376	N	N	0	N	00	N
114	20231010	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	1060	2	18.93	86804196550	12804389	1797.35	5750	7090	5750	7280	3920	5600	6779.39	5.85	0	-481645	6173	5886	5643	5356	5113	6030	5500	68	1680	500	3360	10	1	13571710	904	-16.73	1.13	12	94.35	-398.00	5889.00	9530	20230915	-30.12	4310	20230103	54.52	9530	-30.12	20230915	4310	54.52	20230103	9530	-30.12	20230915	4310	54.52	20230103	5.63	N	038870	500	67 억		793738	N	N	0	N	00	N
115	20231010	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	1240	2	22.14	82238248200	12124622	1701.93	5750	7090	5750	7280	3920	5600	6782.75	5.85	0	-507445	6173	5886	5643	5356	5113	6030	5500	68	1680	500	3360	10	1	13571710	928	-17.19	1.16	12	89.34	-398.00	5889.00	9530	20230915	-28.23	4310	20230103	58.70	9530	-28.23	20230915	4310	58.70	20230103	9530	-28.23	20230915	4310	58.70	20230103	5.63	N	038870	500	67 억		793738	N	N	0	N	00	N
116	20231010	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	1390	2	24.82	73815254280	10902475	1530.38	5750	7090	5750	7280	3920	5600	6770.50	5.85	0	-466836	6173	5886	5643	5356	5113	6030	5500	68	1680	500	3360	10	1	13571710	949	-17.56	1.19	12	80.33	-398.00	5889.00	9530	20230915	-26.65	4310	20230103	62.18	9530	-26.65	20230915	4310	62.18	20230103	9530	-26.65	20230915	4310	62.18	20230103	5.63	N	038870	500	67 억		793738	N	N	0	N	00	N
117	20231010	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	1460	2	26.07	62657269840	9300907	1305.56	5750	7090	5750	7280	3920	5600	6736.68	5.85	0	-461298	6173	5886	5643	5356	5113	6030	5500	68	1680	500	3360	10	1	13571710	958	-17.74	1.20	12	68.53	-398.00	5889.00	9530	20230915	-25.92	4310	20230103	63.81	9530	-25.92	20230915	4310	63.81	20230103	9530	-25.92	20230915	4310	63.81	20230103	5.63	N	038870	500	67 억		793738	N	N	0	N	00	N
118	20231010	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	1380	2	24.64	53588862200	8003281	1123.42	5750	7060	5750	7280	3920	5600	6695.86	5.85	0	-460923	6173	5886	5643	5356	5113	6030	5500	68	1680	500	3360	10	1	13571710	947	-17.54	1.19	12	58.97	-398.00	5889.00	9530	20230915	-26.76	4310	20230103	61.95	9530	-26.76	20230915	4310	61.95	20230103	9530	-26.76	20230915	4310	61.95	20230103	5.63	N	038870	500	67 억		793738	N	N	0	N	00	N
119	20231010	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	1090	2	19.46	38111411830	5768053	809.66	5750	6900	5750	7280	3920	5600	6607.33	5.85	0	-394352	6173	5886	5643	5356	5113	6030	5500	68	1680	500	3360	10	1	13571710	908	-16.81	1.14	12	42.50	-398.00	5889.00	9530	20230915	-29.80	4310	20230103	55.22	9530	-29.80	20230915	4310	55.22	20230103	9530	-29.80	20230915	4310	55.22	20230103	5.63	N	038870	500	67 억		793738	N	N	0	N	00	N
120	20231010	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	1170	2	20.89	28535206280	4338802	609.04	5750	6900	5750	7280	3920	5600	6576.75	5.85	0	-388151	6173	5886	5643	5356	5113	6030	5500	68	1680	500	3360	10	1	13571710	919	-17.01	1.15	12	31.97	-398.00	5889.00	9530	20230915	-28.96	4310	20230103	57.08	9530	-28.96	20230915	4310	57.08	20230103	9530	-28.96	20230915	4310	57.08	20230103	5.63	N	038870	500	67 억		793738	N	N	0	N	00	N
121	20231010	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	310	2	5.54	643323350	109211	15.33	5750	5990	5750	7280	3920	5600	5890.65	5.85	0	6875	6173	5886	5643	5356	5113	6030	5500	68	1680	500	3360	10	1	13571710	802	-14.85	1.00	12	0.80	-398.00	5889.00	9530	20230915	-37.99	4310	20230103	37.12	9530	-37.99	20230915	4310	37.12	20230103	9530	-37.99	20230915	4310	37.12	20230103	5.63	N	038870	500	67 억		793738	N	N	0	N	00	N
122	20231006	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	200	2	3.70	4024421210	703904	122.97	5400	5930	5400	7020	3780	5400	5717.64	5.54	0	45091	6040	5720	5560	5240	5080	5640	5160	68	1620	500	3240	10	1	13571710	760	-14.07	0.95	12	5.19	-398.00	5889.00	9530	20230915	-41.24	4310	20230103	29.93	9530	-41.24	20230915	4310	29.93	20230103	9530	-41.24	20230915	4310	29.93	20230103	5.95	N	038870	500	67 억		752547	N	N	0	N	00	N
123	20231006	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	240	2	4.44	3887961890	679574	118.72	5400	5930	5400	7020	3780	5400	5721.24	5.54	0	36344	6040	5720	5560	5240	5080	5640	5160	68	1620	500	3240	10	1	13571710	765	-14.17	0.96	12	5.01	-398.00	5889.00	9530	20230915	-40.82	4310	20230103	30.86	9530	-40.82	20230915	4310	30.86	20230103	9530	-40.82	20230915	4310	30.86	20230103	5.95	N	038870	500	67 억		752547	N	N	0	N	00	N
124	20231006	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	300	2	5.56	3736234690	652667	114.02	5400	5930	5400	7020	3780	5400	5724.64	5.54	0	28607	6040	5720	5560	5240	5080	5640	5160	68	1620	500	3240	10	1	13571710	774	-14.32	0.97	12	4.81	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	9530	-40.19	20230915	4310	32.25	20230103	9530	-40.19	20230915	4310	32.25	20230103	5.95	N	038870	500	67 억		752547	N	N	0	N	00	N
125	20231006	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	330	2	6.11	3502210230	611260	106.79	5400	5930	5400	7020	3780	5400	5729.57	5.54	0	14310	6040	5720	5560	5240	5080	5640	5160	68	1620	500	3240	10	1	13571710	778	-14.40	0.97	12	4.50	-398.00	5889.00	9530	20230915	-39.87	4310	20230103	32.95	9530	-39.87	20230915	4310	32.95	20230103	9530	-39.87	20230915	4310	32.95	20230103	5.95	N	038870	500	67 억		752547	N	N	0	N	00	N
126	20231006	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	310	2	5.74	3377852530	589455	102.98	5400	5930	5400	7020	3780	5400	5730.55	5.54	0	6025	6040	5720	5560	5240	5080	5640	5160	68	1620	500	3240	10	1	13571710	775	-14.35	0.97	12	4.34	-398.00	5889.00	9530	20230915	-40.08	4310	20230103	32.48	9530	-40.08	20230915	4310	32.48	20230103	9530	-40.08	20230915	4310	32.48	20230103	5.95	N	038870	500	67 억		752547	N	N	0	N	00	N
127	20231006	110346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	320	2	5.93	3154741570	550375	96.15	5400	5930	5400	7020	3780	5400	5732.07	5.54	0	-5709	6040	5720	5560	5240	5080	5640	5160	68	1620	500	3240	10	1	13571710	776	-14.37	0.97	12	4.06	-398.00	5889.00	9530	20230915	-39.98	4310	20230103	32.71	9530	-39.98	20230915	4310	32.71	20230103	9530	-39.98	20230915	4310	32.71	20230103	5.95	N	038870	500	67 억		752547	N	N	0	N	00	N
128	20231006	100349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	340	2	6.30	1583628660	280058	48.93	5400	5790	5400	7020	3780	5400	5654.77	5.54	0	15181	6040	5720	5560	5240	5080	5640	5160	68	1620	500	3240	10	1	13571710	779	-14.42	0.97	12	2.06	-398.00	5889.00	9530	20230915	-39.77	4310	20230103	33.18	9530	-39.77	20230915	4310	33.18	20230103	9530	-39.77	20230915	4310	33.18	20230103	5.95	N	038870	500	67 억		752547	N	N	0	N	00	N
129	20231006	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	90	2	1.67	200591030	36579	6.39	5400	5570	5400	7020	3780	5400	5484.10	5.54	0	369	6040	5720	5560	5240	5080	5640	5160	68	1620	500	3240	10	1	13571710	745	-13.79	0.93	12	0.27	-398.00	5889.00	9530	20230915	-42.39	4310	20230103	27.38	9530	-42.39	20230915	4310	27.38	20230103	9530	-42.39	20230915	4310	27.38	20230103	5.95	N	038870	500	67 억		752547	N	N	0	N	00	N