KissMeData/057030/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	160549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3865	115	2	3.07	1442739960	369708	184.16	3750	4050	3750	4875	2625	3750	3902.42	1.25	0	49854	3926	3837	3736	3647	3546	3882	3692	82	1125	500	2620	5	1	16312697	630	8.26	1.25	12	2.27	468.00	3091.00	5480	20230207	-29.47	3215	20230103	20.22	5480	-29.47	20230207	3215	20.22	20230103	5480	-29.47	20230207	3215	20.22	20230103	4.77	N	057030	500	81 억		203391	N	N	0	N	00	N
3	20231031	150556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	80	2	2.13	1359780875	348004	173.35	3750	4050	3750	4875	2625	3750	3907.39	1.25	0	49392	3926	3837	3736	3647	3546	3882	3692	82	1125	500	2620	5	1	16312697	625	8.18	1.24	12	2.13	468.00	3091.00	5480	20230207	-30.11	3215	20230103	19.13	5480	-30.11	20230207	3215	19.13	20230103	5480	-30.11	20230207	3215	19.13	20230103	4.77	N	057030	500	81 억		203391	N	N	0	N	00	N
4	20231031	140601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3790	40	2	1.07	1290703735	329891	164.32	3750	4050	3750	4875	2625	3750	3912.54	1.25	0	44929	3926	3837	3736	3647	3546	3882	3692	82	1125	500	2620	5	1	16312697	618	8.10	1.23	12	2.02	468.00	3091.00	5480	20230207	-30.84	3215	20230103	17.88	5480	-30.84	20230207	3215	17.88	20230103	5480	-30.84	20230207	3215	17.88	20230103	4.77	N	057030	500	81 억		203391	N	N	0	N	00	N
5	20231031	130558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	90	2	2.40	1210134455	308635	153.73	3750	4050	3750	4875	2625	3750	3920.95	1.25	0	47320	3926	3837	3736	3647	3546	3882	3692	82	1125	500	2620	5	1	16312697	626	8.21	1.24	12	1.89	468.00	3091.00	5480	20230207	-29.93	3215	20230103	19.44	5480	-29.93	20230207	3215	19.44	20230103	5480	-29.93	20230207	3215	19.44	20230103	4.77	N	057030	500	81 억		203391	N	N	0	N	00	N
6	20231031	120554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3860	110	2	2.93	1152062445	293445	146.17	3750	4050	3750	4875	2625	3750	3926.02	1.25	0	50248	3926	3837	3736	3647	3546	3882	3692	82	1125	500	2620	5	1	16312697	630	8.25	1.25	12	1.80	468.00	3091.00	5480	20230207	-29.56	3215	20230103	20.06	5480	-29.56	20230207	3215	20.06	20230103	5480	-29.56	20230207	3215	20.06	20230103	4.77	N	057030	500	81 억		203391	N	N	0	N	00	N
7	20231031	110611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	190	2	5.07	1018828165	259300	129.16	3750	4050	3750	4875	2625	3750	3929.18	1.25	0	50926	3926	3837	3736	3647	3546	3882	3692	82	1125	500	2620	5	1	16312697	643	8.42	1.27	12	1.59	468.00	3091.00	5480	20230207	-28.10	3215	20230103	22.55	5480	-28.10	20230207	3215	22.55	20230103	5480	-28.10	20230207	3215	22.55	20230103	4.77	N	057030	500	81 억		203391	N	N	0	N	00	N
8	20231031	100601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3910	160	2	4.27	678850615	172171	85.76	3750	4050	3750	4875	2625	3750	3942.94	1.25	0	51798	3926	3837	3736	3647	3546	3882	3692	82	1125	500	2620	5	1	16312697	638	8.35	1.26	12	1.06	468.00	3091.00	5480	20230207	-28.65	3215	20230103	21.62	5480	-28.65	20230207	3215	21.62	20230103	5480	-28.65	20230207	3215	21.62	20230103	4.77	N	057030	500	81 억		203391	N	N	0	N	00	N
9	20231031	090558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3925	175	2	4.67	88956830	22963	11.44	3750	3940	3750	4875	2625	3750	3874.17	1.25	0	11111	3926	3837	3736	3647	3546	3882	3692	82	1125	500	2620	5	1	16312697	640	8.39	1.27	12	0.14	468.00	3091.00	5480	20230207	-28.38	3215	20230103	22.08	5480	-28.38	20230207	3215	22.08	20230103	5480	-28.38	20230207	3215	22.08	20230103	4.77	N	057030	500	81 억		203391	N	N	0	N	00	N
10	20231030	160550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	-100	5	-2.60	731960080	196239	5.96	3730	3825	3635	5000	2695	3850	3729.83	0.87	0	59555	4916	4382	4116	3582	3316	4250	3450	82	1150	500	2690	5	1	16312697	612	8.01	1.21	12	1.20	468.00	3091.00	5480	20230207	-31.57	3215	20230103	16.64	5480	-31.57	20230207	3215	16.64	20230103	5480	-31.57	20230207	3215	16.64	20230103	4.68	N	057030	500	81 억		141127	N	N	0	N	00	N
11	20231030	150537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3760	-90	5	-2.34	639525800	171615	5.22	3730	3825	3635	5000	2695	3850	3726.51	0.87	0	48878	4916	4382	4116	3582	3316	4250	3450	82	1150	500	2690	5	1	16312697	613	8.03	1.22	12	1.05	468.00	3091.00	5480	20230207	-31.39	3215	20230103	16.95	5480	-31.39	20230207	3215	16.95	20230103	5480	-31.39	20230207	3215	16.95	20230103	4.68	N	057030	500	81 억		141127	N	N	0	N	00	N
12	20231030	140538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	-35	5	-0.91	576829795	154961	4.71	3730	3825	3635	5000	2695	3850	3722.41	0.87	0	43694	4916	4382	4116	3582	3316	4250	3450	82	1150	500	2690	5	1	16312697	622	8.15	1.23	12	0.95	468.00	3091.00	5480	20230207	-30.38	3215	20230103	18.66	5480	-30.38	20230207	3215	18.66	20230103	5480	-30.38	20230207	3215	18.66	20230103	4.68	N	057030	500	81 억		141127	N	N	0	N	00	N
13	20231030	130539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	-40	5	-1.04	529397365	142505	4.33	3730	3810	3635	5000	2695	3850	3714.93	0.87	0	46471	4916	4382	4116	3582	3316	4250	3450	82	1150	500	2690	5	1	16312697	622	8.14	1.23	12	0.87	468.00	3091.00	5480	20230207	-30.47	3215	20230103	18.51	5480	-30.47	20230207	3215	18.51	20230103	5480	-30.47	20230207	3215	18.51	20230103	4.68	N	057030	500	81 억		141127	N	N	0	N	00	N
14	20231030	120534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3760	-90	5	-2.34	506407165	136439	4.15	3730	3805	3635	5000	2695	3850	3711.59	0.87	0	43974	4916	4382	4116	3582	3316	4250	3450	82	1150	500	2690	5	1	16312697	613	8.03	1.22	12	0.84	468.00	3091.00	5480	20230207	-31.39	3215	20230103	16.95	5480	-31.39	20230207	3215	16.95	20230103	5480	-31.39	20230207	3215	16.95	20230103	4.68	N	057030	500	81 억		141127	N	N	0	N	00	N
15	20231030	110535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	-70	5	-1.82	451816950	122000	3.71	3730	3790	3635	5000	2695	3850	3703.41	0.87	0	42126	4916	4382	4116	3582	3316	4250	3450	82	1150	500	2690	5	1	16312697	617	8.08	1.22	12	0.75	468.00	3091.00	5480	20230207	-31.02	3215	20230103	17.57	5480	-31.02	20230207	3215	17.57	20230103	5480	-31.02	20230207	3215	17.57	20230103	4.68	N	057030	500	81 억		141127	N	N	0	N	00	N
16	20231030	100536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3720	-130	5	-3.38	364252275	98673	3.00	3730	3785	3635	5000	2695	3850	3691.49	0.87	0	31575	4916	4382	4116	3582	3316	4250	3450	82	1150	500	2690	5	1	16312697	607	7.95	1.20	12	0.60	468.00	3091.00	5480	20230207	-32.12	3215	20230103	15.71	5480	-32.12	20230207	3215	15.71	20230103	5480	-32.12	20230207	3215	15.71	20230103	4.68	N	057030	500	81 억		141127	N	N	0	N	00	N
17	20231030	090531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3735	-115	5	-2.99	106072800	28373	0.86	3730	3785	3710	5000	2695	3850	3738.47	0.87	0	8060	4916	4382	4116	3582	3316	4250	3450	82	1150	500	2690	5	1	16312697	609	7.98	1.21	12	0.17	468.00	3091.00	5480	20230207	-31.84	3215	20230103	16.17	5480	-31.84	20230207	3215	16.17	20230103	5480	-31.84	20230207	3215	16.17	20230103	4.68	N	057030	500	81 억		141127	N	N	0	N	00	N
18	20231027	160504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	-10	5	-0.26	13617395650	3239224	2501.81	4285	4650	3850	5010	2705	3860	4209.24	1.56	0	-111711	4100	3980	3900	3780	3700	4040	3840	82	1150	500	2700	5	1	16312697	628	8.23	1.25	12	19.86	468.00	3091.00	5480	20230207	-29.74	3215	20230103	19.75	5480	-29.74	20230207	3215	19.75	20230103	5480	-29.74	20230207	3215	19.75	20230103	4.65	N	057030	500	81 억		254483	N	N	0	N	00	N
19	20231027	150534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	115	2	2.98	13400079210	3183367	2458.67	4285	4650	3860	5010	2705	3860	4214.87	1.56	0	-114272	4100	3980	3900	3780	3700	4040	3840	82	1150	500	2700	5	1	16312697	648	8.49	1.29	12	19.51	468.00	3091.00	5480	20230207	-27.46	3215	20230103	23.64	5480	-27.46	20230207	3215	23.64	20230103	5480	-27.46	20230207	3215	23.64	20230103	4.65	N	057030	500	81 억		254483	N	N	0	N	00	N
20	20231027	140532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	40	2	1.04	12667871745	3000069	2317.10	4285	4650	3860	5010	2705	3860	4228.55	1.56	0	-114478	4100	3980	3900	3780	3700	4040	3840	82	1150	500	2700	5	1	16312697	636	8.33	1.26	12	18.39	468.00	3091.00	5480	20230207	-28.83	3215	20230103	21.31	5480	-28.83	20230207	3215	21.31	20230103	5480	-28.83	20230207	3215	21.31	20230103	4.65	N	057030	500	81 억		254483	N	N	0	N	00	N
21	20231027	130525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3915	55	2	1.42	11997605105	2829282	2185.20	4285	4650	3900	5010	2705	3860	4247.22	1.56	0	-110950	4100	3980	3900	3780	3700	4040	3840	82	1150	500	2700	5	1	16312697	639	8.37	1.27	12	17.34	468.00	3091.00	5480	20230207	-28.56	3215	20230103	21.77	5480	-28.56	20230207	3215	21.77	20230103	5480	-28.56	20230207	3215	21.77	20230103	4.65	N	057030	500	81 억		254483	N	N	0	N	00	N
22	20231027	120535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	120	2	3.11	11703628805	2754756	2127.64	4285	4650	3900	5010	2705	3860	4255.55	1.56	0	-107439	4100	3980	3900	3780	3700	4040	3840	82	1150	500	2700	5	1	16312697	649	8.50	1.29	12	16.89	468.00	3091.00	5480	20230207	-27.37	3215	20230103	23.79	5480	-27.37	20230207	3215	23.79	20230103	5480	-27.37	20230207	3215	23.79	20230103	4.65	N	057030	500	81 억		254483	N	N	0	N	00	N
23	20231027	110539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	140	2	3.63	11513596790	2707267	2090.96	4285	4650	3900	5010	2705	3860	4260.09	1.56	0	-105374	4100	3980	3900	3780	3700	4040	3840	82	1150	500	2700	5	1	16312697	653	8.55	1.29	12	16.60	468.00	3091.00	5480	20230207	-27.01	3215	20230103	24.42	5480	-27.01	20230207	3215	24.42	20230103	5480	-27.01	20230207	3215	24.42	20230103	4.65	N	057030	500	81 억		254483	N	N	0	N	00	N
24	20231027	100532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	225	2	5.83	10497477410	2452575	1894.25	4285	4650	4065	5010	2705	3860	4288.75	1.56	0	-119323	4100	3980	3900	3780	3700	4040	3840	82	1150	500	2700	5	1	16312697	666	8.73	1.32	12	15.03	468.00	3091.00	5480	20230207	-25.46	3215	20230103	27.06	5480	-25.46	20230207	3215	27.06	20230103	5480	-25.46	20230207	3215	27.06	20230103	4.65	N	057030	500	81 억		254483	N	N	0	N	00	N
25	20231027	090529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4350	490	2	12.69	4771633220	1096916	847.20	4285	4650	4250	5010	2705	3860	4372.96	1.56	0	-39483	4100	3980	3900	3780	3700	4040	3840	82	1150	500	2700	5	1	16312697	710	9.29	1.41	12	6.72	468.00	3091.00	5480	20230207	-20.62	3215	20230103	35.30	5480	-20.62	20230207	3215	35.30	20230103	5480	-20.62	20230207	3215	35.30	20230103	4.65	N	057030	500	81 억		254483	N	N	0	N	00	N
26	20231026	160525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3860	-70	5	-1.78	411534065	105696	50.28	3850	4020	3820	5100	2755	3930	3893.55	1.64	0	-12140	4150	4040	3850	3740	3550	4095	3795	82	1170	500	2750	5	1	16312697	630	8.25	1.25	12	0.65	468.00	3091.00	5480	20230207	-29.56	3215	20230103	20.06	5480	-29.56	20230207	3215	20.06	20230103	5480	-29.56	20230207	3215	20.06	20230103	4.61	N	057030	500	81 억		266849	N	N	0	N	00	N
27	20231026	150525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	-80	5	-2.04	383107075	98332	46.78	3850	4020	3820	5100	2755	3930	3895.98	1.64	0	-13588	4150	4040	3850	3740	3550	4095	3795	82	1170	500	2750	5	1	16312697	628	8.23	1.25	12	0.60	468.00	3091.00	5480	20230207	-29.74	3215	20230103	19.75	5480	-29.74	20230207	3215	19.75	20230103	5480	-29.74	20230207	3215	19.75	20230103	4.61	N	057030	500	81 억		266849	N	N	0	N	00	N
28	20231026	140526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3860	-70	5	-1.78	354473120	90939	43.26	3850	4020	3820	5100	2755	3930	3897.85	1.64	0	-13316	4150	4040	3850	3740	3550	4095	3795	82	1170	500	2750	5	1	16312697	630	8.25	1.25	12	0.56	468.00	3091.00	5480	20230207	-29.56	3215	20230103	20.06	5480	-29.56	20230207	3215	20.06	20230103	5480	-29.56	20230207	3215	20.06	20230103	4.61	N	057030	500	81 억		266849	N	N	0	N	00	N
29	20231026	130525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	-75	5	-1.91	337933170	86643	41.22	3850	4020	3820	5100	2755	3930	3900.22	1.64	0	-10725	4150	4040	3850	3740	3550	4095	3795	82	1170	500	2750	5	1	16312697	629	8.24	1.25	12	0.53	468.00	3091.00	5480	20230207	-29.65	3215	20230103	19.91	5480	-29.65	20230207	3215	19.91	20230103	5480	-29.65	20230207	3215	19.91	20230103	4.61	N	057030	500	81 억		266849	N	N	0	N	00	N
30	20231026	120524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3920	-10	5	-0.25	318761060	81674	38.85	3850	4020	3820	5100	2755	3930	3902.78	1.64	0	-9736	4150	4040	3850	3740	3550	4095	3795	82	1170	500	2750	5	1	16312697	639	8.38	1.27	12	0.50	468.00	3091.00	5480	20230207	-28.47	3215	20230103	21.93	5480	-28.47	20230207	3215	21.93	20230103	5480	-28.47	20230207	3215	21.93	20230103	4.61	N	057030	500	81 억		266849	N	N	0	N	00	N
31	20231026	110530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3915	-15	5	-0.38	288450725	73896	35.15	3850	4020	3820	5100	2755	3930	3903.39	1.64	0	-6490	4150	4040	3850	3740	3550	4095	3795	82	1170	500	2750	5	1	16312697	639	8.37	1.27	12	0.45	468.00	3091.00	5480	20230207	-28.56	3215	20230103	21.77	5480	-28.56	20230207	3215	21.77	20230103	5480	-28.56	20230207	3215	21.77	20230103	4.61	N	057030	500	81 억		266849	N	N	0	N	00	N
32	20231026	100528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3875	-55	5	-1.40	228394750	58545	27.85	3850	4020	3820	5100	2755	3930	3901.08	1.64	0	-6242	4150	4040	3850	3740	3550	4095	3795	82	1170	500	2750	5	1	16312697	632	8.28	1.25	12	0.36	468.00	3091.00	5480	20230207	-29.29	3215	20230103	20.53	5480	-29.29	20230207	3215	20.53	20230103	5480	-29.29	20230207	3215	20.53	20230103	4.61	N	057030	500	81 억		266849	N	N	0	N	00	N
33	20231026	090526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	-105	5	-2.67	40183620	10425	4.96	3850	3915	3825	5100	2755	3930	3852.98	1.64	0	2210	4150	4040	3850	3740	3550	4095	3795	82	1170	500	2750	5	1	16312697	624	8.17	1.24	12	0.06	468.00	3091.00	5480	20230207	-30.20	3215	20230103	18.97	5480	-30.20	20230207	3215	18.97	20230103	5480	-30.20	20230207	3215	18.97	20230103	4.61	N	057030	500	81 억		266849	N	N	0	N	00	N
34	20231025	160528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3930	250	2	6.79	797465845	208845	231.78	3690	3960	3660	4780	2580	3680	3823.16	1.36	0	41794	3880	3780	3630	3530	3380	3830	3580	82	1100	500	2570	5	1	16312697	641	8.40	1.27	12	1.28	468.00	3091.00	5480	20230207	-28.28	3215	20230103	22.24	5480	-28.28	20230207	3215	22.24	20230103	5480	-28.28	20230207	3215	22.24	20230103	4.69	N	057030	500	81 억		221343	N	N	0	N	00	N
35	20231025	150527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3885	205	2	5.57	736635050	193235	214.46	3690	3960	3660	4780	2580	3680	3817.09	1.36	0	39285	3880	3780	3630	3530	3380	3830	3580	82	1100	500	2570	5	1	16312697	634	8.30	1.26	12	1.18	468.00	3091.00	5480	20230207	-29.11	3215	20230103	20.84	5480	-29.11	20230207	3215	20.84	20230103	5480	-29.11	20230207	3215	20.84	20230103	4.69	N	057030	500	81 억		221343	N	N	0	N	00	N
36	20231025	140525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3870	190	2	5.16	587240430	154635	171.62	3690	3895	3660	4780	2580	3680	3803.17	1.36	0	26524	3880	3780	3630	3530	3380	3830	3580	82	1100	500	2570	5	1	16312697	631	8.27	1.25	12	0.95	468.00	3091.00	5480	20230207	-29.38	3215	20230103	20.37	5480	-29.38	20230207	3215	20.37	20230103	5480	-29.38	20230207	3215	20.37	20230103	4.69	N	057030	500	81 억		221343	N	N	0	N	00	N
37	20231025	130525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	175	2	4.76	473975200	125285	139.04	3690	3875	3660	4780	2580	3680	3789.28	1.36	0	19801	3880	3780	3630	3530	3380	3830	3580	82	1100	500	2570	5	1	16312697	629	8.24	1.25	12	0.77	468.00	3091.00	5480	20230207	-29.65	3215	20230103	19.91	5480	-29.65	20230207	3215	19.91	20230103	5480	-29.65	20230207	3215	19.91	20230103	4.69	N	057030	500	81 억		221343	N	N	0	N	00	N
38	20231025	120525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	155	2	4.21	298497315	79569	88.31	3690	3845	3660	4780	2580	3680	3758.32	1.36	0	11002	3880	3780	3630	3530	3380	3830	3580	82	1100	500	2570	5	1	16312697	626	8.19	1.24	12	0.49	468.00	3091.00	5480	20230207	-30.02	3215	20230103	19.28	5480	-30.02	20230207	3215	19.28	20230103	5480	-30.02	20230207	3215	19.28	20230103	4.69	N	057030	500	81 억		221343	N	N	0	N	00	N
39	20231025	110525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3745	65	2	1.77	200946860	53897	59.82	3690	3790	3660	4780	2580	3680	3735.57	1.36	0	4537	3880	3780	3630	3530	3380	3830	3580	82	1100	500	2570	5	1	16312697	611	8.00	1.21	12	0.33	468.00	3091.00	5480	20230207	-31.66	3215	20230103	16.49	5480	-31.66	20230207	3215	16.49	20230103	5480	-31.66	20230207	3215	16.49	20230103	4.69	N	057030	500	81 억		221343	N	N	0	N	00	N
40	20231025	100525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3715	35	2	0.95	94354405	25474	28.27	3690	3740	3660	4780	2580	3680	3713.02	1.36	0	3993	3880	3780	3630	3530	3380	3830	3580	82	1100	500	2570	5	1	16312697	606	7.94	1.20	12	0.16	468.00	3091.00	5480	20230207	-32.21	3215	20230103	15.55	5480	-32.21	20230207	3215	15.55	20230103	5480	-32.21	20230207	3215	15.55	20230103	4.69	N	057030	500	81 억		221343	N	N	0	N	00	N
41	20231025	090523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3695	15	2	0.41	33961200	9223	10.24	3690	3715	3675	4780	2580	3680	3689.25	1.36	0	804	3880	3780	3630	3530	3380	3830	3580	82	1100	500	2570	5	1	16312697	603	7.90	1.20	12	0.06	468.00	3091.00	5480	20230207	-32.57	3215	20230103	14.93	5480	-32.57	20230207	3215	14.93	20230103	5480	-32.57	20230207	3215	14.93	20230103	4.69	N	057030	500	81 억		221343	N	N	0	N	00	N
42	20231024	160513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	135	2	3.81	322449325	89103	149.02	3545	3730	3480	4605	2485	3545	3618.84	1.39	0	-4904	3765	3655	3535	3425	3305	3710	3480	82	1060	500	2480	5	1	16312697	600	7.86	1.19	12	0.55	468.00	3091.00	5480	20230207	-32.85	3215	20230103	14.46	5480	-32.85	20230207	3215	14.46	20230103	5480	-32.85	20230207	3215	14.46	20230103	4.80	N	057030	500	81 억		227130	N	N	0	N	00	N
43	20231024	150521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	105	2	2.96	306657530	84802	141.83	3545	3730	3480	4605	2485	3545	3616.16	1.39	0	-6628	3765	3655	3535	3425	3305	3710	3480	82	1060	500	2480	5	1	16312697	595	7.80	1.18	12	0.52	468.00	3091.00	5480	20230207	-33.39	3215	20230103	13.53	5480	-33.39	20230207	3215	13.53	20230103	5480	-33.39	20230207	3215	13.53	20230103	4.80	N	057030	500	81 억		227130	N	N	0	N	00	N
44	20231024	140512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	115	2	3.24	269793995	74693	124.92	3545	3730	3480	4605	2485	3545	3612.04	1.39	0	-8752	3765	3655	3535	3425	3305	3710	3480	82	1060	500	2480	5	1	16312697	597	7.82	1.18	12	0.46	468.00	3091.00	5480	20230207	-33.21	3215	20230103	13.84	5480	-33.21	20230207	3215	13.84	20230103	5480	-33.21	20230207	3215	13.84	20230103	4.80	N	057030	500	81 억		227130	N	N	0	N	00	N
45	20231024	130519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3595	50	2	1.41	238421855	66053	110.47	3545	3730	3480	4605	2485	3545	3609.55	1.39	0	-10261	3765	3655	3535	3425	3305	3710	3480	82	1060	500	2480	5	1	16312697	586	7.68	1.16	12	0.40	468.00	3091.00	5480	20230207	-34.40	3215	20230103	11.82	5480	-34.40	20230207	3215	11.82	20230103	5480	-34.40	20230207	3215	11.82	20230103	4.80	N	057030	500	81 억		227130	N	N	0	N	00	N
46	20231024	120523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	10	2	0.28	86793265	24473	40.93	3545	3620	3480	4605	2485	3545	3546.49	1.39	0	-7649	3765	3655	3535	3425	3305	3710	3480	82	1060	500	2480	5	1	16312697	580	7.60	1.15	12	0.15	468.00	3091.00	5480	20230207	-35.13	3215	20230103	10.58	5480	-35.13	20230207	3215	10.58	20230103	5480	-35.13	20230207	3215	10.58	20230103	4.80	N	057030	500	81 억		227130	N	N	0	N	00	N
47	20231024	110519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3560	15	2	0.42	72677305	20524	34.33	3545	3620	3480	4605	2485	3545	3541.09	1.39	0	-4781	3765	3655	3535	3425	3305	3710	3480	82	1060	500	2480	5	1	16312697	581	7.61	1.15	12	0.13	468.00	3091.00	5480	20230207	-35.04	3215	20230103	10.73	5480	-35.04	20230207	3215	10.73	20230103	5480	-35.04	20230207	3215	10.73	20230103	4.80	N	057030	500	81 억		227130	N	N	0	N	00	N
48	20231024	100514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3545	0	3	0.00	51686210	14533	24.31	3545	3620	3520	4605	2485	3545	3556.47	1.39	0	-2974	3765	3655	3535	3425	3305	3710	3480	82	1060	500	2480	5	1	16312697	578	7.57	1.15	12	0.09	468.00	3091.00	5480	20230207	-35.31	3215	20230103	10.26	5480	-35.31	20230207	3215	10.26	20230103	5480	-35.31	20230207	3215	10.26	20230103	4.80	N	057030	500	81 억		227130	N	N	0	N	00	N
49	20231024	090518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	10	2	0.28	13143090	3699	6.19	3545	3560	3545	4605	2485	3545	3553.15	1.39	0	3048	3765	3655	3535	3425	3305	3710	3480	82	1060	500	2480	5	1	16312697	580	7.60	1.15	12	0.02	468.00	3091.00	5480	20230207	-35.13	3215	20230103	10.58	5480	-35.13	20230207	3215	10.58	20230103	5480	-35.13	20230207	3215	10.58	20230103	4.80	N	057030	500	81 억		227130	N	N	0	N	00	N
50	20231023	160510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3545	80	2	2.31	209187235	59402	49.37	3415	3645	3415	4500	2430	3465	3521.51	1.33	0	9891	3631	3547	3481	3397	3331	3515	3365	82	1035	500	2420	5	1	16312697	578	7.57	1.15	12	0.36	468.00	3091.00	5480	20230207	-35.31	3215	20230103	10.26	5480	-35.31	20230207	3215	10.26	20230103	5480	-35.31	20230207	3215	10.26	20230103	4.82	N	057030	500	81 억		217210	N	N	0	N	00	N
51	20231023	150513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3565	100	2	2.89	193632480	54977	45.70	3415	3645	3415	4500	2430	3465	3522.06	1.33	0	9973	3631	3547	3481	3397	3331	3515	3365	82	1035	500	2420	5	1	16312697	582	7.62	1.15	12	0.34	468.00	3091.00	5480	20230207	-34.95	3215	20230103	10.89	5480	-34.95	20230207	3215	10.89	20230103	5480	-34.95	20230207	3215	10.89	20230103	4.82	N	057030	500	81 억		217210	N	N	0	N	00	N
52	20231023	140512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3560	95	2	2.74	169424635	48105	39.98	3415	3645	3415	4500	2430	3465	3521.98	1.33	0	7629	3631	3547	3481	3397	3331	3515	3365	82	1035	500	2420	5	1	16312697	581	7.61	1.15	12	0.29	468.00	3091.00	5480	20230207	-35.04	3215	20230103	10.73	5480	-35.04	20230207	3215	10.73	20230103	5480	-35.04	20230207	3215	10.73	20230103	4.82	N	057030	500	81 억		217210	N	N	0	N	00	N
53	20231023	130515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	105	2	3.03	165217160	46922	39.00	3415	3645	3415	4500	2430	3465	3521.10	1.33	0	7927	3631	3547	3481	3397	3331	3515	3365	82	1035	500	2420	5	1	16312697	582	7.63	1.15	12	0.29	468.00	3091.00	5480	20230207	-34.85	3215	20230103	11.04	5480	-34.85	20230207	3215	11.04	20230103	5480	-34.85	20230207	3215	11.04	20230103	4.82	N	057030	500	81 억		217210	N	N	0	N	00	N
54	20231023	120510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	90	2	2.60	148865630	42310	35.17	3415	3645	3415	4500	2430	3465	3518.45	1.33	0	7045	3631	3547	3481	3397	3331	3515	3365	82	1035	500	2420	5	1	16312697	580	7.60	1.15	12	0.26	468.00	3091.00	5480	20230207	-35.13	3215	20230103	10.58	5480	-35.13	20230207	3215	10.58	20230103	5480	-35.13	20230207	3215	10.58	20230103	4.82	N	057030	500	81 억		217210	N	N	0	N	00	N
55	20231023	110509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3560	95	2	2.74	116935000	33418	27.78	3415	3570	3415	4500	2430	3465	3499.16	1.33	0	9875	3631	3547	3481	3397	3331	3515	3365	82	1035	500	2420	5	1	16312697	581	7.61	1.15	12	0.20	468.00	3091.00	5480	20230207	-35.04	3215	20230103	10.73	5480	-35.04	20230207	3215	10.73	20230103	5480	-35.04	20230207	3215	10.73	20230103	4.82	N	057030	500	81 억		217210	N	N	0	N	00	N
56	20231023	100506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3545	80	2	2.31	108858185	31147	25.89	3415	3560	3415	4500	2430	3465	3494.98	1.33	0	7872	3631	3547	3481	3397	3331	3515	3365	82	1035	500	2420	5	1	16312697	578	7.57	1.15	12	0.19	468.00	3091.00	5480	20230207	-35.31	3215	20230103	10.26	5480	-35.31	20230207	3215	10.26	20230103	5480	-35.31	20230207	3215	10.26	20230103	4.82	N	057030	500	81 억		217210	N	N	0	N	00	N
57	20231023	090516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3470	5	2	0.14	29274175	8554	7.11	3415	3485	3415	4500	2430	3465	3422.28	1.33	0	807	3631	3547	3481	3397	3331	3515	3365	82	1035	500	2420	5	1	16312697	566	7.41	1.12	12	0.05	468.00	3091.00	5480	20230207	-36.68	3215	20230103	7.93	5480	-36.68	20230207	3215	7.93	20230103	5480	-36.68	20230207	3215	7.93	20230103	4.82	N	057030	500	81 억		217210	N	N	0	N	00	N
58	20231020	160509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3465	-110	5	-3.08	410988370	118293	247.35	3540	3565	3415	4645	2505	3575	3474.34	1.25	0	14149	3738	3656	3603	3521	3468	3630	3495	82	1070	500	2500	5	1	16312697	565	7.40	1.12	12	0.73	468.00	3091.00	5480	20230207	-36.77	3215	20230103	7.78	5480	-36.77	20230207	3215	7.78	20230103	5480	-36.77	20230207	3215	7.78	20230103	4.82	N	057030	500	81 억		203799	N	N	0	N	00	N
59	20231020	150509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3455	-120	5	-3.36	383677375	110404	230.85	3540	3565	3415	4645	2505	3575	3475.21	1.25	0	11369	3738	3656	3603	3521	3468	3630	3495	82	1070	500	2500	5	1	16312697	564	7.38	1.12	12	0.68	468.00	3091.00	5480	20230207	-36.95	3215	20230103	7.47	5480	-36.95	20230207	3215	7.47	20230103	5480	-36.95	20230207	3215	7.47	20230103	4.82	N	057030	500	81 억		203799	N	N	0	N	00	N
60	20231020	140512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3510	-65	5	-1.82	346829700	99801	208.68	3540	3565	3415	4645	2505	3575	3475.21	1.25	0	8150	3738	3656	3603	3521	3468	3630	3495	82	1070	500	2500	5	1	16312697	573	7.50	1.14	12	0.61	468.00	3091.00	5480	20230207	-35.95	3215	20230103	9.18	5480	-35.95	20230207	3215	9.18	20230103	5480	-35.95	20230207	3215	9.18	20230103	4.82	N	057030	500	81 억		203799	N	N	0	N	00	N
61	20231020	130459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3465	-110	5	-3.08	319533295	91954	192.28	3540	3565	3415	4645	2505	3575	3474.93	1.25	0	2910	3738	3656	3603	3521	3468	3630	3495	82	1070	500	2500	5	1	16312697	565	7.40	1.12	12	0.56	468.00	3091.00	5480	20230207	-36.77	3215	20230103	7.78	5480	-36.77	20230207	3215	7.78	20230103	5480	-36.77	20230207	3215	7.78	20230103	4.82	N	057030	500	81 억		203799	N	N	0	N	00	N
62	20231020	120507	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3480	-95	5	-2.66	280865500	80768	168.89	3540	3565	3415	4645	2505	3575	3477.44	1.25	0	329	3738	3656	3603	3521	3468	3630	3495	82	1070	500	2500	5	1	16312697	568	7.44	1.13	12	0.50	468.00	3091.00	5480	20230207	-36.50	3215	20230103	8.24	5480	-36.50	20230207	3215	8.24	20230103	5480	-36.50	20230207	3215	8.24	20230103	4.82	N	057030	500	81 억		203799	N	N	0	N	00	N
63	20231020	110511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3440	-135	5	-3.78	157514935	45458	95.05	3540	3565	3415	4645	2505	3575	3465.07	1.25	0	2393	3738	3656	3603	3521	3468	3630	3495	82	1070	500	2500	5	1	16312697	561	7.35	1.11	12	0.28	468.00	3091.00	5480	20230207	-37.23	3215	20230103	7.00	5480	-37.23	20230207	3215	7.00	20230103	5480	-37.23	20230207	3215	7.00	20230103	4.82	N	057030	500	81 억		203799	N	N	0	N	00	N
64	20231020	100506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3450	-125	5	-3.50	137017895	39493	82.58	3540	3565	3415	4645	2505	3575	3469.42	1.25	0	2585	3738	3656	3603	3521	3468	3630	3495	82	1070	500	2500	5	1	16312697	563	7.37	1.12	12	0.24	468.00	3091.00	5480	20230207	-37.04	3215	20230103	7.31	5480	-37.04	20230207	3215	7.31	20230103	5480	-37.04	20230207	3215	7.31	20230103	4.82	N	057030	500	81 억		203799	N	N	0	N	00	N
65	20231020	090507	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3550	-25	5	-0.70	3836380	1084	2.27	3540	3550	3520	4645	2505	3575	3539.10	1.25	0	-521	3738	3656	3603	3521	3468	3630	3495	82	1070	500	2500	5	1	16312697	579	7.59	1.15	12	0.01	468.00	3091.00	5480	20230207	-35.22	3215	20230103	10.42	5480	-35.22	20230207	3215	10.42	20230103	5480	-35.22	20230207	3215	10.42	20230103	4.82	N	057030	500	81 억		203799	N	N	0	N	00	N
66	20231019	160505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3575	-110	5	-2.99	171548830	47623	119.21	3685	3685	3550	4790	2580	3685	3597.06	1.31	0	-9826	3851	3767	3716	3632	3581	3742	3607	82	1105	500	2570	5	1	16312697	583	7.64	1.16	12	0.29	468.00	3091.00	5480	20230207	-34.76	3215	20230103	11.20	5480	-34.76	20230207	3215	11.20	20230103	5480	-34.76	20230207	3215	11.20	20230103	4.79	N	057030	500	81 억		213492	N	N	0	N	00	N
67	20231019	150502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3585	-100	5	-2.71	144751090	40098	100.37	3685	3685	3560	4790	2580	3685	3603.86	1.31	0	-10646	3851	3767	3716	3632	3581	3742	3607	82	1105	500	2570	5	1	16312697	585	7.66	1.16	12	0.25	468.00	3091.00	5480	20230207	-34.58	3215	20230103	11.51	5480	-34.58	20230207	3215	11.51	20230103	5480	-34.58	20230207	3215	11.51	20230103	4.79	N	057030	500	81 억		213492	N	N	0	N	00	N
68	20231019	140505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3605	-80	5	-2.17	102092385	28159	70.49	3685	3685	3580	4790	2580	3685	3618.48	1.31	0	-6624	3851	3767	3716	3632	3581	3742	3607	82	1105	500	2570	5	1	16312697	588	7.70	1.17	12	0.17	468.00	3091.00	5480	20230207	-34.22	3215	20230103	12.13	5480	-34.22	20230207	3215	12.13	20230103	5480	-34.22	20230207	3215	12.13	20230103	4.79	N	057030	500	81 억		213492	N	N	0	N	00	N
69	20231019	130501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3595	-90	5	-2.44	82482260	22691	56.80	3685	3685	3585	4790	2580	3685	3627.41	1.31	0	-5852	3851	3767	3716	3632	3581	3742	3607	82	1105	500	2570	5	1	16312697	586	7.68	1.16	12	0.14	468.00	3091.00	5480	20230207	-34.40	3215	20230103	11.82	5480	-34.40	20230207	3215	11.82	20230103	5480	-34.40	20230207	3215	11.82	20230103	4.79	N	057030	500	81 억		213492	N	N	0	N	00	N
70	20231019	120505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3595	-90	5	-2.44	74805700	20553	51.45	3685	3685	3585	4790	2580	3685	3631.90	1.31	0	-5578	3851	3767	3716	3632	3581	3742	3607	82	1105	500	2570	5	1	16312697	586	7.68	1.16	12	0.13	468.00	3091.00	5480	20230207	-34.40	3215	20230103	11.82	5480	-34.40	20230207	3215	11.82	20230103	5480	-34.40	20230207	3215	11.82	20230103	4.79	N	057030	500	81 억		213492	N	N	0	N	00	N
71	20231019	110504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3605	-80	5	-2.17	57224060	15671	39.23	3685	3685	3605	4790	2580	3685	3643.68	1.31	0	-5486	3851	3767	3716	3632	3581	3742	3607	82	1105	500	2570	5	1	16312697	588	7.70	1.17	12	0.10	468.00	3091.00	5480	20230207	-34.22	3215	20230103	12.13	5480	-34.22	20230207	3215	12.13	20230103	5480	-34.22	20230207	3215	12.13	20230103	4.79	N	057030	500	81 억		213492	N	N	0	N	00	N
72	20231019	100500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	-40	5	-1.09	33205115	9063	22.69	3685	3685	3630	4790	2580	3685	3653.33	1.31	0	-3062	3851	3767	3716	3632	3581	3742	3607	82	1105	500	2570	5	1	16312697	595	7.79	1.18	12	0.06	468.00	3091.00	5480	20230207	-33.49	3215	20230103	13.37	5480	-33.49	20230207	3215	13.37	20230103	5480	-33.49	20230207	3215	13.37	20230103	4.79	N	057030	500	81 억		213492	N	N	0	N	00	N
73	20231019	090505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	-25	5	-0.68	17897350	4860	12.17	3685	3685	3660	4790	2580	3685	3678.68	1.31	0	-912	3851	3767	3716	3632	3581	3742	3607	82	1105	500	2570	5	1	16312697	597	7.82	1.18	12	0.03	468.00	3091.00	5480	20230207	-33.21	3215	20230103	13.84	5480	-33.21	20230207	3215	13.84	20230103	5480	-33.21	20230207	3215	13.84	20230103	4.79	N	057030	500	81 억		213492	N	N	0	N	00	N
74	20231018	160507	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3685	-50	5	-1.34	145516925	39108	9.10	3750	3800	3665	4855	2615	3735	3720.91	1.38	0	-11516	4098	3916	3798	3616	3498	4007	3707	82	1120	500	2610	5	1	16312697	601	7.87	1.19	12	0.24	468.00	3091.00	5480	20230207	-32.76	3215	20230103	14.62	5480	-32.76	20230207	3215	14.62	20230103	5480	-32.76	20230207	3215	14.62	20230103	4.85	N	057030	500	81 억		224743	N	N	0	N	00	N
75	20231018	150500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3685	-50	5	-1.34	139186265	37389	8.70	3750	3800	3665	4855	2615	3735	3722.65	1.38	0	-11234	4098	3916	3798	3616	3498	4007	3707	82	1120	500	2610	5	1	16312697	601	7.87	1.19	12	0.23	468.00	3091.00	5480	20230207	-32.76	3215	20230103	14.62	5480	-32.76	20230207	3215	14.62	20230103	5480	-32.76	20230207	3215	14.62	20230103	4.85	N	057030	500	81 억		224743	N	N	0	N	00	N
76	20231018	140457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3685	-50	5	-1.34	125937790	33786	7.86	3750	3800	3680	4855	2615	3735	3727.51	1.38	0	-9893	4098	3916	3798	3616	3498	4007	3707	82	1120	500	2610	5	1	16312697	601	7.87	1.19	12	0.21	468.00	3091.00	5480	20230207	-32.76	3215	20230103	14.62	5480	-32.76	20230207	3215	14.62	20230103	5480	-32.76	20230207	3215	14.62	20230103	4.85	N	057030	500	81 억		224743	N	N	0	N	00	N
77	20231018	130454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3705	-30	5	-0.80	104454780	27974	6.51	3750	3800	3700	4855	2615	3735	3733.99	1.38	0	-7022	4098	3916	3798	3616	3498	4007	3707	82	1120	500	2610	5	1	16312697	604	7.92	1.20	12	0.17	468.00	3091.00	5480	20230207	-32.39	3215	20230103	15.24	5480	-32.39	20230207	3215	15.24	20230103	5480	-32.39	20230207	3215	15.24	20230103	4.85	N	057030	500	81 억		224743	N	N	0	N	00	N
78	20231018	120502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3740	5	2	0.13	89896265	24044	5.60	3750	3800	3705	4855	2615	3735	3738.82	1.38	0	-4472	4098	3916	3798	3616	3498	4007	3707	82	1120	500	2610	5	1	16312697	610	7.99	1.21	12	0.15	468.00	3091.00	5480	20230207	-31.75	3215	20230103	16.33	5480	-31.75	20230207	3215	16.33	20230103	5480	-31.75	20230207	3215	16.33	20230103	4.85	N	057030	500	81 억		224743	N	N	0	N	00	N
79	20231018	110458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3730	-5	5	-0.13	75246880	20108	4.68	3750	3800	3705	4855	2615	3735	3742.14	1.38	0	-3121	4098	3916	3798	3616	3498	4007	3707	82	1120	500	2610	5	1	16312697	608	7.97	1.21	12	0.12	468.00	3091.00	5480	20230207	-31.93	3215	20230103	16.02	5480	-31.93	20230207	3215	16.02	20230103	5480	-31.93	20230207	3215	16.02	20230103	4.85	N	057030	500	81 억		224743	N	N	0	N	00	N
80	20231018	100501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3745	10	2	0.27	53521235	14266	3.32	3750	3800	3720	4855	2615	3735	3751.68	1.38	0	-2847	4098	3916	3798	3616	3498	4007	3707	82	1120	500	2610	5	1	16312697	611	8.00	1.21	12	0.09	468.00	3091.00	5480	20230207	-31.66	3215	20230103	16.49	5480	-31.66	20230207	3215	16.49	20230103	5480	-31.66	20230207	3215	16.49	20230103	4.85	N	057030	500	81 억		224743	N	N	0	N	00	N
81	20231018	090458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3790	55	2	1.47	10536530	2815	0.66	3750	3800	3720	4855	2615	3735	3743.02	1.38	0	-277	4098	3916	3798	3616	3498	4007	3707	82	1120	500	2610	5	1	16312697	618	8.10	1.23	12	0.02	468.00	3091.00	5480	20230207	-30.84	3215	20230103	17.88	5480	-30.84	20230207	3215	17.88	20230103	5480	-30.84	20230207	3215	17.88	20230103	4.85	N	057030	500	81 억		224743	N	N	0	N	00	N
82	20231017	160501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3735	55	2	1.49	1641419410	427840	540.07	3680	3980	3680	4780	2580	3680	3836.65	1.38	0	-2647	3820	3750	3690	3620	3560	3785	3655	82	1100	500	2570	5	1	16312697	609	7.98	1.21	12	2.62	468.00	3091.00	5480	20230207	-31.84	3125	20221013	19.52	5480	-31.84	20230207	3215	16.17	20230103	5480	-31.84	20230207	3215	16.17	20230103	4.85	N	057030	500	81 억		225305	N	N	0	N	00	N
83	20231017	150501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3735	55	2	1.49	1607773575	418836	528.70	3680	3980	3680	4780	2580	3680	3838.67	1.38	0	-2589	3820	3750	3690	3620	3560	3785	3655	82	1100	500	2570	5	1	16312697	609	7.98	1.21	12	2.57	468.00	3091.00	5480	20230207	-31.84	3125	20221013	19.52	5480	-31.84	20230207	3215	16.17	20230103	5480	-31.84	20230207	3215	16.17	20230103	4.85	N	057030	500	81 억		225305	N	N	0	N	00	N
84	20231017	140502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	45	2	1.22	1588347395	413650	522.15	3680	3980	3680	4780	2580	3680	3839.83	1.38	0	-843	3820	3750	3690	3620	3560	3785	3655	82	1100	500	2570	5	1	16312697	608	7.96	1.21	12	2.54	468.00	3091.00	5480	20230207	-32.03	3125	20221013	19.20	5480	-32.03	20230207	3215	15.86	20230103	5480	-32.03	20230207	3215	15.86	20230103	4.85	N	057030	500	81 억		225305	N	N	0	N	00	N
85	20231017	130458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	120	2	3.26	1536164730	399722	504.57	3680	3980	3680	4780	2580	3680	3843.08	1.38	0	-1092	3820	3750	3690	3620	3560	3785	3655	82	1100	500	2570	5	1	16312697	620	8.12	1.23	12	2.45	468.00	3091.00	5480	20230207	-30.66	3125	20221013	21.60	5480	-30.66	20230207	3215	18.20	20230103	5480	-30.66	20230207	3215	18.20	20230103	4.85	N	057030	500	81 억		225305	N	N	0	N	00	N
86	20231017	120500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3820	140	2	3.80	1466520475	381299	481.32	3680	3980	3680	4780	2580	3680	3846.12	1.38	0	-6097	3820	3750	3690	3620	3560	3785	3655	82	1100	500	2570	5	1	16312697	623	8.16	1.24	12	2.34	468.00	3091.00	5480	20230207	-30.29	3125	20221013	22.24	5480	-30.29	20230207	3215	18.82	20230103	5480	-30.29	20230207	3215	18.82	20230103	4.85	N	057030	500	81 억		225305	N	N	0	N	00	N
87	20231017	110456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3755	75	2	2.04	487113835	128322	161.98	3680	3885	3680	4780	2580	3680	3796.03	1.38	0	-14367	3820	3750	3690	3620	3560	3785	3655	82	1100	500	2570	5	1	16312697	613	8.02	1.21	12	0.79	468.00	3091.00	5480	20230207	-31.48	3125	20221013	20.16	5480	-31.48	20230207	3215	16.80	20230103	5480	-31.48	20230207	3215	16.80	20230103	4.85	N	057030	500	81 억		225305	N	N	0	N	00	N
88	20231017	100453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3735	55	2	1.49	34311690	9184	11.59	3680	3755	3680	4780	2580	3680	3736.03	1.38	0	3071	3820	3750	3690	3620	3560	3785	3655	82	1100	500	2570	5	1	16312697	609	7.98	1.21	12	0.06	468.00	3091.00	5480	20230207	-31.84	3125	20221013	19.52	5480	-31.84	20230207	3215	16.17	20230103	5480	-31.84	20230207	3215	16.17	20230103	4.85	N	057030	500	81 억		225305	N	N	0	N	00	N
89	20231017	090457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	20	2	0.54	2528965	685	0.86	3680	3740	3680	4780	2580	3680	3691.92	1.38	0	298	3820	3750	3690	3620	3560	3785	3655	82	1100	500	2570	5	1	16312697	604	7.91	1.20	12	0.00	468.00	3091.00	5480	20230207	-32.48	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5480	-32.48	20230207	3215	15.09	20230103	4.85	N	057030	500	81 억		225305	N	N	0	N	00	N
90	20231016	160456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	0	3	0.00	284138695	77222	319.77	3635	3760	3630	4780	2580	3680	3679.50	1.31	0	13802	3736	3707	3656	3627	3576	3722	3642	82	1100	500	2570	5	1	16312697	600	7.86	1.19	12	0.47	468.00	3091.00	5480	20230207	-32.85	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5480	-32.85	20230207	3215	14.46	20230103	4.88	N	057030	500	81 억		213920	N	N	0	N	00	N
91	20231016	150456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3685	5	2	0.14	270084100	73404	303.96	3635	3760	3630	4780	2580	3680	3679.42	1.31	0	13546	3736	3707	3656	3627	3576	3722	3642	82	1100	500	2570	5	1	16312697	601	7.87	1.19	12	0.45	468.00	3091.00	5480	20230207	-32.76	3125	20221013	17.92	5480	-32.76	20230207	3215	14.62	20230103	5480	-32.76	20230207	3215	14.62	20230103	4.88	N	057030	500	81 억		213920	N	N	0	N	00	N
92	20231016	140456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	20	2	0.54	249673450	67888	281.12	3635	3760	3630	4780	2580	3680	3677.73	1.31	0	14796	3736	3707	3656	3627	3576	3722	3642	82	1100	500	2570	5	1	16312697	604	7.91	1.20	12	0.42	468.00	3091.00	5480	20230207	-32.48	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5480	-32.48	20230207	3215	15.09	20230103	4.88	N	057030	500	81 억		213920	N	N	0	N	00	N
93	20231016	130454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3710	30	2	0.82	220450005	59962	248.30	3635	3760	3630	4780	2580	3680	3676.50	1.31	0	11283	3736	3707	3656	3627	3576	3722	3642	82	1100	500	2570	5	1	16312697	605	7.93	1.20	12	0.37	468.00	3091.00	5480	20230207	-32.30	3125	20221013	18.72	5480	-32.30	20230207	3215	15.40	20230103	5480	-32.30	20230207	3215	15.40	20230103	4.88	N	057030	500	81 억		213920	N	N	0	N	00	N
94	20231016	120454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3670	-10	5	-0.27	157374845	42902	177.66	3635	3735	3630	4780	2580	3680	3668.24	1.31	0	2280	3736	3707	3656	3627	3576	3722	3642	82	1100	500	2570	5	1	16312697	599	7.84	1.19	12	0.26	468.00	3091.00	5480	20230207	-33.03	3125	20221013	17.44	5480	-33.03	20230207	3215	14.15	20230103	5480	-33.03	20230207	3215	14.15	20230103	4.88	N	057030	500	81 억		213920	N	N	0	N	00	N
95	20231016	110453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	0	3	0.00	137795635	37558	155.53	3635	3735	3630	4780	2580	3680	3668.88	1.31	0	1772	3736	3707	3656	3627	3576	3722	3642	82	1100	500	2570	5	1	16312697	600	7.86	1.19	12	0.23	468.00	3091.00	5480	20230207	-32.85	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5480	-32.85	20230207	3215	14.46	20230103	4.88	N	057030	500	81 억		213920	N	N	0	N	00	N
96	20231016	100448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3675	-5	5	-0.14	83577915	22848	94.61	3635	3690	3630	4780	2580	3680	3658.00	1.31	0	-3955	3736	3707	3656	3627	3576	3722	3642	82	1100	500	2570	5	1	16312697	599	7.85	1.19	12	0.14	468.00	3091.00	5480	20230207	-32.94	3125	20221013	17.60	5480	-32.94	20230207	3215	14.31	20230103	5480	-32.94	20230207	3215	14.31	20230103	4.88	N	057030	500	81 억		213920	N	N	0	N	00	N
97	20231016	090451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	0	3	0.00	5210840	1431	5.93	3635	3680	3630	4780	2580	3680	3641.40	1.31	0	-736	3736	3707	3656	3627	3576	3722	3642	82	1100	500	2570	5	1	16312697	600	7.86	1.19	12	0.01	468.00	3091.00	5480	20230207	-32.85	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5480	-32.85	20230207	3215	14.46	20230103	4.88	N	057030	500	81 억		213920	N	N	0	N	00	N
98	20231012	160503	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	0	3	0.00	129704290	35094	40.27	3690	3720	3665	4780	2580	3680	3695.91	1.32	0	6350	3816	3747	3661	3592	3506	3782	3627	82	1100	500	2570	5	1	16312697	600	7.86	1.19	12	0.22	468.00	3091.00	5480	20230207	-32.85	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5480	-32.85	20230207	3125	17.76	20221013	4.94	N	057030	500	81 억		214843	N	N	0	N	00	N
99	20231012	150455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3685	5	2	0.14	113674755	30733	35.26	3690	3720	3685	4780	2580	3680	3698.78	1.32	0	6452	3816	3747	3661	3592	3506	3782	3627	82	1100	500	2570	5	1	16312697	601	7.87	1.19	12	0.19	468.00	3091.00	5480	20230207	-32.76	3125	20221013	17.92	5480	-32.76	20230207	3215	14.62	20230103	5480	-32.76	20230207	3125	17.92	20221013	4.94	N	057030	500	81 억		214843	N	N	0	N	00	N
100	20231012	140453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	20	2	0.54	91284260	24662	28.30	3690	3720	3685	4780	2580	3680	3701.41	1.32	0	6454	3816	3747	3661	3592	3506	3782	3627	82	1100	500	2570	5	1	16312697	604	7.91	1.20	12	0.15	468.00	3091.00	5480	20230207	-32.48	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5480	-32.48	20230207	3125	18.40	20221013	4.94	N	057030	500	81 억		214843	N	N	0	N	00	N
101	20231012	130453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	10	2	0.27	81774365	22088	25.34	3690	3720	3685	4780	2580	3680	3702.21	1.32	0	6460	3816	3747	3661	3592	3506	3782	3627	82	1100	500	2570	5	1	16312697	602	7.88	1.19	12	0.14	468.00	3091.00	5480	20230207	-32.66	3125	20221013	18.08	5480	-32.66	20230207	3215	14.77	20230103	5480	-32.66	20230207	3125	18.08	20221013	4.94	N	057030	500	81 억		214843	N	N	0	N	00	N
102	20231012	120502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3705	25	2	0.68	72321840	19530	22.41	3690	3720	3685	4780	2580	3680	3703.12	1.32	0	6263	3816	3747	3661	3592	3506	3782	3627	82	1100	500	2570	5	1	16312697	604	7.92	1.20	12	0.12	468.00	3091.00	5480	20230207	-32.39	3125	20221013	18.56	5480	-32.39	20230207	3215	15.24	20230103	5480	-32.39	20230207	3125	18.56	20221013	4.94	N	057030	500	81 억		214843	N	N	0	N	00	N
103	20231012	110459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	20	2	0.54	63234010	17072	19.59	3690	3720	3685	4780	2580	3680	3703.96	1.32	0	5623	3816	3747	3661	3592	3506	3782	3627	82	1100	500	2570	5	1	16312697	604	7.91	1.20	12	0.10	468.00	3091.00	5480	20230207	-32.48	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5480	-32.48	20230207	3125	18.40	20221013	4.94	N	057030	500	81 억		214843	N	N	0	N	00	N
104	20231012	100457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3695	15	2	0.41	46005040	12420	14.25	3690	3720	3685	4780	2580	3680	3704.11	1.32	0	4445	3816	3747	3661	3592	3506	3782	3627	82	1100	500	2570	5	1	16312697	603	7.90	1.20	12	0.08	468.00	3091.00	5480	20230207	-32.57	3125	20221013	18.24	5480	-32.57	20230207	3215	14.93	20230103	5480	-32.57	20230207	3125	18.24	20221013	4.94	N	057030	500	81 억		214843	N	N	0	N	00	N
105	20231012	090500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3710	30	2	0.82	4876665	1318	1.51	3690	3715	3690	4780	2580	3680	3700.05	1.32	0	360	3816	3747	3661	3592	3506	3782	3627	82	1100	500	2570	5	1	16312697	605	7.93	1.20	12	0.01	468.00	3091.00	5480	20230207	-32.30	3125	20221013	18.72	5480	-32.30	20230207	3215	15.40	20230103	5480	-32.30	20230207	3125	18.72	20221013	4.94	N	057030	500	81 억		214843	N	N	0	N	00	N
106	20231011	160455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	130	2	3.66	317030025	86952	96.21	3645	3730	3575	4615	2485	3550	3646.06	1.21	0	17794	3743	3646	3583	3486	3423	3615	3455	82	1065	500	2480	5	1	16312697	600	7.86	1.19	12	0.53	468.00	3091.00	5480	20230207	-32.85	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5480	-32.85	20230207	3125	17.76	20221013	5.00	N	057030	500	81 억		197042	N	N	0	N	00	N
107	20231011	150455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3685	135	2	3.80	280731475	77078	85.28	3645	3730	3575	4615	2485	3550	3642.21	1.21	0	19002	3743	3646	3583	3486	3423	3615	3455	82	1065	500	2480	5	1	16312697	601	7.87	1.19	12	0.47	468.00	3091.00	5480	20230207	-32.76	3125	20221013	17.92	5480	-32.76	20230207	3215	14.62	20230103	5480	-32.76	20230207	3125	17.92	20221013	5.00	N	057030	500	81 억		197042	N	N	0	N	00	N
108	20231011	140500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	95	2	2.68	207284250	57003	63.07	3645	3730	3575	4615	2485	3550	3636.42	1.21	0	10376	3743	3646	3583	3486	3423	3615	3455	82	1065	500	2480	5	1	16312697	595	7.79	1.18	12	0.35	468.00	3091.00	5480	20230207	-33.49	3125	20221013	16.64	5480	-33.49	20230207	3215	13.37	20230103	5480	-33.49	20230207	3125	16.64	20221013	5.00	N	057030	500	81 억		197042	N	N	0	N	00	N
109	20231011	130451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	100	2	2.82	193599925	53250	58.92	3645	3730	3575	4615	2485	3550	3635.73	1.21	0	9669	3743	3646	3583	3486	3423	3615	3455	82	1065	500	2480	5	1	16312697	595	7.80	1.18	12	0.33	468.00	3091.00	5480	20230207	-33.39	3125	20221013	16.80	5480	-33.39	20230207	3215	13.53	20230103	5480	-33.39	20230207	3125	16.80	20221013	5.00	N	057030	500	81 억		197042	N	N	0	N	00	N
110	20231011	120502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3665	115	2	3.24	186641485	51347	56.81	3645	3730	3575	4615	2485	3550	3634.95	1.21	0	9121	3743	3646	3583	3486	3423	3615	3455	82	1065	500	2480	5	1	16312697	598	7.83	1.19	12	0.31	468.00	3091.00	5480	20230207	-33.12	3125	20221013	17.28	5480	-33.12	20230207	3215	14.00	20230103	5480	-33.12	20230207	3125	17.28	20221013	5.00	N	057030	500	81 억		197042	N	N	0	N	00	N
111	20231011	110457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	95	2	2.68	177310295	48800	54.00	3645	3730	3575	4615	2485	3550	3633.46	1.21	0	9450	3743	3646	3583	3486	3423	3615	3455	82	1065	500	2480	5	1	16312697	595	7.79	1.18	12	0.30	468.00	3091.00	5480	20230207	-33.49	3125	20221013	16.64	5480	-33.49	20230207	3215	13.37	20230103	5480	-33.49	20230207	3125	16.64	20221013	5.00	N	057030	500	81 억		197042	N	N	0	N	00	N
112	20231011	100453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	100	2	2.82	160384580	44155	48.86	3645	3730	3575	4615	2485	3550	3632.36	1.21	0	7192	3743	3646	3583	3486	3423	3615	3455	82	1065	500	2480	5	1	16312697	595	7.80	1.18	12	0.27	468.00	3091.00	5480	20230207	-33.39	3125	20221013	16.80	5480	-33.39	20230207	3215	13.53	20230103	5480	-33.39	20230207	3125	16.80	20221013	5.00	N	057030	500	81 억		197042	N	N	0	N	00	N
113	20231011	090457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3625	75	2	2.11	62168100	17001	18.81	3645	3730	3625	4615	2485	3550	3656.91	1.21	0	-1634	3743	3646	3583	3486	3423	3615	3455	82	1065	500	2480	5	1	16312697	591	7.75	1.17	12	0.10	468.00	3091.00	5480	20230207	-33.85	3125	20221013	16.00	5480	-33.85	20230207	3215	12.75	20230103	5480	-33.85	20230207	3125	16.00	20221013	5.00	N	057030	500	81 억		197042	N	N	0	N	00	N
114	20231010	160451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3550	-70	5	-1.93	323114155	89480	235.95	3630	3680	3520	4705	2535	3620	3611.02	1.11	0	15472	3756	3687	3551	3482	3346	3722	3517	82	1085	500	2530	5	1	16312697	579	7.59	1.15	12	0.55	468.00	3091.00	5480	20230207	-35.22	3125	20221013	13.60	5480	-35.22	20230207	3215	10.42	20230103	5480	-35.22	20230207	3125	13.60	20221013	5.19	N	057030	500	81 억		181570	N	N	0	N	00	N
115	20231010	150450	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3580	-40	5	-1.10	304102215	84114	221.80	3630	3680	3520	4705	2535	3620	3615.36	1.11	0	16029	3756	3687	3551	3482	3346	3722	3517	82	1085	500	2530	5	1	16312697	584	7.65	1.16	12	0.52	468.00	3091.00	5480	20230207	-34.67	3125	20221013	14.56	5480	-34.67	20230207	3215	11.35	20230103	5480	-34.67	20230207	3125	14.56	20221013	5.19	N	057030	500	81 억		181570	N	N	0	N	00	N
116	20231010	140452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3550	-70	5	-1.93	281431220	77722	204.94	3630	3680	3520	4705	2535	3620	3621.00	1.11	0	15088	3756	3687	3551	3482	3346	3722	3517	82	1085	500	2530	5	1	16312697	579	7.59	1.15	12	0.48	468.00	3091.00	5480	20230207	-35.22	3125	20221013	13.60	5480	-35.22	20230207	3215	10.42	20230103	5480	-35.22	20230207	3125	13.60	20221013	5.19	N	057030	500	81 억		181570	N	N	0	N	00	N
117	20231010	130448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3595	-25	5	-0.69	217983865	59880	157.89	3630	3680	3565	4705	2535	3620	3640.35	1.11	0	11537	3756	3687	3551	3482	3346	3722	3517	82	1085	500	2530	5	1	16312697	586	7.68	1.16	12	0.37	468.00	3091.00	5480	20230207	-34.40	3125	20221013	15.04	5480	-34.40	20230207	3215	11.82	20230103	5480	-34.40	20230207	3125	15.04	20221013	5.19	N	057030	500	81 억		181570	N	N	0	N	00	N
118	20231010	120449	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3655	35	2	0.97	139947205	38360	101.15	3630	3680	3565	4705	2535	3620	3648.26	1.11	0	14457	3756	3687	3551	3482	3346	3722	3517	82	1085	500	2530	5	1	16312697	596	7.81	1.18	12	0.24	468.00	3091.00	5480	20230207	-33.30	3125	20221013	16.96	5480	-33.30	20230207	3215	13.69	20230103	5480	-33.30	20230207	3125	16.96	20221013	5.19	N	057030	500	81 억		181570	N	N	0	N	00	N
119	20231010	110440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3665	45	2	1.24	133121590	36486	96.21	3630	3680	3565	4705	2535	3620	3648.57	1.11	0	14605	3756	3687	3551	3482	3346	3722	3517	82	1085	500	2530	5	1	16312697	598	7.83	1.19	12	0.22	468.00	3091.00	5480	20230207	-33.12	3125	20221013	17.28	5480	-33.12	20230207	3215	14.00	20230103	5480	-33.12	20230207	3125	17.28	20221013	5.19	N	057030	500	81 억		181570	N	N	0	N	00	N
120	20231010	100445	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3620	0	3	0.00	26964265	7444	19.63	3630	3635	3565	4705	2535	3620	3622.28	1.11	0	-2646	3756	3687	3551	3482	3346	3722	3517	82	1085	500	2530	5	1	16312697	591	7.74	1.17	12	0.05	468.00	3091.00	5480	20230207	-33.94	3125	20221013	15.84	5480	-33.94	20230207	3215	12.60	20230103	5480	-33.94	20230207	3125	15.84	20221013	5.19	N	057030	500	81 억		181570	N	N	0	N	00	N
121	20231010	090443	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3620	0	3	0.00	15797440	4358	11.49	3630	3630	3605	4705	2535	3620	3624.93	1.11	0	-2310	3756	3687	3551	3482	3346	3722	3517	82	1085	500	2530	5	1	16312697	591	7.74	1.17	12	0.03	468.00	3091.00	5480	20230207	-33.94	3125	20221013	15.84	5480	-33.94	20230207	3215	12.60	20230103	5480	-33.94	20230207	3125	15.84	20221013	5.19	N	057030	500	81 억		181570	N	N	0	N	00	N
122	20231006	160448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3620	165	2	4.78	134451650	37914	37.30	3415	3620	3415	4490	2420	3455	3537.66	1.05	0	9886	3705	3580	3505	3380	3305	3542	3342	82	1035	500	2410	5	1	16312697	591	7.74	1.17	12	0.23	468.00	3091.00	5480	20230207	-33.94	3125	20221013	15.84	5480	-33.94	20230207	3215	12.60	20230103	5480	-33.94	20230207	3125	15.84	20221013	5.16	N	057030	500	81 억		171684	N	N	0	N	00	N
123	20231006	150441	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	100	2	2.89	76013585	21664	21.31	3415	3580	3415	4490	2420	3455	3508.75	1.05	0	10248	3705	3580	3505	3380	3305	3542	3342	82	1035	500	2410	5	1	16312697	580	7.60	1.15	12	0.13	468.00	3091.00	5480	20230207	-35.13	3125	20221013	13.76	5480	-35.13	20230207	3215	10.58	20230103	5480	-35.13	20230207	3125	13.76	20221013	5.16	N	057030	500	81 억		171684	N	N	0	N	00	N
124	20231006	140440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3530	75	2	2.17	60828190	17360	17.08	3415	3580	3415	4490	2420	3455	3503.93	1.05	0	8576	3705	3580	3505	3380	3305	3542	3342	82	1035	500	2410	5	1	16312697	576	7.54	1.14	12	0.11	468.00	3091.00	5480	20230207	-35.58	3125	20221013	12.96	5480	-35.58	20230207	3215	9.80	20230103	5480	-35.58	20230207	3125	12.96	20221013	5.16	N	057030	500	81 억		171684	N	N	0	N	00	N
125	20231006	130438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	100	2	2.89	47623210	13627	13.41	3415	3580	3415	4490	2420	3455	3494.77	1.05	0	7203	3705	3580	3505	3380	3305	3542	3342	82	1035	500	2410	5	1	16312697	580	7.60	1.15	12	0.08	468.00	3091.00	5480	20230207	-35.13	3125	20221013	13.76	5480	-35.13	20230207	3215	10.58	20230103	5480	-35.13	20230207	3125	13.76	20221013	5.16	N	057030	500	81 억		171684	N	N	0	N	00	N
126	20231006	120434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3545	90	2	2.60	45339325	12981	12.77	3415	3580	3415	4490	2420	3455	3492.75	1.05	0	6894	3705	3580	3505	3380	3305	3542	3342	82	1035	500	2410	5	1	16312697	578	7.57	1.15	12	0.08	468.00	3091.00	5480	20230207	-35.31	3125	20221013	13.44	5480	-35.31	20230207	3215	10.26	20230103	5480	-35.31	20230207	3125	13.44	20221013	5.16	N	057030	500	81 억		171684	N	N	0	N	00	N
127	20231006	110432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	115	2	3.33	42381740	12150	11.95	3415	3575	3415	4490	2420	3455	3488.21	1.05	0	7147	3705	3580	3505	3380	3305	3542	3342	82	1035	500	2410	5	1	16312697	582	7.63	1.15	12	0.07	468.00	3091.00	5480	20230207	-34.85	3125	20221013	14.24	5480	-34.85	20230207	3215	11.04	20230103	5480	-34.85	20230207	3125	14.24	20221013	5.16	N	057030	500	81 억		171684	N	N	0	N	00	N
128	20231006	100436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	85	2	2.46	35115870	10107	9.94	3415	3555	3415	4490	2420	3455	3474.41	1.05	0	6041	3705	3580	3505	3380	3305	3542	3342	82	1035	500	2410	5	1	16312697	577	7.56	1.15	12	0.06	468.00	3091.00	5480	20230207	-35.40	3125	20221013	13.28	5480	-35.40	20230207	3215	10.11	20230103	5480	-35.40	20230207	3125	13.28	20221013	5.16	N	057030	500	81 억		171684	N	N	0	N	00	N
129	20231006	090432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3455	0	3	0.00	13310175	3888	3.82	3415	3455	3415	4490	2420	3455	3423.40	1.05	0	1604	3705	3580	3505	3380	3305	3542	3342	82	1035	500	2410	5	1	16312697	564	7.38	1.12	12	0.02	468.00	3091.00	5480	20230207	-36.95	3125	20221013	10.56	5480	-36.95	20230207	3215	7.47	20230103	5480	-36.95	20230207	3125	10.56	20221013	5.16	N	057030	500	81 억		171684	N	N	0	N	00	N