KissMeData/109820/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	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-85	5	-3.42	75392715	30982	118.37	2510	2515	2395	3230	1740	2485	2433.44	1.14	0	-9229	2578	2531	2468	2421	2358	2555	2445	102	745	500	1780	5	1	20393640	489	-6.03	2.02	12	0.15	-398.00	1186.00	7340	20230418	-67.30	2380	20231024	0.84	7340	-67.30	20230418	2380	0.84	20231024	7340	-67.30	20230418	2380	0.84	20231024	1.41	N	109820	500	101 억		232395	N	N	303	N	00	N
3	20231031	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-85	5	-3.42	73904010	30362	116.01	2510	2515	2395	3230	1740	2485	2434.10	1.14	0	-8972	2578	2531	2468	2421	2358	2555	2445	102	745	500	1780	5	1	20393640	489	-6.03	2.02	12	0.15	-398.00	1186.00	7340	20230418	-67.30	2380	20231024	0.84	7340	-67.30	20230418	2380	0.84	20231024	7340	-67.30	20230418	2380	0.84	20231024	1.41	N	109820	500	101 억		232395	N	N	303	N	00	N
4	20231031	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-40	5	-1.61	33812180	13751	52.54	2510	2515	2420	3230	1740	2485	2458.89	1.14	0	-6532	2578	2531	2468	2421	2358	2555	2445	102	745	500	1780	5	1	20393640	499	-6.14	2.06	12	0.07	-398.00	1186.00	7340	20230418	-66.69	2380	20231024	2.73	7340	-66.69	20230418	2380	2.73	20231024	7340	-66.69	20230418	2380	2.73	20231024	1.41	N	109820	500	101 억		232395	N	N	303	N	00	N
5	20231031	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-25	5	-1.01	24701615	10011	38.25	2510	2515	2435	3230	1740	2485	2467.45	1.14	0	-6409	2578	2531	2468	2421	2358	2555	2445	102	745	500	1780	5	1	20393640	502	-6.18	2.07	12	0.05	-398.00	1186.00	7340	20230418	-66.49	2380	20231024	3.36	7340	-66.49	20230418	2380	3.36	20231024	7340	-66.49	20230418	2380	3.36	20231024	1.41	N	109820	500	101 억		232395	N	N	303	N	00	N
6	20231031	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-40	5	-1.61	20637150	8350	31.90	2510	2515	2445	3230	1740	2485	2471.51	1.14	0	-6126	2578	2531	2468	2421	2358	2555	2445	102	745	500	1780	5	1	20393640	499	-6.14	2.06	12	0.04	-398.00	1186.00	7340	20230418	-66.69	2380	20231024	2.73	7340	-66.69	20230418	2380	2.73	20231024	7340	-66.69	20230418	2380	2.73	20231024	1.41	N	109820	500	101 억		232395	N	N	303	N	00	N
7	20231031	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-15	5	-0.60	10889125	4397	16.80	2510	2515	2460	3230	1740	2485	2476.49	1.14	0	-2914	2578	2531	2468	2421	2358	2555	2445	102	745	500	1780	5	1	20393640	504	-6.21	2.08	12	0.02	-398.00	1186.00	7340	20230418	-66.35	2380	20231024	3.78	7340	-66.35	20230418	2380	3.78	20231024	7340	-66.35	20230418	2380	3.78	20231024	1.41	N	109820	500	101 억		232395	N	N	303	N	00	N
8	20231031	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-10	5	-0.40	8632535	3481	13.30	2510	2515	2465	3230	1740	2485	2479.90	1.14	0	-2272	2578	2531	2468	2421	2358	2555	2445	102	745	500	1780	5	1	20393640	505	-6.22	2.09	12	0.02	-398.00	1186.00	7340	20230418	-66.28	2380	20231024	3.99	7340	-66.28	20230418	2380	3.99	20231024	7340	-66.28	20230418	2380	3.99	20231024	1.41	N	109820	500	101 억		232395	N	N	303	N	00	N
9	20231031	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	15	2	0.60	649645	259	0.99	2510	2515	2500	3230	1740	2485	2508.28	1.14	0	-126	2578	2531	2468	2421	2358	2555	2445	102	745	500	1780	5	1	20393640	510	-6.28	2.11	12	0.00	-398.00	1186.00	7340	20230418	-65.94	2380	20231024	5.04	7340	-65.94	20230418	2380	5.04	20231024	7340	-65.94	20230418	2380	5.04	20231024	1.41	N	109820	500	101 억		232395	N	N	303	N	00	N
10	20231030	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	5	2	0.20	62570550	25501	65.21	2405	2515	2405	3220	1740	2480	2453.65	1.13	0	2518	2596	2537	2471	2412	2346	2567	2442	102	740	500	1780	5	1	20393640	507	-6.24	2.10	12	0.13	-398.00	1186.00	7340	20230418	-66.14	2380	20231024	4.41	7340	-66.14	20230418	2380	4.41	20231024	7340	-66.14	20230418	2380	4.41	20231024	1.40	N	109820	500	101 억		229873	N	N	303	N	00	N
11	20231030	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	10	2	0.40	60934035	24839	63.51	2405	2515	2405	3220	1740	2480	2453.16	1.13	0	2543	2596	2537	2471	2412	2346	2567	2442	102	740	500	1780	5	1	20393640	508	-6.26	2.10	12	0.12	-398.00	1186.00	7340	20230418	-66.08	2380	20231024	4.62	7340	-66.08	20230418	2380	4.62	20231024	7340	-66.08	20230418	2380	4.62	20231024	1.40	N	109820	500	101 억		229873	N	N	0	N	00	N
12	20231030	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	15	2	0.60	56455250	23028	58.88	2405	2515	2405	3220	1740	2480	2451.59	1.13	0	2603	2596	2537	2471	2412	2346	2567	2442	102	740	500	1780	5	1	20393640	509	-6.27	2.10	12	0.11	-398.00	1186.00	7340	20230418	-66.01	2380	20231024	4.83	7340	-66.01	20230418	2380	4.83	20231024	7340	-66.01	20230418	2380	4.83	20231024	1.40	N	109820	500	101 억		229873	N	N	0	N	00	N
13	20231030	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	0	3	0.00	50911750	20794	53.17	2405	2515	2405	3220	1740	2480	2448.39	1.13	0	1867	2596	2537	2471	2412	2346	2567	2442	102	740	500	1780	5	1	20393640	506	-6.23	2.09	12	0.10	-398.00	1186.00	7340	20230418	-66.21	2380	20231024	4.20	7340	-66.21	20230418	2380	4.20	20231024	7340	-66.21	20230418	2380	4.20	20231024	1.40	N	109820	500	101 억		229873	N	N	0	N	00	N
14	20231030	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	25	2	1.01	50598795	20668	52.85	2405	2515	2405	3220	1740	2480	2448.17	1.13	0	1857	2596	2537	2471	2412	2346	2567	2442	102	740	500	1780	5	1	20393640	511	-6.29	2.11	12	0.10	-398.00	1186.00	7340	20230418	-65.87	2380	20231024	5.25	7340	-65.87	20230418	2380	5.25	20231024	7340	-65.87	20230418	2380	5.25	20231024	1.40	N	109820	500	101 억		229873	N	N	0	N	00	N
15	20231030	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	10	2	0.40	44725085	18322	46.85	2405	2490	2405	3220	1740	2480	2441.06	1.13	0	1945	2596	2537	2471	2412	2346	2567	2442	102	740	500	1780	5	1	20393640	508	-6.26	2.10	12	0.09	-398.00	1186.00	7340	20230418	-66.08	2380	20231024	4.62	7340	-66.08	20230418	2380	4.62	20231024	7340	-66.08	20230418	2380	4.62	20231024	1.40	N	109820	500	101 억		229873	N	N	0	N	00	N
16	20231030	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-10	5	-0.40	35439620	14554	37.21	2405	2485	2405	3220	1740	2480	2435.04	1.13	0	75	2596	2537	2471	2412	2346	2567	2442	102	740	500	1780	5	1	20393640	504	-6.21	2.08	12	0.07	-398.00	1186.00	7340	20230418	-66.35	2380	20231024	3.78	7340	-66.35	20230418	2380	3.78	20231024	7340	-66.35	20230418	2380	3.78	20231024	1.40	N	109820	500	101 억		229873	N	N	0	N	00	N
17	20231030	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-35	5	-1.41	12070725	4995	12.77	2405	2455	2405	3220	1740	2480	2416.56	1.13	0	902	2596	2537	2471	2412	2346	2567	2442	102	740	500	1780	5	1	20393640	499	-6.14	2.06	12	0.02	-398.00	1186.00	7340	20230418	-66.69	2380	20231024	2.73	7340	-66.69	20230418	2380	2.73	20231024	7340	-66.69	20230418	2380	2.73	20231024	1.40	N	109820	500	101 억		229873	N	N	0	N	00	N
18	20231027	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	55	2	2.27	95850335	38895	54.44	2405	2530	2405	3150	1700	2425	2464.52	1.12	0	1999	2741	2582	2491	2332	2241	2662	2412	102	725	500	1740	5	1	20393640	506	-6.23	2.09	12	0.19	-398.00	1186.00	7340	20230418	-66.21	2380	20231024	4.20	7340	-66.21	20230418	2380	4.20	20231024	7340	-66.21	20230418	2380	4.20	20231024	1.41	N	109820	500	101 억		227875	N	N	303	N	00	N
19	20231027	150743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	10	2	0.41	91959235	37315	52.23	2405	2530	2405	3150	1700	2425	2464.62	1.12	0	1962	2741	2582	2491	2332	2241	2662	2412	102	725	500	1740	5	1	20393640	497	-6.12	2.05	12	0.18	-398.00	1186.00	7340	20230418	-66.83	2380	20231024	2.31	7340	-66.83	20230418	2380	2.31	20231024	7340	-66.83	20230418	2380	2.31	20231024	1.41	N	109820	500	101 억		227875	N	N	303	N	00	N
20	20231027	140741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	45	2	1.86	81520440	33040	46.24	2405	2530	2405	3150	1700	2425	2467.58	1.12	0	1094	2741	2582	2491	2332	2241	2662	2412	102	725	500	1740	5	1	20393640	504	-6.21	2.08	12	0.16	-398.00	1186.00	7340	20230418	-66.35	2380	20231024	3.78	7340	-66.35	20230418	2380	3.78	20231024	7340	-66.35	20230418	2380	3.78	20231024	1.41	N	109820	500	101 억		227875	N	N	303	N	00	N
21	20231027	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	50	2	2.06	61060415	24727	34.61	2405	2530	2405	3150	1700	2425	2469.74	1.12	0	2606	2741	2582	2491	2332	2241	2662	2412	102	725	500	1740	5	1	20393640	505	-6.22	2.09	12	0.12	-398.00	1186.00	7340	20230418	-66.28	2380	20231024	3.99	7340	-66.28	20230418	2380	3.99	20231024	7340	-66.28	20230418	2380	3.99	20231024	1.41	N	109820	500	101 억		227875	N	N	303	N	00	N
22	20231027	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	90	2	3.71	49218715	19961	27.94	2405	2530	2405	3150	1700	2425	2466.16	1.12	0	2331	2741	2582	2491	2332	2241	2662	2412	102	725	500	1740	5	1	20393640	513	-6.32	2.12	12	0.10	-398.00	1186.00	7340	20230418	-65.74	2380	20231024	5.67	7340	-65.74	20230418	2380	5.67	20231024	7340	-65.74	20230418	2380	5.67	20231024	1.41	N	109820	500	101 억		227875	N	N	303	N	00	N
23	20231027	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	65	2	2.68	30674195	12555	17.57	2405	2490	2405	3150	1700	2425	2443.48	1.12	0	2278	2741	2582	2491	2332	2241	2662	2412	102	725	500	1740	5	1	20393640	508	-6.26	2.10	12	0.06	-398.00	1186.00	7340	20230418	-66.08	2380	20231024	4.62	7340	-66.08	20230418	2380	4.62	20231024	7340	-66.08	20230418	2380	4.62	20231024	1.41	N	109820	500	101 억		227875	N	N	303	N	00	N
24	20231027	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	30	2	1.24	25620075	10510	14.71	2405	2490	2405	3150	1700	2425	2437.93	1.12	0	1309	2741	2582	2491	2332	2241	2662	2412	102	725	500	1740	5	1	20393640	501	-6.17	2.07	12	0.05	-398.00	1186.00	7340	20230418	-66.55	2380	20231024	3.15	7340	-66.55	20230418	2380	3.15	20231024	7340	-66.55	20230418	2380	3.15	20231024	1.41	N	109820	500	101 억		227875	N	N	303	N	00	N
25	20231027	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	35	2	1.44	16813175	6926	9.69	2405	2480	2405	3150	1700	2425	2427.62	1.12	0	508	2741	2582	2491	2332	2241	2662	2412	102	725	500	1740	5	1	20393640	502	-6.18	2.07	12	0.03	-398.00	1186.00	7340	20230418	-66.49	2380	20231024	3.36	7340	-66.49	20230418	2380	3.36	20231024	7340	-66.49	20230418	2380	3.36	20231024	1.41	N	109820	500	101 억		227875	N	N	303	N	00	N
26	20231026	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-85	5	-3.39	177976220	71448	245.58	2415	2650	2400	3260	1760	2510	2491.04	1.16	0	-8459	2586	2547	2506	2467	2426	2567	2487	102	750	500	1800	5	1	20393640	495	-6.09	2.04	12	0.35	-398.00	1186.00	7340	20230418	-66.96	2380	20231024	1.89	7340	-66.96	20230418	2380	1.89	20231024	7340	-66.96	20230418	2380	1.89	20231024	1.38	N	109820	500	101 억		236335	N	N	303	N	00	N
27	20231026	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-75	5	-2.99	173587790	69643	239.38	2415	2650	2400	3260	1760	2510	2492.54	1.16	0	-8088	2586	2547	2506	2467	2426	2567	2487	102	750	500	1800	5	1	20393640	497	-6.12	2.05	12	0.34	-398.00	1186.00	7340	20230418	-66.83	2380	20231024	2.31	7340	-66.83	20230418	2380	2.31	20231024	7340	-66.83	20230418	2380	2.31	20231024	1.38	N	109820	500	101 억		236335	N	N	0	N	00	N
28	20231026	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-80	5	-3.19	147317860	58763	201.98	2415	2650	2415	3260	1760	2510	2506.98	1.16	0	-6671	2586	2547	2506	2467	2426	2567	2487	102	750	500	1800	5	1	20393640	496	-6.11	2.05	12	0.29	-398.00	1186.00	7340	20230418	-66.89	2380	20231024	2.10	7340	-66.89	20230418	2380	2.10	20231024	7340	-66.89	20230418	2380	2.10	20231024	1.38	N	109820	500	101 억		236335	N	N	0	N	00	N
29	20231026	130731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-70	5	-2.79	136809870	54436	187.11	2415	2650	2415	3260	1760	2510	2513.22	1.16	0	-6028	2586	2547	2506	2467	2426	2567	2487	102	750	500	1800	5	1	20393640	498	-6.13	2.06	12	0.27	-398.00	1186.00	7340	20230418	-66.76	2380	20231024	2.52	7340	-66.76	20230418	2380	2.52	20231024	7340	-66.76	20230418	2380	2.52	20231024	1.38	N	109820	500	101 억		236335	N	N	0	N	00	N
30	20231026	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-30	5	-1.20	120098860	47579	163.54	2415	2650	2415	3260	1760	2510	2524.20	1.16	0	-6420	2586	2547	2506	2467	2426	2567	2487	102	750	500	1800	5	1	20393640	506	-6.23	2.09	12	0.23	-398.00	1186.00	7340	20230418	-66.21	2380	20231024	4.20	7340	-66.21	20230418	2380	4.20	20231024	7340	-66.21	20230418	2380	4.20	20231024	1.38	N	109820	500	101 억		236335	N	N	0	N	00	N
31	20231026	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-65	5	-2.59	24390200	10030	34.48	2415	2475	2415	3260	1760	2510	2431.72	1.16	0	-769	2586	2547	2506	2467	2426	2567	2487	102	750	500	1800	5	1	20393640	499	-6.14	2.06	12	0.05	-398.00	1186.00	7340	20230418	-66.69	2380	20231024	2.73	7340	-66.69	20230418	2380	2.73	20231024	7340	-66.69	20230418	2380	2.73	20231024	1.38	N	109820	500	101 억		236335	N	N	0	N	00	N
32	20231026	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-75	5	-2.99	18476665	7609	26.15	2415	2475	2415	3260	1760	2510	2428.26	1.16	0	-183	2586	2547	2506	2467	2426	2567	2487	102	750	500	1800	5	1	20393640	497	-6.12	2.05	12	0.04	-398.00	1186.00	7340	20230418	-66.83	2380	20231024	2.31	7340	-66.83	20230418	2380	2.31	20231024	7340	-66.83	20230418	2380	2.31	20231024	1.38	N	109820	500	101 억		236335	N	N	0	N	00	N
33	20231026	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-60	5	-2.39	4508695	1864	6.41	2415	2475	2415	3260	1760	2510	2418.83	1.16	0	725	2586	2547	2506	2467	2426	2567	2487	102	750	500	1800	5	1	20393640	500	-6.16	2.07	12	0.01	-398.00	1186.00	7340	20230418	-66.62	2380	20231024	2.94	7340	-66.62	20230418	2380	2.94	20231024	7340	-66.62	20230418	2380	2.94	20231024	1.38	N	109820	500	101 억		236335	N	N	0	N	00	N
34	20231025	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	15	2	0.60	70945615	28410	43.71	2495	2545	2465	3240	1750	2495	2497.20	1.17	0	-2429	2645	2570	2475	2400	2305	2607	2437	102	745	500	1790	5	1	20393640	512	-6.31	2.12	12	0.14	-398.00	1186.00	7340	20230418	-65.80	2380	20231024	5.46	7340	-65.80	20230418	2380	5.46	20231024	7340	-65.80	20230418	2380	5.46	20231024	1.40	N	109820	500	101 억		238765	N	N	0	N	00	N
35	20231025	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	10	2	0.40	64732740	25921	39.88	2495	2545	2465	3240	1750	2495	2497.31	1.17	0	-2500	2645	2570	2475	2400	2305	2607	2437	102	745	500	1790	5	1	20393640	511	-6.29	2.11	12	0.13	-398.00	1186.00	7340	20230418	-65.87	2380	20231024	5.25	7340	-65.87	20230418	2380	5.25	20231024	7340	-65.87	20230418	2380	5.25	20231024	1.40	N	109820	500	101 억		238765	N	N	0	N	00	N
36	20231025	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-5	5	-0.20	40739160	16280	25.05	2495	2545	2480	3240	1750	2495	2502.41	1.17	0	-2888	2645	2570	2475	2400	2305	2607	2437	102	745	500	1790	5	1	20393640	508	-6.26	2.10	12	0.08	-398.00	1186.00	7340	20230418	-66.08	2380	20231024	4.62	7340	-66.08	20230418	2380	4.62	20231024	7340	-66.08	20230418	2380	4.62	20231024	1.40	N	109820	500	101 억		238765	N	N	0	N	00	N
37	20231025	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	10	2	0.40	36765395	14685	22.59	2495	2545	2480	3240	1750	2495	2503.60	1.17	0	-1756	2645	2570	2475	2400	2305	2607	2437	102	745	500	1790	5	1	20393640	511	-6.29	2.11	12	0.07	-398.00	1186.00	7340	20230418	-65.87	2380	20231024	5.25	7340	-65.87	20230418	2380	5.25	20231024	7340	-65.87	20230418	2380	5.25	20231024	1.40	N	109820	500	101 억		238765	N	N	0	N	00	N
38	20231025	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	15	2	0.60	30102315	12008	18.47	2495	2545	2480	3240	1750	2495	2506.86	1.17	0	-1110	2645	2570	2475	2400	2305	2607	2437	102	745	500	1790	5	1	20393640	512	-6.31	2.12	12	0.06	-398.00	1186.00	7340	20230418	-65.80	2380	20231024	5.46	7340	-65.80	20230418	2380	5.46	20231024	7340	-65.80	20230418	2380	5.46	20231024	1.40	N	109820	500	101 억		238765	N	N	0	N	00	N
39	20231025	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	25	2	1.00	25766370	10288	15.83	2495	2545	2480	3240	1750	2495	2504.51	1.17	0	-1141	2645	2570	2475	2400	2305	2607	2437	102	745	500	1790	5	1	20393640	514	-6.33	2.12	12	0.05	-398.00	1186.00	7340	20230418	-65.67	2380	20231024	5.88	7340	-65.67	20230418	2380	5.88	20231024	7340	-65.67	20230418	2380	5.88	20231024	1.40	N	109820	500	101 억		238765	N	N	0	N	00	N
40	20231025	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	10	2	0.40	18725080	7480	11.51	2495	2545	2480	3240	1750	2495	2503.35	1.17	0	-436	2645	2570	2475	2400	2305	2607	2437	102	745	500	1790	5	1	20393640	511	-6.29	2.11	12	0.04	-398.00	1186.00	7340	20230418	-65.87	2380	20231024	5.25	7340	-65.87	20230418	2380	5.25	20231024	7340	-65.87	20230418	2380	5.25	20231024	1.40	N	109820	500	101 억		238765	N	N	0	N	00	N
41	20231025	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	5	2	0.20	2903680	1162	1.79	2495	2510	2490	3240	1750	2495	2498.86	1.17	0	148	2645	2570	2475	2400	2305	2607	2437	102	745	500	1790	5	1	20393640	510	-6.28	2.11	12	0.01	-398.00	1186.00	7340	20230418	-65.94	2380	20231024	5.04	7340	-65.94	20230418	2380	5.04	20231024	7340	-65.94	20230418	2380	5.04	20231024	1.40	N	109820	500	101 억		238765	N	N	0	N	00	N
42	20231024	160714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2495	45	2	1.84	155374565	64158	122.00	2400	2550	2380	3185	1715	2450	2421.34	1.11	0	12025	2663	2556	2478	2371	2293	2610	2425	102	735	500	1760	5	1	20393640	509	-6.27	2.10	12	0.31	-398.00	1186.00	7340	20230418	-66.01	2380	20231024	4.83	7340	-66.01	20230418	2380	4.83	20231024	7340	-66.01	20230418	2380	4.83	20231024	1.42	N	109820	500	101 억		226590	N	N	0	N	00	N
43	20231024	150726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2475	25	2	1.02	151488695	62596	119.03	2400	2550	2380	3185	1715	2450	2420.10	1.11	0	12044	2663	2556	2478	2371	2293	2610	2425	102	735	500	1760	5	1	20393640	505	-6.22	2.09	12	0.31	-398.00	1186.00	7340	20230418	-66.28	2380	20231024	3.99	7340	-66.28	20230418	2380	3.99	20231024	7340	-66.28	20230418	2380	3.99	20231024	1.42	N	109820	500	101 억		226590	N	N	0	N	00	N
44	20231024	140711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2435	-15	5	-0.61	133736885	55344	105.24	2400	2550	2380	3185	1715	2450	2416.47	1.11	0	11835	2663	2556	2478	2371	2293	2610	2425	102	735	500	1760	5	1	20393640	497	-6.12	2.05	12	0.27	-398.00	1186.00	7340	20230418	-66.83	2380	20231024	2.31	7340	-66.83	20230418	2380	2.31	20231024	7340	-66.83	20230418	2380	2.31	20231024	1.42	N	109820	500	101 억		226590	N	N	0	N	00	N
45	20231024	130718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2400	-50	5	-2.04	85037150	35176	66.89	2400	2550	2380	3185	1715	2450	2417.48	1.11	0	7272	2663	2556	2478	2371	2293	2610	2425	102	735	500	1760	5	1	20393640	489	-6.03	2.02	12	0.17	-398.00	1186.00	7340	20230418	-67.30	2380	20231024	0.84	7340	-67.30	20230418	2380	0.84	20231024	7340	-67.30	20230418	2380	0.84	20231024	1.42	N	109820	500	101 억		226590	N	N	0	N	00	N
46	20231024	120725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2425	-25	5	-1.02	67880685	28036	53.31	2400	2550	2380	3185	1715	2450	2421.20	1.11	0	5297	2663	2556	2478	2371	2293	2610	2425	102	735	500	1760	5	1	20393640	495	-6.09	2.04	12	0.14	-398.00	1186.00	7340	20230418	-66.96	2380	20231024	1.89	7340	-66.96	20230418	2380	1.89	20231024	7340	-66.96	20230418	2380	1.89	20231024	1.42	N	109820	500	101 억		226590	N	N	0	N	00	N
47	20231024	110720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2400	-50	5	-2.04	58574515	24166	45.95	2400	2550	2380	3185	1715	2450	2423.84	1.11	0	6231	2663	2556	2478	2371	2293	2610	2425	102	735	500	1760	5	1	20393640	489	-6.03	2.02	12	0.12	-398.00	1186.00	7340	20230418	-67.30	2380	20231024	0.84	7340	-67.30	20230418	2380	0.84	20231024	7340	-67.30	20230418	2380	0.84	20231024	1.42	N	109820	500	101 억		226590	N	N	0	N	00	N
48	20231024	100713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2395	-55	5	-2.24	34827805	14252	27.10	2400	2550	2395	3185	1715	2450	2443.71	1.11	0	1027	2663	2556	2478	2371	2293	2610	2425	102	735	500	1760	5	1	20393640	488	-6.02	2.02	12	0.07	-398.00	1186.00	7340	20230418	-67.37	2395	20231024	0.00	7340	-67.37	20230418	2395	0.00	20231024	7340	-67.37	20230418	2395	0.00	20231024	1.42	N	109820	500	101 억		226590	N	N	0	N	00	N
49	20231024	090719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2505	55	2	2.24	11215070	4543	8.64	2400	2550	2400	3185	1715	2450	2468.65	1.11	0	465	2663	2556	2478	2371	2293	2610	2425	102	735	500	1760	5	1	20393640	511	-6.29	2.11	12	0.02	-398.00	1186.00	7340	20230418	-65.87	2400	20231024	4.38	7340	-65.87	20230418	2400	4.38	20231024	7340	-65.87	20230418	2400	4.38	20231024	1.42	N	109820	500	101 억		226590	N	N	0	N	00	N
50	20231023	160709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2450	-20	5	-0.81	129203400	51998	82.38	2400	2585	2400	3210	1730	2470	2484.78	1.09	0	4770	2590	2530	2500	2440	2410	2515	2425	102	740	500	1770	5	1	20393640	500	-6.16	2.07	12	0.25	-398.00	1186.00	7340	20230418	-66.62	2400	20231023	2.08	7340	-66.62	20230418	2400	2.08	20231023	7340	-66.62	20230418	2400	2.08	20231023	1.40	N	109820	500	101 억		221821	N	N	303	N	00	N
51	20231023	150713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2460	-10	5	-0.40	114206115	45864	72.66	2400	2585	2400	3210	1730	2470	2490.10	1.09	0	4136	2590	2530	2500	2440	2410	2515	2425	102	740	500	1770	5	1	20393640	502	-6.18	2.07	12	0.22	-398.00	1186.00	7340	20230418	-66.49	2400	20231023	2.50	7340	-66.49	20230418	2400	2.50	20231023	7340	-66.49	20230418	2400	2.50	20231023	1.40	N	109820	500	101 억		221821	N	N	303	N	00	N
52	20231023	140712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2475	5	2	0.20	95055785	38085	60.34	2400	2585	2400	3210	1730	2470	2495.89	1.09	0	4698	2590	2530	2500	2440	2410	2515	2425	102	740	500	1770	5	1	20393640	505	-6.22	2.09	12	0.19	-398.00	1186.00	7340	20230418	-66.28	2400	20231023	3.12	7340	-66.28	20230418	2400	3.12	20231023	7340	-66.28	20230418	2400	3.12	20231023	1.40	N	109820	500	101 억		221821	N	N	303	N	00	N
53	20231023	130718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2525	55	2	2.23	84509160	33841	53.61	2400	2585	2400	3210	1730	2470	2497.24	1.09	0	3360	2590	2530	2500	2440	2410	2515	2425	102	740	500	1770	5	1	20393640	515	-6.34	2.13	12	0.17	-398.00	1186.00	7340	20230418	-65.60	2400	20231023	5.21	7340	-65.60	20230418	2400	5.21	20231023	7340	-65.60	20230418	2400	5.21	20231023	1.40	N	109820	500	101 억		221821	N	N	303	N	00	N
54	20231023	120709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2540	70	2	2.83	70551210	28292	44.82	2400	2585	2400	3210	1730	2470	2493.68	1.09	0	2216	2590	2530	2500	2440	2410	2515	2425	102	740	500	1770	5	1	20393640	518	-6.38	2.14	12	0.14	-398.00	1186.00	7340	20230418	-65.40	2400	20231023	5.83	7340	-65.40	20230418	2400	5.83	20231023	7340	-65.40	20230418	2400	5.83	20231023	1.40	N	109820	500	101 억		221821	N	N	303	N	00	N
55	20231023	110708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2550	80	2	3.24	67125020	26945	42.69	2400	2585	2400	3210	1730	2470	2491.19	1.09	0	2819	2590	2530	2500	2440	2410	2515	2425	102	740	500	1770	5	1	20393640	520	-6.41	2.15	12	0.13	-398.00	1186.00	7340	20230418	-65.26	2400	20231023	6.25	7340	-65.26	20230418	2400	6.25	20231023	7340	-65.26	20230418	2400	6.25	20231023	1.40	N	109820	500	101 억		221821	N	N	303	N	00	N
56	20231023	100702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2555	85	2	3.44	43136855	17489	27.71	2400	2555	2400	3210	1730	2470	2466.51	1.09	0	3172	2590	2530	2500	2440	2410	2515	2425	102	740	500	1770	5	1	20393640	521	-6.42	2.15	12	0.09	-398.00	1186.00	7340	20230418	-65.19	2400	20231023	6.46	7340	-65.19	20230418	2400	6.46	20231023	7340	-65.19	20230418	2400	6.46	20231023	1.40	N	109820	500	101 억		221821	N	N	303	N	00	N
57	20231023	090717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2435	-35	5	-1.42	15408965	6362	10.08	2400	2465	2400	3210	1730	2470	2422.03	1.09	0	1444	2590	2530	2500	2440	2410	2515	2425	102	740	500	1770	5	1	20393640	497	-6.12	2.05	12	0.03	-398.00	1186.00	7340	20230418	-66.83	2400	20231023	1.46	7340	-66.83	20230418	2400	1.46	20231023	7340	-66.83	20230418	2400	1.46	20231023	1.40	N	109820	500	101 억		221821	N	N	303	N	00	N
58	20231020	160706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2470	-125	5	-4.82	154928900	61900	113.29	2550	2560	2470	3370	1820	2595	2502.89	1.04	0	9200	2718	2656	2603	2541	2488	2630	2515	102	775	500	1860	5	1	20393640	504	-6.21	2.08	12	0.30	-398.00	1186.00	7340	20230418	-66.35	2470	20231020	0.00	7340	-66.35	20230418	2470	0.00	20231020	7340	-66.35	20230418	2470	0.00	20231020	1.40	N	109820	500	101 억		212622	N	N	303	N	00	N
59	20231020	150706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2485	-110	5	-4.24	143519390	57287	104.84	2550	2560	2475	3370	1820	2595	2505.27	1.04	0	9966	2718	2656	2603	2541	2488	2630	2515	102	775	500	1860	5	1	20393640	507	-6.24	2.10	12	0.28	-398.00	1186.00	7340	20230418	-66.14	2475	20231020	0.40	7340	-66.14	20230418	2475	0.40	20231020	7340	-66.14	20230418	2475	0.40	20231020	1.40	N	109820	500	101 억		212622	N	N	0	N	00	N
60	20231020	140711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2515	-80	5	-3.08	118428865	47237	86.45	2550	2560	2475	3370	1820	2595	2507.12	1.04	0	9560	2718	2656	2603	2541	2488	2630	2515	102	775	500	1860	5	1	20393640	513	-6.32	2.12	12	0.23	-398.00	1186.00	7340	20230418	-65.74	2475	20231020	1.62	7340	-65.74	20230418	2475	1.62	20231020	7340	-65.74	20230418	2475	1.62	20231020	1.40	N	109820	500	101 억		212622	N	N	0	N	00	N
61	20231020	130651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2485	-110	5	-4.24	76420030	30475	55.77	2550	2560	2475	3370	1820	2595	2507.63	1.04	0	-4328	2718	2656	2603	2541	2488	2630	2515	102	775	500	1860	5	1	20393640	507	-6.24	2.10	12	0.15	-398.00	1186.00	7340	20230418	-66.14	2475	20231020	0.40	7340	-66.14	20230418	2475	0.40	20231020	7340	-66.14	20230418	2475	0.40	20231020	1.40	N	109820	500	101 억		212622	N	N	0	N	00	N
62	20231020	120703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2500	-95	5	-3.66	67429045	26866	49.17	2550	2560	2475	3370	1820	2595	2509.83	1.04	0	-4805	2718	2656	2603	2541	2488	2630	2515	102	775	500	1860	5	1	20393640	510	-6.28	2.11	12	0.13	-398.00	1186.00	7340	20230418	-65.94	2475	20231020	1.01	7340	-65.94	20230418	2475	1.01	20231020	7340	-65.94	20230418	2475	1.01	20231020	1.40	N	109820	500	101 억		212622	N	N	0	N	00	N
63	20231020	110710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2500	-95	5	-3.66	55439670	22048	40.35	2550	2560	2475	3370	1820	2595	2514.50	1.04	0	-3368	2718	2656	2603	2541	2488	2630	2515	102	775	500	1860	5	1	20393640	510	-6.28	2.11	12	0.11	-398.00	1186.00	7340	20230418	-65.94	2475	20231020	1.01	7340	-65.94	20230418	2475	1.01	20231020	7340	-65.94	20230418	2475	1.01	20231020	1.40	N	109820	500	101 억		212622	N	N	0	N	00	N
64	20231020	100702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2475	-120	5	-4.62	49221715	19554	35.79	2550	2560	2475	3370	1820	2595	2517.22	1.04	0	-2198	2718	2656	2603	2541	2488	2630	2515	102	775	500	1860	5	1	20393640	505	-6.22	2.09	12	0.10	-398.00	1186.00	7340	20230418	-66.28	2475	20231020	0.00	7340	-66.28	20230418	2475	0.00	20231020	7340	-66.28	20230418	2475	0.00	20231020	1.40	N	109820	500	101 억		212622	N	N	0	N	00	N
65	20231020	090704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2545	-50	5	-1.93	8071310	3165	5.79	2550	2560	2545	3370	1820	2595	2550.18	1.04	0	480	2718	2656	2603	2541	2488	2630	2515	102	775	500	1860	5	1	20393640	519	-6.39	2.15	12	0.02	-398.00	1186.00	7340	20230418	-65.33	2545	20231020	0.00	7340	-65.33	20230418	2545	0.00	20231020	7340	-65.33	20230418	2545	0.00	20231020	1.40	N	109820	500	101 억		212622	N	N	0	N	00	N
66	20231019	160658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2595	-100	5	-3.71	141882530	54512	118.35	2665	2665	2550	3500	1890	2695	2602.76	1.10	0	-10321	2798	2746	2703	2651	2608	2725	2630	102	805	500	1940	5	1	20393640	529	-6.52	2.19	12	0.27	-398.00	1186.00	7340	20230418	-64.65	2550	20231019	1.76	7340	-64.65	20230418	2550	1.76	20231019	7340	-64.65	20230418	2550	1.76	20231019	1.39	N	109820	500	101 억		223469	N	N	0	N	00	N
67	20231019	150655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2625	-70	5	-2.60	139497470	53597	116.36	2665	2665	2550	3500	1890	2695	2602.68	1.10	0	-10053	2798	2746	2703	2651	2608	2725	2630	102	805	500	1940	5	1	20393640	535	-6.60	2.21	12	0.26	-398.00	1186.00	7340	20230418	-64.24	2550	20231019	2.94	7340	-64.24	20230418	2550	2.94	20231019	7340	-64.24	20230418	2550	2.94	20231019	1.39	N	109820	500	101 억		223469	N	N	0	N	00	N
68	20231019	140703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2615	-80	5	-2.97	128660975	49455	107.37	2665	2665	2550	3500	1890	2695	2601.54	1.10	0	-9937	2798	2746	2703	2651	2608	2725	2630	102	805	500	1940	5	1	20393640	533	-6.57	2.20	12	0.24	-398.00	1186.00	7340	20230418	-64.37	2550	20231019	2.55	7340	-64.37	20230418	2550	2.55	20231019	7340	-64.37	20230418	2550	2.55	20231019	1.39	N	109820	500	101 억		223469	N	N	0	N	00	N
69	20231019	130655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2610	-85	5	-3.15	118671915	45610	99.02	2665	2665	2550	3500	1890	2695	2601.85	1.10	0	-9042	2798	2746	2703	2651	2608	2725	2630	102	805	500	1940	5	1	20393640	532	-6.56	2.20	12	0.22	-398.00	1186.00	7340	20230418	-64.44	2550	20231019	2.35	7340	-64.44	20230418	2550	2.35	20231019	7340	-64.44	20230418	2550	2.35	20231019	1.39	N	109820	500	101 억		223469	N	N	0	N	00	N
70	20231019	120702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2605	-90	5	-3.34	53508770	20436	44.37	2665	2665	2600	3500	1890	2695	2618.29	1.10	0	-4499	2798	2746	2703	2651	2608	2725	2630	102	805	500	1940	5	1	20393640	531	-6.55	2.20	12	0.10	-398.00	1186.00	7340	20230418	-64.51	2600	20231019	0.19	7340	-64.51	20230418	2600	0.19	20231019	7340	-64.51	20230418	2600	0.19	20231019	1.39	N	109820	500	101 억		223469	N	N	0	N	00	N
71	20231019	110659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2615	-80	5	-2.97	49091020	18745	40.70	2665	2665	2600	3500	1890	2695	2618.82	1.10	0	-3291	2798	2746	2703	2651	2608	2725	2630	102	805	500	1940	5	1	20393640	533	-6.57	2.20	12	0.09	-398.00	1186.00	7340	20230418	-64.37	2600	20231019	0.58	7340	-64.37	20230418	2600	0.58	20231019	7340	-64.37	20230418	2600	0.58	20231019	1.39	N	109820	500	101 억		223469	N	N	0	N	00	N
72	20231019	100653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2615	-80	5	-2.97	31803390	12144	26.37	2665	2665	2600	3500	1890	2695	2618.75	1.10	0	-1632	2798	2746	2703	2651	2608	2725	2630	102	805	500	1940	5	1	20393640	533	-6.57	2.20	12	0.06	-398.00	1186.00	7340	20230418	-64.37	2600	20231019	0.58	7340	-64.37	20230418	2600	0.58	20231019	7340	-64.37	20230418	2600	0.58	20231019	1.39	N	109820	500	101 억		223469	N	N	0	N	00	N
73	20231019	090702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2630	-65	5	-2.41	3545055	1336	2.90	2665	2665	2630	3500	1890	2695	2652.95	1.10	0	-530	2798	2746	2703	2651	2608	2725	2630	102	805	500	1940	5	1	20393640	536	-6.61	2.22	12	0.01	-398.00	1186.00	7340	20230418	-64.17	2630	20231019	0.00	7340	-64.17	20230418	2630	0.00	20231019	7340	-64.17	20230418	2630	0.00	20231019	1.39	N	109820	500	101 억		223469	N	N	0	N	00	N
74	20231018	160704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2695	-35	5	-1.28	123889805	46009	162.24	2730	2755	2660	3545	1915	2730	2692.72	1.15	0	-10409	2793	2761	2733	2701	2673	2777	2717	102	815	500	1960	5	1	20393640	550	-6.77	2.27	12	0.23	-398.00	1186.00	7340	20230418	-63.28	2660	20231018	1.32	7340	-63.28	20230418	2660	1.32	20231018	7340	-63.28	20230418	2660	1.32	20231018	1.38	N	109820	500	101 억		234352	N	N	0	N	00	N
75	20231018	150656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2695	-35	5	-1.28	119855525	44512	156.96	2730	2755	2660	3545	1915	2730	2692.66	1.15	0	-10310	2793	2761	2733	2701	2673	2777	2717	102	815	500	1960	5	1	20393640	550	-6.77	2.27	12	0.22	-398.00	1186.00	7340	20230418	-63.28	2660	20231018	1.32	7340	-63.28	20230418	2660	1.32	20231018	7340	-63.28	20230418	2660	1.32	20231018	1.38	N	109820	500	101 억		234352	N	N	0	N	00	N
76	20231018	140647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2695	-35	5	-1.28	111693685	41471	146.24	2730	2755	2660	3545	1915	2730	2693.30	1.15	0	-9937	2793	2761	2733	2701	2673	2777	2717	102	815	500	1960	5	1	20393640	550	-6.77	2.27	12	0.20	-398.00	1186.00	7340	20230418	-63.28	2660	20231018	1.32	7340	-63.28	20230418	2660	1.32	20231018	7340	-63.28	20230418	2660	1.32	20231018	1.38	N	109820	500	101 억		234352	N	N	0	N	00	N
77	20231018	130645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2670	-60	5	-2.20	91396790	33893	119.51	2730	2755	2665	3545	1915	2730	2696.63	1.15	0	-9205	2793	2761	2733	2701	2673	2777	2717	102	815	500	1960	5	1	20393640	545	-6.71	2.25	12	0.17	-398.00	1186.00	7340	20230418	-63.62	2665	20231018	0.19	7340	-63.62	20230418	2665	0.19	20231018	7340	-63.62	20230418	2665	0.19	20231018	1.38	N	109820	500	101 억		234352	N	N	0	N	00	N
78	20231018	120658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2685	-45	5	-1.65	73610580	27247	96.08	2730	2755	2680	3545	1915	2730	2701.60	1.15	0	-7972	2793	2761	2733	2701	2673	2777	2717	102	815	500	1960	5	1	20393640	548	-6.75	2.26	12	0.13	-398.00	1186.00	7340	20230418	-63.42	2680	20231018	0.19	7340	-63.42	20230418	2680	0.19	20231018	7340	-63.42	20230418	2680	0.19	20231018	1.38	N	109820	500	101 억		234352	N	N	0	N	00	N
79	20231018	110651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2700	-30	5	-1.10	60684605	22436	79.11	2730	2755	2690	3545	1915	2730	2704.79	1.15	0	-6561	2793	2761	2733	2701	2673	2777	2717	102	815	500	1960	5	1	20393640	551	-6.78	2.28	12	0.11	-398.00	1186.00	7340	20230418	-63.22	2690	20231018	0.37	7340	-63.22	20230418	2690	0.37	20231018	7340	-63.22	20230418	2690	0.37	20231018	1.38	N	109820	500	101 억		234352	N	N	0	N	00	N
80	20231018	100657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2705	-25	5	-0.92	38394875	14192	50.04	2730	2755	2690	3545	1915	2730	2705.39	1.15	0	-4460	2793	2761	2733	2701	2673	2777	2717	102	815	500	1960	5	1	20393640	552	-6.80	2.28	12	0.07	-398.00	1186.00	7340	20230418	-63.15	2690	20231018	0.56	7340	-63.15	20230418	2690	0.56	20231018	7340	-63.15	20230418	2690	0.56	20231018	1.38	N	109820	500	101 억		234352	N	N	0	N	00	N
81	20231018	090648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2695	-35	5	-1.28	6258535	2302	8.12	2730	2755	2695	3545	1915	2730	2718.74	1.15	0	-1248	2793	2761	2733	2701	2673	2777	2717	102	815	500	1960	5	1	20393640	550	-6.77	2.27	12	0.01	-398.00	1186.00	7340	20230418	-63.28	2695	20231018	0.00	7340	-63.28	20230418	2695	0.00	20231018	7340	-63.28	20230418	2695	0.00	20231018	1.38	N	109820	500	101 억		234352	N	N	0	N	00	N
82	20231017	160652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2730	20	2	0.74	76991350	28186	27.19	2710	2765	2705	3520	1900	2710	2731.55	1.18	0	-5285	2856	2782	2746	2672	2636	2765	2655	102	810	500	1950	5	1	20393640	557	-6.86	2.30	12	0.14	-398.00	1186.00	7340	20230418	-62.81	2705	20231017	0.92	7340	-62.81	20230418	2705	0.92	20231017	7340	-62.81	20230418	2705	0.92	20231017	1.37	N	109820	500	101 억		241331	N	N	0	N	00	N
83	20231017	150656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2725	15	2	0.55	67636025	24754	23.88	2710	2765	2705	3520	1900	2710	2732.33	1.18	0	-3652	2856	2782	2746	2672	2636	2765	2655	102	810	500	1950	5	1	20393640	556	-6.85	2.30	12	0.12	-398.00	1186.00	7340	20230418	-62.87	2705	20231017	0.74	7340	-62.87	20230418	2705	0.74	20231017	7340	-62.87	20230418	2705	0.74	20231017	1.37	N	109820	500	101 억		241331	N	N	0	N	00	N
84	20231017	140657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2725	15	2	0.55	61100525	22353	21.56	2710	2765	2705	3520	1900	2710	2733.44	1.18	0	-3403	2856	2782	2746	2672	2636	2765	2655	102	810	500	1950	5	1	20393640	556	-6.85	2.30	12	0.11	-398.00	1186.00	7340	20230418	-62.87	2705	20231017	0.74	7340	-62.87	20230418	2705	0.74	20231017	7340	-62.87	20230418	2705	0.74	20231017	1.37	N	109820	500	101 억		241331	N	N	0	N	00	N
85	20231017	130651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2740	30	2	1.11	39782665	14536	14.02	2710	2765	2710	3520	1900	2710	2736.84	1.18	0	-527	2856	2782	2746	2672	2636	2765	2655	102	810	500	1950	5	1	20393640	559	-6.88	2.31	12	0.07	-398.00	1186.00	7340	20230418	-62.67	2710	20231017	1.11	7340	-62.67	20230418	2710	1.11	20231017	7340	-62.67	20230418	2710	1.11	20231017	1.37	N	109820	500	101 억		241331	N	N	0	N	00	N
86	20231017	120654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2740	30	2	1.11	32356945	11824	11.41	2710	2765	2710	3520	1900	2710	2736.55	1.18	0	-40	2856	2782	2746	2672	2636	2765	2655	102	810	500	1950	5	1	20393640	559	-6.88	2.31	12	0.06	-398.00	1186.00	7340	20230418	-62.67	2710	20231017	1.11	7340	-62.67	20230418	2710	1.11	20231017	7340	-62.67	20230418	2710	1.11	20231017	1.37	N	109820	500	101 억		241331	N	N	0	N	00	N
87	20231017	110648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2745	35	2	1.29	26593880	9723	9.38	2710	2765	2710	3520	1900	2710	2735.15	1.18	0	-74	2856	2782	2746	2672	2636	2765	2655	102	810	500	1950	5	1	20393640	560	-6.90	2.31	12	0.05	-398.00	1186.00	7340	20230418	-62.60	2710	20231017	1.29	7340	-62.60	20230418	2710	1.29	20231017	7340	-62.60	20230418	2710	1.29	20231017	1.37	N	109820	500	101 억		241331	N	N	0	N	00	N
88	20231017	100642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2755	45	2	1.66	18245915	6681	6.44	2710	2765	2710	3520	1900	2710	2731.02	1.18	0	562	2856	2782	2746	2672	2636	2765	2655	102	810	500	1950	5	1	20393640	562	-6.92	2.32	12	0.03	-398.00	1186.00	7340	20230418	-62.47	2710	20231017	1.66	7340	-62.47	20230418	2710	1.66	20231017	7340	-62.47	20230418	2710	1.66	20231017	1.37	N	109820	500	101 억		241331	N	N	0	N	00	N
89	20231017	090648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2745	35	2	1.29	5625710	2070	2.00	2710	2750	2710	3520	1900	2710	2717.73	1.18	0	-6	2856	2782	2746	2672	2636	2765	2655	102	810	500	1950	5	1	20393640	560	-6.90	2.31	12	0.01	-398.00	1186.00	7340	20230418	-62.60	2710	20231017	1.29	7340	-62.60	20230418	2710	1.29	20231017	7340	-62.60	20230418	2710	1.29	20231017	1.37	N	109820	500	101 억		241331	N	N	0	N	00	N
90	20231016	160649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2710	-145	5	-5.08	280906595	102112	200.16	2820	2820	2710	3710	2000	2855	2751.37	1.16	0	4747	2935	2895	2860	2820	2785	2877	2802	102	855	500	2050	5	1	20393640	553	-6.81	2.28	12	0.50	-398.00	1186.00	7340	20230418	-63.08	2710	20231016	0.00	7340	-63.08	20230418	2710	0.00	20231016	7340	-63.08	20230418	2710	0.00	20231016	1.36	N	109820	500	101 억		236585	N	N	0	N	00	N
91	20231016	150649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2715	-140	5	-4.90	270970530	98447	192.97	2820	2820	2710	3710	2000	2855	2752.45	1.16	0	4763	2935	2895	2860	2820	2785	2877	2802	102	855	500	2050	5	1	20393640	554	-6.82	2.29	12	0.48	-398.00	1186.00	7340	20230418	-63.01	2710	20231016	0.18	7340	-63.01	20230418	2710	0.18	20231016	7340	-63.01	20230418	2710	0.18	20231016	1.36	N	109820	500	101 억		236585	N	N	0	N	00	N
92	20231016	140649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2730	-125	5	-4.38	236463485	85749	168.08	2820	2820	2720	3710	2000	2855	2757.62	1.16	0	4702	2935	2895	2860	2820	2785	2877	2802	102	855	500	2050	5	1	20393640	557	-6.86	2.30	12	0.42	-398.00	1186.00	7340	20230418	-62.81	2720	20231016	0.37	7340	-62.81	20230418	2720	0.37	20231016	7340	-62.81	20230418	2720	0.37	20231016	1.36	N	109820	500	101 억		236585	N	N	0	N	00	N
93	20231016	130645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2745	-110	5	-3.85	212698785	77043	151.02	2820	2820	2730	3710	2000	2855	2760.78	1.16	0	5035	2935	2895	2860	2820	2785	2877	2802	102	855	500	2050	5	1	20393640	560	-6.90	2.31	12	0.38	-398.00	1186.00	7340	20230418	-62.60	2730	20231016	0.55	7340	-62.60	20230418	2730	0.55	20231016	7340	-62.60	20230418	2730	0.55	20231016	1.36	N	109820	500	101 억		236585	N	N	0	N	00	N
94	20231016	120645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2740	-115	5	-4.03	197301580	71414	139.98	2820	2820	2740	3710	2000	2855	2762.78	1.16	0	7740	2935	2895	2860	2820	2785	2877	2802	102	855	500	2050	5	1	20393640	559	-6.88	2.31	12	0.35	-398.00	1186.00	7340	20230418	-62.67	2740	20231016	0.00	7340	-62.67	20230418	2740	0.00	20231016	7340	-62.67	20230418	2740	0.00	20231016	1.36	N	109820	500	101 억		236585	N	N	0	N	00	N
95	20231016	110642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2765	-90	5	-3.15	164569560	59521	116.67	2820	2820	2755	3710	2000	2855	2764.89	1.16	0	16854	2935	2895	2860	2820	2785	2877	2802	102	855	500	2050	5	1	20393640	564	-6.95	2.33	12	0.29	-398.00	1186.00	7340	20230418	-62.33	2755	20231016	0.36	7340	-62.33	20230418	2755	0.36	20231016	7340	-62.33	20230418	2755	0.36	20231016	1.36	N	109820	500	101 억		236585	N	N	0	N	00	N
96	20231016	100639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2800	-55	5	-1.93	145963805	52789	103.48	2820	2820	2755	3710	2000	2855	2765.04	1.16	0	19690	2935	2895	2860	2820	2785	2877	2802	102	855	500	2050	5	1	20393640	571	-7.04	2.36	12	0.26	-398.00	1186.00	7340	20230418	-61.85	2755	20231016	1.63	7340	-61.85	20230418	2755	1.63	20231016	7340	-61.85	20230418	2755	1.63	20231016	1.36	N	109820	500	101 억		236585	N	N	0	N	00	N
97	20231016	090641	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2775	-80	5	-2.80	11277720	4032	7.90	2820	2820	2775	3710	2000	2855	2797.00	1.16	0	-2489	2935	2895	2860	2820	2785	2877	2802	102	855	500	2050	5	1	20393640	566	-6.97	2.34	12	0.02	-398.00	1186.00	7340	20230418	-62.19	2775	20231016	0.00	7340	-62.19	20230418	2775	0.00	20231016	7340	-62.19	20230418	2775	0.00	20231016	1.36	N	109820	500	101 억		236585	N	N	0	N	00	N
98	20231012	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	0	3	0.00	195382035	67013	192.12	2890	2950	2880	3785	2045	2915	2915.59	1.16	0	19754	2995	2955	2900	2860	2805	2975	2880	102	870	500	2090	5	1	20393640	594	-7.32	2.46	12	0.33	-398.00	1186.00	7340	20230418	-60.29	2800	20231006	4.11	7340	-60.29	20230418	2800	4.11	20231006	7340	-60.29	20230418	2800	4.11	20231006	1.35	N	109820	500	101 억		236765	N	N	0	N	00	N
99	20231012	150646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	15	2	0.51	190660935	65393	187.48	2890	2950	2880	3785	2045	2915	2915.62	1.16	0	19612	2995	2955	2900	2860	2805	2975	2880	102	870	500	2090	5	1	20393640	598	-7.36	2.47	12	0.32	-398.00	1186.00	7340	20230418	-60.08	2800	20231006	4.64	7340	-60.08	20230418	2800	4.64	20231006	7340	-60.08	20230418	2800	4.64	20231006	1.35	N	109820	500	101 억		236765	N	N	0	N	00	N
100	20231012	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	10	2	0.34	183799305	63047	180.75	2890	2950	2880	3785	2045	2915	2915.27	1.16	0	19802	2995	2955	2900	2860	2805	2975	2880	102	870	500	2090	5	1	20393640	597	-7.35	2.47	12	0.31	-398.00	1186.00	7340	20230418	-60.15	2800	20231006	4.46	7340	-60.15	20230418	2800	4.46	20231006	7340	-60.15	20230418	2800	4.46	20231006	1.35	N	109820	500	101 억		236765	N	N	0	N	00	N
101	20231012	130645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	10	2	0.34	183054855	62793	180.03	2890	2950	2880	3785	2045	2915	2915.21	1.16	0	19852	2995	2955	2900	2860	2805	2975	2880	102	870	500	2090	5	1	20393640	597	-7.35	2.47	12	0.31	-398.00	1186.00	7340	20230418	-60.15	2800	20231006	4.46	7340	-60.15	20230418	2800	4.46	20231006	7340	-60.15	20230418	2800	4.46	20231006	1.35	N	109820	500	101 억		236765	N	N	0	N	00	N
102	20231012	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	25	2	0.86	129599955	44383	127.24	2890	2950	2880	3785	2045	2915	2920.04	1.16	0	12560	2995	2955	2900	2860	2805	2975	2880	102	870	500	2090	5	1	20393640	600	-7.39	2.48	12	0.22	-398.00	1186.00	7340	20230418	-59.95	2800	20231006	5.00	7340	-59.95	20230418	2800	5.00	20231006	7340	-59.95	20230418	2800	5.00	20231006	1.35	N	109820	500	101 억		236765	N	N	0	N	00	N
103	20231012	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	15	2	0.51	94312005	32373	92.81	2890	2945	2880	3785	2045	2915	2913.29	1.16	0	10351	2995	2955	2900	2860	2805	2975	2880	102	870	500	2090	5	1	20393640	598	-7.36	2.47	12	0.16	-398.00	1186.00	7340	20230418	-60.08	2800	20231006	4.64	7340	-60.08	20230418	2800	4.64	20231006	7340	-60.08	20230418	2800	4.64	20231006	1.35	N	109820	500	101 억		236765	N	N	0	N	00	N
104	20231012	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	5	2	0.17	33962670	11627	33.33	2890	2940	2890	3785	2045	2915	2921.02	1.16	0	1746	2995	2955	2900	2860	2805	2975	2880	102	870	500	2090	5	1	20393640	595	-7.34	2.46	12	0.06	-398.00	1186.00	7340	20230418	-60.22	2800	20231006	4.29	7340	-60.22	20230418	2800	4.29	20231006	7340	-60.22	20230418	2800	4.29	20231006	1.35	N	109820	500	101 억		236765	N	N	0	N	00	N
105	20231012	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	20	2	0.69	4316460	1485	4.26	2890	2935	2890	3785	2045	2915	2906.71	1.16	0	301	2995	2955	2900	2860	2805	2975	2880	102	870	500	2090	5	1	20393640	599	-7.37	2.47	12	0.01	-398.00	1186.00	7340	20230418	-60.01	2800	20231006	4.82	7340	-60.01	20230418	2800	4.82	20231006	7340	-60.01	20230418	2800	4.82	20231006	1.35	N	109820	500	101 억		236765	N	N	0	N	00	N
106	20231011	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	70	2	2.46	100756240	34876	98.08	2845	2940	2845	3695	1995	2845	2888.98	1.11	0	9489	3005	2925	2875	2795	2745	2900	2770	102	850	500	2040	5	1	20393640	594	-7.32	2.46	12	0.17	-398.00	1186.00	7340	20230418	-60.29	2800	20231006	4.11	7340	-60.29	20230418	2800	4.11	20231006	7340	-60.29	20230418	2800	4.11	20231006	1.37	N	109820	500	101 억		227377	N	N	0	N	00	N
107	20231011	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	50	2	1.76	94404575	32693	91.94	2845	2940	2845	3695	1995	2845	2887.61	1.11	0	9507	3005	2925	2875	2795	2745	2900	2770	102	850	500	2040	5	1	20393640	590	-7.27	2.44	12	0.16	-398.00	1186.00	7340	20230418	-60.56	2800	20231006	3.39	7340	-60.56	20230418	2800	3.39	20231006	7340	-60.56	20230418	2800	3.39	20231006	1.37	N	109820	500	101 억		227377	N	N	0	N	00	N
108	20231011	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	40	2	1.41	80703370	27930	78.55	2845	2940	2845	3695	1995	2845	2889.49	1.11	0	8702	3005	2925	2875	2795	2745	2900	2770	102	850	500	2040	5	1	20393640	588	-7.25	2.43	12	0.14	-398.00	1186.00	7340	20230418	-60.69	2800	20231006	3.04	7340	-60.69	20230418	2800	3.04	20231006	7340	-60.69	20230418	2800	3.04	20231006	1.37	N	109820	500	101 억		227377	N	N	0	N	00	N
109	20231011	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	50	2	1.76	63409570	21931	61.68	2845	2940	2845	3695	1995	2845	2891.32	1.11	0	9394	3005	2925	2875	2795	2745	2900	2770	102	850	500	2040	5	1	20393640	590	-7.27	2.44	12	0.11	-398.00	1186.00	7340	20230418	-60.56	2800	20231006	3.39	7340	-60.56	20230418	2800	3.39	20231006	7340	-60.56	20230418	2800	3.39	20231006	1.37	N	109820	500	101 억		227377	N	N	0	N	00	N
110	20231011	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	50	2	1.76	60044705	20769	58.41	2845	2940	2845	3695	1995	2845	2891.07	1.11	0	8974	3005	2925	2875	2795	2745	2900	2770	102	850	500	2040	5	1	20393640	590	-7.27	2.44	12	0.10	-398.00	1186.00	7340	20230418	-60.56	2800	20231006	3.39	7340	-60.56	20230418	2800	3.39	20231006	7340	-60.56	20230418	2800	3.39	20231006	1.37	N	109820	500	101 억		227377	N	N	0	N	00	N
111	20231011	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	30	2	1.05	53938880	18651	52.45	2845	2940	2845	3695	1995	2845	2892.01	1.11	0	7737	3005	2925	2875	2795	2745	2900	2770	102	850	500	2040	5	1	20393640	586	-7.22	2.42	12	0.09	-398.00	1186.00	7340	20230418	-60.83	2800	20231006	2.68	7340	-60.83	20230418	2800	2.68	20231006	7340	-60.83	20230418	2800	2.68	20231006	1.37	N	109820	500	101 억		227377	N	N	0	N	00	N
112	20231011	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	50	2	1.76	37637525	12990	36.53	2845	2940	2845	3695	1995	2845	2897.42	1.11	0	5709	3005	2925	2875	2795	2745	2900	2770	102	850	500	2040	5	1	20393640	590	-7.27	2.44	12	0.06	-398.00	1186.00	7340	20230418	-60.56	2800	20231006	3.39	7340	-60.56	20230418	2800	3.39	20231006	7340	-60.56	20230418	2800	3.39	20231006	1.37	N	109820	500	101 억		227377	N	N	0	N	00	N
113	20231011	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	30	2	1.05	8738840	3034	8.53	2845	2940	2845	3695	1995	2845	2880.30	1.11	0	3	3005	2925	2875	2795	2745	2900	2770	102	850	500	2040	5	1	20393640	586	-7.22	2.42	12	0.01	-398.00	1186.00	7340	20230418	-60.83	2800	20231006	2.68	7340	-60.83	20230418	2800	2.68	20231006	7340	-60.83	20230418	2800	2.68	20231006	1.37	N	109820	500	101 억		227377	N	N	0	N	00	N
114	20231010	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-60	5	-2.07	97628930	33675	61.53	2905	2955	2825	3775	2035	2905	2899.33	1.15	0	-7096	3028	2966	2883	2821	2738	2997	2852	102	870	500	2090	5	1	20393640	580	-7.15	2.40	12	0.17	-398.00	1186.00	7340	20230418	-61.24	2800	20231006	1.61	7340	-61.24	20230418	2800	1.61	20231006	7340	-61.24	20230418	2800	1.61	20231006	1.39	N	109820	500	101 억		233839	N	N	0	N	00	N
115	20231010	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-50	5	-1.72	90606625	31201	57.01	2905	2955	2845	3775	2035	2905	2903.97	1.15	0	-8178	3028	2966	2883	2821	2738	2997	2852	102	870	500	2090	5	1	20393640	582	-7.17	2.41	12	0.15	-398.00	1186.00	7340	20230418	-61.10	2800	20231006	1.96	7340	-61.10	20230418	2800	1.96	20231006	7340	-61.10	20230418	2800	1.96	20231006	1.39	N	109820	500	101 억		233839	N	N	0	N	00	N
116	20231010	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-35	5	-1.20	74282455	25489	46.57	2905	2955	2850	3775	2035	2905	2914.29	1.15	0	-3307	3028	2966	2883	2821	2738	2997	2852	102	870	500	2090	5	1	20393640	585	-7.21	2.42	12	0.12	-398.00	1186.00	7340	20230418	-60.90	2800	20231006	2.50	7340	-60.90	20230418	2800	2.50	20231006	7340	-60.90	20230418	2800	2.50	20231006	1.39	N	109820	500	101 억		233839	N	N	0	N	00	N
117	20231010	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-10	5	-0.34	54135355	18481	33.77	2905	2955	2890	3775	2035	2905	2929.24	1.15	0	-1492	3028	2966	2883	2821	2738	2997	2852	102	870	500	2090	5	1	20393640	590	-7.27	2.44	12	0.09	-398.00	1186.00	7340	20230418	-60.56	2800	20231006	3.39	7340	-60.56	20230418	2800	3.39	20231006	7340	-60.56	20230418	2800	3.39	20231006	1.39	N	109820	500	101 억		233839	N	N	0	N	00	N
118	20231010	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	30	2	1.03	36964745	12589	23.00	2905	2955	2905	3775	2035	2905	2936.27	1.15	0	487	3028	2966	2883	2821	2738	2997	2852	102	870	500	2090	5	1	20393640	599	-7.37	2.47	12	0.06	-398.00	1186.00	7340	20230418	-60.01	2800	20231006	4.82	7340	-60.01	20230418	2800	4.82	20231006	7340	-60.01	20230418	2800	4.82	20231006	1.39	N	109820	500	101 억		233839	N	N	0	N	00	N
119	20231010	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	45	2	1.55	20521435	6997	12.78	2905	2955	2905	3775	2035	2905	2932.89	1.15	0	734	3028	2966	2883	2821	2738	2997	2852	102	870	500	2090	5	1	20393640	602	-7.41	2.49	12	0.03	-398.00	1186.00	7340	20230418	-59.81	2800	20231006	5.36	7340	-59.81	20230418	2800	5.36	20231006	7340	-59.81	20230418	2800	5.36	20231006	1.39	N	109820	500	101 억		233839	N	N	0	N	00	N
120	20231010	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	40	2	1.38	15188465	5186	9.48	2905	2955	2905	3775	2035	2905	2928.74	1.15	0	548	3028	2966	2883	2821	2738	2997	2852	102	870	500	2090	5	1	20393640	601	-7.40	2.48	12	0.03	-398.00	1186.00	7340	20230418	-59.88	2800	20231006	5.18	7340	-59.88	20230418	2800	5.18	20231006	7340	-59.88	20230418	2800	5.18	20231006	1.39	N	109820	500	101 억		233839	N	N	0	N	00	N
121	20231010	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	25	2	0.86	944515	324	0.59	2905	2930	2905	3775	2035	2905	2915.17	1.15	0	-3	3028	2966	2883	2821	2738	2997	2852	102	870	500	2090	5	1	20393640	598	-7.36	2.47	12	0.00	-398.00	1186.00	7340	20230418	-60.08	2800	20231006	4.64	7340	-60.08	20230418	2800	4.64	20231006	7340	-60.08	20230418	2800	4.64	20231006	1.39	N	109820	500	101 억		233839	N	N	0	N	00	N
122	20231006	160633	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2905	40	2	1.40	157210145	54019	152.92	2800	2945	2800	3720	2010	2865	2910.27	1.06	0	16821	2998	2931	2893	2826	2788	2912	2807	102	855	500	2060	5	1	20393640	592	-7.30	2.45	12	0.26	-398.00	1186.00	7340	20230418	-60.42	2800	20231006	3.75	7340	-60.42	20230418	2800	3.75	20231006	7340	-60.42	20230418	2800	3.75	20231006	1.40	N	109820	500	101 억		217019	N	N	0	N	00	N
123	20231006	150624	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2930	65	2	2.27	150853995	51846	146.77	2800	2945	2800	3720	2010	2865	2909.66	1.06	0	16682	2998	2931	2893	2826	2788	2912	2807	102	855	500	2060	5	1	20393640	598	-7.36	2.47	12	0.25	-398.00	1186.00	7340	20230418	-60.08	2800	20231006	4.64	7340	-60.08	20230418	2800	4.64	20231006	7340	-60.08	20230418	2800	4.64	20231006	1.40	N	109820	500	101 억		217019	N	N	0	N	00	N
124	20231006	140626	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2905	40	2	1.40	75890670	26245	74.30	2800	2935	2800	3720	2010	2865	2891.62	1.06	0	14708	2998	2931	2893	2826	2788	2912	2807	102	855	500	2060	5	1	20393640	592	-7.30	2.45	12	0.13	-398.00	1186.00	7340	20230418	-60.42	2800	20231006	3.75	7340	-60.42	20230418	2800	3.75	20231006	7340	-60.42	20230418	2800	3.75	20231006	1.40	N	109820	500	101 억		217019	N	N	0	N	00	N
125	20231006	130617	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2910	45	2	1.57	70878650	24527	69.43	2800	2935	2800	3720	2010	2865	2889.82	1.06	0	14283	2998	2931	2893	2826	2788	2912	2807	102	855	500	2060	5	1	20393640	593	-7.31	2.45	12	0.12	-398.00	1186.00	7340	20230418	-60.35	2800	20231006	3.93	7340	-60.35	20230418	2800	3.93	20231006	7340	-60.35	20230418	2800	3.93	20231006	1.40	N	109820	500	101 억		217019	N	N	0	N	00	N
126	20231006	120617	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2935	70	2	2.44	66290905	22958	64.99	2800	2935	2800	3720	2010	2865	2887.49	1.06	0	13472	2998	2931	2893	2826	2788	2912	2807	102	855	500	2060	5	1	20393640	599	-7.37	2.47	12	0.11	-398.00	1186.00	7340	20230418	-60.01	2800	20231006	4.82	7340	-60.01	20230418	2800	4.82	20231006	7340	-60.01	20230418	2800	4.82	20231006	1.40	N	109820	500	101 억		217019	N	N	0	N	00	N
127	20231006	110612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2900	35	2	1.22	34506450	12006	33.99	2800	2925	2800	3720	2010	2865	2874.10	1.06	0	4969	2998	2931	2893	2826	2788	2912	2807	102	855	500	2060	5	1	20393640	591	-7.29	2.45	12	0.06	-398.00	1186.00	7340	20230418	-60.49	2800	20231006	3.57	7340	-60.49	20230418	2800	3.57	20231006	7340	-60.49	20230418	2800	3.57	20231006	1.40	N	109820	500	101 억		217019	N	N	0	N	00	N
128	20231006	100616	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2905	40	2	1.40	26275885	9179	25.98	2800	2910	2800	3720	2010	2865	2862.61	1.06	0	3562	2998	2931	2893	2826	2788	2912	2807	102	855	500	2060	5	1	20393640	592	-7.30	2.45	12	0.05	-398.00	1186.00	7340	20230418	-60.42	2800	20231006	3.75	7340	-60.42	20230418	2800	3.75	20231006	7340	-60.42	20230418	2800	3.75	20231006	1.40	N	109820	500	101 억		217019	N	N	0	N	00	N
129	20231006	090613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2875	10	2	0.35	10478355	3714	10.51	2800	2880	2800	3720	2010	2865	2821.31	1.06	0	386	2998	2931	2893	2826	2788	2912	2807	102	855	500	2060	5	1	20393640	586	-7.22	2.42	12	0.02	-398.00	1186.00	7340	20230418	-60.83	2800	20231006	2.68	7340	-60.83	20230418	2800	2.68	20231006	7340	-60.83	20230418	2800	2.68	20231006	1.40	N	109820	500	101 억		217019	N	N	0	N	00	N