KissMeData/115180/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	160814	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3200	-380	5	-10.61	985283840	295762	167.00	3550	3850	3070	4650	2510	3580	3331.38	2.08	0	8048	4046	3812	3676	3442	3306	3745	3375	62	1070	500	2360	5	1	12418697	397	-1.53	1.35	12	2.38	-2086.00	2373.00	13400	20221201	-76.12	3070	20231031	4.23	12980	-75.35	20230421	3070	4.23	20231031	13400	-76.12	20221201	3070	4.23	20231031	0.59	N	115180	500	62 억		257787	N	N	0	N	01	N
3	20231031	150822	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3200	-380	5	-10.61	953726890	285876	161.41	3550	3850	3070	4650	2510	3580	3336.16	2.08	0	7706	4046	3812	3676	3442	3306	3745	3375	62	1070	500	2360	5	1	12418697	397	-1.53	1.35	12	2.30	-2086.00	2373.00	13400	20221201	-76.12	3070	20231031	4.23	12980	-75.35	20230421	3070	4.23	20231031	13400	-76.12	20221201	3070	4.23	20231031	0.59	N	115180	500	62 억		257787	N	N	0	N	01	N
4	20231031	140828	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3200	-380	5	-10.61	822149945	244662	138.14	3550	3850	3070	4650	2510	3580	3360.35	2.08	0	33	4046	3812	3676	3442	3306	3745	3375	62	1070	500	2360	5	1	12418697	397	-1.53	1.35	12	1.97	-2086.00	2373.00	13400	20221201	-76.12	3070	20231031	4.23	12980	-75.35	20230421	3070	4.23	20231031	13400	-76.12	20221201	3070	4.23	20231031	0.59	N	115180	500	62 억		257787	N	N	0	N	01	N
5	20231031	130822	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3200	-380	5	-10.61	768575685	227992	128.73	3550	3850	3070	4650	2510	3580	3371.06	2.08	0	-3543	4046	3812	3676	3442	3306	3745	3375	62	1070	500	2360	5	1	12418697	397	-1.53	1.35	12	1.84	-2086.00	2373.00	13400	20221201	-76.12	3070	20231031	4.23	12980	-75.35	20230421	3070	4.23	20231031	13400	-76.12	20221201	3070	4.23	20231031	0.59	N	115180	500	62 억		257787	N	N	0	N	01	N
6	20231031	120821	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3180	-400	5	-11.17	682398660	201096	113.54	3550	3850	3070	4650	2510	3580	3393.40	2.08	0	-9556	4046	3812	3676	3442	3306	3745	3375	62	1070	500	2360	5	1	12418697	395	-1.52	1.34	12	1.62	-2086.00	2373.00	13400	20221201	-76.27	3070	20231031	3.58	12980	-75.50	20230421	3070	3.58	20231031	13400	-76.27	20221201	3070	3.58	20231031	0.59	N	115180	500	62 억		257787	N	N	0	N	01	N
7	20231031	110843	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3265	-315	5	-8.80	512252520	147256	83.14	3550	3850	3250	4650	2510	3580	3478.65	2.08	0	-14528	4046	3812	3676	3442	3306	3745	3375	62	1070	500	2360	5	1	12418697	405	-1.57	1.38	12	1.19	-2086.00	2373.00	13400	20221201	-75.63	3250	20231031	0.46	12980	-74.85	20230421	3250	0.46	20231031	13400	-75.63	20221201	3250	0.46	20231031	0.59	N	115180	500	62 억		257787	N	N	0	N	01	N
8	20231031	100828	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3375	-205	5	-5.73	393911470	111416	62.91	3550	3850	3325	4650	2510	3580	3535.50	2.08	0	-14607	4046	3812	3676	3442	3306	3745	3375	62	1070	500	2360	5	1	12418697	419	-1.62	1.42	12	0.90	-2086.00	2373.00	13400	20221201	-74.81	3325	20231031	1.50	12980	-74.00	20230421	3325	1.50	20231031	13400	-74.81	20221201	3325	1.50	20231031	0.59	N	115180	500	62 억		257787	N	N	0	N	01	N
9	20231031	090828	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-10	5	-0.28	6428445	1798	1.02	3550	3600	3550	4650	2510	3580	3575.33	2.08	0	12	4046	3812	3676	3442	3306	3745	3375	62	1070	500	2360	5	1	12418697	443	-1.71	1.50	12	0.01	-2086.00	2373.00	13400	20221201	-73.36	3540	20231030	0.85	12980	-72.50	20230421	3540	0.85	20231030	13400	-73.36	20221201	3540	0.85	20231030	0.59	N	115180	500	62 억		257787	N	N	0	N	01	N
10	20231030	160813	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3580	-235	5	-6.16	655525810	176888	98.05	3660	3910	3540	4955	2675	3815	3705.83	1.81	0	33137	4345	4080	3885	3620	3425	3982	3522	62	1140	500	2510	5	1	12418697	445	-1.72	1.51	12	1.42	-2086.00	2373.00	13400	20221201	-73.28	3540	20231030	1.13	12980	-72.42	20230421	3540	1.13	20231030	13400	-73.28	20221201	3540	1.13	20231030	0.60	N	115180	500	62 억		224626	N	N	0	N	01	N
11	20231030	150756	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3595	-220	5	-5.77	634367020	170995	94.79	3660	3910	3540	4955	2675	3815	3709.70	1.81	0	34973	4345	4080	3885	3620	3425	3982	3522	62	1140	500	2510	5	1	12418697	446	-1.72	1.51	12	1.38	-2086.00	2373.00	13400	20221201	-73.17	3540	20231030	1.55	12980	-72.30	20230421	3540	1.55	20231030	13400	-73.17	20221201	3540	1.55	20231030	0.60	N	115180	500	62 억		224626	N	N	0	N	01	N
12	20231030	140755	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3700	-115	5	-3.01	270810965	72752	40.33	3660	3910	3660	4955	2675	3815	3722.05	1.81	0	26427	4345	4080	3885	3620	3425	3982	3522	62	1140	500	2510	5	1	12418697	459	-1.77	1.56	12	0.59	-2086.00	2373.00	13400	20221201	-72.39	3660	20231030	1.09	12980	-71.49	20230421	3660	1.09	20231030	13400	-72.39	20221201	3660	1.09	20231030	0.60	N	115180	500	62 억		224626	N	N	0	N	01	N
13	20231030	130757	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3700	-115	5	-3.01	240598220	64594	35.81	3660	3910	3660	4955	2675	3815	3724.41	1.81	0	22363	4345	4080	3885	3620	3425	3982	3522	62	1140	500	2510	5	1	12418697	459	-1.77	1.56	12	0.52	-2086.00	2373.00	13400	20221201	-72.39	3660	20231030	1.09	12980	-71.49	20230421	3660	1.09	20231030	13400	-72.39	20221201	3660	1.09	20231030	0.60	N	115180	500	62 억		224626	N	N	0	N	01	N
14	20231030	120751	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3745	-70	5	-1.83	208717895	55997	31.04	3660	3910	3660	4955	2675	3815	3726.90	1.81	0	18921	4345	4080	3885	3620	3425	3982	3522	62	1140	500	2510	5	1	12418697	465	-1.80	1.58	12	0.45	-2086.00	2373.00	13400	20221201	-72.05	3660	20231030	2.32	12980	-71.15	20230421	3660	2.32	20231030	13400	-72.05	20221201	3660	2.32	20231030	0.60	N	115180	500	62 억		224626	N	N	0	N	01	N
15	20231030	110752	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3745	-70	5	-1.83	164467355	44047	24.42	3660	3910	3660	4955	2675	3815	3733.43	1.81	0	16124	4345	4080	3885	3620	3425	3982	3522	62	1140	500	2510	5	1	12418697	465	-1.80	1.58	12	0.35	-2086.00	2373.00	13400	20221201	-72.05	3660	20231030	2.32	12980	-71.15	20230421	3660	2.32	20231030	13400	-72.05	20221201	3660	2.32	20231030	0.60	N	115180	500	62 억		224626	N	N	0	N	01	N
16	20231030	100750	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3730	-85	5	-2.23	139738310	37388	20.73	3660	3910	3660	4955	2675	3815	3736.98	1.81	0	11639	4345	4080	3885	3620	3425	3982	3522	62	1140	500	2510	5	1	12418697	463	-1.79	1.57	12	0.30	-2086.00	2373.00	13400	20221201	-72.16	3660	20231030	1.91	12980	-71.26	20230421	3660	1.91	20231030	13400	-72.16	20221201	3660	1.91	20231030	0.60	N	115180	500	62 억		224626	N	N	0	N	01	N
17	20231030	090747	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3700	-115	5	-3.01	57990910	15695	8.70	3660	3820	3660	4955	2675	3815	3692.85	1.81	0	3762	4345	4080	3885	3620	3425	3982	3522	62	1140	500	2510	5	1	12418697	459	-1.77	1.56	12	0.13	-2086.00	2373.00	13400	20221201	-72.39	3660	20231030	1.09	12980	-71.49	20230421	3660	1.09	20231030	13400	-72.39	20221201	3660	1.09	20231030	0.60	N	115180	500	62 억		224626	N	N	0	N	01	N
18	20231027	160718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3815	-280	5	-6.84	688865700	180346	240.08	4015	4150	3690	5320	2870	4095	3819.69	1.45	0	44896	4571	4332	4161	3922	3751	4247	3837	62	1225	500	2700	5	1	12418697	474	-1.83	1.61	12	1.45	-2086.00	2373.00	13400	20221201	-71.53	3690	20231027	3.39	12980	-70.61	20230421	3690	3.39	20231027	13400	-71.53	20221201	3690	3.39	20231027	0.58	N	115180	500	62 억		180472	N	N	0	N	00	N
19	20231027	150750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3750	-345	5	-8.42	655327085	171583	228.41	4015	4150	3690	5320	2870	4095	3819.30	1.45	0	41746	4571	4332	4161	3922	3751	4247	3837	62	1225	500	2700	5	1	12418697	466	-1.80	1.58	12	1.38	-2086.00	2373.00	13400	20221201	-72.01	3690	20231027	1.63	12980	-71.11	20230421	3690	1.63	20231027	13400	-72.01	20221201	3690	1.63	20231027	0.58	N	115180	500	62 억		180472	N	N	0	N	00	N
20	20231027	140747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3720	-375	5	-9.16	452913830	117325	156.19	4015	4150	3690	5320	2870	4095	3860.34	1.45	0	23255	4571	4332	4161	3922	3751	4247	3837	62	1225	500	2700	5	1	12418697	462	-1.78	1.57	12	0.94	-2086.00	2373.00	13400	20221201	-72.24	3690	20231027	0.81	12980	-71.34	20230421	3690	0.81	20231027	13400	-72.24	20221201	3690	0.81	20231027	0.58	N	115180	500	62 억		180472	N	N	0	N	00	N
21	20231027	130739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3845	-250	5	-6.11	262515670	66383	88.37	4015	4150	3845	5320	2870	4095	3954.56	1.45	0	7083	4571	4332	4161	3922	3751	4247	3837	62	1225	500	2700	5	1	12418697	477	-1.84	1.62	12	0.53	-2086.00	2373.00	13400	20221201	-71.31	3845	20231027	0.00	12980	-70.38	20230421	3845	0.00	20231027	13400	-71.31	20221201	3845	0.00	20231027	0.58	N	115180	500	62 억		180472	N	N	0	N	00	N
22	20231027	120752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3915	-180	5	-4.40	179728400	45255	60.24	4015	4150	3885	5320	2870	4095	3971.46	1.45	0	7268	4571	4332	4161	3922	3751	4247	3837	62	1225	500	2700	5	1	12418697	486	-1.88	1.65	12	0.36	-2086.00	2373.00	13400	20221201	-70.78	3885	20231027	0.77	12980	-69.84	20230421	3885	0.77	20231027	13400	-70.78	20221201	3885	0.77	20231027	0.58	N	115180	500	62 억		180472	N	N	0	N	00	N
23	20231027	110757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3930	-165	5	-4.03	144793335	36320	48.35	4015	4150	3910	5320	2870	4095	3986.60	1.45	0	5227	4571	4332	4161	3922	3751	4247	3837	62	1225	500	2700	5	1	12418697	488	-1.88	1.66	12	0.29	-2086.00	2373.00	13400	20221201	-70.67	3910	20231027	0.51	12980	-69.72	20230421	3910	0.51	20231027	13400	-70.67	20221201	3910	0.51	20231027	0.58	N	115180	500	62 억		180472	N	N	0	N	00	N
24	20231027	100748	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4000	-95	5	-2.32	43885925	10880	14.48	4015	4150	3960	5320	2870	4095	4033.63	1.45	0	4618	4571	4332	4161	3922	3751	4247	3837	62	1225	500	2700	5	1	12418697	497	-1.92	1.69	12	0.09	-2086.00	2373.00	13400	20221201	-70.15	3960	20231027	1.01	12980	-69.18	20230421	3960	1.01	20231027	13400	-70.15	20221201	3960	1.01	20231027	0.58	N	115180	500	62 억		180472	N	N	0	N	00	N
25	20231027	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	30	2	0.73	8649155	2123	2.83	4015	4125	4015	5320	2870	4095	4074.02	1.45	0	520	4571	4332	4161	3922	3751	4247	3837	62	1225	500	2700	5	1	12418697	512	-1.98	1.74	12	0.02	-2086.00	2373.00	13400	20221201	-69.22	3990	20231026	3.38	12980	-68.22	20230421	3990	3.38	20231026	13400	-69.22	20221201	3990	3.38	20231026	0.58	N	115180	500	62 억		180472	N	N	0	N	00	N
26	20231026	160737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4095	-345	5	-7.77	302753670	74674	173.64	4370	4400	3990	5770	3110	4440	4054.34	1.59	0	-2153	4903	4671	4548	4316	4193	4610	4255	62	1330	500	2930	5	1	12418697	509	-1.96	1.73	12	0.60	-2086.00	2373.00	13400	20221201	-69.44	3990	20231026	2.63	12980	-68.45	20230421	3990	2.63	20231026	13400	-69.44	20221201	3990	2.63	20231026	0.59	N	115180	500	62 억		196898	N	N	0	N	00	N
27	20231026	150737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4040	-400	5	-9.01	281240370	69380	161.33	4370	4400	3990	5770	3110	4440	4053.62	1.59	0	-1899	4903	4671	4548	4316	4193	4610	4255	62	1330	500	2930	5	1	12418697	502	-1.94	1.70	12	0.56	-2086.00	2373.00	13400	20221201	-69.85	3990	20231026	1.25	12980	-68.88	20230421	3990	1.25	20231026	13400	-69.85	20221201	3990	1.25	20231026	0.59	N	115180	500	62 억		196898	N	N	0	N	00	N
28	20231026	140739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4010	-430	5	-9.68	239006230	58830	136.80	4370	4400	3995	5770	3110	4440	4062.66	1.59	0	-4562	4903	4671	4548	4316	4193	4610	4255	62	1330	500	2930	5	1	12418697	498	-1.92	1.69	12	0.47	-2086.00	2373.00	13400	20221201	-70.07	3995	20231026	0.38	12980	-69.11	20230421	3995	0.38	20231026	13400	-70.07	20221201	3995	0.38	20231026	0.59	N	115180	500	62 억		196898	N	N	0	N	00	N
29	20231026	130737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4035	-405	5	-9.12	191834200	47095	109.51	4370	4400	3995	5770	3110	4440	4073.35	1.59	0	-8248	4903	4671	4548	4316	4193	4610	4255	62	1330	500	2930	5	1	12418697	501	-1.93	1.70	12	0.38	-2086.00	2373.00	13400	20221201	-69.89	3995	20231026	1.00	12980	-68.91	20230421	3995	1.00	20231026	13400	-69.89	20221201	3995	1.00	20231026	0.59	N	115180	500	62 억		196898	N	N	0	N	00	N
30	20231026	120734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4050	-390	5	-8.78	167498285	41050	95.46	4370	4400	3995	5770	3110	4440	4080.35	1.59	0	-8665	4903	4671	4548	4316	4193	4610	4255	62	1330	500	2930	5	1	12418697	503	-1.94	1.71	12	0.33	-2086.00	2373.00	13400	20221201	-69.78	3995	20231026	1.38	12980	-68.80	20230421	3995	1.38	20231026	13400	-69.78	20221201	3995	1.38	20231026	0.59	N	115180	500	62 억		196898	N	N	0	N	00	N
31	20231026	110743	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4065	-375	5	-8.45	138932760	34006	79.08	4370	4400	3995	5770	3110	4440	4085.54	1.59	0	-7661	4903	4671	4548	4316	4193	4610	4255	62	1330	500	2930	5	1	12418697	505	-1.95	1.71	12	0.27	-2086.00	2373.00	13400	20221201	-69.66	3995	20231026	1.75	12980	-68.68	20230421	3995	1.75	20231026	13400	-69.66	20221201	3995	1.75	20231026	0.59	N	115180	500	62 억		196898	N	N	0	N	00	N
32	20231026	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-335	5	-7.55	71097120	17200	40.00	4370	4400	4055	5770	3110	4440	4133.55	1.59	0	-5741	4903	4671	4548	4316	4193	4610	4255	62	1330	500	2930	5	1	12418697	510	-1.97	1.73	12	0.14	-2086.00	2373.00	13400	20221201	-69.37	4025	20231023	1.99	12980	-68.37	20230421	4025	1.99	20231023	13400	-69.37	20221201	4025	1.99	20231023	0.59	N	115180	500	62 억		196898	N	N	0	N	00	N
33	20231026	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-125	5	-2.82	4644590	1063	2.47	4370	4400	4315	5770	3110	4440	4369.32	1.59	0	-190	4903	4671	4548	4316	4193	4610	4255	62	1330	500	2930	5	1	12418697	536	-2.07	1.82	12	0.01	-2086.00	2373.00	13400	20221201	-67.80	4025	20231023	7.20	12980	-66.76	20230421	4025	7.20	20231023	13400	-67.80	20221201	4025	7.20	20231023	0.59	N	115180	500	62 억		196898	N	N	0	N	00	N
34	20231025	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-165	5	-3.58	198297255	43001	25.39	4740	4780	4425	5980	3225	4605	4611.46	1.68	0	-5275	5378	4991	4573	4186	3768	5185	4380	62	1375	500	3030	5	1	12418697	551	-2.13	1.87	12	0.35	-2086.00	2373.00	13400	20221201	-66.87	4025	20231023	10.31	12980	-65.79	20230421	4025	10.31	20231023	13400	-66.87	20221201	4025	10.31	20231023	0.72	N	115180	500	62 억		208338	N	N	0	N	00	N
35	20231025	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-180	5	-3.91	195962255	42475	25.08	4740	4780	4425	5980	3225	4605	4613.59	1.68	0	-5125	5378	4991	4573	4186	3768	5185	4380	62	1375	500	3030	5	1	12418697	550	-2.12	1.86	12	0.34	-2086.00	2373.00	13400	20221201	-66.98	4025	20231023	9.94	12980	-65.91	20230421	4025	9.94	20231023	13400	-66.98	20221201	4025	9.94	20231023	0.72	N	115180	500	62 억		208338	N	N	0	N	00	N
36	20231025	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-15	5	-0.33	125366345	27006	15.95	4740	4780	4580	5980	3225	4605	4642.17	1.68	0	-4090	5378	4991	4573	4186	3768	5185	4380	62	1375	500	3030	5	1	12418697	570	-2.20	1.93	12	0.22	-2086.00	2373.00	13400	20221201	-65.75	4025	20231023	14.04	12980	-64.64	20230421	4025	14.04	20231023	13400	-65.75	20221201	4025	14.04	20231023	0.72	N	115180	500	62 억		208338	N	N	0	N	00	N
37	20231025	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-15	5	-0.33	76398760	16367	9.66	4740	4780	4580	5980	3225	4605	4667.85	1.68	0	-4313	5378	4991	4573	4186	3768	5185	4380	62	1375	500	3030	5	1	12418697	570	-2.20	1.93	12	0.13	-2086.00	2373.00	13400	20221201	-65.75	4025	20231023	14.04	12980	-64.64	20230421	4025	14.04	20231023	13400	-65.75	20221201	4025	14.04	20231023	0.72	N	115180	500	62 억		208338	N	N	0	N	00	N
38	20231025	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	80	2	1.74	50494550	10779	6.36	4740	4780	4605	5980	3225	4605	4684.53	1.68	0	-3026	5378	4991	4573	4186	3768	5185	4380	62	1375	500	3030	5	1	12418697	582	-2.25	1.97	12	0.09	-2086.00	2373.00	13400	20221201	-65.04	4025	20231023	16.40	12980	-63.91	20230421	4025	16.40	20231023	13400	-65.04	20221201	4025	16.40	20231023	0.72	N	115180	500	62 억		208338	N	N	0	N	00	N
39	20231025	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	115	2	2.50	38129495	8147	4.81	4740	4780	4605	5980	3225	4605	4680.19	1.68	0	-1940	5378	4991	4573	4186	3768	5185	4380	62	1375	500	3030	5	1	12418697	586	-2.26	1.99	12	0.07	-2086.00	2373.00	13400	20221201	-64.78	4025	20231023	17.27	12980	-63.64	20230421	4025	17.27	20231023	13400	-64.78	20221201	4025	17.27	20231023	0.72	N	115180	500	62 억		208338	N	N	0	N	00	N
40	20231025	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	55	2	1.19	26240045	5612	3.31	4740	4780	4605	5980	3225	4605	4675.70	1.68	0	-929	5378	4991	4573	4186	3768	5185	4380	62	1375	500	3030	5	1	12418697	579	-2.23	1.96	12	0.05	-2086.00	2373.00	13400	20221201	-65.22	4025	20231023	15.78	12980	-64.10	20230421	4025	15.78	20231023	13400	-65.22	20221201	4025	15.78	20231023	0.72	N	115180	500	62 억		208338	N	N	0	N	00	N
41	20231025	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	80	2	1.74	14008330	2969	1.75	4740	4780	4680	5980	3225	4605	4718.20	1.68	0	-1600	5378	4991	4573	4186	3768	5185	4380	62	1375	500	3030	5	1	12418697	582	-2.25	1.97	12	0.02	-2086.00	2373.00	13400	20221201	-65.04	4025	20231023	16.40	12980	-63.91	20230421	4025	16.40	20231023	13400	-65.04	20221201	4025	16.40	20231023	0.72	N	115180	500	62 억		208338	N	N	0	N	00	N
42	20231024	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	295	2	6.84	768714565	168125	76.79	4240	4960	4155	5600	3020	4310	4572.35	1.32	0	43486	5213	4761	4393	3941	3573	4577	3757	62	1290	500	2840	5	1	12418697	572	-2.21	1.94	12	1.35	-2086.00	2373.00	13400	20221201	-65.63	4025	20231023	14.41	12980	-64.52	20230421	4025	14.41	20231023	13400	-65.63	20221201	4025	14.41	20231023	0.74	N	115180	500	62 억		164428	N	N	0	N	00	N
43	20231024	150732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	320	2	7.42	683070575	149654	68.35	4240	4960	4155	5600	3020	4310	4564.42	1.32	0	34558	5213	4761	4393	3941	3573	4577	3757	62	1290	500	2840	5	1	12418697	575	-2.22	1.95	12	1.21	-2086.00	2373.00	13400	20221201	-65.45	4025	20231023	15.03	12980	-64.33	20230421	4025	15.03	20231023	13400	-65.45	20221201	4025	15.03	20231023	0.74	N	115180	500	62 억		164428	N	N	0	N	00	N
44	20231024	140717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	260	2	6.03	563842750	123859	56.57	4240	4960	4155	5600	3020	4310	4552.39	1.32	0	18193	5213	4761	4393	3941	3573	4577	3757	62	1290	500	2840	5	1	12418697	568	-2.19	1.93	12	1.00	-2086.00	2373.00	13400	20221201	-65.90	4025	20231023	13.54	12980	-64.79	20230421	4025	13.54	20231023	13400	-65.90	20221201	4025	13.54	20231023	0.74	N	115180	500	62 억		164428	N	N	0	N	00	N
45	20231024	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	160	2	3.71	175851660	40471	18.49	4240	4515	4155	5600	3020	4310	4345.17	1.32	0	18303	5213	4761	4393	3941	3573	4577	3757	62	1290	500	2840	5	1	12418697	555	-2.14	1.88	12	0.33	-2086.00	2373.00	13400	20221201	-66.64	4025	20231023	11.06	12980	-65.56	20230421	4025	11.06	20231023	13400	-66.64	20221201	4025	11.06	20231023	0.74	N	115180	500	62 억		164428	N	N	0	N	00	N
46	20231024	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	35	2	0.81	148143470	34232	15.64	4240	4460	4155	5600	3020	4310	4327.66	1.32	0	13613	5213	4761	4393	3941	3573	4577	3757	62	1290	500	2840	5	1	12418697	540	-2.08	1.83	12	0.28	-2086.00	2373.00	13400	20221201	-67.57	4025	20231023	7.95	12980	-66.53	20230421	4025	7.95	20231023	13400	-67.57	20221201	4025	7.95	20231023	0.74	N	115180	500	62 억		164428	N	N	0	N	00	N
47	20231024	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	55	2	1.28	139186355	32166	14.69	4240	4460	4155	5600	3020	4310	4327.15	1.32	0	12760	5213	4761	4393	3941	3573	4577	3757	62	1290	500	2840	5	1	12418697	542	-2.09	1.84	12	0.26	-2086.00	2373.00	13400	20221201	-67.43	4025	20231023	8.45	12980	-66.37	20230421	4025	8.45	20231023	13400	-67.43	20221201	4025	8.45	20231023	0.74	N	115180	500	62 억		164428	N	N	0	N	00	N
48	20231024	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-40	5	-0.93	47130910	11137	5.09	4240	4340	4155	5600	3020	4310	4231.57	1.32	0	1971	5213	4761	4393	3941	3573	4577	3757	62	1290	500	2840	5	1	12418697	530	-2.05	1.80	12	0.09	-2086.00	2373.00	13400	20221201	-68.13	4025	20231023	6.09	12980	-67.10	20230421	4025	6.09	20231023	13400	-68.13	20221201	4025	6.09	20231023	0.74	N	115180	500	62 억		164428	N	N	0	N	00	N
49	20231024	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-25	5	-0.58	5309205	1245	0.57	4240	4300	4240	5600	3020	4310	4262.51	1.32	0	29	5213	4761	4393	3941	3573	4577	3757	62	1290	500	2840	5	1	12418697	532	-2.05	1.81	12	0.01	-2086.00	2373.00	13400	20221201	-68.02	4025	20231023	6.46	12980	-66.99	20230421	4025	6.46	20231023	13400	-68.02	20221201	4025	6.46	20231023	0.74	N	115180	500	62 억		164428	N	N	0	N	00	N
50	20231023	160714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4310	-520	5	-10.77	938719445	218698	567.37	4785	4845	4025	6270	3385	4830	4292.30	1.15	0	25602	5053	4941	4783	4671	4513	4997	4727	62	1440	500	3180	5	1	12418697	535	-2.07	1.82	12	1.76	-2086.00	2373.00	13450	20221019	-67.96	4025	20231023	7.08	12980	-66.80	20230421	4025	7.08	20231023	13400	-67.84	20221201	4025	7.08	20231023	0.75	N	115180	500	62 억		142219	N	N	0	N	00	N
51	20231023	150720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4240	-590	5	-12.22	849850505	197941	513.52	4785	4845	4025	6270	3385	4830	4293.45	1.15	0	23594	5053	4941	4783	4671	4513	4997	4727	62	1440	500	3180	5	1	12418697	527	-2.03	1.79	12	1.59	-2086.00	2373.00	13450	20221019	-68.48	4025	20231023	5.34	12980	-67.33	20230421	4025	5.34	20231023	13400	-68.36	20221201	4025	5.34	20231023	0.75	N	115180	500	62 억		142219	N	N	0	N	00	N
52	20231023	140718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4095	-735	5	-15.22	680322430	156811	406.82	4785	4845	4095	6270	3385	4830	4338.49	1.15	0	9306	5053	4941	4783	4671	4513	4997	4727	62	1440	500	3180	5	1	12418697	509	-1.96	1.73	12	1.26	-2086.00	2373.00	13450	20221019	-69.55	4095	20231023	0.00	12980	-68.45	20230421	4095	0.00	20231023	13400	-69.44	20221201	4095	0.00	20231023	0.75	N	115180	500	62 억		142219	N	N	0	N	00	N
53	20231023	130724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4195	-635	5	-13.15	521246485	118475	307.36	4785	4845	4180	6270	3385	4830	4399.63	1.15	0	2627	5053	4941	4783	4671	4513	4997	4727	62	1440	500	3180	5	1	12418697	521	-2.01	1.77	12	0.95	-2086.00	2373.00	13450	20221019	-68.81	4180	20231023	0.36	12980	-67.68	20230421	4180	0.36	20231023	13400	-68.69	20221201	4180	0.36	20231023	0.75	N	115180	500	62 억		142219	N	N	0	N	00	N
54	20231023	120715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4315	-515	5	-10.66	399129700	89681	232.66	4785	4845	4310	6270	3385	4830	4450.55	1.15	0	1778	5053	4941	4783	4671	4513	4997	4727	62	1440	500	3180	5	1	12418697	536	-2.07	1.82	12	0.72	-2086.00	2373.00	13450	20221019	-67.92	4310	20231023	0.12	12980	-66.76	20230421	4310	0.12	20231023	13400	-67.80	20221201	4310	0.12	20231023	0.75	N	115180	500	62 억		142219	N	N	0	N	00	N
55	20231023	110714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4375	-455	5	-9.42	242788045	53625	139.12	4785	4845	4375	6270	3385	4830	4527.52	1.15	0	-2408	5053	4941	4783	4671	4513	4997	4727	62	1440	500	3180	5	1	12418697	543	-2.10	1.84	12	0.43	-2086.00	2373.00	13450	20221019	-67.47	4375	20231023	0.00	12980	-66.29	20230421	4375	0.00	20231023	13400	-67.35	20221201	4375	0.00	20231023	0.75	N	115180	500	62 억		142219	N	N	0	N	00	N
56	20231023	100707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4490	-340	5	-7.04	100365750	21688	56.27	4785	4845	4450	6270	3385	4830	4627.71	1.15	0	-1071	5053	4941	4783	4671	4513	4997	4727	62	1440	500	3180	5	1	12418697	558	-2.15	1.89	12	0.17	-2086.00	2373.00	13450	20221019	-66.62	4450	20231023	0.90	12980	-65.41	20230421	4450	0.90	20231023	13400	-66.49	20221201	4450	0.90	20231023	0.75	N	115180	500	62 억		142219	N	N	0	N	00	N
57	20231023	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-50	5	-1.04	794215	165	0.43	4785	4845	4780	6270	3385	4830	4813.42	1.15	0	-30	5053	4941	4783	4671	4513	4997	4727	62	1440	500	3180	5	1	12418697	594	-2.29	2.01	12	0.00	-2086.00	2373.00	13450	20221019	-64.46	4625	20231020	3.35	12980	-63.17	20230421	4625	3.35	20231020	13400	-64.33	20221201	4625	3.35	20231020	0.75	N	115180	500	62 억		142219	N	N	0	N	00	N
58	20231020	160712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4830	-140	5	-2.82	179758695	38021	82.28	4675	4895	4625	6460	3480	4970	4727.87	1.15	0	-997	5203	5086	4893	4776	4583	5145	4835	62	1490	500	3280	5	1	12418697	600	-2.32	2.04	12	0.31	-2086.00	2373.00	14250	20221018	-66.11	4625	20231020	4.43	12980	-62.79	20230421	4625	4.43	20231020	13400	-63.96	20221201	4625	4.43	20231020	0.75	N	115180	500	62 억		143297	N	N	0	N	00	N
59	20231020	150712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4760	-210	5	-4.23	164542575	34823	75.36	4675	4895	4625	6460	3480	4970	4725.11	1.15	0	-492	5203	5086	4893	4776	4583	5145	4835	62	1490	500	3280	5	1	12418697	591	-2.28	2.01	12	0.28	-2086.00	2373.00	14250	20221018	-66.60	4625	20231020	2.92	12980	-63.33	20230421	4625	2.92	20231020	13400	-64.48	20221201	4625	2.92	20231020	0.75	N	115180	500	62 억		143297	N	N	0	N	00	N
60	20231020	140717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4835	-135	5	-2.72	144926940	30725	66.49	4675	4895	4625	6460	3480	4970	4716.91	1.15	0	-408	5203	5086	4893	4776	4583	5145	4835	62	1490	500	3280	5	1	12418697	600	-2.32	2.04	12	0.25	-2086.00	2373.00	14250	20221018	-66.07	4625	20231020	4.54	12980	-62.75	20230421	4625	4.54	20231020	13400	-63.92	20221201	4625	4.54	20231020	0.75	N	115180	500	62 억		143297	N	N	0	N	00	N
61	20231020	130657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4800	-170	5	-3.42	131284090	27898	60.37	4675	4895	4625	6460	3480	4970	4705.86	1.15	0	-1773	5203	5086	4893	4776	4583	5145	4835	62	1490	500	3280	5	1	12418697	596	-2.30	2.02	12	0.22	-2086.00	2373.00	14250	20221018	-66.32	4625	20231020	3.78	12980	-63.02	20230421	4625	3.78	20231020	13400	-64.18	20221201	4625	3.78	20231020	0.75	N	115180	500	62 억		143297	N	N	0	N	00	N
62	20231020	120709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4800	-170	5	-3.42	114814570	24438	52.89	4675	4895	4625	6460	3480	4970	4698.20	1.15	0	-837	5203	5086	4893	4776	4583	5145	4835	62	1490	500	3280	5	1	12418697	596	-2.30	2.02	12	0.20	-2086.00	2373.00	14250	20221018	-66.32	4625	20231020	3.78	12980	-63.02	20230421	4625	3.78	20231020	13400	-64.18	20221201	4625	3.78	20231020	0.75	N	115180	500	62 억		143297	N	N	0	N	00	N
63	20231020	110716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4800	-170	5	-3.42	103443920	22028	47.67	4675	4895	4625	6460	3480	4970	4696.02	1.15	0	-955	5203	5086	4893	4776	4583	5145	4835	62	1490	500	3280	5	1	12418697	596	-2.30	2.02	12	0.18	-2086.00	2373.00	14250	20221018	-66.32	4625	20231020	3.78	12980	-63.02	20230421	4625	3.78	20231020	13400	-64.18	20221201	4625	3.78	20231020	0.75	N	115180	500	62 억		143297	N	N	0	N	00	N
64	20231020	100707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4660	-310	5	-6.24	66611315	14237	30.81	4675	4895	4625	6460	3480	4970	4678.75	1.15	0	-427	5203	5086	4893	4776	4583	5145	4835	62	1490	500	3280	5	1	12418697	579	-2.23	1.96	12	0.11	-2086.00	2373.00	14250	20221018	-67.30	4625	20231020	0.76	12980	-64.10	20230421	4625	0.76	20231020	13400	-65.22	20221201	4625	0.76	20231020	0.75	N	115180	500	62 억		143297	N	N	0	N	00	N
65	20231020	090710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4700	-270	5	-5.43	17394450	3714	8.04	4675	4895	4675	6460	3480	4970	4683.48	1.15	0	164	5203	5086	4893	4776	4583	5145	4835	62	1490	500	3280	5	1	12418697	584	-2.25	1.98	12	0.03	-2086.00	2373.00	14250	20221018	-67.02	4675	20231020	0.53	12980	-63.79	20230421	4675	0.53	20231020	13400	-64.93	20221201	4675	0.53	20231020	0.75	N	115180	500	62 억		143297	N	N	0	N	00	N
66	20231019	160705	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4970	-40	5	-0.80	224731650	46209	218.94	4955	5010	4700	6510	3510	5010	4863.37	1.19	0	-4530	5296	5152	5056	4912	4816	5105	4865	62	1500	500	3300	5	1	12418697	617	-2.38	2.09	12	0.37	-2086.00	2373.00	14250	20221018	-65.12	4700	20231019	5.74	12980	-61.71	20230421	4700	5.74	20231019	13450	-63.05	20221019	4700	5.74	20231019	0.79	N	115180	500	62 억		147432	N	N	0	N	00	N
67	20231019	150701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4940	-70	5	-1.40	212643810	43767	207.37	4955	5010	4700	6510	3510	5010	4858.54	1.19	0	-3868	5296	5152	5056	4912	4816	5105	4865	62	1500	500	3300	5	1	12418697	613	-2.37	2.08	12	0.35	-2086.00	2373.00	14250	20221018	-65.33	4700	20231019	5.11	12980	-61.94	20230421	4700	5.11	20231019	13450	-63.27	20221019	4700	5.11	20231019	0.79	N	115180	500	62 억		147432	N	N	0	N	00	N
68	20231019	140709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4800	-210	5	-4.19	137824040	28614	135.57	4955	5010	4700	6510	3510	5010	4816.66	1.19	0	-77	5296	5152	5056	4912	4816	5105	4865	62	1500	500	3300	5	1	12418697	596	-2.30	2.02	12	0.23	-2086.00	2373.00	14250	20221018	-66.32	4700	20231019	2.13	12980	-63.02	20230421	4700	2.13	20231019	13450	-64.31	20221019	4700	2.13	20231019	0.79	N	115180	500	62 억		147432	N	N	0	N	00	N
69	20231019	130701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4800	-210	5	-4.19	103773040	21445	101.61	4955	5010	4740	6510	3510	5010	4839.03	1.19	0	-1089	5296	5152	5056	4912	4816	5105	4865	62	1500	500	3300	5	1	12418697	596	-2.30	2.02	12	0.17	-2086.00	2373.00	14250	20221018	-66.32	4740	20231019	1.27	12980	-63.02	20230421	4740	1.27	20231019	13450	-64.31	20221019	4740	1.27	20231019	0.79	N	115180	500	62 억		147432	N	N	0	N	00	N
70	20231019	120707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4885	-125	5	-2.50	56498335	11583	54.88	4955	5010	4810	6510	3510	5010	4877.69	1.19	0	-1838	5296	5152	5056	4912	4816	5105	4865	62	1500	500	3300	5	1	12418697	607	-2.34	2.06	12	0.09	-2086.00	2373.00	14250	20221018	-65.72	4810	20231019	1.56	12980	-62.37	20230421	4810	1.56	20231019	13450	-63.68	20221019	4810	1.56	20231019	0.79	N	115180	500	62 억		147432	N	N	0	N	00	N
71	20231019	110704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4880	-130	5	-2.59	45295200	9279	43.96	4955	5010	4810	6510	3510	5010	4881.47	1.19	0	-1100	5296	5152	5056	4912	4816	5105	4865	62	1500	500	3300	5	1	12418697	606	-2.34	2.06	12	0.07	-2086.00	2373.00	14250	20221018	-65.75	4810	20231019	1.46	12980	-62.40	20230421	4810	1.46	20231019	13450	-63.72	20221019	4810	1.46	20231019	0.79	N	115180	500	62 억		147432	N	N	0	N	00	N
72	20231019	100659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4940	-70	5	-1.40	39532320	8112	38.43	4955	5010	4810	6510	3510	5010	4873.31	1.19	0	-837	5296	5152	5056	4912	4816	5105	4865	62	1500	500	3300	5	1	12418697	613	-2.37	2.08	12	0.07	-2086.00	2373.00	14250	20221018	-65.33	4810	20231019	2.70	12980	-61.94	20230421	4810	2.70	20231019	13450	-63.27	20221019	4810	2.70	20231019	0.79	N	115180	500	62 억		147432	N	N	0	N	00	N
73	20231019	090708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4835	-175	5	-3.49	14583485	2979	14.11	4955	5000	4835	6510	3510	5010	4895.43	1.19	0	-417	5296	5152	5056	4912	4816	5105	4865	62	1500	500	3300	5	1	12418697	600	-2.32	2.04	12	0.02	-2086.00	2373.00	14250	20221018	-66.07	4835	20231019	0.00	12980	-62.75	20230421	4835	0.00	20231019	13450	-64.05	20221019	4835	0.00	20231019	0.79	N	115180	500	62 억		147432	N	N	0	N	00	N
74	20231018	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-190	5	-3.65	105892235	21106	51.73	5160	5200	4960	6760	3640	5200	5017.16	1.25	0	-7334	5513	5356	5163	5006	4813	5435	5085	62	1560	500	3430	10	1	12418697	622	-2.40	2.11	12	0.17	-2086.00	2373.00	14650	20221014	-65.80	4955	20231016	1.11	12980	-61.40	20230421	4955	1.11	20231016	14250	-64.84	20221018	4955	1.11	20231016	0.80	N	115180	500	62 억		154706	N	N	0	N	00	N
75	20231018	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	-225	5	-4.33	100390930	20005	49.03	5160	5200	4960	6760	3640	5200	5018.29	1.25	0	-6945	5513	5356	5163	5006	4813	5435	5085	62	1560	500	3430	5	1	12418697	618	-2.38	2.10	12	0.16	-2086.00	2373.00	14650	20221014	-66.04	4955	20231016	0.40	12980	-61.67	20230421	4955	0.40	20231016	14250	-65.09	20221018	4955	0.40	20231016	0.80	N	115180	500	62 억		154706	N	N	0	N	00	N
76	20231018	140653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-205	5	-3.94	85192290	16951	41.55	5160	5200	4960	6760	3640	5200	5025.80	1.25	0	-4151	5513	5356	5163	5006	4813	5435	5085	62	1560	500	3430	5	1	12418697	620	-2.39	2.10	12	0.14	-2086.00	2373.00	14650	20221014	-65.90	4955	20231016	0.81	12980	-61.52	20230421	4955	0.81	20231016	14250	-64.95	20221018	4955	0.81	20231016	0.80	N	115180	500	62 억		154706	N	N	0	N	00	N
77	20231018	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-205	5	-3.94	68322475	13564	33.25	5160	5200	4980	6760	3640	5200	5037.04	1.25	0	-2758	5513	5356	5163	5006	4813	5435	5085	62	1560	500	3430	5	1	12418697	620	-2.39	2.10	12	0.11	-2086.00	2373.00	14650	20221014	-65.90	4955	20231016	0.81	12980	-61.52	20230421	4955	0.81	20231016	14250	-64.95	20221018	4955	0.81	20231016	0.80	N	115180	500	62 억		154706	N	N	0	N	00	N
78	20231018	120703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	-215	5	-4.13	52286430	10356	25.38	5160	5200	4985	6760	3640	5200	5048.90	1.25	0	-2360	5513	5356	5163	5006	4813	5435	5085	62	1560	500	3430	5	1	12418697	619	-2.39	2.10	12	0.08	-2086.00	2373.00	14650	20221014	-65.97	4955	20231016	0.61	12980	-61.59	20230421	4955	0.61	20231016	14250	-65.02	20221018	4955	0.61	20231016	0.80	N	115180	500	62 억		154706	N	N	0	N	00	N
79	20231018	110657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-100	5	-1.92	15776620	3082	7.55	5160	5200	5070	6760	3640	5200	5118.96	1.25	0	-1398	5513	5356	5163	5006	4813	5435	5085	62	1560	500	3430	10	1	12418697	633	-2.44	2.15	12	0.02	-2086.00	2373.00	14650	20221014	-65.19	4955	20231016	2.93	12980	-60.71	20230421	4955	2.93	20231016	14250	-64.21	20221018	4955	2.93	20231016	0.80	N	115180	500	62 억		154706	N	N	0	N	00	N
80	20231018	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-50	5	-0.96	5968000	1159	2.84	5160	5200	5120	6760	3640	5200	5149.27	1.25	0	-637	5513	5356	5163	5006	4813	5435	5085	62	1560	500	3430	10	1	12418697	640	-2.47	2.17	12	0.01	-2086.00	2373.00	14650	20221014	-64.85	4955	20231016	3.94	12980	-60.32	20230421	4955	3.94	20231016	14250	-63.86	20221018	4955	3.94	20231016	0.80	N	115180	500	62 억		154706	N	N	0	N	00	N
81	20231018	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-40	5	-0.77	3104360	603	1.48	5160	5170	5140	6760	3640	5200	5148.19	1.25	0	-576	5513	5356	5163	5006	4813	5435	5085	62	1560	500	3430	10	1	12418697	641	-2.47	2.17	12	0.00	-2086.00	2373.00	14650	20221014	-64.78	4955	20231016	4.14	12980	-60.25	20230421	4955	4.14	20231016	14250	-63.79	20221018	4955	4.14	20231016	0.80	N	115180	500	62 억		154706	N	N	0	N	00	N
82	20231017	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	160	2	3.17	210141650	40708	88.63	4975	5320	4970	6550	3530	5040	5162.17	1.15	0	11444	5470	5255	5105	4890	4740	5180	4815	62	1510	500	3320	10	1	12418697	646	-2.49	2.19	12	0.33	-2086.00	2373.00	14650	20221014	-64.51	4955	20231016	4.94	12980	-59.94	20230421	4955	4.94	20231016	14250	-63.51	20221018	4955	4.94	20231016	0.81	N	115180	500	62 억		143208	N	N	0	N	00	N
83	20231017	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	150	2	2.98	190383380	36876	80.28	4975	5320	4970	6550	3530	5040	5162.80	1.15	0	10120	5470	5255	5105	4890	4740	5180	4815	62	1510	500	3320	10	1	12418697	645	-2.49	2.19	12	0.30	-2086.00	2373.00	14650	20221014	-64.57	4955	20231016	4.74	12980	-60.02	20230421	4955	4.74	20231016	14250	-63.58	20221018	4955	4.74	20231016	0.81	N	115180	500	62 억		143208	N	N	0	N	00	N
84	20231017	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	130	2	2.58	178618850	34601	75.33	4975	5320	4970	6550	3530	5040	5162.25	1.15	0	9318	5470	5255	5105	4890	4740	5180	4815	62	1510	500	3320	10	1	12418697	642	-2.48	2.18	12	0.28	-2086.00	2373.00	14650	20221014	-64.71	4955	20231016	4.34	12980	-60.17	20230421	4955	4.34	20231016	14250	-63.72	20221018	4955	4.34	20231016	0.81	N	115180	500	62 억		143208	N	N	0	N	00	N
85	20231017	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	80	2	1.59	164122990	31789	69.21	4975	5320	4970	6550	3530	5040	5162.89	1.15	0	9683	5470	5255	5105	4890	4740	5180	4815	62	1510	500	3320	10	1	12418697	636	-2.45	2.16	12	0.26	-2086.00	2373.00	14650	20221014	-65.05	4955	20231016	3.33	12980	-60.55	20230421	4955	3.33	20231016	14250	-64.07	20221018	4955	3.33	20231016	0.81	N	115180	500	62 억		143208	N	N	0	N	00	N
86	20231017	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	100	2	1.98	150408810	29110	63.38	4975	5320	4970	6550	3530	5040	5166.91	1.15	0	9731	5470	5255	5105	4890	4740	5180	4815	62	1510	500	3320	10	1	12418697	638	-2.46	2.17	12	0.23	-2086.00	2373.00	14650	20221014	-64.91	4955	20231016	3.73	12980	-60.40	20230421	4955	3.73	20231016	14250	-63.93	20221018	4955	3.73	20231016	0.81	N	115180	500	62 억		143208	N	N	0	N	00	N
87	20231017	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	230	2	4.56	126558070	24515	53.37	4975	5320	4970	6550	3530	5040	5162.47	1.15	0	7946	5470	5255	5105	4890	4740	5180	4815	62	1510	500	3320	10	1	12418697	654	-2.53	2.22	12	0.20	-2086.00	2373.00	14650	20221014	-64.03	4955	20231016	6.36	12980	-59.40	20230421	4955	6.36	20231016	14250	-63.02	20221018	4955	6.36	20231016	0.81	N	115180	500	62 억		143208	N	N	0	N	00	N
88	20231017	100647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	170	2	3.37	69095890	13578	29.56	4975	5230	4970	6550	3530	5040	5088.81	1.15	0	3553	5470	5255	5105	4890	4740	5180	4815	62	1510	500	3320	10	1	12418697	647	-2.50	2.20	12	0.11	-2086.00	2373.00	14650	20221014	-64.44	4955	20231016	5.15	12980	-59.86	20230421	4955	5.15	20231016	14250	-63.44	20221018	4955	5.15	20231016	0.81	N	115180	500	62 억		143208	N	N	0	N	00	N
89	20231017	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	10	2	0.20	20235670	4056	8.83	4975	5060	4970	6550	3530	5040	4989.07	1.15	0	855	5470	5255	5105	4890	4740	5180	4815	62	1510	500	3320	10	1	12418697	627	-2.42	2.13	12	0.03	-2086.00	2373.00	14650	20221014	-65.53	4955	20231016	1.92	12980	-61.09	20230421	4955	1.92	20231016	14250	-64.56	20221018	4955	1.92	20231016	0.81	N	115180	500	62 억		143208	N	N	0	N	00	N
90	20231016	160655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5040	-280	5	-5.26	231814110	45928	308.51	5320	5320	4955	6910	3730	5320	5047.35	1.23	0	-7146	5480	5400	5240	5160	5000	5440	5200	62	1590	500	3510	10	1	12418697	626	-2.42	2.12	12	0.37	-2086.00	2373.00	14650	20221014	-65.60	4955	20231016	1.72	12980	-61.17	20230421	4955	1.72	20231016	14250	-64.63	20221018	4955	1.72	20231016	0.83	N	115180	500	62 억		152381	N	N	0	N	00	N
91	20231016	150655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	-320	5	-6.02	214611135	42504	285.51	5320	5320	4955	6910	3730	5320	5049.20	1.23	0	-7883	5480	5400	5240	5160	5000	5440	5200	62	1590	500	3510	10	1	12418697	621	-2.40	2.11	12	0.34	-2086.00	2373.00	14650	20221014	-65.87	4955	20231016	0.91	12980	-61.48	20230421	4955	0.91	20231016	14250	-64.91	20221018	4955	0.91	20231016	0.83	N	115180	500	62 억		152381	N	N	0	N	00	N
92	20231016	140655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5040	-280	5	-5.26	177909820	35166	236.22	5320	5320	4955	6910	3730	5320	5059.14	1.23	0	-6026	5480	5400	5240	5160	5000	5440	5200	62	1590	500	3510	10	1	12418697	626	-2.42	2.12	12	0.28	-2086.00	2373.00	14650	20221014	-65.60	4955	20231016	1.72	12980	-61.17	20230421	4955	1.72	20231016	14250	-64.63	20221018	4955	1.72	20231016	0.83	N	115180	500	62 억		152381	N	N	0	N	00	N
93	20231016	130651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5030	-290	5	-5.45	159017460	31409	210.98	5320	5320	4955	6910	3730	5320	5062.80	1.23	0	-6010	5480	5400	5240	5160	5000	5440	5200	62	1590	500	3510	10	1	12418697	625	-2.41	2.12	12	0.25	-2086.00	2373.00	14650	20221014	-65.67	4955	20231016	1.51	12980	-61.25	20230421	4955	1.51	20231016	14250	-64.70	20221018	4955	1.51	20231016	0.83	N	115180	500	62 억		152381	N	N	0	N	00	N
94	20231016	120650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5020	-300	5	-5.64	129738200	25561	171.70	5320	5320	4955	6910	3730	5320	5075.63	1.23	0	-4513	5480	5400	5240	5160	5000	5440	5200	62	1590	500	3510	10	1	12418697	623	-2.41	2.12	12	0.21	-2086.00	2373.00	14650	20221014	-65.73	4955	20231016	1.31	12980	-61.33	20230421	4955	1.31	20231016	14250	-64.77	20221018	4955	1.31	20231016	0.83	N	115180	500	62 억		152381	N	N	0	N	00	N
95	20231016	110647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5080	-240	5	-4.51	101974100	20048	134.67	5320	5320	4955	6910	3730	5320	5086.50	1.23	0	-2339	5480	5400	5240	5160	5000	5440	5200	62	1590	500	3510	10	1	12418697	631	-2.44	2.14	12	0.16	-2086.00	2373.00	14650	20221014	-65.32	4955	20231016	2.52	12980	-60.86	20230421	4955	2.52	20231016	14250	-64.35	20221018	4955	2.52	20231016	0.83	N	115180	500	62 억		152381	N	N	0	N	00	N
96	20231016	100644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5050	-270	5	-5.08	74769690	14715	98.84	5320	5320	4955	6910	3730	5320	5081.19	1.23	0	-149	5480	5400	5240	5160	5000	5440	5200	62	1590	500	3510	10	1	12418697	627	-2.42	2.13	12	0.12	-2086.00	2373.00	14650	20221014	-65.53	4955	20231016	1.92	12980	-61.09	20230421	4955	1.92	20231016	14250	-64.56	20221018	4955	1.92	20231016	0.83	N	115180	500	62 억		152381	N	N	0	N	00	N
97	20231016	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-190	5	-3.57	8247650	1588	10.67	5320	5320	5130	6910	3730	5320	5193.73	1.23	0	262	5480	5400	5240	5160	5000	5440	5200	62	1590	500	3510	10	1	12418697	637	-2.46	2.16	12	0.01	-2086.00	2373.00	14650	20221014	-64.98	5050	20231012	1.58	12980	-60.48	20230421	5050	1.58	20231012	14250	-64.00	20221018	5050	1.58	20231012	0.83	N	115180	500	62 억		152381	N	N	0	N	00	N
98	20231012	160706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5280	50	2	0.96	168172190	32083	79.25	5300	5360	5050	6790	3670	5230	5241.79	1.18	0	10507	5536	5382	5246	5092	4956	5315	5025	62	1560	500	3450	10	1	12418697	656	-2.53	2.23	12	0.26	-2086.00	2373.00	19600	20221007	-73.06	5050	20231012	4.55	12980	-59.32	20230421	5050	4.55	20231012	14650	-63.96	20221014	5050	4.55	20231012	0.81	N	115180	500	62 억		146405	N	N	0	N	00	N
99	20231012	150651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5220	-10	5	-0.19	164851090	31450	77.69	5300	5360	5050	6790	3670	5230	5241.69	1.18	0	10207	5536	5382	5246	5092	4956	5315	5025	62	1560	500	3450	10	1	12418697	648	-2.50	2.20	12	0.25	-2086.00	2373.00	19600	20221007	-73.37	5050	20231012	3.37	12980	-59.78	20230421	5050	3.37	20231012	14650	-64.37	20221014	5050	3.37	20231012	0.81	N	115180	500	62 억		146405	N	N	0	N	00	N
100	20231012	140650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5230	0	3	0.00	113139410	21545	53.22	5300	5360	5050	6790	3670	5230	5251.31	1.18	0	6398	5536	5382	5246	5092	4956	5315	5025	62	1560	500	3450	10	1	12418697	649	-2.51	2.20	12	0.17	-2086.00	2373.00	19600	20221007	-73.32	5050	20231012	3.56	12980	-59.71	20230421	5050	3.56	20231012	14650	-64.30	20221014	5050	3.56	20231012	0.81	N	115180	500	62 억		146405	N	N	0	N	00	N
101	20231012	130650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5230	0	3	0.00	55866280	10737	26.52	5300	5300	5050	6790	3670	5230	5203.16	1.18	0	3162	5536	5382	5246	5092	4956	5315	5025	62	1560	500	3450	10	1	12418697	649	-2.51	2.20	12	0.09	-2086.00	2373.00	19600	20221007	-73.32	5050	20231012	3.56	12980	-59.71	20230421	5050	3.56	20231012	14650	-64.30	20221014	5050	3.56	20231012	0.81	N	115180	500	62 억		146405	N	N	0	N	00	N
102	20231012	120658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5220	-10	5	-0.19	43467300	8366	20.67	5300	5300	5050	6790	3670	5230	5195.71	1.18	0	2581	5536	5382	5246	5092	4956	5315	5025	62	1560	500	3450	10	1	12418697	648	-2.50	2.20	12	0.07	-2086.00	2373.00	19600	20221007	-73.37	5050	20231012	3.37	12980	-59.78	20230421	5050	3.37	20231012	14650	-64.37	20221014	5050	3.37	20231012	0.81	N	115180	500	62 억		146405	N	N	0	N	00	N
103	20231012	110658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5220	-10	5	-0.19	30407440	5868	14.50	5300	5300	5050	6790	3670	5230	5181.91	1.18	0	1930	5536	5382	5246	5092	4956	5315	5025	62	1560	500	3450	10	1	12418697	648	-2.50	2.20	12	0.05	-2086.00	2373.00	19600	20221007	-73.37	5050	20231012	3.37	12980	-59.78	20230421	5050	3.37	20231012	14650	-64.37	20221014	5050	3.37	20231012	0.81	N	115180	500	62 억		146405	N	N	0	N	00	N
104	20231012	100654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5170	-60	5	-1.15	18385740	3549	8.77	5300	5300	5050	6790	3670	5230	5180.54	1.18	0	664	5536	5382	5246	5092	4956	5315	5025	62	1560	500	3450	10	1	12418697	642	-2.48	2.18	12	0.03	-2086.00	2373.00	19600	20221007	-73.62	5050	20231012	2.38	12980	-60.17	20230421	5050	2.38	20231012	14650	-64.71	20221014	5050	2.38	20231012	0.81	N	115180	500	62 억		146405	N	N	0	N	00	N
105	20231012	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	50	2	0.96	1564660	296	0.73	5300	5300	5250	6790	3670	5230	5286.01	1.18	0	-150	5536	5382	5246	5092	4956	5315	5025	62	1560	500	3450	10	1	12418697	656	-2.53	2.23	12	0.00	-2086.00	2373.00	19600	20221007	-73.06	5110	20231011	3.33	12980	-59.32	20230421	5110	3.33	20231011	14650	-63.96	20221014	5110	3.33	20231011	0.81	N	115180	500	62 억		146405	N	N	0	N	00	N
106	20231011	160649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5230	-90	5	-1.69	210123090	40213	205.59	5260	5400	5110	6910	3730	5320	5225.25	1.17	0	1089	5706	5512	5406	5212	5106	5460	5160	62	1590	500	3510	10	1	12418697	649	-2.51	2.20	12	0.32	-2086.00	2373.00	19600	20221007	-73.32	5110	20231011	2.35	12980	-59.71	20230421	5110	2.35	20231011	15450	-66.15	20221011	5110	2.35	20231011	0.81	N	115180	500	62 억		145317	N	N	0	N	00	N
107	20231011	150653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5130	-190	5	-3.57	192027340	36720	187.73	5260	5400	5110	6910	3730	5320	5229.50	1.17	0	-79	5706	5512	5406	5212	5106	5460	5160	62	1590	500	3510	10	1	12418697	637	-2.46	2.16	12	0.30	-2086.00	2373.00	19600	20221007	-73.83	5110	20231011	0.39	12980	-60.48	20230421	5110	0.39	20231011	15450	-66.80	20221011	5110	0.39	20231011	0.81	N	115180	500	62 억		145317	N	N	0	N	00	N
108	20231011	140656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5150	-170	5	-3.20	138550890	26330	134.61	5260	5400	5110	6910	3730	5320	5262.09	1.17	0	-3126	5706	5512	5406	5212	5106	5460	5160	62	1590	500	3510	10	1	12418697	640	-2.47	2.17	12	0.21	-2086.00	2373.00	19600	20221007	-73.72	5110	20231011	0.78	12980	-60.32	20230421	5110	0.78	20231011	15450	-66.67	20221011	5110	0.78	20231011	0.81	N	115180	500	62 억		145317	N	N	0	N	00	N
109	20231011	130647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5300	-20	5	-0.38	84205820	15892	81.25	5260	5400	5160	6910	3730	5320	5298.63	1.17	0	-3185	5706	5512	5406	5212	5106	5460	5160	62	1590	500	3510	10	1	12418697	658	-2.54	2.23	12	0.13	-2086.00	2373.00	19600	20221007	-72.96	5160	20231011	2.71	12980	-59.17	20230421	5160	2.71	20231011	15450	-65.70	20221011	5160	2.71	20231011	0.81	N	115180	500	62 억		145317	N	N	0	N	00	N
110	20231011	120701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5330	10	2	0.19	38495190	7189	36.75	5260	5400	5260	6910	3730	5320	5354.74	1.17	0	168	5706	5512	5406	5212	5106	5460	5160	62	1590	500	3510	10	1	12418697	662	-2.56	2.25	12	0.06	-2086.00	2373.00	19600	20221007	-72.81	5260	20231011	1.33	12980	-58.94	20230421	5260	1.33	20231011	15450	-65.50	20221011	5260	1.33	20231011	0.81	N	115180	500	62 억		145317	N	N	0	N	00	N
111	20231011	110655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5380	60	2	1.13	22213850	4151	21.22	5260	5400	5260	6910	3730	5320	5351.45	1.17	0	-341	5706	5512	5406	5212	5106	5460	5160	62	1590	500	3510	10	1	12418697	668	-2.58	2.27	12	0.03	-2086.00	2373.00	19600	20221007	-72.55	5260	20231011	2.28	12980	-58.55	20230421	5260	2.28	20231011	15450	-65.18	20221011	5260	2.28	20231011	0.81	N	115180	500	62 억		145317	N	N	0	N	00	N
112	20231011	100651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5390	70	2	1.32	18515820	3464	17.71	5260	5390	5260	6910	3730	5320	5345.21	1.17	0	73	5706	5512	5406	5212	5106	5460	5160	62	1590	500	3510	10	1	12418697	669	-2.58	2.27	12	0.03	-2086.00	2373.00	19600	20221007	-72.50	5260	20231011	2.47	12980	-58.47	20230421	5260	2.47	20231011	15450	-65.11	20221011	5260	2.47	20231011	0.81	N	115180	500	62 억		145317	N	N	0	N	00	N
113	20231011	090655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5330	10	2	0.19	1355120	256	1.31	5260	5340	5260	6910	3730	5320	5293.44	1.17	0	-1	5706	5512	5406	5212	5106	5460	5160	62	1590	500	3510	10	1	12418697	662	-2.56	2.25	12	0.00	-2086.00	2373.00	19600	20221007	-72.81	5260	20231011	1.33	12980	-58.94	20230421	5260	1.33	20231011	15450	-65.50	20221011	5260	1.33	20231011	0.81	N	115180	500	62 억		145317	N	N	0	N	00	N
114	20231010	160646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5320	-250	5	-4.49	106120100	19560	46.65	5570	5600	5300	7240	3900	5570	5425.36	1.21	0	-5197	5736	5652	5526	5442	5316	5695	5485	62	1670	500	3670	10	1	12418697	661	-2.55	2.24	12	0.16	-2086.00	2373.00	19600	20221007	-72.86	5300	20231010	0.38	12980	-59.01	20230421	5300	0.38	20231010	15450	-65.57	20221011	5300	0.38	20231010	0.80	N	115180	500	62 억		150489	N	N	0	N	00	N
115	20231010	150645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5320	-250	5	-4.49	97254670	17897	42.69	5570	5600	5300	7240	3900	5570	5434.13	1.21	0	-4700	5736	5652	5526	5442	5316	5695	5485	62	1670	500	3670	10	1	12418697	661	-2.55	2.24	12	0.14	-2086.00	2373.00	19600	20221007	-72.86	5300	20231010	0.38	12980	-59.01	20230421	5300	0.38	20231010	15450	-65.57	20221011	5300	0.38	20231010	0.80	N	115180	500	62 억		150489	N	N	0	N	00	N
116	20231010	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-220	5	-3.95	80638060	14773	35.23	5570	5600	5350	7240	3900	5570	5458.48	1.21	0	-3162	5736	5652	5526	5442	5316	5695	5485	62	1670	500	3670	10	1	12418697	664	-2.56	2.25	12	0.12	-2086.00	2373.00	19600	20221007	-72.70	5330	20231005	0.38	12980	-58.78	20230421	5330	0.38	20231005	15450	-65.37	20221011	5330	0.38	20231005	0.80	N	115180	500	62 억		150489	N	N	0	N	00	N
117	20231010	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-180	5	-3.23	73922960	13520	32.25	5570	5600	5390	7240	3900	5570	5467.67	1.21	0	-2741	5736	5652	5526	5442	5316	5695	5485	62	1670	500	3670	10	1	12418697	669	-2.58	2.27	12	0.11	-2086.00	2373.00	19600	20221007	-72.50	5330	20231005	1.13	12980	-58.47	20230421	5330	1.13	20231005	15450	-65.11	20221011	5330	1.13	20231005	0.80	N	115180	500	62 억		150489	N	N	0	N	00	N
118	20231010	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-120	5	-2.15	56338300	10272	24.50	5570	5600	5410	7240	3900	5570	5484.65	1.21	0	-242	5736	5652	5526	5442	5316	5695	5485	62	1670	500	3670	10	1	12418697	677	-2.61	2.30	12	0.08	-2086.00	2373.00	19600	20221007	-72.19	5330	20231005	2.25	12980	-58.01	20230421	5330	2.25	20231005	15450	-64.72	20221011	5330	2.25	20231005	0.80	N	115180	500	62 억		150489	N	N	0	N	00	N
119	20231010	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-120	5	-2.15	33294420	6027	14.37	5570	5600	5450	7240	3900	5570	5524.21	1.21	0	35	5736	5652	5526	5442	5316	5695	5485	62	1670	500	3670	10	1	12418697	677	-2.61	2.30	12	0.05	-2086.00	2373.00	19600	20221007	-72.19	5330	20231005	2.25	12980	-58.01	20230421	5330	2.25	20231005	15450	-64.72	20221011	5330	2.25	20231005	0.80	N	115180	500	62 억		150489	N	N	0	N	00	N
120	20231010	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-10	5	-0.18	13010070	2338	5.58	5570	5600	5500	7240	3900	5570	5564.62	1.21	0	-352	5736	5652	5526	5442	5316	5695	5485	62	1670	500	3670	10	1	12418697	690	-2.67	2.34	12	0.02	-2086.00	2373.00	19600	20221007	-71.63	5330	20231005	4.32	12980	-57.16	20230421	5330	4.32	20231005	15450	-64.01	20221011	5330	4.32	20231005	0.80	N	115180	500	62 억		150489	N	N	0	N	00	N
121	20231010	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-50	5	-0.90	1099950	198	0.47	5570	5570	5520	7240	3900	5570	5555.30	1.21	0	-92	5736	5652	5526	5442	5316	5695	5485	62	1670	500	3670	10	1	12418697	686	-2.65	2.33	12	0.00	-2086.00	2373.00	19600	20221007	-71.84	5330	20231005	3.56	12980	-57.47	20230421	5330	3.56	20231005	15450	-64.27	20221011	5330	3.56	20231005	0.80	N	115180	500	62 억		150489	N	N	0	N	00	N
122	20231006	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	80	2	1.46	229921270	41820	93.74	5500	5610	5400	7130	3850	5490	5497.77	1.05	0	20004	6063	5776	5553	5266	5043	5665	5155	62	1640	500	3620	10	1	12418697	692	-2.67	2.35	12	0.34	-2086.00	2373.00	19600	20221007	-71.58	5330	20231005	4.50	12980	-57.09	20230421	5330	4.50	20231005	30300	-81.62	20221006	5330	4.50	20231005	0.79	N	115180	500	62 억		130157	N	N	0	N	00	N
123	20231006	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	10	2	0.18	221705670	40321	90.38	5500	5610	5400	7130	3850	5490	5498.52	1.05	0	19190	6063	5776	5553	5266	5043	5665	5155	62	1640	500	3620	10	1	12418697	683	-2.64	2.32	12	0.32	-2086.00	2373.00	19600	20221007	-71.94	5330	20231005	3.19	12980	-57.63	20230421	5330	3.19	20231005	30300	-81.85	20221006	5330	3.19	20231005	0.79	N	115180	500	62 억		130157	N	N	0	N	00	N
124	20231006	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	0	3	0.00	192068270	34885	78.20	5500	5610	5400	7130	3850	5490	5505.76	1.05	0	16382	6063	5776	5553	5266	5043	5665	5155	62	1640	500	3620	10	1	12418697	682	-2.63	2.31	12	0.28	-2086.00	2373.00	19600	20221007	-71.99	5330	20231005	3.00	12980	-57.70	20230421	5330	3.00	20231005	30300	-81.88	20221006	5330	3.00	20231005	0.79	N	115180	500	62 억		130157	N	N	0	N	00	N
125	20231006	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	40	2	0.73	140346460	25436	57.02	5500	5610	5400	7130	3850	5490	5517.63	1.05	0	12203	6063	5776	5553	5266	5043	5665	5155	62	1640	500	3620	10	1	12418697	687	-2.65	2.33	12	0.20	-2086.00	2373.00	19600	20221007	-71.79	5330	20231005	3.75	12980	-57.40	20230421	5330	3.75	20231005	30300	-81.75	20221006	5330	3.75	20231005	0.79	N	115180	500	62 억		130157	N	N	0	N	00	N
126	20231006	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	10	2	0.18	100624900	18163	40.71	5500	5610	5490	7130	3850	5490	5540.10	1.05	0	9451	6063	5776	5553	5266	5043	5665	5155	62	1640	500	3620	10	1	12418697	683	-2.64	2.32	12	0.15	-2086.00	2373.00	19600	20221007	-71.94	5330	20231005	3.19	12980	-57.63	20230421	5330	3.19	20231005	30300	-81.85	20221006	5330	3.19	20231005	0.79	N	115180	500	62 억		130157	N	N	0	N	00	N
127	20231006	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	60	2	1.09	79589120	14354	32.18	5500	5610	5490	7130	3850	5490	5544.73	1.05	0	9181	6063	5776	5553	5266	5043	5665	5155	62	1640	500	3620	10	1	12418697	689	-2.66	2.34	12	0.12	-2086.00	2373.00	19600	20221007	-71.68	5330	20231005	4.13	12980	-57.24	20230421	5330	4.13	20231005	30300	-81.68	20221006	5330	4.13	20231005	0.79	N	115180	500	62 억		130157	N	N	0	N	00	N
128	20231006	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	50	2	0.91	44859140	8103	18.16	5500	5610	5490	7130	3850	5490	5536.12	1.05	0	5503	6063	5776	5553	5266	5043	5665	5155	62	1640	500	3620	10	1	12418697	688	-2.66	2.33	12	0.07	-2086.00	2373.00	19600	20221007	-71.73	5330	20231005	3.94	12980	-57.32	20230421	5330	3.94	20231005	30300	-81.72	20221006	5330	3.94	20231005	0.79	N	115180	500	62 억		130157	N	N	0	N	00	N
129	20231006	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	60	2	1.09	1963240	355	0.80	5500	5550	5500	7130	3850	5490	5530.25	1.05	0	-76	6063	5776	5553	5266	5043	5665	5155	62	1640	500	3620	10	1	12418697	689	-2.66	2.34	12	0.00	-2086.00	2373.00	19600	20221007	-71.68	5330	20231005	4.13	12980	-57.24	20230421	5330	4.13	20231005	30300	-81.68	20221006	5330	4.13	20231005	0.79	N	115180	500	62 억		130157	N	N	0	N	00	N