KissMeData/187660/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	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1763	-49	5	-2.70	126141654	71280	326.58	1822	1825	1741	2355	1269	1812	1769.66	0.95	0	-21659	1878	1844	1798	1764	1718	1862	1782	22	543	100	1260	1	1	21836250	385	146.92	1.25	12	0.33	12.00	1409.00	3325	20230628	-46.98	1710	20231020	3.10	3325	-46.98	20230628	1710	3.10	20231020	3325	-46.98	20230628	1710	3.10	20231020	4.25	N	187660	100	21 억		208400	N	N	0	N	00	N
3	20231031	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1749	-63	5	-3.48	89644781	50539	231.55	1822	1825	1741	2355	1269	1812	1773.77	0.95	0	-21375	1878	1844	1798	1764	1718	1862	1782	22	543	100	1260	1	1	21836250	382	145.75	1.24	12	0.23	12.00	1409.00	3325	20230628	-47.40	1710	20231020	2.28	3325	-47.40	20230628	1710	2.28	20231020	3325	-47.40	20230628	1710	2.28	20231020	4.25	N	187660	100	21 억		208400	N	N	0	N	00	N
4	20231031	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1751	-61	5	-3.37	74742305	42017	192.51	1822	1825	1741	2355	1269	1812	1778.86	0.95	0	-18020	1878	1844	1798	1764	1718	1862	1782	22	543	100	1260	1	1	21836250	382	145.92	1.24	12	0.19	12.00	1409.00	3325	20230628	-47.34	1710	20231020	2.40	3325	-47.34	20230628	1710	2.40	20231020	3325	-47.34	20230628	1710	2.40	20231020	4.25	N	187660	100	21 억		208400	N	N	0	N	00	N
5	20231031	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1762	-50	5	-2.76	66529761	37340	171.08	1822	1825	1741	2355	1269	1812	1781.73	0.95	0	-16124	1878	1844	1798	1764	1718	1862	1782	22	543	100	1260	1	1	21836250	385	146.83	1.25	12	0.17	12.00	1409.00	3325	20230628	-47.01	1710	20231020	3.04	3325	-47.01	20230628	1710	3.04	20231020	3325	-47.01	20230628	1710	3.04	20231020	4.25	N	187660	100	21 억		208400	N	N	0	N	00	N
6	20231031	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1758	-54	5	-2.98	50650593	28307	129.69	1822	1825	1758	2355	1269	1812	1789.33	0.95	0	-13983	1878	1844	1798	1764	1718	1862	1782	22	543	100	1260	1	1	21836250	384	146.50	1.25	12	0.13	12.00	1409.00	3325	20230628	-47.13	1710	20231020	2.81	3325	-47.13	20230628	1710	2.81	20231020	3325	-47.13	20230628	1710	2.81	20231020	4.25	N	187660	100	21 억		208400	N	N	0	N	00	N
7	20231031	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1801	-11	5	-0.61	30407660	16870	77.29	1822	1825	1788	2355	1269	1812	1802.47	0.95	0	-7714	1878	1844	1798	1764	1718	1862	1782	22	543	100	1260	1	1	21836250	393	150.08	1.28	12	0.08	12.00	1409.00	3325	20230628	-45.83	1710	20231020	5.32	3325	-45.83	20230628	1710	5.32	20231020	3325	-45.83	20230628	1710	5.32	20231020	4.25	N	187660	100	21 억		208400	N	N	0	N	00	N
8	20231031	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1803	-9	5	-0.50	22918509	12686	58.12	1822	1825	1788	2355	1269	1812	1806.60	0.95	0	-3590	1878	1844	1798	1764	1718	1862	1782	22	543	100	1260	1	1	21836250	394	150.25	1.28	12	0.06	12.00	1409.00	3325	20230628	-45.77	1710	20231020	5.44	3325	-45.77	20230628	1710	5.44	20231020	3325	-45.77	20230628	1710	5.44	20231020	4.25	N	187660	100	21 억		208400	N	N	0	N	00	N
9	20231031	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1825	13	2	0.72	7879433	4340	19.88	1822	1825	1810	2355	1269	1812	1815.54	0.95	0	256	1878	1844	1798	1764	1718	1862	1782	22	543	100	1260	1	1	21836250	399	152.08	1.30	12	0.02	12.00	1409.00	3325	20230628	-45.11	1710	20231020	6.73	3325	-45.11	20230628	1710	6.73	20231020	3325	-45.11	20230628	1710	6.73	20231020	4.25	N	187660	100	21 억		208400	N	N	0	N	00	N
10	20231030	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1812	32	2	1.80	38718903	21541	32.81	1780	1832	1752	2310	1246	1780	1797.45	0.97	0	-4067	1825	1802	1766	1743	1707	1814	1755	22	530	100	1240	1	1	21836250	396	151.00	1.29	12	0.10	12.00	1409.00	3325	20230628	-45.50	1710	20231020	5.96	3325	-45.50	20230628	1710	5.96	20231020	3325	-45.50	20230628	1710	5.96	20231020	4.27	N	187660	100	21 억		212468	N	N	0	N	00	N
11	20231030	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1811	31	2	1.74	29272458	16272	24.78	1780	1832	1752	2310	1246	1780	1798.95	0.97	0	-3939	1825	1802	1766	1743	1707	1814	1755	22	530	100	1240	1	1	21836250	395	150.92	1.29	12	0.07	12.00	1409.00	3325	20230628	-45.53	1710	20231020	5.91	3325	-45.53	20230628	1710	5.91	20231020	3325	-45.53	20230628	1710	5.91	20231020	4.27	N	187660	100	21 억		212468	N	N	0	N	00	N
12	20231030	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1815	35	2	1.97	27392339	15231	23.20	1780	1832	1752	2310	1246	1780	1798.46	0.97	0	-3702	1825	1802	1766	1743	1707	1814	1755	22	530	100	1240	1	1	21836250	396	151.25	1.29	12	0.07	12.00	1409.00	3325	20230628	-45.41	1710	20231020	6.14	3325	-45.41	20230628	1710	6.14	20231020	3325	-45.41	20230628	1710	6.14	20231020	4.27	N	187660	100	21 억		212468	N	N	0	N	00	N
13	20231030	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1825	45	2	2.53	25679569	14289	21.76	1780	1832	1752	2310	1246	1780	1797.16	0.97	0	-3591	1825	1802	1766	1743	1707	1814	1755	22	530	100	1240	1	1	21836250	399	152.08	1.30	12	0.07	12.00	1409.00	3325	20230628	-45.11	1710	20231020	6.73	3325	-45.11	20230628	1710	6.73	20231020	3325	-45.11	20230628	1710	6.73	20231020	4.27	N	187660	100	21 억		212468	N	N	0	N	00	N
14	20231030	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1791	11	2	0.62	10867098	6118	9.32	1780	1810	1752	2310	1246	1780	1776.25	0.97	0	-2227	1825	1802	1766	1743	1707	1814	1755	22	530	100	1240	1	1	21836250	391	149.25	1.27	12	0.03	12.00	1409.00	3325	20230628	-46.14	1710	20231020	4.74	3325	-46.14	20230628	1710	4.74	20231020	3325	-46.14	20230628	1710	4.74	20231020	4.27	N	187660	100	21 억		212468	N	N	0	N	00	N
15	20231030	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1791	11	2	0.62	9684143	5457	8.31	1780	1810	1752	2310	1246	1780	1774.63	0.97	0	-2175	1825	1802	1766	1743	1707	1814	1755	22	530	100	1240	1	1	21836250	391	149.25	1.27	12	0.02	12.00	1409.00	3325	20230628	-46.14	1710	20231020	4.74	3325	-46.14	20230628	1710	4.74	20231020	3325	-46.14	20230628	1710	4.74	20231020	4.27	N	187660	100	21 억		212468	N	N	0	N	00	N
16	20231030	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1772	-8	5	-0.45	7906575	4458	6.79	1780	1810	1752	2310	1246	1780	1773.57	0.97	0	-2348	1825	1802	1766	1743	1707	1814	1755	22	530	100	1240	1	1	21836250	387	147.67	1.26	12	0.02	12.00	1409.00	3325	20230628	-46.71	1710	20231020	3.63	3325	-46.71	20230628	1710	3.63	20231020	3325	-46.71	20230628	1710	3.63	20231020	4.27	N	187660	100	21 억		212468	N	N	0	N	00	N
17	20231030	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1758	-22	5	-1.24	4142960	2325	3.54	1780	1810	1758	2310	1246	1780	1781.92	0.97	0	-786	1825	1802	1766	1743	1707	1814	1755	22	530	100	1240	1	1	21836250	384	146.50	1.25	12	0.01	12.00	1409.00	3325	20230628	-47.13	1710	20231020	2.81	3325	-47.13	20230628	1710	2.81	20231020	3325	-47.13	20230628	1710	2.81	20231020	4.27	N	187660	100	21 억		212468	N	N	0	N	00	N
18	20231027	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1780	5	2	0.28	115299642	65614	163.89	1756	1789	1730	2305	1243	1775	1757.24	0.88	0	20186	1853	1813	1779	1739	1705	1834	1760	22	530	100	1240	1	1	21836250	389	148.33	1.26	12	0.30	12.00	1409.00	3325	20230628	-46.47	1710	20231020	4.09	3325	-46.47	20230628	1710	4.09	20231020	3325	-46.47	20230628	1710	4.09	20231020	4.25	N	187660	100	21 억		191533	N	N	0	N	00	N
19	20231027	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1763	-12	5	-0.68	113012256	64328	160.68	1756	1789	1730	2305	1243	1775	1756.81	0.88	0	20439	1853	1813	1779	1739	1705	1834	1760	22	530	100	1240	1	1	21836250	385	146.92	1.25	12	0.29	12.00	1409.00	3325	20230628	-46.98	1710	20231020	3.10	3325	-46.98	20230628	1710	3.10	20231020	3325	-46.98	20230628	1710	3.10	20231020	4.25	N	187660	100	21 억		191533	N	N	0	N	00	N
20	20231027	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1764	-11	5	-0.62	104881167	59697	149.11	1756	1789	1730	2305	1243	1775	1756.89	0.88	0	21135	1853	1813	1779	1739	1705	1834	1760	22	530	100	1240	1	1	21836250	385	147.00	1.25	12	0.27	12.00	1409.00	3325	20230628	-46.95	1710	20231020	3.16	3325	-46.95	20230628	1710	3.16	20231020	3325	-46.95	20230628	1710	3.16	20231020	4.25	N	187660	100	21 억		191533	N	N	0	N	00	N
21	20231027	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1779	4	2	0.23	96682198	55021	137.43	1756	1789	1730	2305	1243	1775	1757.19	0.88	0	19766	1853	1813	1779	1739	1705	1834	1760	22	530	100	1240	1	1	21836250	388	148.25	1.26	12	0.25	12.00	1409.00	3325	20230628	-46.50	1710	20231020	4.04	3325	-46.50	20230628	1710	4.04	20231020	3325	-46.50	20230628	1710	4.04	20231020	4.25	N	187660	100	21 억		191533	N	N	0	N	00	N
22	20231027	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1788	13	2	0.73	91025697	51829	129.46	1756	1789	1730	2305	1243	1775	1756.27	0.88	0	21510	1853	1813	1779	1739	1705	1834	1760	22	530	100	1240	1	1	21836250	390	149.00	1.27	12	0.24	12.00	1409.00	3325	20230628	-46.23	1710	20231020	4.56	3325	-46.23	20230628	1710	4.56	20231020	3325	-46.23	20230628	1710	4.56	20231020	4.25	N	187660	100	21 억		191533	N	N	0	N	00	N
23	20231027	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1770	-5	5	-0.28	72598651	41432	103.49	1756	1774	1730	2305	1243	1775	1752.24	0.88	0	18271	1853	1813	1779	1739	1705	1834	1760	22	530	100	1240	1	1	21836250	387	147.50	1.26	12	0.19	12.00	1409.00	3325	20230628	-46.77	1710	20231020	3.51	3325	-46.77	20230628	1710	3.51	20231020	3325	-46.77	20230628	1710	3.51	20231020	4.25	N	187660	100	21 억		191533	N	N	0	N	00	N
24	20231027	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1739	-36	5	-2.03	26414798	15132	37.80	1756	1774	1730	2305	1243	1775	1745.63	0.88	0	-5783	1853	1813	1779	1739	1705	1834	1760	22	530	100	1240	1	1	21836250	380	144.92	1.23	12	0.07	12.00	1409.00	3325	20230628	-47.70	1710	20231020	1.70	3325	-47.70	20230628	1710	1.70	20231020	3325	-47.70	20230628	1710	1.70	20231020	4.25	N	187660	100	21 억		191533	N	N	0	N	00	N
25	20231027	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1762	-13	5	-0.73	3564329	2029	5.07	1756	1774	1756	2305	1243	1775	1756.69	0.88	0	923	1853	1813	1779	1739	1705	1834	1760	22	530	100	1240	1	1	21836250	385	146.83	1.25	12	0.01	12.00	1409.00	3325	20230628	-47.01	1710	20231020	3.04	3325	-47.01	20230628	1710	3.04	20231020	3325	-47.01	20230628	1710	3.04	20231020	4.25	N	187660	100	21 억		191533	N	N	0	N	00	N
26	20231026	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1775	-41	5	-2.26	68499671	38684	118.82	1774	1819	1745	2360	1272	1816	1770.75	0.92	0	-8817	1876	1845	1821	1790	1766	1861	1806	22	544	100	1270	1	1	21836250	388	147.92	1.26	12	0.18	12.00	1409.00	3325	20230628	-46.62	1710	20231020	3.80	3325	-46.62	20230628	1710	3.80	20231020	3325	-46.62	20230628	1710	3.80	20231020	4.32	N	187660	100	21 억		201050	N	N	0	N	00	N
27	20231026	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1776	-40	5	-2.20	65186286	36817	113.08	1774	1819	1745	2360	1272	1816	1770.55	0.92	0	-7983	1876	1845	1821	1790	1766	1861	1806	22	544	100	1270	1	1	21836250	388	148.00	1.26	12	0.17	12.00	1409.00	3325	20230628	-46.59	1710	20231020	3.86	3325	-46.59	20230628	1710	3.86	20231020	3325	-46.59	20230628	1710	3.86	20231020	4.32	N	187660	100	21 억		201050	N	N	0	N	00	N
28	20231026	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1757	-59	5	-3.25	50341353	28353	87.09	1774	1819	1757	2360	1272	1816	1775.52	0.92	0	-7277	1876	1845	1821	1790	1766	1861	1806	22	544	100	1270	1	1	21836250	384	146.42	1.25	12	0.13	12.00	1409.00	3325	20230628	-47.16	1710	20231020	2.75	3325	-47.16	20230628	1710	2.75	20231020	3325	-47.16	20230628	1710	2.75	20231020	4.32	N	187660	100	21 억		201050	N	N	0	N	00	N
29	20231026	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1765	-51	5	-2.81	40312130	22652	69.58	1774	1819	1764	2360	1272	1816	1779.63	0.92	0	-6785	1876	1845	1821	1790	1766	1861	1806	22	544	100	1270	1	1	21836250	385	147.08	1.25	12	0.10	12.00	1409.00	3325	20230628	-46.92	1710	20231020	3.22	3325	-46.92	20230628	1710	3.22	20231020	3325	-46.92	20230628	1710	3.22	20231020	4.32	N	187660	100	21 억		201050	N	N	0	N	00	N
30	20231026	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1790	-26	5	-1.43	21687869	12152	37.33	1774	1819	1774	2360	1272	1816	1784.72	0.92	0	-3743	1876	1845	1821	1790	1766	1861	1806	22	544	100	1270	1	1	21836250	391	149.17	1.27	12	0.06	12.00	1409.00	3325	20230628	-46.17	1710	20231020	4.68	3325	-46.17	20230628	1710	4.68	20231020	3325	-46.17	20230628	1710	4.68	20231020	4.32	N	187660	100	21 억		201050	N	N	0	N	00	N
31	20231026	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1793	-23	5	-1.27	15587273	8725	26.80	1774	1819	1774	2360	1272	1816	1786.51	0.92	0	-1828	1876	1845	1821	1790	1766	1861	1806	22	544	100	1270	1	1	21836250	392	149.42	1.27	12	0.04	12.00	1409.00	3325	20230628	-46.08	1710	20231020	4.85	3325	-46.08	20230628	1710	4.85	20231020	3325	-46.08	20230628	1710	4.85	20231020	4.32	N	187660	100	21 억		201050	N	N	0	N	00	N
32	20231026	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1798	-18	5	-0.99	9130156	5103	15.67	1774	1819	1774	2360	1272	1816	1789.17	0.92	0	-1624	1876	1845	1821	1790	1766	1861	1806	22	544	100	1270	1	1	21836250	393	149.83	1.28	12	0.02	12.00	1409.00	3325	20230628	-45.92	1710	20231020	5.15	3325	-45.92	20230628	1710	5.15	20231020	3325	-45.92	20230628	1710	5.15	20231020	4.32	N	187660	100	21 억		201050	N	N	0	N	00	N
33	20231026	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1812	-4	5	-0.22	1751950	985	3.03	1774	1812	1774	2360	1272	1816	1778.63	0.92	0	-109	1876	1845	1821	1790	1766	1861	1806	22	544	100	1270	1	1	21836250	396	151.00	1.29	12	0.00	12.00	1409.00	3325	20230628	-45.50	1710	20231020	5.96	3325	-45.50	20230628	1710	5.96	20231020	3325	-45.50	20230628	1710	5.96	20231020	4.32	N	187660	100	21 억		201050	N	N	0	N	00	N
34	20231025	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1816	3	2	0.17	58962992	32253	45.00	1797	1852	1797	2355	1270	1813	1828.19	0.93	0	-3660	1881	1846	1787	1752	1693	1864	1770	22	542	100	1260	1	1	21836250	397	151.33	1.29	12	0.15	12.00	1409.00	3325	20230628	-45.38	1710	20231020	6.20	3325	-45.38	20230628	1710	6.20	20231020	3325	-45.38	20230628	1710	6.20	20231020	4.40	N	187660	100	21 억		203763	N	N	0	N	00	N
35	20231025	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1832	19	2	1.05	55988015	30617	42.72	1797	1852	1797	2355	1270	1813	1828.66	0.93	0	-3831	1881	1846	1787	1752	1693	1864	1770	22	542	100	1260	1	1	21836250	400	152.67	1.30	12	0.14	12.00	1409.00	3325	20230628	-44.90	1710	20231020	7.13	3325	-44.90	20230628	1710	7.13	20231020	3325	-44.90	20230628	1710	7.13	20231020	4.40	N	187660	100	21 억		203763	N	N	0	N	00	N
36	20231025	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1845	32	2	1.77	40007304	21872	30.52	1797	1852	1797	2355	1270	1813	1829.16	0.93	0	-5206	1881	1846	1787	1752	1693	1864	1770	22	542	100	1260	1	1	21836250	403	153.75	1.31	12	0.10	12.00	1409.00	3325	20230628	-44.51	1710	20231020	7.89	3325	-44.51	20230628	1710	7.89	20231020	3325	-44.51	20230628	1710	7.89	20231020	4.40	N	187660	100	21 억		203763	N	N	0	N	00	N
37	20231025	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1838	25	2	1.38	33204093	18173	25.35	1797	1852	1797	2355	1270	1813	1827.11	0.93	0	-2478	1881	1846	1787	1752	1693	1864	1770	22	542	100	1260	1	1	21836250	401	153.17	1.30	12	0.08	12.00	1409.00	3325	20230628	-44.72	1710	20231020	7.49	3325	-44.72	20230628	1710	7.49	20231020	3325	-44.72	20230628	1710	7.49	20231020	4.40	N	187660	100	21 억		203763	N	N	0	N	00	N
38	20231025	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1836	23	2	1.27	29640355	16231	22.65	1797	1852	1797	2355	1270	1813	1826.16	0.93	0	-1333	1881	1846	1787	1752	1693	1864	1770	22	542	100	1260	1	1	21836250	401	153.00	1.30	12	0.07	12.00	1409.00	3325	20230628	-44.78	1710	20231020	7.37	3325	-44.78	20230628	1710	7.37	20231020	3325	-44.78	20230628	1710	7.37	20231020	4.40	N	187660	100	21 억		203763	N	N	0	N	00	N
39	20231025	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1827	14	2	0.77	20450527	11208	15.64	1797	1852	1797	2355	1270	1813	1824.64	0.93	0	-1625	1881	1846	1787	1752	1693	1864	1770	22	542	100	1260	1	1	21836250	399	152.25	1.30	12	0.05	12.00	1409.00	3325	20230628	-45.05	1710	20231020	6.84	3325	-45.05	20230628	1710	6.84	20231020	3325	-45.05	20230628	1710	6.84	20231020	4.40	N	187660	100	21 억		203763	N	N	0	N	00	N
40	20231025	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	17	2	0.94	13630909	7465	10.42	1797	1852	1797	2355	1270	1813	1825.98	0.93	0	-1459	1881	1846	1787	1752	1693	1864	1770	22	542	100	1260	1	1	21836250	400	152.50	1.30	12	0.03	12.00	1409.00	3325	20230628	-44.96	1710	20231020	7.02	3325	-44.96	20230628	1710	7.02	20231020	3325	-44.96	20230628	1710	7.02	20231020	4.40	N	187660	100	21 억		203763	N	N	0	N	00	N
41	20231025	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1832	19	2	1.05	8356285	4574	6.38	1797	1852	1797	2355	1270	1813	1826.91	0.93	0	-1058	1881	1846	1787	1752	1693	1864	1770	22	542	100	1260	1	1	21836250	400	152.67	1.30	12	0.02	12.00	1409.00	3325	20230628	-44.90	1710	20231020	7.13	3325	-44.90	20230628	1710	7.13	20231020	3325	-44.90	20230628	1710	7.13	20231020	4.40	N	187660	100	21 억		203763	N	N	0	N	00	N
42	20231024	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1813	51	2	2.89	126385098	71667	134.20	1762	1822	1728	2290	1234	1762	1763.50	0.91	0	5247	1833	1797	1759	1723	1685	1815	1741	22	528	100	1230	1	1	21836250	396	151.08	1.29	12	0.33	12.00	1409.00	3325	20230628	-45.47	1710	20231020	6.02	3325	-45.47	20230628	1710	6.02	20231020	3325	-45.47	20230628	1710	6.02	20231020	4.44	N	187660	100	21 억		198309	N	N	0	N	00	N
43	20231024	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1815	53	2	3.01	122421803	69481	130.11	1762	1822	1728	2290	1234	1762	1761.95	0.91	0	5032	1833	1797	1759	1723	1685	1815	1741	22	528	100	1230	1	1	21836250	396	151.25	1.29	12	0.32	12.00	1409.00	3325	20230628	-45.41	1710	20231020	6.14	3325	-45.41	20230628	1710	6.14	20231020	3325	-45.41	20230628	1710	6.14	20231020	4.44	N	187660	100	21 억		198309	N	N	0	N	00	N
44	20231024	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1801	39	2	2.21	110322059	62768	117.54	1762	1801	1728	2290	1234	1762	1757.62	0.91	0	4124	1833	1797	1759	1723	1685	1815	1741	22	528	100	1230	1	1	21836250	393	150.08	1.28	12	0.29	12.00	1409.00	3325	20230628	-45.83	1710	20231020	5.32	3325	-45.83	20230628	1710	5.32	20231020	3325	-45.83	20230628	1710	5.32	20231020	4.44	N	187660	100	21 억		198309	N	N	0	N	00	N
45	20231024	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1774	12	2	0.68	78775384	45149	84.55	1762	1786	1728	2290	1234	1762	1744.79	0.91	0	-11279	1833	1797	1759	1723	1685	1815	1741	22	528	100	1230	1	1	21836250	387	147.83	1.26	12	0.21	12.00	1409.00	3325	20230628	-46.65	1710	20231020	3.74	3325	-46.65	20230628	1710	3.74	20231020	3325	-46.65	20230628	1710	3.74	20231020	4.44	N	187660	100	21 억		198309	N	N	0	N	00	N
46	20231024	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1757	-5	5	-0.28	75378543	43216	80.93	1762	1786	1728	2290	1234	1762	1744.23	0.91	0	-11584	1833	1797	1759	1723	1685	1815	1741	22	528	100	1230	1	1	21836250	384	146.42	1.25	12	0.20	12.00	1409.00	3325	20230628	-47.16	1710	20231020	2.75	3325	-47.16	20230628	1710	2.75	20231020	3325	-47.16	20230628	1710	2.75	20231020	4.44	N	187660	100	21 억		198309	N	N	0	N	00	N
47	20231024	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1743	-19	5	-1.08	66287320	38023	71.20	1762	1786	1728	2290	1234	1762	1743.35	0.91	0	-13724	1833	1797	1759	1723	1685	1815	1741	22	528	100	1230	1	1	21836250	381	145.25	1.24	12	0.17	12.00	1409.00	3325	20230628	-47.58	1710	20231020	1.93	3325	-47.58	20230628	1710	1.93	20231020	3325	-47.58	20230628	1710	1.93	20231020	4.44	N	187660	100	21 억		198309	N	N	0	N	00	N
48	20231024	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1737	-25	5	-1.42	45787019	26195	49.05	1762	1786	1737	2290	1234	1762	1747.93	0.91	0	-6702	1833	1797	1759	1723	1685	1815	1741	22	528	100	1230	1	1	21836250	379	144.75	1.23	12	0.12	12.00	1409.00	3325	20230628	-47.76	1710	20231020	1.58	3325	-47.76	20230628	1710	1.58	20231020	3325	-47.76	20230628	1710	1.58	20231020	4.44	N	187660	100	21 억		198309	N	N	0	N	00	N
49	20231024	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1784	22	2	1.25	6638644	3755	7.03	1762	1786	1762	2290	1234	1762	1767.95	0.91	0	477	1833	1797	1759	1723	1685	1815	1741	22	528	100	1230	1	1	21836250	390	148.67	1.27	12	0.02	12.00	1409.00	3325	20230628	-46.35	1710	20231020	4.33	3325	-46.35	20230628	1710	4.33	20231020	3325	-46.35	20230628	1710	4.33	20231020	4.44	N	187660	100	21 억		198309	N	N	0	N	00	N
50	20231023	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1762	-3	5	-0.17	93038048	52837	35.42	1721	1795	1721	2290	1236	1765	1760.85	0.85	0	13485	1895	1830	1770	1705	1645	1800	1675	22	525	100	1230	1	1	21836250	385	146.83	1.25	12	0.24	12.00	1409.00	3325	20230628	-47.01	1710	20231020	3.04	3325	-47.01	20230628	1710	3.04	20231020	3325	-47.01	20230628	1710	3.04	20231020	4.51	N	187660	100	21 억		185279	N	N	0	N	00	N
51	20231023	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1767	2	2	0.11	85532420	48581	32.56	1721	1795	1721	2290	1236	1765	1760.61	0.85	0	12638	1895	1830	1770	1705	1645	1800	1675	22	525	100	1230	1	1	21836250	386	147.25	1.25	12	0.22	12.00	1409.00	3325	20230628	-46.86	1710	20231020	3.33	3325	-46.86	20230628	1710	3.33	20231020	3325	-46.86	20230628	1710	3.33	20231020	4.51	N	187660	100	21 억		185279	N	N	0	N	00	N
52	20231023	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1776	11	2	0.62	78985326	44876	30.08	1721	1795	1721	2290	1236	1765	1760.08	0.85	0	13242	1895	1830	1770	1705	1645	1800	1675	22	525	100	1230	1	1	21836250	388	148.00	1.26	12	0.21	12.00	1409.00	3325	20230628	-46.59	1710	20231020	3.86	3325	-46.59	20230628	1710	3.86	20231020	3325	-46.59	20230628	1710	3.86	20231020	4.51	N	187660	100	21 억		185279	N	N	0	N	00	N
53	20231023	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1766	1	2	0.06	70572844	40120	26.89	1721	1795	1721	2290	1236	1765	1759.04	0.85	0	13310	1895	1830	1770	1705	1645	1800	1675	22	525	100	1230	1	1	21836250	386	147.17	1.25	12	0.18	12.00	1409.00	3325	20230628	-46.89	1710	20231020	3.27	3325	-46.89	20230628	1710	3.27	20231020	3325	-46.89	20230628	1710	3.27	20231020	4.51	N	187660	100	21 억		185279	N	N	0	N	00	N
54	20231023	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1771	6	2	0.34	63706891	36234	24.29	1721	1795	1721	2290	1236	1765	1758.21	0.85	0	15767	1895	1830	1770	1705	1645	1800	1675	22	525	100	1230	1	1	21836250	387	147.58	1.26	12	0.17	12.00	1409.00	3325	20230628	-46.74	1710	20231020	3.57	3325	-46.74	20230628	1710	3.57	20231020	3325	-46.74	20230628	1710	3.57	20231020	4.51	N	187660	100	21 억		185279	N	N	0	N	00	N
55	20231023	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1781	16	2	0.91	57547536	32767	21.96	1721	1795	1721	2290	1236	1765	1756.27	0.85	0	16535	1895	1830	1770	1705	1645	1800	1675	22	525	100	1230	1	1	21836250	389	148.42	1.26	12	0.15	12.00	1409.00	3325	20230628	-46.44	1710	20231020	4.15	3325	-46.44	20230628	1710	4.15	20231020	3325	-46.44	20230628	1710	4.15	20231020	4.51	N	187660	100	21 억		185279	N	N	0	N	00	N
56	20231023	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1774	9	2	0.51	44157786	25266	16.94	1721	1795	1721	2290	1236	1765	1747.72	0.85	0	14981	1895	1830	1770	1705	1645	1800	1675	22	525	100	1230	1	1	21836250	387	147.83	1.26	12	0.12	12.00	1409.00	3325	20230628	-46.65	1710	20231020	3.74	3325	-46.65	20230628	1710	3.74	20231020	3325	-46.65	20230628	1710	3.74	20231020	4.51	N	187660	100	21 억		185279	N	N	0	N	00	N
57	20231023	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1753	-12	5	-0.68	14798272	8576	5.75	1721	1785	1721	2290	1236	1765	1725.54	0.85	0	971	1895	1830	1770	1705	1645	1800	1675	22	525	100	1230	1	1	21836250	383	146.08	1.24	12	0.04	12.00	1409.00	3325	20230628	-47.28	1710	20231020	2.51	3325	-47.28	20230628	1710	2.51	20231020	3325	-47.28	20230628	1710	2.51	20231020	4.51	N	187660	100	21 억		185279	N	N	0	N	00	N
58	20231020	160812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1765	-73	5	-3.97	264239007	148904	91.16	1821	1835	1710	2385	1287	1838	1774.56	0.76	0	18919	1918	1878	1839	1799	1760	1858	1779	22	547	100	1280	1	1	21836250	385	147.08	1.25	12	0.68	12.00	1409.00	3325	20230628	-46.92	1710	20231020	3.22	3325	-46.92	20230628	1710	3.22	20231020	3325	-46.92	20230628	1710	3.22	20231020	4.57	N	187660	100	21 억		166685	N	N	0	N	00	N
59	20231020	150811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1790	-48	5	-2.61	224138381	126224	77.27	1821	1835	1710	2385	1287	1838	1775.72	0.76	0	15571	1918	1878	1839	1799	1760	1858	1779	22	547	100	1280	1	1	21836250	391	149.17	1.27	12	0.58	12.00	1409.00	3325	20230628	-46.17	1710	20231020	4.68	3325	-46.17	20230628	1710	4.68	20231020	3325	-46.17	20230628	1710	4.68	20231020	4.57	N	187660	100	21 억		166685	N	N	0	N	00	N
60	20231020	140818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1811	-27	5	-1.47	214786823	121013	74.08	1821	1835	1710	2385	1287	1838	1774.91	0.76	0	17327	1918	1878	1839	1799	1760	1858	1779	22	547	100	1280	1	1	21836250	395	150.92	1.29	12	0.55	12.00	1409.00	3325	20230628	-45.53	1710	20231020	5.91	3325	-45.53	20230628	1710	5.91	20231020	3325	-45.53	20230628	1710	5.91	20231020	4.57	N	187660	100	21 억		166685	N	N	0	N	00	N
61	20231020	130756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1797	-41	5	-2.23	185723939	104864	64.20	1821	1835	1710	2385	1287	1838	1771.09	0.76	0	1686	1918	1878	1839	1799	1760	1858	1779	22	547	100	1280	1	1	21836250	392	149.75	1.28	12	0.48	12.00	1409.00	3325	20230628	-45.95	1710	20231020	5.09	3325	-45.95	20230628	1710	5.09	20231020	3325	-45.95	20230628	1710	5.09	20231020	4.57	N	187660	100	21 억		166685	N	N	0	N	00	N
62	20231020	120806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1798	-40	5	-2.18	177563207	100325	61.42	1821	1835	1710	2385	1287	1838	1769.88	0.76	0	1554	1918	1878	1839	1799	1760	1858	1779	22	547	100	1280	1	1	21836250	393	149.83	1.28	12	0.46	12.00	1409.00	3325	20230628	-45.92	1710	20231020	5.15	3325	-45.92	20230628	1710	5.15	20231020	3325	-45.92	20230628	1710	5.15	20231020	4.57	N	187660	100	21 억		166685	N	N	0	N	00	N
63	20231020	110815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1776	-62	5	-3.37	133898681	75744	46.37	1821	1835	1710	2385	1287	1838	1767.78	0.76	0	-3798	1918	1878	1839	1799	1760	1858	1779	22	547	100	1280	1	1	21836250	388	148.00	1.26	12	0.35	12.00	1409.00	3325	20230628	-46.59	1710	20231020	3.86	3325	-46.59	20230628	1710	3.86	20231020	3325	-46.59	20230628	1710	3.86	20231020	4.57	N	187660	100	21 억		166685	N	N	0	N	00	N
64	20231020	100806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1766	-72	5	-3.92	103207377	58351	35.72	1821	1835	1710	2385	1287	1838	1768.73	0.76	0	-2772	1918	1878	1839	1799	1760	1858	1779	22	547	100	1280	1	1	21836250	386	147.17	1.25	12	0.27	12.00	1409.00	3325	20230628	-46.89	1710	20231020	3.27	3325	-46.89	20230628	1710	3.27	20231020	3325	-46.89	20230628	1710	3.27	20231020	4.57	N	187660	100	21 억		166685	N	N	0	N	00	N
65	20231020	090808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1798	-40	5	-2.18	9522081	5268	3.22	1821	1835	1798	2385	1287	1838	1807.53	0.76	0	1469	1918	1878	1839	1799	1760	1858	1779	22	547	100	1280	1	1	21836250	393	149.83	1.28	12	0.02	12.00	1409.00	3325	20230628	-45.92	1798	20231020	0.00	3325	-45.92	20230628	1798	0.00	20231020	3325	-45.92	20230628	1798	0.00	20231020	4.57	N	187660	100	21 억		166685	N	N	0	N	00	N
66	20231019	160804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1838	-45	5	-2.39	293653955	161584	120.50	1852	1879	1800	2445	1319	1883	1817.33	0.83	0	-15496	1963	1923	1900	1860	1837	1911	1848	22	562	100	1310	1	1	21836250	401	153.17	1.30	12	0.74	12.00	1409.00	3325	20230628	-44.72	1800	20231019	2.11	3325	-44.72	20230628	1800	2.11	20231019	3325	-44.72	20230628	1800	2.11	20231019	4.60	N	187660	100	21 억		181663	N	N	0	N	00	N
67	20231019	150757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1820	-63	5	-3.35	274265378	150985	112.59	1852	1879	1800	2445	1319	1883	1816.51	0.83	0	-13571	1963	1923	1900	1860	1837	1911	1848	22	562	100	1310	1	1	21836250	397	151.67	1.29	12	0.69	12.00	1409.00	3325	20230628	-45.26	1800	20231019	1.11	3325	-45.26	20230628	1800	1.11	20231019	3325	-45.26	20230628	1800	1.11	20231019	4.60	N	187660	100	21 억		181663	N	N	0	N	00	N
68	20231019	140807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1802	-81	5	-4.30	238160759	130964	97.66	1852	1879	1801	2445	1319	1883	1818.52	0.83	0	-11366	1963	1923	1900	1860	1837	1911	1848	22	562	100	1310	1	1	21836250	393	150.17	1.28	12	0.60	12.00	1409.00	3325	20230628	-45.80	1801	20231019	0.06	3325	-45.80	20230628	1801	0.06	20231019	3325	-45.80	20230628	1801	0.06	20231019	4.60	N	187660	100	21 억		181663	N	N	0	N	00	N
69	20231019	130759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1815	-68	5	-3.61	217426090	119480	89.10	1852	1879	1801	2445	1319	1883	1819.77	0.83	0	-11060	1963	1923	1900	1860	1837	1911	1848	22	562	100	1310	1	1	21836250	396	151.25	1.29	12	0.55	12.00	1409.00	3325	20230628	-45.41	1801	20231019	0.78	3325	-45.41	20230628	1801	0.78	20231019	3325	-45.41	20230628	1801	0.78	20231019	4.60	N	187660	100	21 억		181663	N	N	0	N	00	N
70	20231019	120806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1814	-69	5	-3.66	199778282	109727	81.82	1852	1879	1801	2445	1319	1883	1820.68	0.83	0	-11220	1963	1923	1900	1860	1837	1911	1848	22	562	100	1310	1	1	21836250	396	151.17	1.29	12	0.50	12.00	1409.00	3325	20230628	-45.44	1801	20231019	0.72	3325	-45.44	20230628	1801	0.72	20231019	3325	-45.44	20230628	1801	0.72	20231019	4.60	N	187660	100	21 억		181663	N	N	0	N	00	N
71	20231019	110802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1809	-74	5	-3.93	178095739	97762	72.90	1852	1879	1801	2445	1319	1883	1821.73	0.83	0	-9399	1963	1923	1900	1860	1837	1911	1848	22	562	100	1310	1	1	21836250	395	150.75	1.28	12	0.45	12.00	1409.00	3325	20230628	-45.59	1801	20231019	0.44	3325	-45.59	20230628	1801	0.44	20231019	3325	-45.59	20230628	1801	0.44	20231019	4.60	N	187660	100	21 억		181663	N	N	0	N	00	N
72	20231019	100754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1821	-62	5	-3.29	126800092	69407	51.76	1852	1879	1801	2445	1319	1883	1826.91	0.83	0	-12188	1963	1923	1900	1860	1837	1911	1848	22	562	100	1310	1	1	21836250	398	151.75	1.29	12	0.32	12.00	1409.00	3325	20230628	-45.23	1801	20231019	1.11	3325	-45.23	20230628	1801	1.11	20231019	3325	-45.23	20230628	1801	1.11	20231019	4.60	N	187660	100	21 억		181663	N	N	0	N	00	N
73	20231019	090805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1834	-49	5	-2.60	45867600	24831	18.52	1852	1879	1834	2445	1319	1883	1847.19	0.83	0	-7707	1963	1923	1900	1860	1837	1911	1848	22	562	100	1310	1	1	21836250	400	152.83	1.30	12	0.11	12.00	1409.00	3325	20230628	-44.84	1834	20231019	0.00	3325	-44.84	20230628	1834	0.00	20231019	3325	-44.84	20230628	1834	0.00	20231019	4.60	N	187660	100	21 억		181663	N	N	0	N	00	N
74	20231018	160808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1883	-18	5	-0.95	250320037	131983	192.63	1940	1940	1877	2470	1331	1901	1896.76	0.93	0	-21440	1965	1932	1912	1879	1859	1949	1896	22	569	100	1330	1	1	21836250	411	156.92	1.34	12	0.60	12.00	1409.00	3325	20230628	-43.37	1877	20231018	0.32	3325	-43.37	20230628	1877	0.32	20231018	3325	-43.37	20230628	1877	0.32	20231018	4.65	N	187660	100	21 억		203104	N	N	0	N	00	N
75	20231018	150800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1893	-8	5	-0.42	229684781	121023	176.63	1940	1940	1877	2470	1331	1901	1897.86	0.93	0	-21191	1965	1932	1912	1879	1859	1949	1896	22	569	100	1330	1	1	21836250	413	157.75	1.34	12	0.55	12.00	1409.00	3325	20230628	-43.07	1877	20231018	0.85	3325	-43.07	20230628	1877	0.85	20231018	3325	-43.07	20230628	1877	0.85	20231018	4.65	N	187660	100	21 억		203104	N	N	0	N	00	N
76	20231018	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1895	-6	5	-0.32	155316579	81616	119.12	1940	1940	1887	2470	1331	1901	1903.02	0.93	0	-22117	1965	1932	1912	1879	1859	1949	1896	22	569	100	1330	1	1	21836250	414	157.92	1.34	12	0.37	12.00	1409.00	3325	20230628	-43.01	1880	20231016	0.80	3325	-43.01	20230628	1880	0.80	20231016	3325	-43.01	20230628	1880	0.80	20231016	4.65	N	187660	100	21 억		203104	N	N	0	N	00	N
77	20231018	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1907	6	2	0.32	139897033	73495	107.27	1940	1940	1887	2470	1331	1901	1903.49	0.93	0	-16359	1965	1932	1912	1879	1859	1949	1896	22	569	100	1330	1	1	21836250	416	158.92	1.35	12	0.34	12.00	1409.00	3325	20230628	-42.65	1880	20231016	1.44	3325	-42.65	20230628	1880	1.44	20231016	3325	-42.65	20230628	1880	1.44	20231016	4.65	N	187660	100	21 억		203104	N	N	0	N	00	N
78	20231018	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1903	2	2	0.11	136393236	71651	104.57	1940	1940	1887	2470	1331	1901	1903.58	0.93	0	-14857	1965	1932	1912	1879	1859	1949	1896	22	569	100	1330	1	1	21836250	416	158.58	1.35	12	0.33	12.00	1409.00	3325	20230628	-42.77	1880	20231016	1.22	3325	-42.77	20230628	1880	1.22	20231016	3325	-42.77	20230628	1880	1.22	20231016	4.65	N	187660	100	21 억		203104	N	N	0	N	00	N
79	20231018	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1901	0	3	0.00	117242756	61588	89.89	1940	1940	1887	2470	1331	1901	1903.66	0.93	0	-13179	1965	1932	1912	1879	1859	1949	1896	22	569	100	1330	1	1	21836250	415	158.42	1.35	12	0.28	12.00	1409.00	3325	20230628	-42.83	1880	20231016	1.12	3325	-42.83	20230628	1880	1.12	20231016	3325	-42.83	20230628	1880	1.12	20231016	4.65	N	187660	100	21 억		203104	N	N	0	N	00	N
80	20231018	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1897	-4	5	-0.21	79451943	41622	60.75	1940	1940	1895	2470	1331	1901	1908.89	0.93	0	-13380	1965	1932	1912	1879	1859	1949	1896	22	569	100	1330	1	1	21836250	414	158.08	1.35	12	0.19	12.00	1409.00	3325	20230628	-42.95	1880	20231016	0.90	3325	-42.95	20230628	1880	0.90	20231016	3325	-42.95	20230628	1880	0.90	20231016	4.65	N	187660	100	21 억		203104	N	N	0	N	00	N
81	20231018	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1930	29	2	1.53	11539236	6008	8.77	1940	1940	1910	2470	1331	1901	1920.65	0.93	0	136	1965	1932	1912	1879	1859	1949	1896	22	569	100	1330	1	1	21836250	421	160.83	1.37	12	0.03	12.00	1409.00	3325	20230628	-41.95	1880	20231016	2.66	3325	-41.95	20230628	1880	2.66	20231016	3325	-41.95	20230628	1880	2.66	20231016	4.65	N	187660	100	21 억		203104	N	N	0	N	00	N
82	20231017	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1901	6	2	0.32	126628839	66012	32.48	1892	1945	1892	2460	1327	1895	1918.27	0.92	0	735	2005	1950	1915	1860	1825	1932	1842	22	565	100	1320	1	1	21836250	415	158.42	1.35	12	0.30	12.00	1409.00	3325	20230628	-42.83	1880	20231016	1.12	3325	-42.83	20230628	1880	1.12	20231016	3325	-42.83	20230628	1880	1.12	20231016	4.69	N	187660	100	21 억		201606	N	N	0	N	00	N
83	20231017	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1912	17	2	0.90	120324864	62700	30.85	1892	1945	1892	2460	1327	1895	1919.06	0.92	0	-341	2005	1950	1915	1860	1825	1932	1842	22	565	100	1320	1	1	21836250	418	159.33	1.36	12	0.29	12.00	1409.00	3325	20230628	-42.50	1880	20231016	1.70	3325	-42.50	20230628	1880	1.70	20231016	3325	-42.50	20230628	1880	1.70	20231016	4.69	N	187660	100	21 억		201606	N	N	0	N	00	N
84	20231017	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1913	18	2	0.95	101302177	52724	25.94	1892	1945	1892	2460	1327	1895	1921.37	0.92	0	-300	2005	1950	1915	1860	1825	1932	1842	22	565	100	1320	1	1	21836250	418	159.42	1.36	12	0.24	12.00	1409.00	3325	20230628	-42.47	1880	20231016	1.76	3325	-42.47	20230628	1880	1.76	20231016	3325	-42.47	20230628	1880	1.76	20231016	4.69	N	187660	100	21 억		201606	N	N	0	N	00	N
85	20231017	130753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1929	34	2	1.79	80118946	41638	20.49	1892	1945	1892	2460	1327	1895	1924.18	0.92	0	2937	2005	1950	1915	1860	1825	1932	1842	22	565	100	1320	1	1	21836250	421	160.75	1.37	12	0.19	12.00	1409.00	3325	20230628	-41.98	1880	20231016	2.61	3325	-41.98	20230628	1880	2.61	20231016	3325	-41.98	20230628	1880	2.61	20231016	4.69	N	187660	100	21 억		201606	N	N	0	N	00	N
86	20231017	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1933	38	2	2.01	74926696	38940	19.16	1892	1945	1892	2460	1327	1895	1924.16	0.92	0	4508	2005	1950	1915	1860	1825	1932	1842	22	565	100	1320	1	1	21836250	422	161.08	1.37	12	0.18	12.00	1409.00	3325	20230628	-41.86	1880	20231016	2.82	3325	-41.86	20230628	1880	2.82	20231016	3325	-41.86	20230628	1880	2.82	20231016	4.69	N	187660	100	21 억		201606	N	N	0	N	00	N
87	20231017	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1938	43	2	2.27	59727430	31076	15.29	1892	1945	1892	2460	1327	1895	1921.98	0.92	0	5575	2005	1950	1915	1860	1825	1932	1842	22	565	100	1320	1	1	21836250	423	161.50	1.38	12	0.14	12.00	1409.00	3325	20230628	-41.71	1880	20231016	3.09	3325	-41.71	20230628	1880	3.09	20231016	3325	-41.71	20230628	1880	3.09	20231016	4.69	N	187660	100	21 억		201606	N	N	0	N	00	N
88	20231017	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1925	30	2	1.58	40214900	21007	10.34	1892	1945	1892	2460	1327	1895	1914.36	0.92	0	6008	2005	1950	1915	1860	1825	1932	1842	22	565	100	1320	1	1	21836250	420	160.42	1.37	12	0.10	12.00	1409.00	3325	20230628	-42.11	1880	20231016	2.39	3325	-42.11	20230628	1880	2.39	20231016	3325	-42.11	20230628	1880	2.39	20231016	4.69	N	187660	100	21 억		201606	N	N	0	N	00	N
89	20231017	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1901	6	2	0.32	8093169	4276	2.10	1892	1910	1892	2460	1327	1895	1892.70	0.92	0	288	2005	1950	1915	1860	1825	1932	1842	22	565	100	1320	1	1	21836250	415	158.42	1.35	12	0.02	12.00	1409.00	3325	20230628	-42.83	1880	20231016	1.12	3325	-42.83	20230628	1880	1.12	20231016	3325	-42.83	20230628	1880	1.12	20231016	4.69	N	187660	100	21 억		201606	N	N	0	N	00	N
90	20231016	160751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1895	-78	5	-3.95	383983214	201318	239.64	1970	1970	1880	2560	1382	1973	1907.35	1.02	0	-19959	2022	1997	1985	1960	1948	1991	1954	22	587	100	1380	1	1	21836250	414	157.92	1.34	12	0.92	12.00	1409.00	3325	20230628	-43.01	1880	20231016	0.80	3325	-43.01	20230628	1880	0.80	20231016	3325	-43.01	20230628	1880	0.80	20231016	4.64	N	187660	100	21 억		223379	N	N	0	N	00	N
91	20231016	150750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1895	-78	5	-3.95	348392194	182500	217.24	1970	1970	1880	2560	1382	1973	1909.00	1.02	0	-20311	2022	1997	1985	1960	1948	1991	1954	22	587	100	1380	1	1	21836250	414	157.92	1.34	12	0.84	12.00	1409.00	3325	20230628	-43.01	1880	20231016	0.80	3325	-43.01	20230628	1880	0.80	20231016	3325	-43.01	20230628	1880	0.80	20231016	4.64	N	187660	100	21 억		223379	N	N	0	N	00	N
92	20231016	140751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1904	-69	5	-3.50	279500148	146064	173.87	1970	1970	1893	2560	1382	1973	1913.55	1.02	0	-18908	2022	1997	1985	1960	1948	1991	1954	22	587	100	1380	1	1	21836250	416	158.67	1.35	12	0.67	12.00	1409.00	3325	20230628	-42.74	1893	20231016	0.58	3325	-42.74	20230628	1893	0.58	20231016	3325	-42.74	20230628	1893	0.58	20231016	4.64	N	187660	100	21 억		223379	N	N	0	N	00	N
93	20231016	130746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1904	-69	5	-3.50	243072477	126855	151.01	1970	1970	1895	2560	1382	1973	1916.14	1.02	0	-13731	2022	1997	1985	1960	1948	1991	1954	22	587	100	1380	1	1	21836250	416	158.67	1.35	12	0.58	12.00	1409.00	3325	20230628	-42.74	1895	20231016	0.47	3325	-42.74	20230628	1895	0.47	20231016	3325	-42.74	20230628	1895	0.47	20231016	4.64	N	187660	100	21 억		223379	N	N	0	N	00	N
94	20231016	120746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1898	-75	5	-3.80	201890357	105153	125.17	1970	1970	1897	2560	1382	1973	1919.97	1.02	0	-12594	2022	1997	1985	1960	1948	1991	1954	22	587	100	1380	1	1	21836250	414	158.17	1.35	12	0.48	12.00	1409.00	3325	20230628	-42.92	1897	20231016	0.05	3325	-42.92	20230628	1897	0.05	20231016	3325	-42.92	20230628	1897	0.05	20231016	4.64	N	187660	100	21 억		223379	N	N	0	N	00	N
95	20231016	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1915	-58	5	-2.94	121300526	62840	74.80	1970	1970	1915	2560	1382	1973	1930.31	1.02	0	-8607	2022	1997	1985	1960	1948	1991	1954	22	587	100	1380	1	1	21836250	418	159.58	1.36	12	0.29	12.00	1409.00	3325	20230628	-42.41	1900	20221013	0.79	3325	-42.41	20230628	1900	0.79	20230103	3325	-42.41	20230628	1900	0.79	20230103	4.64	N	187660	100	21 억		223379	N	N	0	N	00	N
96	20231016	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1925	-48	5	-2.43	65727764	33956	40.42	1970	1970	1921	2560	1382	1973	1935.67	1.02	0	-9140	2022	1997	1985	1960	1948	1991	1954	22	587	100	1380	1	1	21836250	420	160.42	1.37	12	0.16	12.00	1409.00	3325	20230628	-42.11	1900	20221013	1.32	3325	-42.11	20230628	1900	1.32	20230103	3325	-42.11	20230628	1900	1.32	20230103	4.64	N	187660	100	21 억		223379	N	N	0	N	00	N
97	20231016	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1935	-38	5	-1.93	24547135	12600	15.00	1970	1970	1935	2560	1382	1973	1948.19	1.02	0	-4547	2022	1997	1985	1960	1948	1991	1954	22	587	100	1380	1	1	21836250	423	161.25	1.37	12	0.06	12.00	1409.00	3325	20230628	-41.80	1900	20221013	1.84	3325	-41.80	20230628	1900	1.84	20230103	3325	-41.80	20230628	1900	1.84	20230103	4.64	N	187660	100	21 억		223379	N	N	0	N	00	N
98	20231012	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1998	28	2	1.42	138187114	69119	79.54	1960	2020	1950	2560	1379	1970	1999.26	1.00	0	17075	2014	1991	1957	1934	1900	2003	1946	22	590	100	1370	1	1	21836250	436	166.50	1.42	12	0.32	12.00	1409.00	3325	20230628	-39.91	1900	20221013	5.16	3325	-39.91	20230628	1900	5.16	20230103	3325	-39.91	20230628	1900	5.16	20221013	4.77	N	187660	100	21 억		217465	N	N	0	N	00	N
99	20231012	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	50	2	2.54	128344450	64205	73.88	1960	2020	1950	2560	1379	1970	1998.98	1.00	0	13819	2014	1991	1957	1934	1900	2003	1946	22	590	100	1370	5	1	21836250	441	168.33	1.43	12	0.29	12.00	1409.00	3325	20230628	-39.25	1900	20221013	6.32	3325	-39.25	20230628	1900	6.32	20230103	3325	-39.25	20230628	1900	6.32	20221013	4.77	N	187660	100	21 억		217465	N	N	0	N	00	N
100	20231012	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	30	2	1.52	111002609	55572	63.95	1960	2015	1950	2560	1379	1970	1997.46	1.00	0	9854	2014	1991	1957	1934	1900	2003	1946	22	590	100	1370	5	1	21836250	437	166.67	1.42	12	0.25	12.00	1409.00	3325	20230628	-39.85	1900	20221013	5.26	3325	-39.85	20230628	1900	5.26	20230103	3325	-39.85	20230628	1900	5.26	20221013	4.77	N	187660	100	21 억		217465	N	N	0	N	00	N
101	20231012	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	30	2	1.52	100602681	50373	57.97	1960	2015	1950	2560	1379	1970	1997.15	1.00	0	6474	2014	1991	1957	1934	1900	2003	1946	22	590	100	1370	5	1	21836250	437	166.67	1.42	12	0.23	12.00	1409.00	3325	20230628	-39.85	1900	20221013	5.26	3325	-39.85	20230628	1900	5.26	20230103	3325	-39.85	20230628	1900	5.26	20221013	4.77	N	187660	100	21 억		217465	N	N	0	N	00	N
102	20231012	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	30	2	1.52	95810227	47976	55.21	1960	2015	1950	2560	1379	1970	1997.04	1.00	0	5294	2014	1991	1957	1934	1900	2003	1946	22	590	100	1370	5	1	21836250	437	166.67	1.42	12	0.22	12.00	1409.00	3325	20230628	-39.85	1900	20221013	5.26	3325	-39.85	20230628	1900	5.26	20230103	3325	-39.85	20230628	1900	5.26	20221013	4.77	N	187660	100	21 억		217465	N	N	0	N	00	N
103	20231012	110753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1996	26	2	1.32	41787321	21093	24.27	1960	2005	1950	2560	1379	1970	1981.10	1.00	0	4927	2014	1991	1957	1934	1900	2003	1946	22	590	100	1370	1	1	21836250	436	166.33	1.42	12	0.10	12.00	1409.00	3325	20230628	-39.97	1900	20221013	5.05	3325	-39.97	20230628	1900	5.05	20230103	3325	-39.97	20230628	1900	5.05	20221013	4.77	N	187660	100	21 억		217465	N	N	0	N	00	N
104	20231012	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1985	15	2	0.76	21873517	11106	12.78	1960	1990	1950	2560	1379	1970	1969.52	1.00	0	2526	2014	1991	1957	1934	1900	2003	1946	22	590	100	1370	1	1	21836250	433	165.42	1.41	12	0.05	12.00	1409.00	3325	20230628	-40.30	1900	20221013	4.47	3325	-40.30	20230628	1900	4.47	20230103	3325	-40.30	20230628	1900	4.47	20221013	4.77	N	187660	100	21 억		217465	N	N	0	N	00	N
105	20231012	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1979	9	2	0.46	13695037	6966	8.02	1960	1990	1950	2560	1379	1970	1965.98	1.00	0	1588	2014	1991	1957	1934	1900	2003	1946	22	590	100	1370	1	1	21836250	432	164.92	1.40	12	0.03	12.00	1409.00	3325	20230628	-40.48	1900	20221013	4.16	3325	-40.48	20230628	1900	4.16	20230103	3325	-40.48	20230628	1900	4.16	20221013	4.77	N	187660	100	21 억		217465	N	N	0	N	00	N
106	20231011	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1970	35	2	1.81	162087972	82589	50.03	1923	1980	1923	2515	1355	1935	1962.59	0.89	0	11948	2055	1995	1965	1905	1875	1980	1890	22	580	100	1350	1	1	21836250	430	164.17	1.40	12	0.38	12.00	1409.00	3325	20230628	-40.75	1900	20221013	3.68	3325	-40.75	20230628	1900	3.68	20230103	3325	-40.75	20230628	1900	3.68	20221013	4.83	N	187660	100	21 억		195208	N	N	0	N	00	N
107	20231011	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1973	38	2	1.96	133784688	68172	41.29	1923	1980	1923	2515	1355	1935	1962.46	0.89	0	12150	2055	1995	1965	1905	1875	1980	1890	22	580	100	1350	1	1	21836250	431	164.42	1.40	12	0.31	12.00	1409.00	3325	20230628	-40.66	1900	20221013	3.84	3325	-40.66	20230628	1900	3.84	20230103	3325	-40.66	20230628	1900	3.84	20221013	4.83	N	187660	100	21 억		195208	N	N	0	N	00	N
108	20231011	140752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1966	31	2	1.60	83785565	42749	25.89	1923	1980	1923	2515	1355	1935	1959.94	0.89	0	14990	2055	1995	1965	1905	1875	1980	1890	22	580	100	1350	1	1	21836250	429	163.83	1.40	12	0.20	12.00	1409.00	3325	20230628	-40.87	1900	20221013	3.47	3325	-40.87	20230628	1900	3.47	20230103	3325	-40.87	20230628	1900	3.47	20221013	4.83	N	187660	100	21 억		195208	N	N	0	N	00	N
109	20231011	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1964	29	2	1.50	65624750	33525	20.31	1923	1980	1923	2515	1355	1935	1957.49	0.89	0	12195	2055	1995	1965	1905	1875	1980	1890	22	580	100	1350	1	1	21836250	429	163.67	1.39	12	0.15	12.00	1409.00	3325	20230628	-40.93	1900	20221013	3.37	3325	-40.93	20230628	1900	3.37	20230103	3325	-40.93	20230628	1900	3.37	20221013	4.83	N	187660	100	21 억		195208	N	N	0	N	00	N
110	20231011	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1969	34	2	1.76	57018167	29146	17.65	1923	1980	1923	2515	1355	1935	1956.29	0.89	0	10921	2055	1995	1965	1905	1875	1980	1890	22	580	100	1350	1	1	21836250	430	164.08	1.40	12	0.13	12.00	1409.00	3325	20230628	-40.78	1900	20221013	3.63	3325	-40.78	20230628	1900	3.63	20230103	3325	-40.78	20230628	1900	3.63	20221013	4.83	N	187660	100	21 억		195208	N	N	0	N	00	N
111	20231011	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1967	32	2	1.65	53430527	27324	16.55	1923	1980	1923	2515	1355	1935	1955.44	0.89	0	10940	2055	1995	1965	1905	1875	1980	1890	22	580	100	1350	1	1	21836250	430	163.92	1.40	12	0.13	12.00	1409.00	3325	20230628	-40.84	1900	20221013	3.53	3325	-40.84	20230628	1900	3.53	20230103	3325	-40.84	20230628	1900	3.53	20221013	4.83	N	187660	100	21 억		195208	N	N	0	N	00	N
112	20231011	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1976	41	2	2.12	48939348	25039	15.17	1923	1980	1923	2515	1355	1935	1954.52	0.89	0	10458	2055	1995	1965	1905	1875	1980	1890	22	580	100	1350	1	1	21836250	431	164.67	1.40	12	0.11	12.00	1409.00	3325	20230628	-40.57	1900	20221013	4.00	3325	-40.57	20230628	1900	4.00	20230103	3325	-40.57	20230628	1900	4.00	20221013	4.83	N	187660	100	21 억		195208	N	N	0	N	00	N
113	20231011	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1965	30	2	1.55	16423938	8514	5.16	1923	1971	1923	2515	1355	1935	1929.05	0.89	0	-595	2055	1995	1965	1905	1875	1980	1890	22	580	100	1350	1	1	21836250	429	163.75	1.39	12	0.04	12.00	1409.00	3325	20230628	-40.90	1900	20221013	3.42	3325	-40.90	20230628	1900	3.42	20230103	3325	-40.90	20230628	1900	3.42	20221013	4.83	N	187660	100	21 억		195208	N	N	0	N	00	N
114	20231010	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1935	-70	5	-3.49	324655239	164827	143.31	2005	2025	1935	2605	1405	2005	1969.68	0.86	0	5290	2081	2042	1986	1947	1891	2062	1967	22	600	100	1400	1	1	21836250	423	161.25	1.37	12	0.75	12.00	1409.00	3325	20230628	-41.80	1900	20221013	1.84	3325	-41.80	20230628	1900	1.84	20230103	3325	-41.80	20230628	1900	1.84	20221013	4.76	N	187660	100	21 억		187163	N	N	0	N	00	N
115	20231010	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1940	-65	5	-3.24	281242901	142401	123.82	2005	2025	1937	2605	1405	2005	1975.01	0.86	0	5970	2081	2042	1986	1947	1891	2062	1967	22	600	100	1400	1	1	21836250	424	161.67	1.38	12	0.65	12.00	1409.00	3325	20230628	-41.65	1900	20221013	2.11	3325	-41.65	20230628	1900	2.11	20230103	3325	-41.65	20230628	1900	2.11	20221013	4.76	N	187660	100	21 억		187163	N	N	0	N	00	N
116	20231010	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1947	-58	5	-2.89	211036655	106267	92.40	2005	2025	1944	2605	1405	2005	1985.91	0.86	0	5875	2081	2042	1986	1947	1891	2062	1967	22	600	100	1400	1	1	21836250	425	162.25	1.38	12	0.49	12.00	1409.00	3325	20230628	-41.44	1900	20221013	2.47	3325	-41.44	20230628	1900	2.47	20230103	3325	-41.44	20230628	1900	2.47	20221013	4.76	N	187660	100	21 억		187163	N	N	0	N	00	N
117	20231010	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1970	-35	5	-1.75	150969997	75600	65.73	2005	2025	1970	2605	1405	2005	1996.96	0.86	0	14937	2081	2042	1986	1947	1891	2062	1967	22	600	100	1400	1	1	21836250	430	164.17	1.40	12	0.35	12.00	1409.00	3325	20230628	-40.75	1900	20221013	3.68	3325	-40.75	20230628	1900	3.68	20230103	3325	-40.75	20230628	1900	3.68	20221013	4.76	N	187660	100	21 억		187163	N	N	0	N	00	N
118	20231010	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	0	3	0.00	101635732	50803	44.17	2005	2025	1997	2605	1405	2005	2000.59	0.86	0	28083	2081	2042	1986	1947	1891	2062	1967	22	600	100	1400	5	1	21836250	438	167.08	1.42	12	0.23	12.00	1409.00	3325	20230628	-39.70	1900	20221013	5.53	3325	-39.70	20230628	1900	5.53	20230103	3325	-39.70	20230628	1900	5.53	20221013	4.76	N	187660	100	21 억		187163	N	N	0	N	00	N
119	20231010	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	0	3	0.00	26933852	13432	11.68	2005	2025	1997	2605	1405	2005	2005.20	0.86	0	4875	2081	2042	1986	1947	1891	2062	1967	22	600	100	1400	5	1	21836250	438	167.08	1.42	12	0.06	12.00	1409.00	3325	20230628	-39.70	1900	20221013	5.53	3325	-39.70	20230628	1900	5.53	20230103	3325	-39.70	20230628	1900	5.53	20221013	4.76	N	187660	100	21 억		187163	N	N	0	N	00	N
120	20231010	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	10	2	0.50	21143527	10543	9.17	2005	2025	1997	2605	1405	2005	2005.46	0.86	0	4666	2081	2042	1986	1947	1891	2062	1967	22	600	100	1400	5	1	21836250	440	167.92	1.43	12	0.05	12.00	1409.00	3325	20230628	-39.40	1900	20221013	6.05	3325	-39.40	20230628	1900	6.05	20230103	3325	-39.40	20230628	1900	6.05	20221013	4.76	N	187660	100	21 억		187163	N	N	0	N	00	N
121	20231010	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	0	3	0.00	2970282	1484	1.29	2005	2005	1998	2605	1405	2005	2001.54	0.86	0	-216	2081	2042	1986	1947	1891	2062	1967	22	600	100	1400	5	1	21836250	438	167.08	1.42	12	0.01	12.00	1409.00	3325	20230628	-39.70	1900	20221013	5.53	3325	-39.70	20230628	1900	5.53	20230103	3325	-39.70	20230628	1900	5.53	20221013	4.76	N	187660	100	21 억		187163	N	N	0	N	00	N
122	20231006	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	42	2	2.14	226209773	114753	11.28	1962	2025	1930	2550	1375	1963	1971.27	0.71	0	32910	2314	2138	2024	1848	1734	2226	1936	22	587	100	1370	5	1	21836250	438	167.08	1.42	12	0.53	12.00	1409.00	3325	20230628	-39.70	1900	20221013	5.53	3325	-39.70	20230628	1900	5.53	20230103	3325	-39.70	20230628	1900	5.53	20221013	4.79	N	187660	100	21 억		154253	N	N	0	N	00	N
123	20231006	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	47	2	2.39	213600078	108464	10.66	1962	2025	1930	2550	1375	1963	1969.32	0.71	0	32322	2314	2138	2024	1848	1734	2226	1936	22	587	100	1370	5	1	21836250	439	167.50	1.43	12	0.50	12.00	1409.00	3325	20230628	-39.55	1900	20221013	5.79	3325	-39.55	20230628	1900	5.79	20230103	3325	-39.55	20230628	1900	5.79	20221013	4.79	N	187660	100	21 억		154253	N	N	0	N	00	N
124	20231006	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1999	36	2	1.83	172564969	88034	8.65	1962	2010	1930	2550	1375	1963	1960.21	0.71	0	32037	2314	2138	2024	1848	1734	2226	1936	22	587	100	1370	1	1	21836250	437	166.58	1.42	12	0.40	12.00	1409.00	3325	20230628	-39.88	1900	20221013	5.21	3325	-39.88	20230628	1900	5.21	20230103	3325	-39.88	20230628	1900	5.21	20221013	4.79	N	187660	100	21 억		154253	N	N	0	N	00	N
125	20231006	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1999	36	2	1.83	167832986	85664	8.42	1962	2010	1930	2550	1375	1963	1959.20	0.71	0	32425	2314	2138	2024	1848	1734	2226	1936	22	587	100	1370	1	1	21836250	437	166.58	1.42	12	0.39	12.00	1409.00	3325	20230628	-39.88	1900	20221013	5.21	3325	-39.88	20230628	1900	5.21	20230103	3325	-39.88	20230628	1900	5.21	20221013	4.79	N	187660	100	21 억		154253	N	N	0	N	00	N
126	20231006	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	42	2	2.14	153164491	78315	7.70	1962	2010	1930	2550	1375	1963	1955.75	0.71	0	32010	2314	2138	2024	1848	1734	2226	1936	22	587	100	1370	5	1	21836250	438	167.08	1.42	12	0.36	12.00	1409.00	3325	20230628	-39.70	1900	20221013	5.53	3325	-39.70	20230628	1900	5.53	20230103	3325	-39.70	20230628	1900	5.53	20221013	4.79	N	187660	100	21 억		154253	N	N	0	N	00	N
127	20231006	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1998	35	2	1.78	141926237	72692	7.15	1962	2000	1930	2550	1375	1963	1952.43	0.71	0	32000	2314	2138	2024	1848	1734	2226	1936	22	587	100	1370	1	1	21836250	436	166.50	1.42	12	0.33	12.00	1409.00	3325	20230628	-39.91	1900	20221013	5.16	3325	-39.91	20230628	1900	5.16	20230103	3325	-39.91	20230628	1900	5.16	20221013	4.79	N	187660	100	21 억		154253	N	N	0	N	00	N
128	20231006	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1990	27	2	1.38	134331092	68877	6.77	1962	1992	1930	2550	1375	1963	1950.30	0.71	0	31666	2314	2138	2024	1848	1734	2226	1936	22	587	100	1370	1	1	21836250	435	165.83	1.41	12	0.32	12.00	1409.00	3325	20230628	-40.15	1900	20221013	4.74	3325	-40.15	20230628	1900	4.74	20230103	3325	-40.15	20230628	1900	4.74	20221013	4.79	N	187660	100	21 억		154253	N	N	0	N	00	N
129	20231006	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1936	-27	5	-1.38	69137060	35635	3.50	1962	1963	1930	2550	1375	1963	1940.14	0.71	0	21533	2314	2138	2024	1848	1734	2226	1936	22	587	100	1370	1	1	21836250	423	161.33	1.37	12	0.16	12.00	1409.00	3325	20230628	-41.77	1900	20221013	1.89	3325	-41.77	20230628	1900	1.89	20230103	3325	-41.77	20230628	1900	1.89	20221013	4.79	N	187660	100	21 억		154253	N	N	0	N	00	N