KissMeData/348150/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	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-260	5	-3.57	326138020	45613	116.36	7300	7360	7020	9470	5110	7290	7150.67	0.59	0	-19800	7583	7436	7223	7076	6863	7510	7150	94	2180	500	4510	10	1	18872208	1327	-5.94	1.72	12	0.24	-1183.00	4090.00	22300	20230406	-68.48	6990	20231027	0.57	22300	-68.48	20230406	6990	0.57	20231027	22300	-68.48	20230406	6990	0.57	20231027	1.65	N	348150	500	94 억		110838	N	N	0	N	00	N
3	20231031	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-240	5	-3.29	311874520	43585	111.18	7300	7360	7020	9470	5110	7290	7155.55	0.59	0	-19874	7583	7436	7223	7076	6863	7510	7150	94	2180	500	4510	10	1	18872208	1330	-5.96	1.72	12	0.23	-1183.00	4090.00	22300	20230406	-68.39	6990	20231027	0.86	22300	-68.39	20230406	6990	0.86	20231027	22300	-68.39	20230406	6990	0.86	20231027	1.65	N	348150	500	94 억		110838	N	N	0	N	00	N
4	20231031	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-240	5	-3.29	269840510	37613	95.95	7300	7360	7040	9470	5110	7290	7174.13	0.59	0	-19161	7583	7436	7223	7076	6863	7510	7150	94	2180	500	4510	10	1	18872208	1330	-5.96	1.72	12	0.20	-1183.00	4090.00	22300	20230406	-68.39	6990	20231027	0.86	22300	-68.39	20230406	6990	0.86	20231027	22300	-68.39	20230406	6990	0.86	20231027	1.65	N	348150	500	94 억		110838	N	N	0	N	00	N
5	20231031	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-210	5	-2.88	225699740	31358	79.99	7300	7360	7040	9470	5110	7290	7197.52	0.59	0	-17378	7583	7436	7223	7076	6863	7510	7150	94	2180	500	4510	10	1	18872208	1336	-5.98	1.73	12	0.17	-1183.00	4090.00	22300	20230406	-68.25	6990	20231027	1.29	22300	-68.25	20230406	6990	1.29	20231027	22300	-68.25	20230406	6990	1.29	20231027	1.65	N	348150	500	94 억		110838	N	N	0	N	00	N
6	20231031	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-210	5	-2.88	200635890	27816	70.96	7300	7360	7080	9470	5110	7290	7212.97	0.59	0	-15781	7583	7436	7223	7076	6863	7510	7150	94	2180	500	4510	10	1	18872208	1336	-5.98	1.73	12	0.15	-1183.00	4090.00	22300	20230406	-68.25	6990	20231027	1.29	22300	-68.25	20230406	6990	1.29	20231027	22300	-68.25	20230406	6990	1.29	20231027	1.65	N	348150	500	94 억		110838	N	N	0	N	00	N
7	20231031	111248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-110	5	-1.51	118433060	16324	41.64	7300	7360	7160	9470	5110	7290	7255.15	0.59	0	-9570	7583	7436	7223	7076	6863	7510	7150	94	2180	500	4510	10	1	18872208	1355	-6.07	1.76	12	0.09	-1183.00	4090.00	22300	20230406	-67.80	6990	20231027	2.72	22300	-67.80	20230406	6990	2.72	20231027	22300	-67.80	20230406	6990	2.72	20231027	1.65	N	348150	500	94 억		110838	N	N	0	N	00	N
8	20231031	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-40	5	-0.55	89819100	12344	31.49	7300	7360	7210	9470	5110	7290	7276.34	0.59	0	-7450	7583	7436	7223	7076	6863	7510	7150	94	2180	500	4510	10	1	18872208	1368	-6.13	1.77	12	0.07	-1183.00	4090.00	22300	20230406	-67.49	6990	20231027	3.72	22300	-67.49	20230406	6990	3.72	20231027	22300	-67.49	20230406	6990	3.72	20231027	1.65	N	348150	500	94 억		110838	N	N	0	N	00	N
9	20231031	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	40	2	0.55	11449030	1566	3.99	7300	7360	7300	9470	5110	7290	7311.00	0.59	0	-364	7583	7436	7223	7076	6863	7510	7150	94	2180	500	4510	10	1	18872208	1383	-6.20	1.79	12	0.01	-1183.00	4090.00	22300	20230406	-67.13	6990	20231027	4.86	22300	-67.13	20230406	6990	4.86	20231027	22300	-67.13	20230406	6990	4.86	20231027	1.65	N	348150	500	94 억		110838	N	N	0	N	00	N
10	20231030	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	160	2	2.24	280805130	38895	77.83	7070	7370	7010	9260	5000	7130	7219.25	0.51	0	15097	7476	7302	7146	6972	6816	7225	6895	94	2130	500	4420	10	1	18872208	1376	-6.16	1.78	12	0.21	-1183.00	4090.00	22300	20230406	-67.31	6990	20231027	4.29	22300	-67.31	20230406	6990	4.29	20231027	22300	-67.31	20230406	6990	4.29	20231027	1.63	N	348150	500	94 억		95464	N	N	0	N	00	N
11	20231030	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	130	2	1.82	270351830	37459	74.95	7070	7370	7010	9260	5000	7130	7217.27	0.51	0	14799	7476	7302	7146	6972	6816	7225	6895	94	2130	500	4420	10	1	18872208	1370	-6.14	1.78	12	0.20	-1183.00	4090.00	22300	20230406	-67.44	6990	20231027	3.86	22300	-67.44	20230406	6990	3.86	20231027	22300	-67.44	20230406	6990	3.86	20231027	1.63	N	348150	500	94 억		95464	N	N	0	N	00	N
12	20231030	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	110	2	1.54	259118840	35907	71.85	7070	7370	7010	9260	5000	7130	7216.39	0.51	0	14024	7476	7302	7146	6972	6816	7225	6895	94	2130	500	4420	10	1	18872208	1366	-6.12	1.77	12	0.19	-1183.00	4090.00	22300	20230406	-67.53	6990	20231027	3.58	22300	-67.53	20230406	6990	3.58	20231027	22300	-67.53	20230406	6990	3.58	20231027	1.63	N	348150	500	94 억		95464	N	N	0	N	00	N
13	20231030	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	210	2	2.95	237114770	32863	65.76	7070	7370	7010	9260	5000	7130	7215.25	0.51	0	13928	7476	7302	7146	6972	6816	7225	6895	94	2130	500	4420	10	1	18872208	1385	-6.20	1.79	12	0.17	-1183.00	4090.00	22300	20230406	-67.09	6990	20231027	5.01	22300	-67.09	20230406	6990	5.01	20231027	22300	-67.09	20230406	6990	5.01	20231027	1.63	N	348150	500	94 억		95464	N	N	0	N	00	N
14	20231030	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	130	2	1.82	143889920	20130	40.28	7070	7290	7010	9260	5000	7130	7148.03	0.51	0	8450	7476	7302	7146	6972	6816	7225	6895	94	2130	500	4420	10	1	18872208	1370	-6.14	1.78	12	0.11	-1183.00	4090.00	22300	20230406	-67.44	6990	20231027	3.86	22300	-67.44	20230406	6990	3.86	20231027	22300	-67.44	20230406	6990	3.86	20231027	1.63	N	348150	500	94 억		95464	N	N	0	N	00	N
15	20231030	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	160	2	2.24	131567880	18432	36.88	7070	7290	7010	9260	5000	7130	7138.01	0.51	0	8404	7476	7302	7146	6972	6816	7225	6895	94	2130	500	4420	10	1	18872208	1376	-6.16	1.78	12	0.10	-1183.00	4090.00	22300	20230406	-67.31	6990	20231027	4.29	22300	-67.31	20230406	6990	4.29	20231027	22300	-67.31	20230406	6990	4.29	20231027	1.63	N	348150	500	94 억		95464	N	N	0	N	00	N
16	20231030	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	60	2	0.84	104355230	14673	29.36	7070	7230	7010	9260	5000	7130	7112.06	0.51	0	6610	7476	7302	7146	6972	6816	7225	6895	94	2130	500	4420	10	1	18872208	1357	-6.08	1.76	12	0.08	-1183.00	4090.00	22300	20230406	-67.76	6990	20231027	2.86	22300	-67.76	20230406	6990	2.86	20231027	22300	-67.76	20230406	6990	2.86	20231027	1.63	N	348150	500	94 억		95464	N	N	0	N	00	N
17	20231030	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-60	5	-0.84	25379810	3592	7.19	7070	7130	7010	9260	5000	7130	7065.65	0.51	0	232	7476	7302	7146	6972	6816	7225	6895	94	2130	500	4420	10	1	18872208	1334	-5.98	1.73	12	0.02	-1183.00	4090.00	22300	20230406	-68.30	6990	20231027	1.14	22300	-68.30	20230406	6990	1.14	20231027	22300	-68.30	20230406	6990	1.14	20231027	1.63	N	348150	500	94 억		95464	N	N	0	N	00	N
18	20231027	161034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7130	-50	5	-0.70	341223770	47832	67.36	7210	7320	6990	9330	5030	7180	7133.81	0.48	0	5348	7646	7412	7256	7022	6866	7335	6945	94	2150	500	4450	10	1	18872208	1346	-6.03	1.74	12	0.25	-1183.00	4090.00	22300	20230406	-68.03	6990	20231027	2.00	22300	-68.03	20230406	6990	2.00	20231027	22300	-68.03	20230406	6990	2.00	20231027	1.63	N	348150	500	94 억		90097	N	N	0	N	00	N
19	20231027	151127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7160	-20	5	-0.28	314172220	44037	62.02	7210	7320	6990	9330	5030	7180	7134.28	0.48	0	3554	7646	7412	7256	7022	6866	7335	6945	94	2150	500	4450	10	1	18872208	1351	-6.05	1.75	12	0.23	-1183.00	4090.00	22300	20230406	-67.89	6990	20231027	2.43	22300	-67.89	20230406	6990	2.43	20231027	22300	-67.89	20230406	6990	2.43	20231027	1.63	N	348150	500	94 억		90097	N	N	0	N	00	N
20	20231027	141125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7190	10	2	0.14	278511240	39065	55.01	7210	7320	6990	9330	5030	7180	7129.43	0.48	0	719	7646	7412	7256	7022	6866	7335	6945	94	2150	500	4450	10	1	18872208	1357	-6.08	1.76	12	0.21	-1183.00	4090.00	22300	20230406	-67.76	6990	20231027	2.86	22300	-67.76	20230406	6990	2.86	20231027	22300	-67.76	20230406	6990	2.86	20231027	1.63	N	348150	500	94 억		90097	N	N	0	N	00	N
21	20231027	131115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7170	-10	5	-0.14	228713500	32101	45.21	7210	7320	6990	9330	5030	7180	7124.80	0.48	0	1015	7646	7412	7256	7022	6866	7335	6945	94	2150	500	4450	10	1	18872208	1353	-6.06	1.75	12	0.17	-1183.00	4090.00	22300	20230406	-67.85	6990	20231027	2.58	22300	-67.85	20230406	6990	2.58	20231027	22300	-67.85	20230406	6990	2.58	20231027	1.63	N	348150	500	94 억		90097	N	N	0	N	00	N
22	20231027	121127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7220	40	2	0.56	214615830	30136	42.44	7210	7320	6990	9330	5030	7180	7121.57	0.48	0	1700	7646	7412	7256	7022	6866	7335	6945	94	2150	500	4450	10	1	18872208	1363	-6.10	1.77	12	0.16	-1183.00	4090.00	22300	20230406	-67.62	6990	20231027	3.29	22300	-67.62	20230406	6990	3.29	20231027	22300	-67.62	20230406	6990	3.29	20231027	1.63	N	348150	500	94 억		90097	N	N	0	N	00	N
23	20231027	111134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7230	50	2	0.70	198768340	27954	39.37	7210	7320	6990	9330	5030	7180	7110.54	0.48	0	638	7646	7412	7256	7022	6866	7335	6945	94	2150	500	4450	10	1	18872208	1364	-6.11	1.77	12	0.15	-1183.00	4090.00	22300	20230406	-67.58	6990	20231027	3.43	22300	-67.58	20230406	6990	3.43	20231027	22300	-67.58	20230406	6990	3.43	20231027	1.63	N	348150	500	94 억		90097	N	N	0	N	00	N
24	20231027	101123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7110	-70	5	-0.97	148924080	21041	29.63	7210	7220	6990	9330	5030	7180	7077.79	0.48	0	-2893	7646	7412	7256	7022	6866	7335	6945	94	2150	500	4450	10	1	18872208	1342	-6.01	1.74	12	0.11	-1183.00	4090.00	22300	20230406	-68.12	6990	20231027	1.72	22300	-68.12	20230406	6990	1.72	20231027	22300	-68.12	20230406	6990	1.72	20231027	1.63	N	348150	500	94 억		90097	N	N	0	N	00	N
25	20231027	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	0	3	0.00	9612640	1335	1.88	7210	7220	7170	9330	5030	7180	7200.53	0.48	0	150	7646	7412	7256	7022	6866	7335	6945	94	2150	500	4450	10	1	18872208	1355	-6.07	1.76	12	0.01	-1183.00	4090.00	22300	20230406	-67.80	7070	20231024	1.56	22300	-67.80	20230406	7070	1.56	20231024	22300	-67.80	20230406	7070	1.56	20231024	1.63	N	348150	500	94 억		90097	N	N	0	N	00	N
26	20231026	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-420	5	-5.53	515634190	70974	160.13	7440	7490	7100	9880	5320	7600	7265.73	0.50	0	-3363	7760	7680	7570	7490	7380	7720	7530	94	2280	500	4710	10	1	18872208	1355	-6.07	1.76	12	0.38	-1183.00	4090.00	22300	20230406	-67.80	7070	20231024	1.56	22300	-67.80	20230406	7070	1.56	20231024	22300	-67.80	20230406	7070	1.56	20231024	1.63	N	348150	500	94 억		93449	N	N	0	N	00	N
27	20231026	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-360	5	-4.74	506299940	69674	157.20	7440	7490	7100	9880	5320	7600	7266.70	0.50	0	-3229	7760	7680	7570	7490	7380	7720	7530	94	2280	500	4710	10	1	18872208	1366	-6.12	1.77	12	0.37	-1183.00	4090.00	22300	20230406	-67.53	7070	20231024	2.40	22300	-67.53	20230406	7070	2.40	20231024	22300	-67.53	20230406	7070	2.40	20231024	1.63	N	348150	500	94 억		93449	N	N	0	N	00	N
28	20231026	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-430	5	-5.66	427647160	58667	132.36	7440	7490	7160	9880	5320	7600	7289.40	0.50	0	-4442	7760	7680	7570	7490	7380	7720	7530	94	2280	500	4710	10	1	18872208	1353	-6.06	1.75	12	0.31	-1183.00	4090.00	22300	20230406	-67.85	7070	20231024	1.41	22300	-67.85	20230406	7070	1.41	20231024	22300	-67.85	20230406	7070	1.41	20231024	1.63	N	348150	500	94 억		93449	N	N	0	N	00	N
29	20231026	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-340	5	-4.47	361686670	49490	111.66	7440	7490	7200	9880	5320	7600	7308.28	0.50	0	-618	7760	7680	7570	7490	7380	7720	7530	94	2280	500	4710	10	1	18872208	1370	-6.14	1.78	12	0.26	-1183.00	4090.00	22300	20230406	-67.44	7070	20231024	2.69	22300	-67.44	20230406	7070	2.69	20231024	22300	-67.44	20230406	7070	2.69	20231024	1.63	N	348150	500	94 억		93449	N	N	0	N	00	N
30	20231026	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	-330	5	-4.34	341101600	46647	105.24	7440	7490	7200	9880	5320	7600	7312.40	0.50	0	1200	7760	7680	7570	7490	7380	7720	7530	94	2280	500	4710	10	1	18872208	1372	-6.15	1.78	12	0.25	-1183.00	4090.00	22300	20230406	-67.40	7070	20231024	2.83	22300	-67.40	20230406	7070	2.83	20231024	22300	-67.40	20230406	7070	2.83	20231024	1.63	N	348150	500	94 억		93449	N	N	0	N	00	N
31	20231026	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-220	5	-2.89	233197220	31751	71.64	7440	7490	7260	9880	5320	7600	7344.56	0.50	0	1824	7760	7680	7570	7490	7380	7720	7530	94	2280	500	4710	10	1	18872208	1393	-6.24	1.80	12	0.17	-1183.00	4090.00	22300	20230406	-66.91	7070	20231024	4.38	22300	-66.91	20230406	7070	4.38	20231024	22300	-66.91	20230406	7070	4.38	20231024	1.63	N	348150	500	94 억		93449	N	N	0	N	00	N
32	20231026	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-260	5	-3.42	189731060	25851	58.32	7440	7490	7260	9880	5320	7600	7339.41	0.50	0	4555	7760	7680	7570	7490	7380	7720	7530	94	2280	500	4710	10	1	18872208	1385	-6.20	1.79	12	0.14	-1183.00	4090.00	22300	20230406	-67.09	7070	20231024	3.82	22300	-67.09	20230406	7070	3.82	20231024	22300	-67.09	20230406	7070	3.82	20231024	1.63	N	348150	500	94 억		93449	N	N	0	N	00	N
33	20231026	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	-180	5	-2.37	55347590	7521	16.97	7440	7490	7260	9880	5320	7600	7359.07	0.50	0	1079	7760	7680	7570	7490	7380	7720	7530	94	2280	500	4710	10	1	18872208	1400	-6.27	1.81	12	0.04	-1183.00	4090.00	22300	20230406	-66.73	7070	20231024	4.95	22300	-66.73	20230406	7070	4.95	20231024	22300	-66.73	20230406	7070	4.95	20231024	1.63	N	348150	500	94 억		93449	N	N	0	N	00	N
34	20231025	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	60	2	0.80	334051820	44184	69.93	7540	7650	7460	9800	5280	7540	7560.46	0.45	0	8219	7866	7702	7386	7222	6906	7785	7305	94	2260	500	4670	10	1	18872208	1434	-6.42	1.86	12	0.23	-1183.00	4090.00	22300	20230406	-65.92	7070	20231024	7.50	22300	-65.92	20230406	7070	7.50	20231024	22300	-65.92	20230406	7070	7.50	20231024	1.66	N	348150	500	94 억		85228	N	N	0	N	00	N
35	20231025	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	90	2	1.19	320687420	42426	67.15	7540	7650	7460	9800	5280	7540	7558.75	0.45	0	7689	7866	7702	7386	7222	6906	7785	7305	94	2260	500	4670	10	1	18872208	1440	-6.45	1.87	12	0.22	-1183.00	4090.00	22300	20230406	-65.78	7070	20231024	7.92	22300	-65.78	20230406	7070	7.92	20231024	22300	-65.78	20230406	7070	7.92	20231024	1.66	N	348150	500	94 억		85228	N	N	0	N	00	N
36	20231025	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	70	2	0.93	259782850	34400	54.44	7540	7650	7460	9800	5280	7540	7551.83	0.45	0	3476	7866	7702	7386	7222	6906	7785	7305	94	2260	500	4670	10	1	18872208	1436	-6.43	1.86	12	0.18	-1183.00	4090.00	22300	20230406	-65.87	7070	20231024	7.64	22300	-65.87	20230406	7070	7.64	20231024	22300	-65.87	20230406	7070	7.64	20231024	1.66	N	348150	500	94 억		85228	N	N	0	N	00	N
37	20231025	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	-10	5	-0.13	160893030	21307	33.72	7540	7650	7480	9800	5280	7540	7551.18	0.45	0	-457	7866	7702	7386	7222	6906	7785	7305	94	2260	500	4670	10	1	18872208	1421	-6.37	1.84	12	0.11	-1183.00	4090.00	22300	20230406	-66.23	7070	20231024	6.51	22300	-66.23	20230406	7070	6.51	20231024	22300	-66.23	20230406	7070	6.51	20231024	1.66	N	348150	500	94 억		85228	N	N	0	N	00	N
38	20231025	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	-10	5	-0.13	129865040	17180	27.19	7540	7650	7480	9800	5280	7540	7559.08	0.45	0	-367	7866	7702	7386	7222	6906	7785	7305	94	2260	500	4670	10	1	18872208	1421	-6.37	1.84	12	0.09	-1183.00	4090.00	22300	20230406	-66.23	7070	20231024	6.51	22300	-66.23	20230406	7070	6.51	20231024	22300	-66.23	20230406	7070	6.51	20231024	1.66	N	348150	500	94 억		85228	N	N	0	N	00	N
39	20231025	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	50	2	0.66	88870560	11748	18.59	7540	7650	7480	9800	5280	7540	7564.74	0.45	0	-641	7866	7702	7386	7222	6906	7785	7305	94	2260	500	4670	10	1	18872208	1432	-6.42	1.86	12	0.06	-1183.00	4090.00	22300	20230406	-65.96	7070	20231024	7.36	22300	-65.96	20230406	7070	7.36	20231024	22300	-65.96	20230406	7070	7.36	20231024	1.66	N	348150	500	94 억		85228	N	N	0	N	00	N
40	20231025	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	60	2	0.80	60268110	7987	12.64	7540	7650	7480	9800	5280	7540	7545.78	0.45	0	-653	7866	7702	7386	7222	6906	7785	7305	94	2260	500	4670	10	1	18872208	1434	-6.42	1.86	12	0.04	-1183.00	4090.00	22300	20230406	-65.92	7070	20231024	7.50	22300	-65.92	20230406	7070	7.50	20231024	22300	-65.92	20230406	7070	7.50	20231024	1.66	N	348150	500	94 억		85228	N	N	0	N	00	N
41	20231025	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	60	2	0.80	13777140	1814	2.87	7540	7650	7540	9800	5280	7540	7594.90	0.45	0	-736	7866	7702	7386	7222	6906	7785	7305	94	2260	500	4670	10	1	18872208	1434	-6.42	1.86	12	0.01	-1183.00	4090.00	22300	20230406	-65.92	7070	20231024	7.50	22300	-65.92	20230406	7070	7.50	20231024	22300	-65.92	20230406	7070	7.50	20231024	1.66	N	348150	500	94 억		85228	N	N	0	N	00	N
42	20231024	161041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7540	260	2	3.57	452516900	62367	108.91	7310	7550	7070	9460	5100	7280	7254.93	0.47	0	-2945	7633	7456	7323	7146	7013	7545	7235	94	2180	500	4510	10	1	18872208	1423	-6.37	1.84	12	0.33	-1183.00	4090.00	22300	20230406	-66.19	7070	20231024	6.65	22300	-66.19	20230406	7070	6.65	20231024	22300	-66.19	20230406	7070	6.65	20231024	1.69	N	348150	500	94 억		88673	N	N	0	N	00	N
43	20231024	151059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7540	260	2	3.57	433530210	59842	104.50	7310	7550	7070	9460	5100	7280	7244.58	0.47	0	-3156	7633	7456	7323	7146	7013	7545	7235	94	2180	500	4510	10	1	18872208	1423	-6.37	1.84	12	0.32	-1183.00	4090.00	22300	20230406	-66.19	7070	20231024	6.65	22300	-66.19	20230406	7070	6.65	20231024	22300	-66.19	20230406	7070	6.65	20231024	1.69	N	348150	500	94 억		88673	N	N	0	N	00	N
44	20231024	141041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7430	150	2	2.06	369106550	51235	89.47	7310	7480	7070	9460	5100	7280	7204.19	0.47	0	-5292	7633	7456	7323	7146	7013	7545	7235	94	2180	500	4510	10	1	18872208	1402	-6.28	1.82	12	0.27	-1183.00	4090.00	22300	20230406	-66.68	7070	20231024	5.09	22300	-66.68	20230406	7070	5.09	20231024	22300	-66.68	20230406	7070	5.09	20231024	1.69	N	348150	500	94 억		88673	N	N	0	N	00	N
45	20231024	131045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7290	10	2	0.14	328410320	45709	79.82	7310	7480	7070	9460	5100	7280	7184.81	0.47	0	-8168	7633	7456	7323	7146	7013	7545	7235	94	2180	500	4510	10	1	18872208	1376	-6.16	1.78	12	0.24	-1183.00	4090.00	22300	20230406	-67.31	7070	20231024	3.11	22300	-67.31	20230406	7070	3.11	20231024	22300	-67.31	20230406	7070	3.11	20231024	1.69	N	348150	500	94 억		88673	N	N	0	N	00	N
46	20231024	121057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7240	-40	5	-0.55	312973920	43584	76.11	7310	7480	7070	9460	5100	7280	7180.94	0.47	0	-9267	7633	7456	7323	7146	7013	7545	7235	94	2180	500	4510	10	1	18872208	1366	-6.12	1.77	12	0.23	-1183.00	4090.00	22300	20230406	-67.53	7070	20231024	2.40	22300	-67.53	20230406	7070	2.40	20231024	22300	-67.53	20230406	7070	2.40	20231024	1.69	N	348150	500	94 억		88673	N	N	0	N	00	N
47	20231024	111054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7120	-160	5	-2.20	267775930	37317	65.17	7310	7480	7070	9460	5100	7280	7175.71	0.47	0	-10443	7633	7456	7323	7146	7013	7545	7235	94	2180	500	4510	10	1	18872208	1344	-6.02	1.74	12	0.20	-1183.00	4090.00	22300	20230406	-68.07	7070	20231024	0.71	22300	-68.07	20230406	7070	0.71	20231024	22300	-68.07	20230406	7070	0.71	20231024	1.69	N	348150	500	94 억		88673	N	N	0	N	00	N
48	20231024	101044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7170	-110	5	-1.51	114855870	15842	27.66	7310	7480	7150	9460	5100	7280	7250.09	0.47	0	-9956	7633	7456	7323	7146	7013	7545	7235	94	2180	500	4510	10	1	18872208	1353	-6.06	1.75	12	0.08	-1183.00	4090.00	22300	20230406	-67.85	7150	20231024	0.28	22300	-67.85	20230406	7150	0.28	20231024	22300	-67.85	20230406	7150	0.28	20231024	1.69	N	348150	500	94 억		88673	N	N	0	N	00	N
49	20231024	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	170	2	2.34	17481580	2361	4.12	7310	7480	7310	9460	5100	7280	7404.31	0.47	0	-30	7633	7456	7323	7146	7013	7545	7235	94	2180	500	4510	10	1	18872208	1406	-6.30	1.82	12	0.01	-1183.00	4090.00	22300	20230406	-66.59	7180	20231020	3.76	22300	-66.59	20230406	7180	3.76	20231020	22300	-66.59	20230406	7180	3.76	20231020	1.69	N	348150	500	94 억		88673	N	N	0	N	00	N
50	20231023	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	0	3	0.00	416151690	56885	73.19	7250	7500	7190	9460	5100	7280	7315.81	0.46	0	3394	7560	7420	7300	7160	7040	7360	7100	94	2180	500	4510	10	1	18872208	1374	-6.15	1.78	12	0.30	-1183.00	4090.00	22300	20230406	-67.35	7180	20231020	1.39	22300	-67.35	20230406	7180	1.39	20231020	22300	-67.35	20230406	7180	1.39	20231020	1.82	N	348150	500	94 억		86840	N	N	0	N	00	N
51	20231023	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-20	5	-0.27	393361280	53750	69.16	7250	7500	7190	9460	5100	7280	7318.35	0.46	0	2969	7560	7420	7300	7160	7040	7360	7100	94	2180	500	4510	10	1	18872208	1370	-6.14	1.78	12	0.28	-1183.00	4090.00	22300	20230406	-67.44	7180	20231020	1.11	22300	-67.44	20230406	7180	1.11	20231020	22300	-67.44	20230406	7180	1.11	20231020	1.82	N	348150	500	94 억		86840	N	N	0	N	00	N
52	20231023	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	20	2	0.27	302803480	41286	53.12	7250	7500	7190	9460	5100	7280	7334.30	0.46	0	7124	7560	7420	7300	7160	7040	7360	7100	94	2180	500	4510	10	1	18872208	1378	-6.17	1.78	12	0.22	-1183.00	4090.00	22300	20230406	-67.26	7180	20231020	1.67	22300	-67.26	20230406	7180	1.67	20231020	22300	-67.26	20230406	7180	1.67	20231020	1.82	N	348150	500	94 억		86840	N	N	0	N	00	N
53	20231023	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	70	2	0.96	267396490	36450	46.90	7250	7500	7190	9460	5100	7280	7335.99	0.46	0	7941	7560	7420	7300	7160	7040	7360	7100	94	2180	500	4510	10	1	18872208	1387	-6.21	1.80	12	0.19	-1183.00	4090.00	22300	20230406	-67.04	7180	20231020	2.37	22300	-67.04	20230406	7180	2.37	20231020	22300	-67.04	20230406	7180	2.37	20231020	1.82	N	348150	500	94 억		86840	N	N	0	N	00	N
54	20231023	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	30	2	0.41	256258770	34930	44.94	7250	7500	7190	9460	5100	7280	7336.36	0.46	0	8122	7560	7420	7300	7160	7040	7360	7100	94	2180	500	4510	10	1	18872208	1380	-6.18	1.79	12	0.19	-1183.00	4090.00	22300	20230406	-67.22	7180	20231020	1.81	22300	-67.22	20230406	7180	1.81	20231020	22300	-67.22	20230406	7180	1.81	20231020	1.82	N	348150	500	94 억		86840	N	N	0	N	00	N
55	20231023	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	150	2	2.06	208195810	28368	36.50	7250	7500	7190	9460	5100	7280	7339.12	0.46	0	8380	7560	7420	7300	7160	7040	7360	7100	94	2180	500	4510	10	1	18872208	1402	-6.28	1.82	12	0.15	-1183.00	4090.00	22300	20230406	-66.68	7180	20231020	3.48	22300	-66.68	20230406	7180	3.48	20231020	22300	-66.68	20230406	7180	3.48	20231020	1.82	N	348150	500	94 억		86840	N	N	0	N	00	N
56	20231023	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	50	2	0.69	134555710	18459	23.75	7250	7470	7190	9460	5100	7280	7289.44	0.46	0	8971	7560	7420	7300	7160	7040	7360	7100	94	2180	500	4510	10	1	18872208	1383	-6.20	1.79	12	0.10	-1183.00	4090.00	22300	20230406	-67.13	7180	20231020	2.09	22300	-67.13	20230406	7180	2.09	20231020	22300	-67.13	20230406	7180	2.09	20231020	1.82	N	348150	500	94 억		86840	N	N	0	N	00	N
57	20231023	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	30	2	0.41	31644020	4369	5.62	7250	7310	7190	9460	5100	7280	7242.81	0.46	0	1122	7560	7420	7300	7160	7040	7360	7100	94	2180	500	4510	10	1	18872208	1380	-6.18	1.79	12	0.02	-1183.00	4090.00	22300	20230406	-67.22	7180	20231020	1.81	22300	-67.22	20230406	7180	1.81	20231020	22300	-67.22	20230406	7180	1.81	20231020	1.82	N	348150	500	94 억		86840	N	N	0	N	00	N
58	20231020	161030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7280	-190	5	-2.54	564388470	77485	69.95	7320	7440	7180	9710	5230	7470	7283.85	0.47	0	-1292	8003	7736	7523	7256	7043	7630	7150	94	2240	500	4630	10	1	18872208	1374	-6.15	1.78	12	0.41	-1183.00	4090.00	22300	20230406	-67.35	7180	20231020	1.39	22300	-67.35	20230406	7180	1.39	20231020	22300	-67.35	20230406	7180	1.39	20231020	1.86	N	348150	500	94 억		88626	N	N	0	N	00	N
59	20231020	151029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7290	-180	5	-2.41	512591420	70373	63.53	7320	7440	7180	9710	5230	7470	7283.92	0.47	0	-2238	8003	7736	7523	7256	7043	7630	7150	94	2240	500	4630	10	1	18872208	1376	-6.16	1.78	12	0.37	-1183.00	4090.00	22300	20230406	-67.31	7180	20231020	1.53	22300	-67.31	20230406	7180	1.53	20231020	22300	-67.31	20230406	7180	1.53	20231020	1.86	N	348150	500	94 억		88626	N	N	0	N	00	N
60	20231020	141040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7420	-50	5	-0.67	458410790	62949	56.82	7320	7440	7180	9710	5230	7470	7282.25	0.47	0	-1108	8003	7736	7523	7256	7043	7630	7150	94	2240	500	4630	10	1	18872208	1400	-6.27	1.81	12	0.33	-1183.00	4090.00	22300	20230406	-66.73	7180	20231020	3.34	22300	-66.73	20230406	7180	3.34	20231020	22300	-66.73	20230406	7180	3.34	20231020	1.86	N	348150	500	94 억		88626	N	N	0	N	00	N
61	20231020	131012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7300	-170	5	-2.28	371623250	51162	46.18	7320	7400	7180	9710	5230	7470	7263.65	0.47	0	144	8003	7736	7523	7256	7043	7630	7150	94	2240	500	4630	10	1	18872208	1378	-6.17	1.78	12	0.27	-1183.00	4090.00	22300	20230406	-67.26	7180	20231020	1.67	22300	-67.26	20230406	7180	1.67	20231020	22300	-67.26	20230406	7180	1.67	20231020	1.86	N	348150	500	94 억		88626	N	N	0	N	00	N
62	20231020	121022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7260	-210	5	-2.81	335719720	46258	41.76	7320	7400	7180	9710	5230	7470	7257.54	0.47	0	-41	8003	7736	7523	7256	7043	7630	7150	94	2240	500	4630	10	1	18872208	1370	-6.14	1.78	12	0.25	-1183.00	4090.00	22300	20230406	-67.44	7180	20231020	1.11	22300	-67.44	20230406	7180	1.11	20231020	22300	-67.44	20230406	7180	1.11	20231020	1.86	N	348150	500	94 억		88626	N	N	0	N	00	N
63	20231020	111033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7200	-270	5	-3.61	266024990	36619	33.06	7320	7400	7180	9710	5230	7470	7264.67	0.47	0	-920	8003	7736	7523	7256	7043	7630	7150	94	2240	500	4630	10	1	18872208	1359	-6.09	1.76	12	0.19	-1183.00	4090.00	22300	20230406	-67.71	7180	20231020	0.28	22300	-67.71	20230406	7180	0.28	20231020	22300	-67.71	20230406	7180	0.28	20231020	1.86	N	348150	500	94 억		88626	N	N	0	N	00	N
64	20231020	101024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7270	-200	5	-2.68	176618890	24237	21.88	7320	7400	7200	9710	5230	7470	7287.15	0.47	0	541	8003	7736	7523	7256	7043	7630	7150	94	2240	500	4630	10	1	18872208	1372	-6.15	1.78	12	0.13	-1183.00	4090.00	22300	20230406	-67.40	7200	20231020	0.97	22300	-67.40	20230406	7200	0.97	20231020	22300	-67.40	20230406	7200	0.97	20231020	1.86	N	348150	500	94 억		88626	N	N	0	N	00	N
65	20231020	091022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7300	-170	5	-2.28	59838240	8162	7.37	7320	7400	7300	9710	5230	7470	7331.30	0.47	0	2205	8003	7736	7523	7256	7043	7630	7150	94	2240	500	4630	10	1	18872208	1378	-6.17	1.78	12	0.04	-1183.00	4090.00	22300	20230406	-67.26	7300	20231020	0.00	22300	-67.26	20230406	7300	0.00	20231020	22300	-67.26	20230406	7300	0.00	20231020	1.86	N	348150	500	94 억		88626	N	N	0	N	00	N
66	20231019	161021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7470	-290	5	-3.74	829718920	110710	99.43	7790	7790	7310	10080	5440	7760	7494.57	0.42	0	12658	8240	8000	7860	7620	7480	7930	7550	94	2320	500	4810	10	1	18872208	1410	-6.31	1.83	12	0.59	-1183.00	4090.00	22300	20230406	-66.50	7310	20231019	2.19	22300	-66.50	20230406	7310	2.19	20231019	22300	-66.50	20230406	7310	2.19	20231019	1.87	N	348150	500	94 억		78532	N	N	0	N	00	N
67	20231019	151009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7440	-320	5	-4.12	802840180	107102	96.19	7790	7790	7310	10080	5440	7760	7496.03	0.42	0	11889	8240	8000	7860	7620	7480	7930	7550	94	2320	500	4810	10	1	18872208	1404	-6.29	1.82	12	0.57	-1183.00	4090.00	22300	20230406	-66.64	7310	20231019	1.78	22300	-66.64	20230406	7310	1.78	20231019	22300	-66.64	20230406	7310	1.78	20231019	1.87	N	348150	500	94 억		78532	N	N	0	N	00	N
68	20231019	141025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7380	-380	5	-4.90	718076620	95616	85.87	7790	7790	7310	10080	5440	7760	7510.00	0.42	0	8157	8240	8000	7860	7620	7480	7930	7550	94	2320	500	4810	10	1	18872208	1393	-6.24	1.80	12	0.51	-1183.00	4090.00	22300	20230406	-66.91	7310	20231019	0.96	22300	-66.91	20230406	7310	0.96	20231019	22300	-66.91	20230406	7310	0.96	20231019	1.87	N	348150	500	94 억		78532	N	N	0	N	00	N
69	20231019	131015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7430	-330	5	-4.25	589319250	78123	70.16	7790	7790	7370	10080	5440	7760	7543.48	0.42	0	6833	8240	8000	7860	7620	7480	7930	7550	94	2320	500	4810	10	1	18872208	1402	-6.28	1.82	12	0.41	-1183.00	4090.00	22300	20230406	-66.68	7370	20231019	0.81	22300	-66.68	20230406	7370	0.81	20231019	22300	-66.68	20230406	7370	0.81	20231019	1.87	N	348150	500	94 억		78532	N	N	0	N	00	N
70	20231019	121022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7500	-260	5	-3.35	468928290	61896	55.59	7790	7790	7450	10080	5440	7760	7576.07	0.42	0	3398	8240	8000	7860	7620	7480	7930	7550	94	2320	500	4810	10	1	18872208	1415	-6.34	1.83	12	0.33	-1183.00	4090.00	22300	20230406	-66.37	7450	20231019	0.67	22300	-66.37	20230406	7450	0.67	20231019	22300	-66.37	20230406	7450	0.67	20231019	1.87	N	348150	500	94 억		78532	N	N	0	N	00	N
71	20231019	111016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7590	-170	5	-2.19	310988480	40816	36.66	7790	7790	7510	10080	5440	7760	7619.28	0.42	0	2767	8240	8000	7860	7620	7480	7930	7550	94	2320	500	4810	10	1	18872208	1432	-6.42	1.86	12	0.22	-1183.00	4090.00	22300	20230406	-65.96	7510	20231019	1.07	22300	-65.96	20230406	7510	1.07	20231019	22300	-65.96	20230406	7510	1.07	20231019	1.87	N	348150	500	94 억		78532	N	N	0	N	00	N
72	20231019	101010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7630	-130	5	-1.68	222881130	29183	26.21	7790	7790	7550	10080	5440	7760	7637.36	0.42	0	2212	8240	8000	7860	7620	7480	7930	7550	94	2320	500	4810	10	1	18872208	1440	-6.45	1.87	12	0.15	-1183.00	4090.00	22300	20230406	-65.78	7550	20231019	1.06	22300	-65.78	20230406	7550	1.06	20231019	22300	-65.78	20230406	7550	1.06	20231019	1.87	N	348150	500	94 억		78532	N	N	0	N	00	N
73	20231019	091019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7700	-60	5	-0.77	36488540	4741	4.26	7790	7790	7620	10080	5440	7760	7696.38	0.42	0	-1617	8240	8000	7860	7620	7480	7930	7550	94	2320	500	4810	10	1	18872208	1453	-6.51	1.88	12	0.03	-1183.00	4090.00	22300	20230406	-65.47	7620	20231019	1.05	22300	-65.47	20230406	7620	1.05	20231019	22300	-65.47	20230406	7620	1.05	20231019	1.87	N	348150	500	94 억		78532	N	N	0	N	00	N
74	20231018	161023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7760	-300	5	-3.72	867292430	110014	168.98	7980	8100	7720	10470	5650	8060	7883.49	0.31	0	24059	8453	8256	8153	7956	7853	8205	7905	94	2410	500	4990	10	1	18872208	1464	-6.56	1.90	12	0.58	-1183.00	4090.00	22300	20230406	-65.20	7720	20231018	0.52	22300	-65.20	20230406	7720	0.52	20231018	22300	-65.20	20230406	7720	0.52	20231018	1.87	N	348150	500	94 억		57981	N	N	0	N	00	N
75	20231018	151015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7830	-230	5	-2.85	833170510	105621	162.24	7980	8100	7720	10470	5650	8060	7888.29	0.31	0	23021	8453	8256	8153	7956	7853	8205	7905	94	2410	500	4990	10	1	18872208	1478	-6.62	1.91	12	0.56	-1183.00	4090.00	22300	20230406	-64.89	7720	20231018	1.42	22300	-64.89	20230406	7720	1.42	20231018	22300	-64.89	20230406	7720	1.42	20231018	1.87	N	348150	500	94 억		57981	N	N	0	N	00	N
76	20231018	141000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7850	-210	5	-2.61	789367780	100024	153.64	7980	8100	7720	10470	5650	8060	7891.77	0.31	0	24729	8453	8256	8153	7956	7853	8205	7905	94	2410	500	4990	10	1	18872208	1481	-6.64	1.92	12	0.53	-1183.00	4090.00	22300	20230406	-64.80	7720	20231018	1.68	22300	-64.80	20230406	7720	1.68	20231018	22300	-64.80	20230406	7720	1.68	20231018	1.87	N	348150	500	94 억		57981	N	N	0	N	00	N
77	20231018	130957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7800	-260	5	-3.23	688353920	87118	133.82	7980	8100	7720	10470	5650	8060	7901.39	0.31	0	23978	8453	8256	8153	7956	7853	8205	7905	94	2410	500	4990	10	1	18872208	1472	-6.59	1.91	12	0.46	-1183.00	4090.00	22300	20230406	-65.02	7720	20231018	1.04	22300	-65.02	20230406	7720	1.04	20231018	22300	-65.02	20230406	7720	1.04	20231018	1.87	N	348150	500	94 억		57981	N	N	0	N	00	N
78	20231018	121015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7910	-150	5	-1.86	621478800	78590	120.72	7980	8100	7720	10470	5650	8060	7907.85	0.31	0	25484	8453	8256	8153	7956	7853	8205	7905	94	2410	500	4990	10	1	18872208	1493	-6.69	1.93	12	0.42	-1183.00	4090.00	22300	20230406	-64.53	7720	20231018	2.46	22300	-64.53	20230406	7720	2.46	20231018	22300	-64.53	20230406	7720	2.46	20231018	1.87	N	348150	500	94 억		57981	N	N	0	N	00	N
79	20231018	111007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7930	-130	5	-1.61	577724800	73053	112.21	7980	8100	7720	10470	5650	8060	7908.28	0.31	0	23977	8453	8256	8153	7956	7853	8205	7905	94	2410	500	4990	10	1	18872208	1497	-6.70	1.94	12	0.39	-1183.00	4090.00	22300	20230406	-64.44	7720	20231018	2.72	22300	-64.44	20230406	7720	2.72	20231018	22300	-64.44	20230406	7720	2.72	20231018	1.87	N	348150	500	94 억		57981	N	N	0	N	00	N
80	20231018	101019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7770	-290	5	-3.60	361094600	45444	69.80	7980	8100	7720	10470	5650	8060	7945.91	0.31	0	10376	8453	8256	8153	7956	7853	8205	7905	94	2410	500	4990	10	1	18872208	1466	-6.57	1.90	12	0.24	-1183.00	4090.00	22300	20230406	-65.16	7720	20231018	0.65	22300	-65.16	20230406	7720	0.65	20231018	22300	-65.16	20230406	7720	0.65	20231018	1.87	N	348150	500	94 억		57981	N	N	0	N	00	N
81	20231018	091002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8070	10	2	0.12	23115750	2884	4.43	7980	8070	7980	10470	5650	8060	8015.08	0.31	0	166	8453	8256	8153	7956	7853	8205	7905	94	2410	500	4990	10	1	18872208	1523	-6.82	1.97	12	0.02	-1183.00	4090.00	22300	20230406	-63.81	7980	20231018	1.13	22300	-63.81	20230406	7980	1.13	20231018	22300	-63.81	20230406	7980	1.13	20231018	1.87	N	348150	500	94 억		57981	N	N	0	N	00	N
82	20231017	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-120	5	-1.47	524302990	63975	35.61	8210	8350	8050	10630	5730	8180	8196.78	0.29	0	4573	9066	8622	8306	7862	7546	8465	7705	94	2450	500	5070	10	1	18872208	1521	-6.81	1.97	12	0.34	-1183.00	4090.00	22300	20230406	-63.86	7990	20231016	0.88	22300	-63.86	20230406	7990	0.88	20231016	22300	-63.86	20230406	7990	0.88	20231016	1.87	N	348150	500	94 억		55013	N	N	0	N	00	N
83	20231017	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-80	5	-0.98	480429660	58541	32.59	8210	8350	8050	10630	5730	8180	8206.72	0.29	0	3343	9066	8622	8306	7862	7546	8465	7705	94	2450	500	5070	10	1	18872208	1529	-6.85	1.98	12	0.31	-1183.00	4090.00	22300	20230406	-63.68	7990	20231016	1.38	22300	-63.68	20230406	7990	1.38	20231016	22300	-63.68	20230406	7990	1.38	20231016	1.87	N	348150	500	94 억		55013	N	N	0	N	00	N
84	20231017	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	0	3	0.00	371338130	45105	25.11	8210	8350	8100	10630	5730	8180	8232.75	0.29	0	3020	9066	8622	8306	7862	7546	8465	7705	94	2450	500	5070	10	1	18872208	1544	-6.91	2.00	12	0.24	-1183.00	4090.00	22300	20230406	-63.32	7990	20231016	2.38	22300	-63.32	20230406	7990	2.38	20231016	22300	-63.32	20230406	7990	2.38	20231016	1.87	N	348150	500	94 억		55013	N	N	0	N	00	N
85	20231017	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	30	2	0.37	315478120	38249	21.29	8210	8350	8100	10630	5730	8180	8248.01	0.29	0	4660	9066	8622	8306	7862	7546	8465	7705	94	2450	500	5070	10	1	18872208	1549	-6.94	2.01	12	0.20	-1183.00	4090.00	22300	20230406	-63.18	7990	20231016	2.75	22300	-63.18	20230406	7990	2.75	20231016	22300	-63.18	20230406	7990	2.75	20231016	1.87	N	348150	500	94 억		55013	N	N	0	N	00	N
86	20231017	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	80	2	0.98	256215510	31008	17.26	8210	8350	8200	10630	5730	8180	8262.88	0.29	0	6114	9066	8622	8306	7862	7546	8465	7705	94	2450	500	5070	10	1	18872208	1559	-6.98	2.02	12	0.16	-1183.00	4090.00	22300	20230406	-62.96	7990	20231016	3.38	22300	-62.96	20230406	7990	3.38	20231016	22300	-62.96	20230406	7990	3.38	20231016	1.87	N	348150	500	94 억		55013	N	N	0	N	00	N
87	20231017	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	100	2	1.22	211831060	25611	14.26	8210	8350	8210	10630	5730	8180	8271.10	0.29	0	8766	9066	8622	8306	7862	7546	8465	7705	94	2450	500	5070	10	1	18872208	1563	-7.00	2.02	12	0.14	-1183.00	4090.00	22300	20230406	-62.87	7990	20231016	3.63	22300	-62.87	20230406	7990	3.63	20231016	22300	-62.87	20230406	7990	3.63	20231016	1.87	N	348150	500	94 억		55013	N	N	0	N	00	N
88	20231017	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	120	2	1.47	180308870	21793	12.13	8210	8350	8210	10630	5730	8180	8273.71	0.29	0	8415	9066	8622	8306	7862	7546	8465	7705	94	2450	500	5070	10	1	18872208	1566	-7.02	2.03	12	0.12	-1183.00	4090.00	22300	20230406	-62.78	7990	20231016	3.88	22300	-62.78	20230406	7990	3.88	20231016	22300	-62.78	20230406	7990	3.88	20231016	1.87	N	348150	500	94 억		55013	N	N	0	N	00	N
89	20231017	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	80	2	0.98	16641510	2020	1.12	8210	8290	8210	10630	5730	8180	8238.37	0.29	0	373	9066	8622	8306	7862	7546	8465	7705	94	2450	500	5070	10	1	18872208	1559	-6.98	2.02	12	0.01	-1183.00	4090.00	22300	20230406	-62.96	7990	20231016	3.38	22300	-62.96	20230406	7990	3.38	20231016	22300	-62.96	20230406	7990	3.38	20231016	1.87	N	348150	500	94 억		55013	N	N	0	N	00	N
90	20231016	161002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8180	-680	5	-7.67	1471182730	178096	325.15	8740	8750	7990	11510	6210	8860	8260.63	0.31	0	-2573	9160	9010	8900	8750	8640	8955	8695	94	2650	500	5490	10	1	18872208	1544	-6.91	2.00	12	0.94	-1183.00	4090.00	22300	20230406	-63.32	7990	20231016	2.38	22300	-63.32	20230406	7990	2.38	20231016	22300	-63.32	20230406	7990	2.38	20231016	1.88	N	348150	500	94 억		57863	N	N	0	N	00	N
91	20231016	151002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8160	-700	5	-7.90	1410060770	170610	311.49	8740	8750	7990	11510	6210	8860	8264.82	0.31	0	-2546	9160	9010	8900	8750	8640	8955	8695	94	2650	500	5490	10	1	18872208	1540	-6.90	2.00	12	0.90	-1183.00	4090.00	22300	20230406	-63.41	7990	20231016	2.13	22300	-63.41	20230406	7990	2.13	20231016	22300	-63.41	20230406	7990	2.13	20231016	1.88	N	348150	500	94 억		57863	N	N	0	N	00	N
92	20231016	141003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8150	-710	5	-8.01	1213815620	146466	267.41	8740	8750	7990	11510	6210	8860	8287.35	0.31	0	-2401	9160	9010	8900	8750	8640	8955	8695	94	2650	500	5490	10	1	18872208	1538	-6.89	1.99	12	0.78	-1183.00	4090.00	22300	20230406	-63.45	7990	20231016	2.00	22300	-63.45	20230406	7990	2.00	20231016	22300	-63.45	20230406	7990	2.00	20231016	1.88	N	348150	500	94 억		57863	N	N	0	N	00	N
93	20231016	130956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8260	-600	5	-6.77	769854660	91770	167.55	8740	8750	8180	11510	6210	8860	8388.96	0.31	0	-2277	9160	9010	8900	8750	8640	8955	8695	94	2650	500	5490	10	1	18872208	1559	-6.98	2.02	12	0.49	-1183.00	4090.00	22300	20230406	-62.96	8180	20231016	0.98	22300	-62.96	20230406	8180	0.98	20231016	22300	-62.96	20230406	8180	0.98	20231016	1.88	N	348150	500	94 억		57863	N	N	0	N	00	N
94	20231016	120958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8260	-600	5	-6.77	698808640	83159	151.82	8740	8750	8180	11510	6210	8860	8403.28	0.31	0	-1690	9160	9010	8900	8750	8640	8955	8695	94	2650	500	5490	10	1	18872208	1559	-6.98	2.02	12	0.44	-1183.00	4090.00	22300	20230406	-62.96	8180	20231016	0.98	22300	-62.96	20230406	8180	0.98	20231016	22300	-62.96	20230406	8180	0.98	20231016	1.88	N	348150	500	94 억		57863	N	N	0	N	00	N
95	20231016	110951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8310	-550	5	-6.21	656669690	78072	142.54	8740	8750	8180	11510	6210	8860	8411.08	0.31	0	-808	9160	9010	8900	8750	8640	8955	8695	94	2650	500	5490	10	1	18872208	1568	-7.02	2.03	12	0.41	-1183.00	4090.00	22300	20230406	-62.74	8180	20231016	1.59	22300	-62.74	20230406	8180	1.59	20231016	22300	-62.74	20230406	8180	1.59	20231016	1.88	N	348150	500	94 억		57863	N	N	0	N	00	N
96	20231016	100945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8540	-320	5	-3.61	217566570	25348	46.28	8740	8750	8500	11510	6210	8860	8583.18	0.31	0	-3289	9160	9010	8900	8750	8640	8955	8695	94	2650	500	5490	10	1	18872208	1612	-7.22	2.09	12	0.13	-1183.00	4090.00	22300	20230406	-61.70	8500	20231016	0.47	22300	-61.70	20230406	8500	0.47	20231016	22300	-61.70	20230406	8500	0.47	20231016	1.88	N	348150	500	94 억		57863	N	N	0	N	00	N
97	20231016	090947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8620	-240	5	-2.71	48987990	5661	10.34	8740	8750	8600	11510	6210	8860	8653.59	0.31	0	-2273	9160	9010	8900	8750	8640	8955	8695	94	2650	500	5490	10	1	18872208	1627	-7.29	2.11	12	0.03	-1183.00	4090.00	22300	20230406	-61.35	8600	20231016	0.23	22300	-61.35	20230406	8600	0.23	20231016	22300	-61.35	20230406	8600	0.23	20231016	1.88	N	348150	500	94 억		57863	N	N	0	N	00	N
98	20231012	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	290	2	3.28	1313734350	140398	424.38	9000	9780	8960	11470	6190	8830	9360.66	0.41	0	-14926	8943	8886	8813	8756	8683	8915	8785	94	2640	500	5470	10	1	18872208	1721	-7.71	2.23	12	0.74	-1183.00	4090.00	22300	20230406	-59.10	8630	20231010	5.68	22300	-59.10	20230406	8630	5.68	20231010	22300	-59.10	20230406	8630	5.68	20231010	1.90	N	348150	500	94 억		76871	N	N	0	N	00	N
99	20231012	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	300	2	3.40	1278770030	136562	412.79	9000	9780	8960	11470	6190	8830	9367.43	0.41	0	-15138	8943	8886	8813	8756	8683	8915	8785	94	2640	500	5470	10	1	18872208	1723	-7.72	2.23	12	0.72	-1183.00	4090.00	22300	20230406	-59.06	8630	20231010	5.79	22300	-59.06	20230406	8630	5.79	20231010	22300	-59.06	20230406	8630	5.79	20231010	1.90	N	348150	500	94 억		76871	N	N	0	N	00	N
100	20231012	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	340	2	3.85	1198959910	127806	386.32	9000	9780	8960	11470	6190	8830	9384.85	0.41	0	-15109	8943	8886	8813	8756	8683	8915	8785	94	2640	500	5470	10	1	18872208	1731	-7.75	2.24	12	0.68	-1183.00	4090.00	22300	20230406	-58.88	8630	20231010	6.26	22300	-58.88	20230406	8630	6.26	20231010	22300	-58.88	20230406	8630	6.26	20231010	1.90	N	348150	500	94 억		76871	N	N	0	N	00	N
101	20231012	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	360	2	4.08	1162777700	123857	374.38	9000	9780	8960	11470	6190	8830	9391.99	0.41	0	-12176	8943	8886	8813	8756	8683	8915	8785	94	2640	500	5470	10	1	18872208	1734	-7.77	2.25	12	0.66	-1183.00	4090.00	22300	20230406	-58.79	8630	20231010	6.49	22300	-58.79	20230406	8630	6.49	20231010	22300	-58.79	20230406	8630	6.49	20231010	1.90	N	348150	500	94 억		76871	N	N	0	N	00	N
102	20231012	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	360	2	4.08	1129864820	120266	363.53	9000	9780	8960	11470	6190	8830	9398.81	0.41	0	-11640	8943	8886	8813	8756	8683	8915	8785	94	2640	500	5470	10	1	18872208	1734	-7.77	2.25	12	0.64	-1183.00	4090.00	22300	20230406	-58.79	8630	20231010	6.49	22300	-58.79	20230406	8630	6.49	20231010	22300	-58.79	20230406	8630	6.49	20231010	1.90	N	348150	500	94 억		76871	N	N	0	N	00	N
103	20231012	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	350	2	3.96	1108757980	117961	356.56	9000	9780	8960	11470	6190	8830	9403.57	0.41	0	-11699	8943	8886	8813	8756	8683	8915	8785	94	2640	500	5470	10	1	18872208	1732	-7.76	2.24	12	0.63	-1183.00	4090.00	22300	20230406	-58.83	8630	20231010	6.37	22300	-58.83	20230406	8630	6.37	20231010	22300	-58.83	20230406	8630	6.37	20231010	1.90	N	348150	500	94 억		76871	N	N	0	N	00	N
104	20231012	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	340	2	3.85	1056526520	112276	339.38	9000	9780	8960	11470	6190	8830	9414.59	0.41	0	-11563	8943	8886	8813	8756	8683	8915	8785	94	2640	500	5470	10	1	18872208	1731	-7.75	2.24	12	0.59	-1183.00	4090.00	22300	20230406	-58.88	8630	20231010	6.26	22300	-58.88	20230406	8630	6.26	20231010	22300	-58.88	20230406	8630	6.26	20231010	1.90	N	348150	500	94 억		76871	N	N	0	N	00	N
105	20231012	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	640	2	7.25	678304410	71488	216.09	9000	9780	8960	11470	6190	8830	9496.43	0.41	0	-4316	8943	8886	8813	8756	8683	8915	8785	94	2640	500	5470	10	1	18872208	1787	-8.01	2.32	12	0.38	-1183.00	4090.00	22300	20230406	-57.53	8630	20231010	9.73	22300	-57.53	20230406	8630	9.73	20231010	22300	-57.53	20230406	8630	9.73	20231010	1.90	N	348150	500	94 억		76871	N	N	0	N	00	N
106	20231011	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	140	2	1.61	284731320	32352	50.23	8800	8870	8740	11290	6090	8690	8800.74	0.39	0	3968	9316	9002	8816	8502	8316	8910	8410	94	2600	500	5380	10	1	18872208	1666	-7.46	2.16	12	0.17	-1183.00	4090.00	22300	20230406	-60.40	8630	20231010	2.32	22300	-60.40	20230406	8630	2.32	20231010	22300	-60.40	20230406	8630	2.32	20231010	1.91	N	348150	500	94 억		72873	N	N	0	N	00	N
107	20231011	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	160	2	1.84	267329390	30381	47.17	8800	8870	8740	11290	6090	8690	8799.23	0.39	0	4000	9316	9002	8816	8502	8316	8910	8410	94	2600	500	5380	10	1	18872208	1670	-7.48	2.16	12	0.16	-1183.00	4090.00	22300	20230406	-60.31	8630	20231010	2.55	22300	-60.31	20230406	8630	2.55	20231010	22300	-60.31	20230406	8630	2.55	20231010	1.91	N	348150	500	94 억		72873	N	N	0	N	00	N
108	20231011	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	100	2	1.15	228217680	25944	40.28	8800	8870	8740	11290	6090	8690	8796.55	0.39	0	3774	9316	9002	8816	8502	8316	8910	8410	94	2600	500	5380	10	1	18872208	1659	-7.43	2.15	12	0.14	-1183.00	4090.00	22300	20230406	-60.58	8630	20231010	1.85	22300	-60.58	20230406	8630	1.85	20231010	22300	-60.58	20230406	8630	1.85	20231010	1.91	N	348150	500	94 억		72873	N	N	0	N	00	N
109	20231011	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	110	2	1.27	192058590	21828	33.89	8800	8870	8740	11290	6090	8690	8798.73	0.39	0	3971	9316	9002	8816	8502	8316	8910	8410	94	2600	500	5380	10	1	18872208	1661	-7.44	2.15	12	0.12	-1183.00	4090.00	22300	20230406	-60.54	8630	20231010	1.97	22300	-60.54	20230406	8630	1.97	20231010	22300	-60.54	20230406	8630	1.97	20231010	1.91	N	348150	500	94 억		72873	N	N	0	N	00	N
110	20231011	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	130	2	1.50	164626170	18705	29.04	8800	8870	8740	11290	6090	8690	8801.19	0.39	0	3134	9316	9002	8816	8502	8316	8910	8410	94	2600	500	5380	10	1	18872208	1665	-7.46	2.16	12	0.10	-1183.00	4090.00	22300	20230406	-60.45	8630	20231010	2.20	22300	-60.45	20230406	8630	2.20	20231010	22300	-60.45	20230406	8630	2.20	20231010	1.91	N	348150	500	94 억		72873	N	N	0	N	00	N
111	20231011	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	110	2	1.27	140681880	15983	24.81	8800	8870	8740	11290	6090	8690	8801.97	0.39	0	2108	9316	9002	8816	8502	8316	8910	8410	94	2600	500	5380	10	1	18872208	1661	-7.44	2.15	12	0.08	-1183.00	4090.00	22300	20230406	-60.54	8630	20231010	1.97	22300	-60.54	20230406	8630	1.97	20231010	22300	-60.54	20230406	8630	1.97	20231010	1.91	N	348150	500	94 억		72873	N	N	0	N	00	N
112	20231011	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	150	2	1.73	83482280	9472	14.70	8800	8870	8740	11290	6090	8690	8813.59	0.39	0	1272	9316	9002	8816	8502	8316	8910	8410	94	2600	500	5380	10	1	18872208	1668	-7.47	2.16	12	0.05	-1183.00	4090.00	22300	20230406	-60.36	8630	20231010	2.43	22300	-60.36	20230406	8630	2.43	20231010	22300	-60.36	20230406	8630	2.43	20231010	1.91	N	348150	500	94 억		72873	N	N	0	N	00	N
113	20231011	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	100	2	1.15	19731310	2246	3.49	8800	8860	8740	11290	6090	8690	8785.09	0.39	0	200	9316	9002	8816	8502	8316	8910	8410	94	2600	500	5380	10	1	18872208	1659	-7.43	2.15	12	0.01	-1183.00	4090.00	22300	20230406	-60.58	8630	20231010	1.85	22300	-60.58	20230406	8630	1.85	20231010	22300	-60.58	20230406	8630	1.85	20231010	1.91	N	348150	500	94 억		72873	N	N	0	N	00	N
114	20231010	161604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8690	-330	5	-3.66	563171490	63434	151.07	8970	9130	8630	11720	6320	9020	8879.42	0.40	0	-1955	9280	9150	8960	8830	8640	9215	8895	94	2700	500	5590	10	1	18872208	1640	-7.35	2.12	12	0.34	-1183.00	4090.00	22300	20230406	-61.03	8630	20231010	0.70	22300	-61.03	20230406	8630	0.70	20231010	22300	-61.03	20230406	8630	0.70	20231010	1.92	N	348150	500	94 억		75844	N	N	0	N	00	N
115	20231010	150945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8720	-300	5	-3.33	536840700	60405	143.85	8970	9130	8630	11720	6320	9020	8887.36	0.40	0	-1315	9280	9150	8960	8830	8640	9215	8895	94	2700	500	5590	10	1	18872208	1646	-7.37	2.13	12	0.32	-1183.00	4090.00	22300	20230406	-60.90	8630	20231010	1.04	22300	-60.90	20230406	8630	1.04	20231010	22300	-60.90	20230406	8630	1.04	20231010	1.92	N	348150	500	94 억		75844	N	N	0	N	00	N
116	20231010	140952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8690	-330	5	-3.66	459622480	51506	122.66	8970	9130	8690	11720	6320	9020	8923.67	0.40	0	-1086	9280	9150	8960	8830	8640	9215	8895	94	2700	500	5590	10	1	18872208	1640	-7.35	2.12	12	0.27	-1183.00	4090.00	22300	20230406	-61.03	8690	20231010	0.00	22300	-61.03	20230406	8690	0.00	20231010	22300	-61.03	20230406	8690	0.00	20231010	1.92	N	348150	500	94 억		75844	N	N	0	N	00	N
117	20231010	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-230	5	-2.55	356747530	39748	94.66	8970	9130	8780	11720	6320	9020	8975.23	0.40	0	384	9280	9150	8960	8830	8640	9215	8895	94	2700	500	5590	10	1	18872208	1659	-7.43	2.15	12	0.21	-1183.00	4090.00	22300	20230406	-60.58	8770	20231005	0.23	22300	-60.58	20230406	8770	0.23	20231005	22300	-60.58	20230406	8770	0.23	20231005	1.92	N	348150	500	94 억		75844	N	N	0	N	00	N
118	20231010	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-80	5	-0.89	266485670	29535	70.34	8970	9130	8930	11720	6320	9020	9022.71	0.40	0	2410	9280	9150	8960	8830	8640	9215	8895	94	2700	500	5590	10	1	18872208	1687	-7.56	2.19	12	0.16	-1183.00	4090.00	22300	20230406	-59.91	8770	20231005	1.94	22300	-59.91	20230406	8770	1.94	20231005	22300	-59.91	20230406	8770	1.94	20231005	1.92	N	348150	500	94 억		75844	N	N	0	N	00	N
119	20231010	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	50	2	0.55	207974150	23026	54.84	8970	9130	8960	11720	6320	9020	9032.14	0.40	0	6442	9280	9150	8960	8830	8640	9215	8895	94	2700	500	5590	10	1	18872208	1712	-7.67	2.22	12	0.12	-1183.00	4090.00	22300	20230406	-59.33	8770	20231005	3.42	22300	-59.33	20230406	8770	3.42	20231005	22300	-59.33	20230406	8770	3.42	20231005	1.92	N	348150	500	94 억		75844	N	N	0	N	00	N
120	20231010	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	10	2	0.11	134332570	14895	35.47	8970	9090	8960	11720	6320	9020	9018.64	0.40	0	4315	9280	9150	8960	8830	8640	9215	8895	94	2700	500	5590	10	1	18872208	1704	-7.63	2.21	12	0.08	-1183.00	4090.00	22300	20230406	-59.51	8770	20231005	2.96	22300	-59.51	20230406	8770	2.96	20231005	22300	-59.51	20230406	8770	2.96	20231005	1.92	N	348150	500	94 억		75844	N	N	0	N	00	N
121	20231010	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-40	5	-0.44	46232100	5135	12.23	8970	9070	8960	11720	6320	9020	9003.33	0.40	0	2770	9280	9150	8960	8830	8640	9215	8895	94	2700	500	5590	10	1	18872208	1695	-7.59	2.20	12	0.03	-1183.00	4090.00	22300	20230406	-59.73	8770	20231005	2.39	22300	-59.73	20230406	8770	2.39	20231005	22300	-59.73	20230406	8770	2.39	20231005	1.92	N	348150	500	94 억		75844	N	N	0	N	00	N
122	20231006	160938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9020	250	2	2.85	366000740	40737	48.78	8770	9090	8770	11400	6140	8770	8984.56	0.34	0	10481	9250	9010	8890	8650	8530	8950	8590	94	2630	500	5430	10	1	18872208	1702	-7.62	2.21	12	0.22	-1183.00	4090.00	22300	20230406	-59.55	8770	20231006	2.85	22300	-59.55	20230406	8770	2.85	20231006	22300	-59.55	20230406	8770	2.85	20231006	2.00	N	348150	500	94 억		64276	N	N	0	N	00	N
123	20231006	150923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9020	250	2	2.85	304771930	33956	40.66	8770	9090	8770	11400	6140	8770	8975.64	0.34	0	10197	9250	9010	8890	8650	8530	8950	8590	94	2630	500	5430	10	1	18872208	1702	-7.62	2.21	12	0.18	-1183.00	4090.00	22300	20230406	-59.55	8770	20231006	2.85	22300	-59.55	20230406	8770	2.85	20231006	22300	-59.55	20230406	8770	2.85	20231006	2.00	N	348150	500	94 억		64276	N	N	0	N	00	N
124	20231006	140927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9010	240	2	2.74	282526560	31489	37.70	8770	9090	8770	11400	6140	8770	8972.38	0.34	0	10229	9250	9010	8890	8650	8530	8950	8590	94	2630	500	5430	10	1	18872208	1700	-7.62	2.20	12	0.17	-1183.00	4090.00	22300	20230406	-59.60	8770	20231006	2.74	22300	-59.60	20230406	8770	2.74	20231006	22300	-59.60	20230406	8770	2.74	20231006	2.00	N	348150	500	94 억		64276	N	N	0	N	00	N
125	20231006	130915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9050	280	2	3.19	265384890	29587	35.43	8770	9090	8770	11400	6140	8770	8969.81	0.34	0	10097	9250	9010	8890	8650	8530	8950	8590	94	2630	500	5430	10	1	18872208	1708	-7.65	2.21	12	0.16	-1183.00	4090.00	22300	20230406	-59.42	8770	20231006	3.19	22300	-59.42	20230406	8770	3.19	20231006	22300	-59.42	20230406	8770	3.19	20231006	2.00	N	348150	500	94 억		64276	N	N	0	N	00	N
126	20231006	120914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9060	290	2	3.31	253517320	28272	33.85	8770	9090	8770	11400	6140	8770	8967.25	0.34	0	10078	9250	9010	8890	8650	8530	8950	8590	94	2630	500	5430	10	1	18872208	1710	-7.66	2.22	12	0.15	-1183.00	4090.00	22300	20230406	-59.37	8770	20231006	3.31	22300	-59.37	20230406	8770	3.31	20231006	22300	-59.37	20230406	8770	3.31	20231006	2.00	N	348150	500	94 억		64276	N	N	0	N	00	N
127	20231006	110906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9060	290	2	3.31	217021400	24219	29.00	8770	9090	8770	11400	6140	8770	8960.98	0.34	0	10562	9250	9010	8890	8650	8530	8950	8590	94	2630	500	5430	10	1	18872208	1710	-7.66	2.22	12	0.13	-1183.00	4090.00	22300	20230406	-59.37	8770	20231006	3.31	22300	-59.37	20230406	8770	3.31	20231006	22300	-59.37	20230406	8770	3.31	20231006	2.00	N	348150	500	94 억		64276	N	N	0	N	00	N
128	20231006	100913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9000	230	2	2.62	146810050	16440	19.68	8770	9030	8770	11400	6140	8770	8930.29	0.34	0	9138	9250	9010	8890	8650	8530	8950	8590	94	2630	500	5430	10	1	18872208	1698	-7.61	2.20	12	0.09	-1183.00	4090.00	22300	20230406	-59.64	8770	20231006	2.62	22300	-59.64	20230406	8770	2.62	20231006	22300	-59.64	20230406	8770	2.62	20231006	2.00	N	348150	500	94 억		64276	N	N	0	N	00	N
129	20231006	090905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8880	110	2	1.25	29876660	3389	4.06	8770	8900	8770	11400	6140	8770	8816.10	0.34	0	586	9250	9010	8890	8650	8530	8950	8590	94	2630	500	5430	10	1	18872208	1676	-7.51	2.17	12	0.02	-1183.00	4090.00	22300	20230406	-60.18	8770	20231006	1.25	22300	-60.18	20230406	8770	1.25	20231006	22300	-60.18	20230406	8770	1.25	20231006	2.00	N	348150	500	94 억		64276	N	N	0	N	00	N