KissMeData/363260/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	161220	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	554	-29	5	-4.97	315376522	564785	196.94	579	587	550	757	409	583	558.42	0.81	0	-255862	609	596	577	564	545	602	570	161	174	100	340	1	1	160818847	891	-13.19	2.22	12	0.35	-42.00	250.00	1549	20230710	-64.23	550	20231031	0.73	1549	-64.23	20230710	550	0.73	20231031	1549	-64.23	20230710	550	0.73	20231031	3.04	N	363260	100	160 억		1303575	N	N	0	N	00	N
3	20231031	151232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	553	-30	5	-5.15	294315467	526762	183.68	579	587	550	757	409	583	558.73	0.81	0	-243202	609	596	577	564	545	602	570	161	174	100	340	1	1	160818847	889	-13.17	2.21	12	0.33	-42.00	250.00	1549	20230710	-64.30	550	20231031	0.55	1549	-64.30	20230710	550	0.55	20231031	1549	-64.30	20230710	550	0.55	20231031	3.04	N	363260	100	160 억		1303575	N	N	0	N	00	N
4	20231031	141242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	551	-32	5	-5.49	215415399	383874	133.85	579	587	551	757	409	583	561.16	0.81	0	-178282	609	596	577	564	545	602	570	161	174	100	340	1	1	160818847	886	-13.12	2.20	12	0.24	-42.00	250.00	1549	20230710	-64.43	551	20231031	0.00	1549	-64.43	20230710	551	0.00	20231031	1549	-64.43	20230710	551	0.00	20231031	3.04	N	363260	100	160 억		1303575	N	N	0	N	00	N
5	20231031	131231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	557	-26	5	-4.46	181676142	322960	112.61	579	587	553	757	409	583	562.53	0.81	0	-122748	609	596	577	564	545	602	570	161	174	100	340	1	1	160818847	896	-13.26	2.23	12	0.20	-42.00	250.00	1549	20230710	-64.04	553	20231031	0.72	1549	-64.04	20230710	553	0.72	20231031	1549	-64.04	20230710	553	0.72	20231031	3.04	N	363260	100	160 억		1303575	N	N	0	N	00	N
6	20231031	121232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	556	-27	5	-4.63	149361238	264937	92.38	579	587	554	757	409	583	563.76	0.81	0	-92008	609	596	577	564	545	602	570	161	174	100	340	1	1	160818847	894	-13.24	2.22	12	0.16	-42.00	250.00	1549	20230710	-64.11	554	20231031	0.36	1549	-64.11	20230710	554	0.36	20231031	1549	-64.11	20230710	554	0.36	20231031	3.04	N	363260	100	160 억		1303575	N	N	0	N	00	N
7	20231031	111301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	566	-17	5	-2.92	90695073	159630	55.66	579	587	559	757	409	583	568.16	0.81	0	-44617	609	596	577	564	545	602	570	161	174	100	340	1	1	160818847	910	-13.48	2.26	12	0.10	-42.00	250.00	1549	20230710	-63.46	558	20231030	1.43	1549	-63.46	20230710	558	1.43	20231030	1549	-63.46	20230710	558	1.43	20231030	3.04	N	363260	100	160 억		1303575	N	N	0	N	00	N
8	20231031	101240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	578	-5	5	-0.86	22487886	38911	13.57	579	587	573	757	409	583	577.93	0.81	0	-23616	609	596	577	564	545	602	570	161	174	100	340	1	1	160818847	930	-13.76	2.31	12	0.02	-42.00	250.00	1549	20230710	-62.69	558	20231030	3.58	1549	-62.69	20230710	558	3.58	20231030	1549	-62.69	20230710	558	3.58	20231030	3.04	N	363260	100	160 억		1303575	N	N	0	N	00	N
9	20231031	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	587	4	2	0.69	2486404	4281	1.49	579	587	579	757	409	583	580.80	0.81	0	-562	609	596	577	564	545	602	570	161	174	100	340	1	1	160818847	944	-13.98	2.35	12	0.00	-42.00	250.00	1549	20230710	-62.10	558	20231030	5.20	1549	-62.10	20230710	558	5.20	20231030	1549	-62.10	20230710	558	5.20	20231030	3.04	N	363260	100	160 억		1303575	N	N	0	N	00	N
10	20231030	161215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	583	18	2	3.19	164713351	286784	46.62	566	590	558	734	396	565	574.35	0.72	0	142213	601	583	574	556	547	578	551	161	169	100	330	1	1	160818847	938	-13.88	2.33	12	0.18	-42.00	250.00	1549	20230710	-62.36	558	20231030	4.48	1549	-62.36	20230710	558	4.48	20231030	1549	-62.36	20230710	558	4.48	20231030	3.05	N	363260	100	160 억		1161362	N	N	0	N	00	N
11	20231030	151148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	579	14	2	2.48	148142936	258179	41.97	566	590	558	734	396	565	573.80	0.72	0	131069	601	583	574	556	547	578	551	161	169	100	330	1	1	160818847	931	-13.79	2.32	12	0.16	-42.00	250.00	1549	20230710	-62.62	558	20231030	3.76	1549	-62.62	20230710	558	3.76	20231030	1549	-62.62	20230710	558	3.76	20231030	3.05	N	363260	100	160 억		1161362	N	N	0	N	00	N
12	20231030	141147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	587	22	2	3.89	139084273	242558	39.43	566	590	558	734	396	565	573.41	0.72	0	121023	601	583	574	556	547	578	551	161	169	100	330	1	1	160818847	944	-13.98	2.35	12	0.15	-42.00	250.00	1549	20230710	-62.10	558	20231030	5.20	1549	-62.10	20230710	558	5.20	20231030	1549	-62.10	20230710	558	5.20	20231030	3.05	N	363260	100	160 억		1161362	N	N	0	N	00	N
13	20231030	131151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	586	21	2	3.72	129307444	225894	36.72	566	586	558	734	396	565	572.43	0.72	0	120129	601	583	574	556	547	578	551	161	169	100	330	1	1	160818847	942	-13.95	2.34	12	0.14	-42.00	250.00	1549	20230710	-62.17	558	20231030	5.02	1549	-62.17	20230710	558	5.02	20231030	1549	-62.17	20230710	558	5.02	20231030	3.05	N	363260	100	160 억		1161362	N	N	0	N	00	N
14	20231030	121141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	579	14	2	2.48	112322942	196718	31.98	566	584	558	734	396	565	570.98	0.72	0	100692	601	583	574	556	547	578	551	161	169	100	330	1	1	160818847	931	-13.79	2.32	12	0.12	-42.00	250.00	1549	20230710	-62.62	558	20231030	3.76	1549	-62.62	20230710	558	3.76	20231030	1549	-62.62	20230710	558	3.76	20231030	3.05	N	363260	100	160 억		1161362	N	N	0	N	00	N
15	20231030	111142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	582	17	2	3.01	100171855	175743	28.57	566	582	558	734	396	565	569.99	0.72	0	94945	601	583	574	556	547	578	551	161	169	100	330	1	1	160818847	936	-13.86	2.33	12	0.11	-42.00	250.00	1549	20230710	-62.43	558	20231030	4.30	1549	-62.43	20230710	558	4.30	20231030	1549	-62.43	20230710	558	4.30	20231030	3.05	N	363260	100	160 억		1161362	N	N	0	N	00	N
16	20231030	101137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	569	4	2	0.71	47900826	84851	13.79	566	569	558	734	396	565	564.53	0.72	0	24500	601	583	574	556	547	578	551	161	169	100	330	1	1	160818847	915	-13.55	2.28	12	0.05	-42.00	250.00	1549	20230710	-63.27	558	20231030	1.97	1549	-63.27	20230710	558	1.97	20231030	1549	-63.27	20230710	558	1.97	20231030	3.05	N	363260	100	160 억		1161362	N	N	0	N	00	N
17	20231030	091138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	561	-4	5	-0.71	24071722	42606	6.93	566	569	561	734	396	565	564.98	0.72	0	7520	601	583	574	556	547	578	551	161	169	100	330	1	1	160818847	902	-13.36	2.24	12	0.03	-42.00	250.00	1549	20230710	-63.78	561	20231030	0.00	1549	-63.78	20230710	561	0.00	20231030	1549	-63.78	20230710	561	0.00	20231030	3.05	N	363260	100	160 억		1161362	N	N	0	N	00	N
18	20231027	161043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	565	-14	5	-2.42	352574855	614037	163.95	565	592	565	752	406	579	574.20	0.63	0	142166	613	596	583	566	553	589	559	161	173	100	340	1	1	160818847	909	-13.45	2.26	12	0.38	-42.00	250.00	1549	20230710	-63.52	565	20231027	0.00	1549	-63.52	20230710	565	0.00	20231027	1549	-63.52	20230710	565	0.00	20231027	3.06	N	363260	100	160 억		1019196	N	N	0	N	00	N
19	20231027	151138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	570	-9	5	-1.55	311093636	540708	144.37	565	592	565	752	406	579	575.34	0.63	0	132944	613	596	583	566	553	589	559	161	173	100	340	1	1	160818847	917	-13.57	2.28	12	0.34	-42.00	250.00	1549	20230710	-63.20	565	20231027	0.88	1549	-63.20	20230710	565	0.88	20231027	1549	-63.20	20230710	565	0.88	20231027	3.06	N	363260	100	160 억		1019196	N	N	0	N	00	N
20	20231027	141137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	571	-8	5	-1.38	279267456	484810	129.45	565	592	565	752	406	579	576.03	0.63	0	117792	613	596	583	566	553	589	559	161	173	100	340	1	1	160818847	918	-13.60	2.28	12	0.30	-42.00	250.00	1549	20230710	-63.14	565	20231027	1.06	1549	-63.14	20230710	565	1.06	20231027	1549	-63.14	20230710	565	1.06	20231027	3.06	N	363260	100	160 억		1019196	N	N	0	N	00	N
21	20231027	131127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	579	0	3	0.00	253207361	439359	117.31	565	592	565	752	406	579	576.31	0.63	0	111993	613	596	583	566	553	589	559	161	173	100	340	1	1	160818847	931	-13.79	2.32	12	0.27	-42.00	250.00	1549	20230710	-62.62	565	20231027	2.48	1549	-62.62	20230710	565	2.48	20231027	1549	-62.62	20230710	565	2.48	20231027	3.06	N	363260	100	160 억		1019196	N	N	0	N	00	N
22	20231027	121139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	586	7	2	1.21	227014049	394226	105.26	565	592	565	752	406	579	575.85	0.63	0	103939	613	596	583	566	553	589	559	161	173	100	340	1	1	160818847	942	-13.95	2.34	12	0.25	-42.00	250.00	1549	20230710	-62.17	565	20231027	3.72	1549	-62.17	20230710	565	3.72	20231027	1549	-62.17	20230710	565	3.72	20231027	3.06	N	363260	100	160 억		1019196	N	N	0	N	00	N
23	20231027	111146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	580	1	2	0.17	183022961	319034	85.18	565	583	565	752	406	579	573.68	0.63	0	47402	613	596	583	566	553	589	559	161	173	100	340	1	1	160818847	933	-13.81	2.32	12	0.20	-42.00	250.00	1549	20230710	-62.56	565	20231027	2.65	1549	-62.56	20230710	565	2.65	20231027	1549	-62.56	20230710	565	2.65	20231027	3.06	N	363260	100	160 억		1019196	N	N	0	N	00	N
24	20231027	101135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	569	-10	5	-1.73	139801969	244036	65.16	565	583	565	752	406	579	572.87	0.63	0	32249	613	596	583	566	553	589	559	161	173	100	340	1	1	160818847	915	-13.55	2.28	12	0.15	-42.00	250.00	1549	20230710	-63.27	565	20231027	0.71	1549	-63.27	20230710	565	0.71	20231027	1549	-63.27	20230710	565	0.71	20231027	3.06	N	363260	100	160 억		1019196	N	N	0	N	00	N
25	20231027	091140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	575	-4	5	-0.69	49572896	87101	23.26	565	581	565	752	406	579	569.14	0.63	0	14615	613	596	583	566	553	589	559	161	173	100	340	1	1	160818847	925	-13.69	2.30	12	0.05	-42.00	250.00	1549	20230710	-62.88	565	20231027	1.77	1549	-62.88	20230710	565	1.77	20231027	1549	-62.88	20230710	565	1.77	20231027	3.06	N	363260	100	160 억		1019196	N	N	0	N	00	N
26	20231026	161122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	579	-33	5	-5.39	216803715	374310	213.56	600	600	570	795	429	612	579.21	0.78	0	-234453	626	619	611	604	596	622	607	161	183	100	360	1	1	160818847	931	-13.79	2.32	12	0.23	-42.00	250.00	1549	20230710	-62.62	570	20231026	1.58	1549	-62.62	20230710	570	1.58	20231026	1549	-62.62	20230710	570	1.58	20231026	3.05	N	363260	100	160 억		1252530	N	N	0	N	00	N
27	20231026	151119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	574	-38	5	-6.21	209629270	361900	206.48	600	600	570	795	429	612	579.25	0.78	0	-229999	626	619	611	604	596	622	607	161	183	100	360	1	1	160818847	923	-13.67	2.30	12	0.23	-42.00	250.00	1549	20230710	-62.94	570	20231026	0.70	1549	-62.94	20230710	570	0.70	20231026	1549	-62.94	20230710	570	0.70	20231026	3.05	N	363260	100	160 억		1252530	N	N	0	N	00	N
28	20231026	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	574	-38	5	-6.21	151759747	260792	148.80	600	600	572	795	429	612	581.92	0.78	0	-174842	626	619	611	604	596	622	607	161	183	100	360	1	1	160818847	923	-13.67	2.30	12	0.16	-42.00	250.00	1549	20230710	-62.94	570	20231024	0.70	1549	-62.94	20230710	570	0.70	20231024	1549	-62.94	20230710	570	0.70	20231024	3.05	N	363260	100	160 억		1252530	N	N	0	N	00	N
29	20231026	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	575	-37	5	-6.05	141728745	243315	138.82	600	600	572	795	429	612	582.49	0.78	0	-159014	626	619	611	604	596	622	607	161	183	100	360	1	1	160818847	925	-13.69	2.30	12	0.15	-42.00	250.00	1549	20230710	-62.88	570	20231024	0.88	1549	-62.88	20230710	570	0.88	20231024	1549	-62.88	20230710	570	0.88	20231024	3.05	N	363260	100	160 억		1252530	N	N	0	N	00	N
30	20231026	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	577	-35	5	-5.72	123058808	210872	120.31	600	600	572	795	429	612	583.57	0.78	0	-141473	626	619	611	604	596	622	607	161	183	100	360	1	1	160818847	928	-13.74	2.31	12	0.13	-42.00	250.00	1549	20230710	-62.75	570	20231024	1.23	1549	-62.75	20230710	570	1.23	20231024	1549	-62.75	20230710	570	1.23	20231024	3.05	N	363260	100	160 억		1252530	N	N	0	N	00	N
31	20231026	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	581	-31	5	-5.07	97174552	165984	94.70	600	600	578	795	429	612	585.45	0.78	0	-107806	626	619	611	604	596	622	607	161	183	100	360	1	1	160818847	934	-13.83	2.32	12	0.10	-42.00	250.00	1549	20230710	-62.49	570	20231024	1.93	1549	-62.49	20230710	570	1.93	20231024	1549	-62.49	20230710	570	1.93	20231024	3.05	N	363260	100	160 억		1252530	N	N	0	N	00	N
32	20231026	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	580	-32	5	-5.23	76758390	130842	74.65	600	600	580	795	429	612	586.65	0.78	0	-95968	626	619	611	604	596	622	607	161	183	100	360	1	1	160818847	933	-13.81	2.32	12	0.08	-42.00	250.00	1549	20230710	-62.56	570	20231024	1.75	1549	-62.56	20230710	570	1.75	20231024	1549	-62.56	20230710	570	1.75	20231024	3.05	N	363260	100	160 억		1252530	N	N	0	N	00	N
33	20231026	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	590	-22	5	-3.59	22273365	37534	21.42	600	600	588	795	429	612	593.42	0.78	0	-31307	626	619	611	604	596	622	607	161	183	100	360	1	1	160818847	949	-14.05	2.36	12	0.02	-42.00	250.00	1549	20230710	-61.91	570	20231024	3.51	1549	-61.91	20230710	570	3.51	20231024	1549	-61.91	20230710	570	3.51	20231024	3.05	N	363260	100	160 억		1252530	N	N	0	N	00	N
34	20231025	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	612	1	2	0.16	104343418	170958	29.18	611	618	603	794	428	611	610.34	0.76	0	24584	638	624	597	583	556	631	590	161	183	100	360	1	1	160818847	984	-14.57	2.45	12	0.11	-42.00	250.00	1549	20230710	-60.49	570	20231024	7.37	1549	-60.49	20230710	570	7.37	20231024	1549	-60.49	20230710	570	7.37	20231024	3.19	N	363260	100	160 억		1226641	N	N	0	N	00	N
35	20231025	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	610	-1	5	-0.16	103497785	169573	28.95	611	618	603	794	428	611	610.34	0.76	0	24824	638	624	597	583	556	631	590	161	183	100	360	1	1	160818847	981	-14.52	2.44	12	0.11	-42.00	250.00	1549	20230710	-60.62	570	20231024	7.02	1549	-60.62	20230710	570	7.02	20231024	1549	-60.62	20230710	570	7.02	20231024	3.19	N	363260	100	160 억		1226641	N	N	0	N	00	N
36	20231025	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	608	-3	5	-0.49	97963942	160483	27.39	611	618	603	794	428	611	610.43	0.76	0	29048	638	624	597	583	556	631	590	161	183	100	360	1	1	160818847	978	-14.48	2.43	12	0.10	-42.00	250.00	1549	20230710	-60.75	570	20231024	6.67	1549	-60.75	20230710	570	6.67	20231024	1549	-60.75	20230710	570	6.67	20231024	3.19	N	363260	100	160 억		1226641	N	N	0	N	00	N
37	20231025	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	605	-6	5	-0.98	85142175	139280	23.77	611	618	605	794	428	611	611.30	0.76	0	33894	638	624	597	583	556	631	590	161	183	100	360	1	1	160818847	973	-14.40	2.42	12	0.09	-42.00	250.00	1549	20230710	-60.94	570	20231024	6.14	1549	-60.94	20230710	570	6.14	20231024	1549	-60.94	20230710	570	6.14	20231024	3.19	N	363260	100	160 억		1226641	N	N	0	N	00	N
38	20231025	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	612	1	2	0.16	77068534	125999	21.51	611	618	607	794	428	611	611.66	0.76	0	39784	638	624	597	583	556	631	590	161	183	100	360	1	1	160818847	984	-14.57	2.45	12	0.08	-42.00	250.00	1549	20230710	-60.49	570	20231024	7.37	1549	-60.49	20230710	570	7.37	20231024	1549	-60.49	20230710	570	7.37	20231024	3.19	N	363260	100	160 억		1226641	N	N	0	N	00	N
39	20231025	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	612	1	2	0.16	61720855	101007	17.24	611	618	607	794	428	611	611.06	0.76	0	26587	638	624	597	583	556	631	590	161	183	100	360	1	1	160818847	984	-14.57	2.45	12	0.06	-42.00	250.00	1549	20230710	-60.49	570	20231024	7.37	1549	-60.49	20230710	570	7.37	20231024	1549	-60.49	20230710	570	7.37	20231024	3.19	N	363260	100	160 억		1226641	N	N	0	N	00	N
40	20231025	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	612	1	2	0.16	45984743	75205	12.84	611	618	607	794	428	611	611.46	0.76	0	21819	638	624	597	583	556	631	590	161	183	100	360	1	1	160818847	984	-14.57	2.45	12	0.05	-42.00	250.00	1549	20230710	-60.49	570	20231024	7.37	1549	-60.49	20230710	570	7.37	20231024	1549	-60.49	20230710	570	7.37	20231024	3.19	N	363260	100	160 억		1226641	N	N	0	N	00	N
41	20231025	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	617	6	2	0.98	11022828	17993	3.07	611	618	609	794	428	611	612.67	0.76	0	8393	638	624	597	583	556	631	590	161	183	100	360	1	1	160818847	992	-14.69	2.47	12	0.01	-42.00	250.00	1549	20230710	-60.17	570	20231024	8.25	1549	-60.17	20230710	570	8.25	20231024	1549	-60.17	20230710	570	8.25	20231024	3.19	N	363260	100	160 억		1226641	N	N	0	N	00	N
42	20231024	161052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	611	32	2	5.53	342416263	584029	81.83	576	611	570	752	406	579	586.29	0.61	0	246505	617	597	585	565	553	592	560	161	173	100	340	1	1	160818847	983	-14.55	2.44	12	0.36	-42.00	250.00	1549	20230710	-60.56	570	20231024	7.19	1549	-60.56	20230710	570	7.19	20231024	1549	-60.56	20230710	570	7.19	20231024	3.18	N	363260	100	160 억		976885	N	N	0	N	00	N
43	20231024	151110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	608	29	2	5.01	331000286	565256	79.20	576	609	570	752	406	579	585.58	0.61	0	237224	617	597	585	565	553	592	560	161	173	100	340	1	1	160818847	978	-14.48	2.43	12	0.35	-42.00	250.00	1549	20230710	-60.75	570	20231024	6.67	1549	-60.75	20230710	570	6.67	20231024	1549	-60.75	20230710	570	6.67	20231024	3.18	N	363260	100	160 억		976885	N	N	0	N	00	N
44	20231024	141052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	608	29	2	5.01	291562141	500185	70.09	576	608	570	752	406	579	582.91	0.61	0	185914	617	597	585	565	553	592	560	161	173	100	340	1	1	160818847	978	-14.48	2.43	12	0.31	-42.00	250.00	1549	20230710	-60.75	570	20231024	6.67	1549	-60.75	20230710	570	6.67	20231024	1549	-60.75	20230710	570	6.67	20231024	3.18	N	363260	100	160 억		976885	N	N	0	N	00	N
45	20231024	131057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	588	9	2	1.55	206406449	357212	50.05	576	597	570	752	406	579	577.83	0.61	0	77746	617	597	585	565	553	592	560	161	173	100	340	1	1	160818847	946	-14.00	2.35	12	0.22	-42.00	250.00	1549	20230710	-62.04	570	20231024	3.16	1549	-62.04	20230710	570	3.16	20231024	1549	-62.04	20230710	570	3.16	20231024	3.18	N	363260	100	160 억		976885	N	N	0	N	00	N
46	20231024	121109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	580	1	2	0.17	196221723	339798	47.61	576	597	570	752	406	579	577.47	0.61	0	65451	617	597	585	565	553	592	560	161	173	100	340	1	1	160818847	933	-13.81	2.32	12	0.21	-42.00	250.00	1549	20230710	-62.56	570	20231024	1.75	1549	-62.56	20230710	570	1.75	20231024	1549	-62.56	20230710	570	1.75	20231024	3.18	N	363260	100	160 억		976885	N	N	0	N	00	N
47	20231024	111105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	572	-7	5	-1.21	183923134	318553	44.64	576	597	570	752	406	579	577.37	0.61	0	65984	617	597	585	565	553	592	560	161	173	100	340	1	1	160818847	920	-13.62	2.29	12	0.20	-42.00	250.00	1549	20230710	-63.07	570	20231024	0.35	1549	-63.07	20230710	570	0.35	20231024	1549	-63.07	20230710	570	0.35	20231024	3.18	N	363260	100	160 억		976885	N	N	0	N	00	N
48	20231024	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	577	-2	5	-0.35	82484122	140875	19.74	576	597	576	752	406	579	585.51	0.61	0	55125	617	597	585	565	553	592	560	161	173	100	340	1	1	160818847	928	-13.74	2.31	12	0.09	-42.00	250.00	1549	20230710	-62.75	573	20231023	0.70	1549	-62.75	20230710	573	0.70	20231023	1549	-62.75	20230710	573	0.70	20231023	3.18	N	363260	100	160 억		976885	N	N	0	N	00	N
49	20231024	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	595	16	2	2.76	44519794	75890	10.63	576	597	576	752	406	579	586.64	0.61	0	47360	617	597	585	565	553	592	560	161	173	100	340	1	1	160818847	957	-14.17	2.38	12	0.05	-42.00	250.00	1549	20230710	-61.59	573	20231023	3.84	1549	-61.59	20230710	573	3.84	20231023	1549	-61.59	20230710	573	3.84	20231023	3.18	N	363260	100	160 억		976885	N	N	0	N	00	N
50	20231023	161046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	579	-21	5	-3.50	412720627	702928	94.30	591	605	573	780	420	600	587.20	0.48	0	197464	639	619	603	583	567	611	575	161	180	100	360	1	1	160818847	931	-13.79	2.32	12	0.44	-42.00	250.00	1549	20230710	-62.62	573	20231023	1.05	1549	-62.62	20230710	573	1.05	20231023	1549	-62.62	20230710	573	1.05	20231023	3.14	N	363260	100	160 억		767891	N	N	0	N	00	N
51	20231023	151052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	574	-26	5	-4.33	387859617	659889	88.52	591	605	573	780	420	600	587.76	0.48	0	186093	639	619	603	583	567	611	575	161	180	100	360	1	1	160818847	923	-13.67	2.30	12	0.41	-42.00	250.00	1549	20230710	-62.94	573	20231023	0.17	1549	-62.94	20230710	573	0.17	20231023	1549	-62.94	20230710	573	0.17	20231023	3.14	N	363260	100	160 억		767891	N	N	0	N	00	N
52	20231023	141050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	579	-21	5	-3.50	335668143	569317	76.37	591	605	576	780	420	600	589.60	0.48	0	181413	639	619	603	583	567	611	575	161	180	100	360	1	1	160818847	931	-13.79	2.32	12	0.35	-42.00	250.00	1549	20230710	-62.62	576	20231023	0.52	1549	-62.62	20230710	576	0.52	20231023	1549	-62.62	20230710	576	0.52	20231023	3.14	N	363260	100	160 억		767891	N	N	0	N	00	N
53	20231023	131057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	590	-10	5	-1.67	210633776	354217	47.52	591	605	585	780	420	600	594.65	0.48	0	97474	639	619	603	583	567	611	575	161	180	100	360	1	1	160818847	949	-14.05	2.36	12	0.22	-42.00	250.00	1549	20230710	-61.91	585	20231023	0.85	1549	-61.91	20230710	585	0.85	20231023	1549	-61.91	20230710	585	0.85	20231023	3.14	N	363260	100	160 억		767891	N	N	0	N	00	N
54	20231023	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	593	-7	5	-1.17	165258723	277084	37.17	591	605	588	780	420	600	596.42	0.48	0	96156	639	619	603	583	567	611	575	161	180	100	360	1	1	160818847	954	-14.12	2.37	12	0.17	-42.00	250.00	1549	20230710	-61.72	587	20231020	1.02	1549	-61.72	20230710	587	1.02	20231020	1549	-61.72	20230710	587	1.02	20231020	3.14	N	363260	100	160 억		767891	N	N	0	N	00	N
55	20231023	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	600	0	3	0.00	138455566	231915	31.11	591	605	588	780	420	600	597.01	0.48	0	93664	639	619	603	583	567	611	575	161	180	100	360	1	1	160818847	965	-14.29	2.40	12	0.14	-42.00	250.00	1549	20230710	-61.27	587	20231020	2.21	1549	-61.27	20230710	587	2.21	20231020	1549	-61.27	20230710	587	2.21	20231020	3.14	N	363260	100	160 억		767891	N	N	0	N	00	N
56	20231023	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	593	-7	5	-1.17	74808140	125632	16.85	591	605	588	780	420	600	595.45	0.48	0	10789	639	619	603	583	567	611	575	161	180	100	360	1	1	160818847	954	-14.12	2.37	12	0.08	-42.00	250.00	1549	20230710	-61.72	587	20231020	1.02	1549	-61.72	20230710	587	1.02	20231020	1549	-61.72	20230710	587	1.02	20231020	3.14	N	363260	100	160 억		767891	N	N	0	N	00	N
57	20231023	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	596	-4	5	-0.67	34576066	58321	7.82	591	598	588	780	420	600	592.86	0.48	0	-6963	639	619	603	583	567	611	575	161	180	100	360	1	1	160818847	958	-14.19	2.38	12	0.04	-42.00	250.00	1549	20230710	-61.52	587	20231020	1.53	1549	-61.52	20230710	587	1.53	20231020	1549	-61.52	20230710	587	1.53	20231020	3.14	N	363260	100	160 억		767891	N	N	0	N	00	N
58	20231020	161040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	600	-22	5	-3.54	445989746	741167	189.22	618	623	587	808	436	622	601.75	0.50	0	-34637	657	639	629	611	601	634	606	161	186	100	370	1	1	160818847	965	-14.29	2.40	12	0.46	-42.00	250.00	1549	20230710	-61.27	587	20231020	2.21	1549	-61.27	20230710	587	2.21	20231020	1549	-61.27	20230710	587	2.21	20231020	3.09	N	363260	100	160 억		800615	N	N	0	N	00	N
59	20231020	151039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	592	-30	5	-4.82	412446715	684696	174.80	618	623	587	808	436	622	602.38	0.50	0	-30432	657	639	629	611	601	634	606	161	186	100	370	1	1	160818847	952	-14.10	2.37	12	0.43	-42.00	250.00	1549	20230710	-61.78	587	20231020	0.85	1549	-61.78	20230710	587	0.85	20231020	1549	-61.78	20230710	587	0.85	20231020	3.09	N	363260	100	160 억		800615	N	N	0	N	00	N
60	20231020	141051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	605	-17	5	-2.73	275382512	454768	116.10	618	623	599	808	436	622	605.55	0.50	0	-30418	657	639	629	611	601	634	606	161	186	100	370	1	1	160818847	973	-14.40	2.42	12	0.28	-42.00	250.00	1549	20230710	-60.94	599	20231020	1.00	1549	-60.94	20230710	599	1.00	20231020	1549	-60.94	20230710	599	1.00	20231020	3.09	N	363260	100	160 억		800615	N	N	0	N	00	N
61	20231020	131022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	604	-18	5	-2.89	233934822	386382	98.64	618	623	599	808	436	622	605.45	0.50	0	-71247	657	639	629	611	601	634	606	161	186	100	370	1	1	160818847	971	-14.38	2.42	12	0.24	-42.00	250.00	1549	20230710	-61.01	599	20231020	0.83	1549	-61.01	20230710	599	0.83	20231020	1549	-61.01	20230710	599	0.83	20231020	3.09	N	363260	100	160 억		800615	N	N	0	N	00	N
62	20231020	121033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	604	-18	5	-2.89	202123308	333651	85.18	618	623	599	808	436	622	605.79	0.50	0	-78018	657	639	629	611	601	634	606	161	186	100	370	1	1	160818847	971	-14.38	2.42	12	0.21	-42.00	250.00	1549	20230710	-61.01	599	20231020	0.83	1549	-61.01	20230710	599	0.83	20231020	1549	-61.01	20230710	599	0.83	20231020	3.09	N	363260	100	160 억		800615	N	N	0	N	00	N
63	20231020	111044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	610	-12	5	-1.93	106145341	174233	44.48	618	623	605	808	436	622	609.21	0.50	0	-75578	657	639	629	611	601	634	606	161	186	100	370	1	1	160818847	981	-14.52	2.44	12	0.11	-42.00	250.00	1549	20230710	-60.62	605	20231020	0.83	1549	-60.62	20230710	605	0.83	20231020	1549	-60.62	20230710	605	0.83	20231020	3.09	N	363260	100	160 억		800615	N	N	0	N	00	N
64	20231020	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	611	-11	5	-1.77	73150083	119748	30.57	618	623	606	808	436	622	610.87	0.50	0	-52811	657	639	629	611	601	634	606	161	186	100	370	1	1	160818847	983	-14.55	2.44	12	0.07	-42.00	250.00	1549	20230710	-60.56	605	20231006	0.99	1549	-60.56	20230710	605	0.99	20231006	1549	-60.56	20230710	605	0.99	20231006	3.09	N	363260	100	160 억		800615	N	N	0	N	00	N
65	20231020	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	612	-10	5	-1.61	19522564	31747	8.10	618	623	612	808	436	622	614.94	0.50	0	-14828	657	639	629	611	601	634	606	161	186	100	370	1	1	160818847	984	-14.57	2.45	12	0.02	-42.00	250.00	1549	20230710	-60.49	605	20231006	1.16	1549	-60.49	20230710	605	1.16	20231006	1549	-60.49	20230710	605	1.16	20231006	3.09	N	363260	100	160 억		800615	N	N	0	N	00	N
66	20231019	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	622	-24	5	-3.72	242366363	385904	147.97	637	647	619	839	453	646	628.08	0.57	0	-122137	680	662	652	634	624	658	630	161	193	100	380	1	1	160818847	1000	-14.81	2.49	12	0.24	-42.00	250.00	1549	20230710	-59.85	605	20231006	2.81	1549	-59.85	20230710	605	2.81	20231006	1549	-59.85	20230710	605	2.81	20231006	3.11	N	363260	100	160 억		921556	N	N	0	N	00	N
67	20231019	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	625	-21	5	-3.25	239479631	381263	146.19	637	647	619	839	453	646	628.12	0.57	0	-120128	680	662	652	634	624	658	630	161	193	100	380	1	1	160818847	1005	-14.88	2.50	12	0.24	-42.00	250.00	1549	20230710	-59.65	605	20231006	3.31	1549	-59.65	20230710	605	3.31	20231006	1549	-59.65	20230710	605	3.31	20231006	3.11	N	363260	100	160 억		921556	N	N	0	N	00	N
68	20231019	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	625	-21	5	-3.25	207148086	329324	126.28	637	647	623	839	453	646	629.01	0.57	0	-92816	680	662	652	634	624	658	630	161	193	100	380	1	1	160818847	1005	-14.88	2.50	12	0.20	-42.00	250.00	1549	20230710	-59.65	605	20231006	3.31	1549	-59.65	20230710	605	3.31	20231006	1549	-59.65	20230710	605	3.31	20231006	3.11	N	363260	100	160 억		921556	N	N	0	N	00	N
69	20231019	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	631	-15	5	-2.32	147711565	234205	89.80	637	647	623	839	453	646	630.69	0.57	0	-73778	680	662	652	634	624	658	630	161	193	100	380	1	1	160818847	1015	-15.02	2.52	12	0.15	-42.00	250.00	1549	20230710	-59.26	605	20231006	4.30	1549	-59.26	20230710	605	4.30	20231006	1549	-59.26	20230710	605	4.30	20231006	3.11	N	363260	100	160 억		921556	N	N	0	N	00	N
70	20231019	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	631	-15	5	-2.32	136400966	216143	82.88	637	647	624	839	453	646	631.07	0.57	0	-59944	680	662	652	634	624	658	630	161	193	100	380	1	1	160818847	1015	-15.02	2.52	12	0.13	-42.00	250.00	1549	20230710	-59.26	605	20231006	4.30	1549	-59.26	20230710	605	4.30	20231006	1549	-59.26	20230710	605	4.30	20231006	3.11	N	363260	100	160 억		921556	N	N	0	N	00	N
71	20231019	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	635	-11	5	-1.70	99014761	156590	60.04	637	647	626	839	453	646	632.32	0.57	0	-42793	680	662	652	634	624	658	630	161	193	100	380	1	1	160818847	1021	-15.12	2.54	12	0.10	-42.00	250.00	1549	20230710	-59.01	605	20231006	4.96	1549	-59.01	20230710	605	4.96	20231006	1549	-59.01	20230710	605	4.96	20231006	3.11	N	363260	100	160 억		921556	N	N	0	N	00	N
72	20231019	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	636	-10	5	-1.55	84005024	132823	50.93	637	647	626	839	453	646	632.46	0.57	0	-46133	680	662	652	634	624	658	630	161	193	100	380	1	1	160818847	1023	-15.14	2.54	12	0.08	-42.00	250.00	1549	20230710	-58.94	605	20231006	5.12	1549	-58.94	20230710	605	5.12	20231006	1549	-58.94	20230710	605	5.12	20231006	3.11	N	363260	100	160 억		921556	N	N	0	N	00	N
73	20231019	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	630	-16	5	-2.48	35572828	56138	21.53	637	647	627	839	453	646	633.67	0.57	0	-43512	680	662	652	634	624	658	630	161	193	100	380	1	1	160818847	1013	-15.00	2.52	12	0.03	-42.00	250.00	1549	20230710	-59.33	605	20231006	4.13	1549	-59.33	20230710	605	4.13	20231006	1549	-59.33	20230710	605	4.13	20231006	3.11	N	363260	100	160 억		921556	N	N	0	N	00	N
74	20231018	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	646	-16	5	-2.42	169335959	259487	62.03	665	670	642	860	464	662	652.59	0.62	0	-72380	702	681	656	635	610	692	646	161	198	100	390	1	1	160818847	1039	-15.38	2.58	12	0.16	-42.00	250.00	1549	20230710	-58.30	605	20231006	6.78	1549	-58.30	20230710	605	6.78	20231006	1549	-58.30	20230710	605	6.78	20231006	3.10	N	363260	100	160 억		994683	N	N	0	N	00	N
75	20231018	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	649	-13	5	-1.96	163898080	251079	60.02	665	670	642	860	464	662	652.77	0.62	0	-71287	702	681	656	635	610	692	646	161	198	100	390	1	1	160818847	1044	-15.45	2.60	12	0.16	-42.00	250.00	1549	20230710	-58.10	605	20231006	7.27	1549	-58.10	20230710	605	7.27	20231006	1549	-58.10	20230710	605	7.27	20231006	3.10	N	363260	100	160 억		994683	N	N	0	N	00	N
76	20231018	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	646	-16	5	-2.42	152107504	232786	55.65	665	670	642	860	464	662	653.42	0.62	0	-65731	702	681	656	635	610	692	646	161	198	100	390	1	1	160818847	1039	-15.38	2.58	12	0.14	-42.00	250.00	1549	20230710	-58.30	605	20231006	6.78	1549	-58.30	20230710	605	6.78	20231006	1549	-58.30	20230710	605	6.78	20231006	3.10	N	363260	100	160 억		994683	N	N	0	N	00	N
77	20231018	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	650	-12	5	-1.81	133141779	203347	48.61	665	670	642	860	464	662	654.75	0.62	0	-60922	702	681	656	635	610	692	646	161	198	100	390	1	1	160818847	1045	-15.48	2.60	12	0.13	-42.00	250.00	1549	20230710	-58.04	605	20231006	7.44	1549	-58.04	20230710	605	7.44	20231006	1549	-58.04	20230710	605	7.44	20231006	3.10	N	363260	100	160 억		994683	N	N	0	N	00	N
78	20231018	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	653	-9	5	-1.36	117373240	179061	42.81	665	670	642	860	464	662	655.49	0.62	0	-46899	702	681	656	635	610	692	646	161	198	100	390	1	1	160818847	1050	-15.55	2.61	12	0.11	-42.00	250.00	1549	20230710	-57.84	605	20231006	7.93	1549	-57.84	20230710	605	7.93	20231006	1549	-57.84	20230710	605	7.93	20231006	3.10	N	363260	100	160 억		994683	N	N	0	N	00	N
79	20231018	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	658	-4	5	-0.60	85515811	129933	31.06	665	670	642	860	464	662	658.15	0.62	0	-26492	702	681	656	635	610	692	646	161	198	100	390	1	1	160818847	1058	-15.67	2.63	12	0.08	-42.00	250.00	1549	20230710	-57.52	605	20231006	8.76	1549	-57.52	20230710	605	8.76	20231006	1549	-57.52	20230710	605	8.76	20231006	3.10	N	363260	100	160 억		994683	N	N	0	N	00	N
80	20231018	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	656	-6	5	-0.91	71299595	108194	25.87	665	670	642	860	464	662	659.00	0.62	0	-23646	702	681	656	635	610	692	646	161	198	100	390	1	1	160818847	1055	-15.62	2.62	12	0.07	-42.00	250.00	1549	20230710	-57.65	605	20231006	8.43	1549	-57.65	20230710	605	8.43	20231006	1549	-57.65	20230710	605	8.43	20231006	3.10	N	363260	100	160 억		994683	N	N	0	N	00	N
81	20231018	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	658	-4	5	-0.60	17867377	27416	6.55	665	668	642	860	464	662	651.71	0.62	0	9754	702	681	656	635	610	692	646	161	198	100	390	1	1	160818847	1058	-15.67	2.63	12	0.02	-42.00	250.00	1549	20230710	-57.52	605	20231006	8.76	1549	-57.52	20230710	605	8.76	20231006	1549	-57.52	20230710	605	8.76	20231006	3.10	N	363260	100	160 억		994683	N	N	0	N	00	N
82	20231017	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	662	31	2	4.91	276463625	417902	133.71	631	677	631	820	442	631	661.55	0.53	0	151766	669	650	635	616	601	642	608	161	189	100	370	1	1	160818847	1065	-15.76	2.65	12	0.26	-42.00	250.00	1549	20230710	-57.26	605	20231006	9.42	1549	-57.26	20230710	605	9.42	20231006	1549	-57.26	20230710	605	9.42	20231006	3.04	N	363260	100	160 억		846523	N	N	0	N	00	N
83	20231017	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	662	31	2	4.91	268248205	405492	129.74	631	677	631	820	442	631	661.54	0.53	0	152659	669	650	635	616	601	642	608	161	189	100	370	1	1	160818847	1065	-15.76	2.65	12	0.25	-42.00	250.00	1549	20230710	-57.26	605	20231006	9.42	1549	-57.26	20230710	605	9.42	20231006	1549	-57.26	20230710	605	9.42	20231006	3.04	N	363260	100	160 억		846523	N	N	0	N	00	N
84	20231017	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	664	33	2	5.23	259767326	392632	125.62	631	677	631	820	442	631	661.61	0.53	0	148786	669	650	635	616	601	642	608	161	189	100	370	1	1	160818847	1068	-15.81	2.66	12	0.24	-42.00	250.00	1549	20230710	-57.13	605	20231006	9.75	1549	-57.13	20230710	605	9.75	20231006	1549	-57.13	20230710	605	9.75	20231006	3.04	N	363260	100	160 억		846523	N	N	0	N	00	N
85	20231017	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	670	39	2	6.18	250574708	378805	121.20	631	677	631	820	442	631	661.49	0.53	0	140735	669	650	635	616	601	642	608	161	189	100	370	1	1	160818847	1077	-15.95	2.68	12	0.24	-42.00	250.00	1549	20230710	-56.75	605	20231006	10.74	1549	-56.75	20230710	605	10.74	20231006	1549	-56.75	20230710	605	10.74	20231006	3.04	N	363260	100	160 억		846523	N	N	0	N	00	N
86	20231017	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	672	41	2	6.50	218562391	330875	105.86	631	677	631	820	442	631	660.56	0.53	0	131845	669	650	635	616	601	642	608	161	189	100	370	1	1	160818847	1081	-16.00	2.69	12	0.21	-42.00	250.00	1549	20230710	-56.62	605	20231006	11.07	1549	-56.62	20230710	605	11.07	20231006	1549	-56.62	20230710	605	11.07	20231006	3.04	N	363260	100	160 억		846523	N	N	0	N	00	N
87	20231017	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	671	40	2	6.34	167985852	255327	81.69	631	677	631	820	442	631	657.92	0.53	0	101213	669	650	635	616	601	642	608	161	189	100	370	1	1	160818847	1079	-15.98	2.68	12	0.16	-42.00	250.00	1549	20230710	-56.68	605	20231006	10.91	1549	-56.68	20230710	605	10.91	20231006	1549	-56.68	20230710	605	10.91	20231006	3.04	N	363260	100	160 억		846523	N	N	0	N	00	N
88	20231017	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	665	34	2	5.39	125299238	191183	61.17	631	673	631	820	442	631	655.39	0.53	0	81696	669	650	635	616	601	642	608	161	189	100	370	1	1	160818847	1069	-15.83	2.66	12	0.12	-42.00	250.00	1549	20230710	-57.07	605	20231006	9.92	1549	-57.07	20230710	605	9.92	20231006	1549	-57.07	20230710	605	9.92	20231006	3.04	N	363260	100	160 억		846523	N	N	0	N	00	N
89	20231017	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	644	13	2	2.06	19544126	30840	9.87	631	644	631	820	442	631	633.73	0.53	0	6937	669	650	635	616	601	642	608	161	189	100	370	1	1	160818847	1036	-15.33	2.58	12	0.02	-42.00	250.00	1549	20230710	-58.42	605	20231006	6.45	1549	-58.42	20230710	605	6.45	20231006	1549	-58.42	20230710	605	6.45	20231006	3.04	N	363260	100	160 억		846523	N	N	0	N	00	N
90	20231016	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	631	-22	5	-3.37	194894438	308659	92.86	650	654	620	848	458	653	631.43	0.56	0	-61453	689	671	660	642	631	665	636	161	195	100	390	1	1	160818847	1015	-15.02	2.52	12	0.19	-42.00	250.00	1549	20230710	-59.26	605	20231006	4.30	1549	-59.26	20230710	605	4.30	20231006	1549	-59.26	20230710	605	4.30	20231006	3.02	N	363260	100	160 억		906636	N	N	0	N	00	N
91	20231016	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	628	-25	5	-3.83	181196576	286883	86.31	650	654	620	848	458	653	631.60	0.56	0	-63856	689	671	660	642	631	665	636	161	195	100	390	1	1	160818847	1010	-14.95	2.51	12	0.18	-42.00	250.00	1549	20230710	-59.46	605	20231006	3.80	1549	-59.46	20230710	605	3.80	20231006	1549	-59.46	20230710	605	3.80	20231006	3.02	N	363260	100	160 억		906636	N	N	0	N	00	N
92	20231016	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	632	-21	5	-3.22	163914840	259169	77.97	650	654	620	848	458	653	632.46	0.56	0	-62935	689	671	660	642	631	665	636	161	195	100	390	1	1	160818847	1016	-15.05	2.53	12	0.16	-42.00	250.00	1549	20230710	-59.20	605	20231006	4.46	1549	-59.20	20230710	605	4.46	20231006	1549	-59.20	20230710	605	4.46	20231006	3.02	N	363260	100	160 억		906636	N	N	0	N	00	N
93	20231016	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	634	-19	5	-2.91	117381281	184612	55.54	650	654	627	848	458	653	635.83	0.56	0	-62779	689	671	660	642	631	665	636	161	195	100	390	1	1	160818847	1020	-15.10	2.54	12	0.11	-42.00	250.00	1549	20230710	-59.07	605	20231006	4.79	1549	-59.07	20230710	605	4.79	20231006	1549	-59.07	20230710	605	4.79	20231006	3.02	N	363260	100	160 억		906636	N	N	0	N	00	N
94	20231016	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	633	-20	5	-3.06	101601525	159515	47.99	650	654	629	848	458	653	636.94	0.56	0	-57315	689	671	660	642	631	665	636	161	195	100	390	1	1	160818847	1018	-15.07	2.53	12	0.10	-42.00	250.00	1549	20230710	-59.13	605	20231006	4.63	1549	-59.13	20230710	605	4.63	20231006	1549	-59.13	20230710	605	4.63	20231006	3.02	N	363260	100	160 억		906636	N	N	0	N	00	N
95	20231016	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	633	-20	5	-3.06	76738756	120155	36.15	650	654	633	848	458	653	638.66	0.56	0	-40033	689	671	660	642	631	665	636	161	195	100	390	1	1	160818847	1018	-15.07	2.53	12	0.07	-42.00	250.00	1549	20230710	-59.13	605	20231006	4.63	1549	-59.13	20230710	605	4.63	20231006	1549	-59.13	20230710	605	4.63	20231006	3.02	N	363260	100	160 억		906636	N	N	0	N	00	N
96	20231016	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	636	-17	5	-2.60	51267597	80058	24.08	650	654	636	848	458	653	640.38	0.56	0	-26344	689	671	660	642	631	665	636	161	195	100	390	1	1	160818847	1023	-15.14	2.54	12	0.05	-42.00	250.00	1549	20230710	-58.94	605	20231006	5.12	1549	-58.94	20230710	605	5.12	20231006	1549	-58.94	20230710	605	5.12	20231006	3.02	N	363260	100	160 억		906636	N	N	0	N	00	N
97	20231016	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	644	-9	5	-1.38	10092075	15666	4.71	650	650	639	848	458	653	644.20	0.56	0	-4078	689	671	660	642	631	665	636	161	195	100	390	1	1	160818847	1036	-15.33	2.58	12	0.01	-42.00	250.00	1549	20230710	-58.42	605	20231006	6.45	1549	-58.42	20230710	605	6.45	20231006	1549	-58.42	20230710	605	6.45	20231006	3.02	N	363260	100	160 억		906636	N	N	0	N	00	N
98	20231012	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	678	21	2	3.20	334196986	500647	140.37	652	683	652	854	460	657	667.53	0.59	0	95899	676	666	654	644	632	671	649	161	197	100	390	1	1	160818847	1090	-16.14	2.71	12	0.31	-42.00	250.00	1549	20230710	-56.23	605	20231006	12.07	1549	-56.23	20230710	605	12.07	20231006	1549	-56.23	20230710	605	12.07	20231006	3.03	N	363260	100	160 억		954795	N	N	0	N	00	N
99	20231012	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	676	19	2	2.89	313938322	470667	131.97	652	683	652	854	460	657	667.01	0.59	0	91259	676	666	654	644	632	671	649	161	197	100	390	1	1	160818847	1087	-16.10	2.70	12	0.29	-42.00	250.00	1549	20230710	-56.36	605	20231006	11.74	1549	-56.36	20230710	605	11.74	20231006	1549	-56.36	20230710	605	11.74	20231006	3.03	N	363260	100	160 억		954795	N	N	0	N	00	N
100	20231012	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	676	19	2	2.89	278418584	418071	117.22	652	683	652	854	460	657	665.96	0.59	0	102288	676	666	654	644	632	671	649	161	197	100	390	1	1	160818847	1087	-16.10	2.70	12	0.26	-42.00	250.00	1549	20230710	-56.36	605	20231006	11.74	1549	-56.36	20230710	605	11.74	20231006	1549	-56.36	20230710	605	11.74	20231006	3.03	N	363260	100	160 억		954795	N	N	0	N	00	N
101	20231012	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	672	15	2	2.28	227903804	343461	96.30	652	672	652	854	460	657	663.55	0.59	0	104973	676	666	654	644	632	671	649	161	197	100	390	1	1	160818847	1081	-16.00	2.69	12	0.21	-42.00	250.00	1549	20230710	-56.62	605	20231006	11.07	1549	-56.62	20230710	605	11.07	20231006	1549	-56.62	20230710	605	11.07	20231006	3.03	N	363260	100	160 억		954795	N	N	0	N	00	N
102	20231012	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	664	7	2	1.07	166708464	251782	70.60	652	669	652	854	460	657	662.11	0.59	0	61761	676	666	654	644	632	671	649	161	197	100	390	1	1	160818847	1068	-15.81	2.66	12	0.16	-42.00	250.00	1549	20230710	-57.13	605	20231006	9.75	1549	-57.13	20230710	605	9.75	20231006	1549	-57.13	20230710	605	9.75	20231006	3.03	N	363260	100	160 억		954795	N	N	0	N	00	N
103	20231012	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	667	10	2	1.52	125030949	188957	52.98	652	669	652	854	460	657	661.69	0.59	0	32333	676	666	654	644	632	671	649	161	197	100	390	1	1	160818847	1073	-15.88	2.67	12	0.12	-42.00	250.00	1549	20230710	-56.94	605	20231006	10.25	1549	-56.94	20230710	605	10.25	20231006	1549	-56.94	20230710	605	10.25	20231006	3.03	N	363260	100	160 억		954795	N	N	0	N	00	N
104	20231012	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	663	6	2	0.91	71282228	107848	30.24	652	666	652	854	460	657	660.95	0.59	0	12904	676	666	654	644	632	671	649	161	197	100	390	1	1	160818847	1066	-15.79	2.65	12	0.07	-42.00	250.00	1549	20230710	-57.20	605	20231006	9.59	1549	-57.20	20230710	605	9.59	20231006	1549	-57.20	20230710	605	9.59	20231006	3.03	N	363260	100	160 억		954795	N	N	0	N	00	N
105	20231012	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	662	5	2	0.76	12603298	19195	5.38	652	662	652	854	460	657	656.59	0.59	0	6492	676	666	654	644	632	671	649	161	197	100	390	1	1	160818847	1065	-15.76	2.65	12	0.01	-42.00	250.00	1549	20230710	-57.26	605	20231006	9.42	1549	-57.26	20230710	605	9.42	20231006	1549	-57.26	20230710	605	9.42	20231006	3.03	N	363260	100	160 억		954795	N	N	0	N	00	N
106	20231011	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	657	15	2	2.34	232042375	353746	73.79	642	664	642	834	450	642	655.95	0.55	0	73752	692	667	652	627	612	659	619	161	192	100	380	1	1	160818847	1057	-15.64	2.63	12	0.22	-42.00	250.00	1549	20230710	-57.59	605	20231006	8.60	1549	-57.59	20230710	605	8.60	20231006	1549	-57.59	20230710	605	8.60	20231006	3.07	N	363260	100	160 억		881043	N	N	0	N	00	N
107	20231011	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	656	14	2	2.18	226084514	344673	71.89	642	664	642	834	450	642	655.94	0.55	0	76725	692	667	652	627	612	659	619	161	192	100	380	1	1	160818847	1055	-15.62	2.62	12	0.21	-42.00	250.00	1549	20230710	-57.65	605	20231006	8.43	1549	-57.65	20230710	605	8.43	20231006	1549	-57.65	20230710	605	8.43	20231006	3.07	N	363260	100	160 억		881043	N	N	0	N	00	N
108	20231011	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	657	15	2	2.34	205144139	312619	65.21	642	664	642	834	450	642	656.21	0.55	0	71069	692	667	652	627	612	659	619	161	192	100	380	1	1	160818847	1057	-15.64	2.63	12	0.19	-42.00	250.00	1549	20230710	-57.59	605	20231006	8.60	1549	-57.59	20230710	605	8.60	20231006	1549	-57.59	20230710	605	8.60	20231006	3.07	N	363260	100	160 억		881043	N	N	0	N	00	N
109	20231011	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	658	16	2	2.49	180986954	275883	57.55	642	664	642	834	450	642	656.03	0.55	0	65140	692	667	652	627	612	659	619	161	192	100	380	1	1	160818847	1058	-15.67	2.63	12	0.17	-42.00	250.00	1549	20230710	-57.52	605	20231006	8.76	1549	-57.52	20230710	605	8.76	20231006	1549	-57.52	20230710	605	8.76	20231006	3.07	N	363260	100	160 억		881043	N	N	0	N	00	N
110	20231011	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	658	16	2	2.49	163576284	249391	52.02	642	664	642	834	450	642	655.90	0.55	0	61144	692	667	652	627	612	659	619	161	192	100	380	1	1	160818847	1058	-15.67	2.63	12	0.16	-42.00	250.00	1549	20230710	-57.52	605	20231006	8.76	1549	-57.52	20230710	605	8.76	20231006	1549	-57.52	20230710	605	8.76	20231006	3.07	N	363260	100	160 억		881043	N	N	0	N	00	N
111	20231011	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	657	15	2	2.34	151760708	231450	48.28	642	664	642	834	450	642	655.70	0.55	0	56908	692	667	652	627	612	659	619	161	192	100	380	1	1	160818847	1057	-15.64	2.63	12	0.14	-42.00	250.00	1549	20230710	-57.59	605	20231006	8.60	1549	-57.59	20230710	605	8.60	20231006	1549	-57.59	20230710	605	8.60	20231006	3.07	N	363260	100	160 억		881043	N	N	0	N	00	N
112	20231011	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	661	19	2	2.96	119065670	181763	37.91	642	664	642	834	450	642	655.06	0.55	0	43194	692	667	652	627	612	659	619	161	192	100	380	1	1	160818847	1063	-15.74	2.64	12	0.11	-42.00	250.00	1549	20230710	-57.33	605	20231006	9.26	1549	-57.33	20230710	605	9.26	20231006	1549	-57.33	20230710	605	9.26	20231006	3.07	N	363260	100	160 억		881043	N	N	0	N	00	N
113	20231011	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	652	10	2	1.56	32716249	50619	10.56	642	654	642	834	450	642	646.32	0.55	0	-612	692	667	652	627	612	659	619	161	192	100	380	1	1	160818847	1049	-15.52	2.61	12	0.03	-42.00	250.00	1549	20230710	-57.91	605	20231006	7.77	1549	-57.91	20230710	605	7.77	20231006	1549	-57.91	20230710	605	7.77	20231006	3.07	N	363260	100	160 억		881043	N	N	0	N	00	N
114	20231010	161614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	642	-29	5	-4.32	313280572	477494	22.18	666	677	637	872	470	671	656.22	0.63	0	-130323	776	723	664	611	552	750	638	161	201	100	400	1	1	160818847	1032	-15.29	2.57	12	0.30	-42.00	250.00	1549	20230710	-58.55	605	20231006	6.12	1549	-58.55	20230710	605	6.12	20231006	1549	-58.55	20230710	605	6.12	20231006	3.17	N	363260	100	160 억		1008768	N	N	0	N	00	N
115	20231010	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	645	-26	5	-3.87	295455847	449712	20.89	666	677	639	872	470	671	656.99	0.63	0	-129821	776	723	664	611	552	750	638	161	201	100	400	1	1	160818847	1037	-15.36	2.58	12	0.28	-42.00	250.00	1549	20230710	-58.36	605	20231006	6.61	1549	-58.36	20230710	605	6.61	20231006	1549	-58.36	20230710	605	6.61	20231006	3.17	N	363260	100	160 억		1008768	N	N	0	N	00	N
116	20231010	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	649	-22	5	-3.28	236939332	358920	16.67	666	677	646	872	470	671	660.15	0.63	0	-98793	776	723	664	611	552	750	638	161	201	100	400	1	1	160818847	1044	-15.45	2.60	12	0.22	-42.00	250.00	1549	20230710	-58.10	605	20231006	7.27	1549	-58.10	20230710	605	7.27	20231006	1549	-58.10	20230710	605	7.27	20231006	3.17	N	363260	100	160 억		1008768	N	N	0	N	00	N
117	20231010	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	652	-19	5	-2.83	197766633	298588	13.87	666	677	650	872	470	671	662.34	0.63	0	-69327	776	723	664	611	552	750	638	161	201	100	400	1	1	160818847	1049	-15.52	2.61	12	0.19	-42.00	250.00	1549	20230710	-57.91	605	20231006	7.77	1549	-57.91	20230710	605	7.77	20231006	1549	-57.91	20230710	605	7.77	20231006	3.17	N	363260	100	160 억		1008768	N	N	0	N	00	N
118	20231010	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	660	-11	5	-1.64	151683518	228164	10.60	666	677	656	872	470	671	664.80	0.63	0	-29617	776	723	664	611	552	750	638	161	201	100	400	1	1	160818847	1061	-15.71	2.64	12	0.14	-42.00	250.00	1549	20230710	-57.39	605	20231006	9.09	1549	-57.39	20230710	605	9.09	20231006	1549	-57.39	20230710	605	9.09	20231006	3.17	N	363260	100	160 억		1008768	N	N	0	N	00	N
119	20231010	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	668	-3	5	-0.45	106681789	159976	7.43	666	677	656	872	470	671	666.86	0.63	0	-1223	776	723	664	611	552	750	638	161	201	100	400	1	1	160818847	1074	-15.90	2.67	12	0.10	-42.00	250.00	1549	20230710	-56.88	605	20231006	10.41	1549	-56.88	20230710	605	10.41	20231006	1549	-56.88	20230710	605	10.41	20231006	3.17	N	363260	100	160 억		1008768	N	N	0	N	00	N
120	20231010	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	667	-4	5	-0.60	84290392	126323	5.87	666	677	656	872	470	671	667.26	0.63	0	2431	776	723	664	611	552	750	638	161	201	100	400	1	1	160818847	1073	-15.88	2.67	12	0.08	-42.00	250.00	1549	20230710	-56.94	605	20231006	10.25	1549	-56.94	20230710	605	10.25	20231006	1549	-56.94	20230710	605	10.25	20231006	3.17	N	363260	100	160 억		1008768	N	N	0	N	00	N
121	20231010	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	665	-6	5	-0.89	29901886	45234	2.10	666	670	656	872	470	671	661.05	0.63	0	2426	776	723	664	611	552	750	638	161	201	100	400	1	1	160818847	1069	-15.83	2.66	12	0.03	-42.00	250.00	1549	20230710	-57.07	605	20231006	9.92	1549	-57.07	20230710	605	9.92	20231006	1549	-57.07	20230710	605	9.92	20231006	3.17	N	363260	100	160 억		1008768	N	N	0	N	00	N
122	20231006	160947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	671	52	2	8.40	1435179824	2135192	236.33	605	717	605	804	434	619	672.16	0.56	0	114760	683	650	628	595	573	640	585	161	185	100	370	1	1	160818847	1079	-15.98	2.68	12	1.33	-42.00	250.00	1549	20230710	-56.68	605	20231006	10.91	1549	-56.68	20230710	605	10.91	20231006	1549	-56.68	20230710	605	10.91	20231006	3.22	N	363260	100	160 억		907146	N	N	0	N	00	N
123	20231006	150932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	668	49	2	7.92	1411583912	2100008	232.43	605	717	605	804	434	619	672.18	0.56	0	112033	683	650	628	595	573	640	585	161	185	100	370	1	1	160818847	1074	-15.90	2.67	12	1.31	-42.00	250.00	1549	20230710	-56.88	605	20231006	10.41	1549	-56.88	20230710	605	10.41	20231006	1549	-56.88	20230710	605	10.41	20231006	3.22	N	363260	100	160 억		907146	N	N	0	N	00	N
124	20231006	140936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	672	53	2	8.56	1386976011	2063285	228.37	605	717	605	804	434	619	672.22	0.56	0	101935	683	650	628	595	573	640	585	161	185	100	370	1	1	160818847	1081	-16.00	2.69	12	1.28	-42.00	250.00	1549	20230710	-56.62	605	20231006	11.07	1549	-56.62	20230710	605	11.07	20231006	1549	-56.62	20230710	605	11.07	20231006	3.22	N	363260	100	160 억		907146	N	N	0	N	00	N
125	20231006	130924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	673	54	2	8.72	1339172323	1992018	220.48	605	717	605	804	434	619	672.27	0.56	0	78264	683	650	628	595	573	640	585	161	185	100	370	1	1	160818847	1082	-16.02	2.69	12	1.24	-42.00	250.00	1549	20230710	-56.55	605	20231006	11.24	1549	-56.55	20230710	605	11.24	20231006	1549	-56.55	20230710	605	11.24	20231006	3.22	N	363260	100	160 억		907146	N	N	0	N	00	N
126	20231006	120923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	677	58	2	9.37	1296343971	1928245	213.42	605	717	605	804	434	619	672.29	0.56	0	57174	683	650	628	595	573	640	585	161	185	100	370	1	1	160818847	1089	-16.12	2.71	12	1.20	-42.00	250.00	1549	20230710	-56.29	605	20231006	11.90	1549	-56.29	20230710	605	11.90	20231006	1549	-56.29	20230710	605	11.90	20231006	3.22	N	363260	100	160 억		907146	N	N	0	N	00	N
127	20231006	110915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	669	50	2	8.08	608287117	927026	102.61	605	680	605	804	434	619	656.17	0.56	0	113201	683	650	628	595	573	640	585	161	185	100	370	1	1	160818847	1076	-15.93	2.68	12	0.58	-42.00	250.00	1549	20230710	-56.81	605	20231006	10.58	1549	-56.81	20230710	605	10.58	20231006	1549	-56.81	20230710	605	10.58	20231006	3.22	N	363260	100	160 억		907146	N	N	0	N	00	N
128	20231006	100922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	662	43	2	6.95	506500948	774752	85.75	605	680	605	804	434	619	653.76	0.56	0	56586	683	650	628	595	573	640	585	161	185	100	370	1	1	160818847	1065	-15.76	2.65	12	0.48	-42.00	250.00	1549	20230710	-57.26	605	20231006	9.42	1549	-57.26	20230710	605	9.42	20231006	1549	-57.26	20230710	605	9.42	20231006	3.22	N	363260	100	160 억		907146	N	N	0	N	00	N
129	20231006	090914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	648	29	2	4.68	94227457	150023	16.60	605	651	605	804	434	619	628.09	0.56	0	51193	683	650	628	595	573	640	585	161	185	100	370	1	1	160818847	1042	-15.43	2.59	12	0.09	-42.00	250.00	1549	20230710	-58.17	605	20231006	7.11	1549	-58.17	20230710	605	7.11	20231006	1549	-58.17	20230710	605	7.11	20231006	3.22	N	363260	100	160 억		907146	N	N	0	N	00	N