KissMeData/037350/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	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	-20	5	-0.51	71298570	18269	153.83	3955	4000	3850	5140	2770	3955	3902.62	2.05	0	-1105	3988	3971	3953	3936	3918	3980	3945	77	1185	500	2760	5	1	15470000	609	54.65	0.23	12	0.12	72.00	17115.00	6350	20221201	-38.03	3670	20231024	7.22	5150	-23.59	20230714	3670	7.22	20231024	6350	-38.03	20221201	3670	7.22	20231024	1.61	N	037350	500	77 억		317579	N	N	0	N	00	N
3	20231031	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-45	5	-1.14	67895630	17404	146.55	3955	4000	3850	5140	2770	3955	3901.15	2.05	0	-989	3988	3971	3953	3936	3918	3980	3945	77	1185	500	2760	5	1	15470000	605	54.31	0.23	12	0.11	72.00	17115.00	6350	20221201	-38.43	3670	20231024	6.54	5150	-24.08	20230714	3670	6.54	20231024	6350	-38.43	20221201	3670	6.54	20231024	1.61	N	037350	500	77 억		317579	N	N	0	N	00	N
4	20231031	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-60	5	-1.52	50076560	12807	107.84	3955	4000	3850	5140	2770	3955	3910.09	2.05	0	-951	3988	3971	3953	3936	3918	3980	3945	77	1185	500	2760	5	1	15470000	603	54.10	0.23	12	0.08	72.00	17115.00	6350	20221201	-38.66	3670	20231024	6.13	5150	-24.37	20230714	3670	6.13	20231024	6350	-38.66	20221201	3670	6.13	20231024	1.61	N	037350	500	77 억		317579	N	N	0	N	00	N
5	20231031	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-100	5	-2.53	50072665	12806	107.83	3955	4000	3850	5140	2770	3955	3910.09	2.05	0	-951	3988	3971	3953	3936	3918	3980	3945	77	1185	500	2760	5	1	15470000	596	53.54	0.23	12	0.08	72.00	17115.00	6350	20221201	-39.29	3670	20231024	5.04	5150	-25.15	20230714	3670	5.04	20231024	6350	-39.29	20221201	3670	5.04	20231024	1.61	N	037350	500	77 억		317579	N	N	0	N	00	N
6	20231031	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-105	5	-2.65	49976285	12781	107.62	3955	4000	3850	5140	2770	3955	3910.20	2.05	0	-951	3988	3971	3953	3936	3918	3980	3945	77	1185	500	2760	5	1	15470000	596	53.47	0.22	12	0.08	72.00	17115.00	6350	20221201	-39.37	3670	20231024	4.90	5150	-25.24	20230714	3670	4.90	20231024	6350	-39.37	20221201	3670	4.90	20231024	1.61	N	037350	500	77 억		317579	N	N	0	N	00	N
7	20231031	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-45	5	-1.14	25633660	6506	54.78	3955	4000	3900	5140	2770	3955	3940.00	2.05	0	104	3988	3971	3953	3936	3918	3980	3945	77	1185	500	2760	5	1	15470000	605	54.31	0.23	12	0.04	72.00	17115.00	6350	20221201	-38.43	3670	20231024	6.54	5150	-24.08	20230714	3670	6.54	20231024	6350	-38.43	20221201	3670	6.54	20231024	1.61	N	037350	500	77 억		317579	N	N	0	N	00	N
8	20231031	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-30	5	-0.76	18922960	4790	40.33	3955	4000	3910	5140	2770	3955	3950.51	2.05	0	104	3988	3971	3953	3936	3918	3980	3945	77	1185	500	2760	5	1	15470000	607	54.51	0.23	12	0.03	72.00	17115.00	6350	20221201	-38.19	3670	20231024	6.95	5150	-23.79	20230714	3670	6.95	20231024	6350	-38.19	20221201	3670	6.95	20231024	1.61	N	037350	500	77 억		317579	N	N	0	N	00	N
9	20231031	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	45	2	1.14	6605030	1657	13.95	3955	4000	3955	5140	2770	3955	3986.14	2.05	0	101	3988	3971	3953	3936	3918	3980	3945	77	1185	500	2760	5	1	15470000	619	55.56	0.23	12	0.01	72.00	17115.00	6350	20221201	-37.01	3670	20231024	8.99	5150	-22.33	20230714	3670	8.99	20231024	6350	-37.01	20221201	3670	8.99	20231024	1.61	N	037350	500	77 억		317579	N	N	0	N	00	N
10	20231030	160442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	5	2	0.13	46941950	11876	45.29	3950	3970	3935	5130	2765	3950	3952.67	2.06	0	-1865	4043	3996	3933	3886	3823	4020	3910	77	1180	500	2760	5	1	15470000	612	54.93	0.23	12	0.08	72.00	17115.00	6350	20221201	-37.72	3670	20231024	7.77	5150	-23.20	20230714	3670	7.77	20231024	6350	-37.72	20221201	3670	7.77	20231024	1.71	N	037350	500	77 억		319444	N	N	0	N	00	N
11	20231030	150431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	5	2	0.13	42936805	10863	41.43	3950	3970	3935	5130	2765	3950	3952.57	2.06	0	-1591	4043	3996	3933	3886	3823	4020	3910	77	1180	500	2760	5	1	15470000	612	54.93	0.23	12	0.07	72.00	17115.00	6350	20221201	-37.72	3670	20231024	7.77	5150	-23.20	20230714	3670	7.77	20231024	6350	-37.72	20221201	3670	7.77	20231024	1.71	N	037350	500	77 억		319444	N	N	0	N	00	N
12	20231030	140434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	0	3	0.00	41822565	10581	40.35	3950	3970	3935	5130	2765	3950	3952.61	2.06	0	-1348	4043	3996	3933	3886	3823	4020	3910	77	1180	500	2760	5	1	15470000	611	54.86	0.23	12	0.07	72.00	17115.00	6350	20221201	-37.80	3670	20231024	7.63	5150	-23.30	20230714	3670	7.63	20231024	6350	-37.80	20221201	3670	7.63	20231024	1.71	N	037350	500	77 억		319444	N	N	0	N	00	N
13	20231030	130433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	5	2	0.13	32563535	8237	31.41	3950	3970	3935	5130	2765	3950	3953.32	2.06	0	-1317	4043	3996	3933	3886	3823	4020	3910	77	1180	500	2760	5	1	15470000	612	54.93	0.23	12	0.05	72.00	17115.00	6350	20221201	-37.72	3670	20231024	7.77	5150	-23.20	20230714	3670	7.77	20231024	6350	-37.72	20221201	3670	7.77	20231024	1.71	N	037350	500	77 억		319444	N	N	0	N	00	N
14	20231030	120427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	5	2	0.13	30980040	7836	29.88	3950	3970	3935	5130	2765	3950	3953.55	2.06	0	-1214	4043	3996	3933	3886	3823	4020	3910	77	1180	500	2760	5	1	15470000	612	54.93	0.23	12	0.05	72.00	17115.00	6350	20221201	-37.72	3670	20231024	7.77	5150	-23.20	20230714	3670	7.77	20231024	6350	-37.72	20221201	3670	7.77	20231024	1.71	N	037350	500	77 억		319444	N	N	0	N	00	N
15	20231030	110429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	-10	5	-0.25	25214205	6380	24.33	3950	3970	3935	5130	2765	3950	3952.07	2.06	0	-1158	4043	3996	3933	3886	3823	4020	3910	77	1180	500	2760	5	1	15470000	610	54.72	0.23	12	0.04	72.00	17115.00	6350	20221201	-37.95	3670	20231024	7.36	5150	-23.50	20230714	3670	7.36	20231024	6350	-37.95	20221201	3670	7.36	20231024	1.71	N	037350	500	77 억		319444	N	N	0	N	00	N
16	20231030	100431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3945	-5	5	-0.13	19691265	4979	18.99	3950	3970	3940	5130	2765	3950	3954.86	2.06	0	-1158	4043	3996	3933	3886	3823	4020	3910	77	1180	500	2760	5	1	15470000	610	54.79	0.23	12	0.03	72.00	17115.00	6350	20221201	-37.87	3670	20231024	7.49	5150	-23.40	20230714	3670	7.49	20231024	6350	-37.87	20221201	3670	7.49	20231024	1.71	N	037350	500	77 억		319444	N	N	0	N	00	N
17	20231030	090426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	20	2	0.51	4786420	1211	4.62	3950	3970	3940	5130	2765	3950	3952.45	2.06	0	-272	4043	3996	3933	3886	3823	4020	3910	77	1180	500	2760	5	1	15470000	614	55.14	0.23	12	0.01	72.00	17115.00	6350	20221201	-37.48	3670	20231024	8.17	5150	-22.91	20230714	3670	8.17	20231024	6350	-37.48	20221201	3670	8.17	20231024	1.71	N	037350	500	77 억		319444	N	N	0	N	00	N
18	20231027	160407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	50	2	1.28	102898250	26218	71.78	3895	3980	3870	5070	2730	3900	3924.52	2.04	0	3034	4070	3985	3895	3810	3720	4027	3852	77	1170	500	2730	5	1	15470000	611	54.86	0.23	12	0.17	72.00	17115.00	6350	20221201	-37.80	3670	20231024	7.63	5150	-23.30	20230714	3670	7.63	20231024	6350	-37.80	20221201	3670	7.63	20231024	1.66	N	037350	500	77 억		315788	N	N	0	N	00	N
19	20231027	150430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	40	2	1.03	95002325	24218	66.31	3895	3980	3870	5070	2730	3900	3922.80	2.04	0	3440	4070	3985	3895	3810	3720	4027	3852	77	1170	500	2730	5	1	15470000	610	54.72	0.23	12	0.16	72.00	17115.00	6350	20221201	-37.95	3670	20231024	7.36	5150	-23.50	20230714	3670	7.36	20231024	6350	-37.95	20221201	3670	7.36	20231024	1.66	N	037350	500	77 억		315788	N	N	0	N	00	N
20	20231027	140427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	0	3	0.00	89693095	22860	62.59	3895	3980	3870	5070	2730	3900	3923.58	2.04	0	3406	4070	3985	3895	3810	3720	4027	3852	77	1170	500	2730	5	1	15470000	603	54.17	0.23	12	0.15	72.00	17115.00	6350	20221201	-38.58	3670	20231024	6.27	5150	-24.27	20230714	3670	6.27	20231024	6350	-38.58	20221201	3670	6.27	20231024	1.66	N	037350	500	77 억		315788	N	N	0	N	00	N
21	20231027	130423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3930	30	2	0.77	80003330	20377	55.79	3895	3980	3870	5070	2730	3900	3926.16	2.04	0	3369	4070	3985	3895	3810	3720	4027	3852	77	1170	500	2730	5	1	15470000	608	54.58	0.23	12	0.13	72.00	17115.00	6350	20221201	-38.11	3670	20231024	7.08	5150	-23.69	20230714	3670	7.08	20231024	6350	-38.11	20221201	3670	7.08	20231024	1.66	N	037350	500	77 억		315788	N	N	0	N	00	N
22	20231027	120431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	70	2	1.79	72759490	18537	50.75	3895	3980	3870	5070	2730	3900	3925.10	2.04	0	3154	4070	3985	3895	3810	3720	4027	3852	77	1170	500	2730	5	1	15470000	614	55.14	0.23	12	0.12	72.00	17115.00	6350	20221201	-37.48	3670	20231024	8.17	5150	-22.91	20230714	3670	8.17	20231024	6350	-37.48	20221201	3670	8.17	20231024	1.66	N	037350	500	77 억		315788	N	N	0	N	00	N
23	20231027	110434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3915	15	2	0.38	23413355	6005	16.44	3895	3920	3870	5070	2730	3900	3898.98	2.04	0	-2616	4070	3985	3895	3810	3720	4027	3852	77	1170	500	2730	5	1	15470000	606	54.38	0.23	12	0.04	72.00	17115.00	6350	20221201	-38.35	3670	20231024	6.68	5150	-23.98	20230714	3670	6.68	20231024	6350	-38.35	20221201	3670	6.68	20231024	1.66	N	037350	500	77 억		315788	N	N	0	N	00	N
24	20231027	100429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	0	3	0.00	15902000	4083	11.18	3895	3910	3870	5070	2730	3900	3894.69	2.04	0	-2557	4070	3985	3895	3810	3720	4027	3852	77	1170	500	2730	5	1	15470000	603	54.17	0.23	12	0.03	72.00	17115.00	6350	20221201	-38.58	3670	20231024	6.27	5150	-24.27	20230714	3670	6.27	20231024	6350	-38.58	20221201	3670	6.27	20231024	1.66	N	037350	500	77 억		315788	N	N	0	N	00	N
25	20231027	090425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3905	5	2	0.13	6446360	1652	4.52	3895	3910	3890	5070	2730	3900	3902.15	2.04	0	-1240	4070	3985	3895	3810	3720	4027	3852	77	1170	500	2730	5	1	15470000	604	54.24	0.23	12	0.01	72.00	17115.00	6350	20221201	-38.50	3670	20231024	6.40	5150	-24.17	20230714	3670	6.40	20231024	6350	-38.50	20221201	3670	6.40	20231024	1.66	N	037350	500	77 억		315788	N	N	0	N	00	N
26	20231026	160422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	-20	5	-0.51	140118700	36497	72.98	3895	3980	3805	5090	2745	3920	3839.18	2.05	0	-1799	4060	3990	3880	3810	3700	4025	3845	77	1170	500	2740	5	1	15470000	603	54.17	0.23	12	0.24	72.00	17115.00	6350	20221201	-38.58	3670	20231024	6.27	5150	-24.27	20230714	3670	6.27	20231024	6350	-38.58	20221201	3670	6.27	20231024	1.70	N	037350	500	77 억		317587	N	N	0	N	00	N
27	20231026	150422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3865	-55	5	-1.40	112430180	29401	58.79	3895	3895	3805	5090	2745	3920	3824.03	2.05	0	-888	4060	3990	3880	3810	3700	4025	3845	77	1170	500	2740	5	1	15470000	598	53.68	0.23	12	0.19	72.00	17115.00	6350	20221201	-39.13	3670	20231024	5.31	5150	-24.95	20230714	3670	5.31	20231024	6350	-39.13	20221201	3670	5.31	20231024	1.70	N	037350	500	77 억		317587	N	N	0	N	00	N
28	20231026	140424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	-90	5	-2.30	77254470	20165	40.32	3895	3895	3805	5090	2745	3920	3831.12	2.05	0	-1669	4060	3990	3880	3810	3700	4025	3845	77	1170	500	2740	5	1	15470000	593	53.19	0.22	12	0.13	72.00	17115.00	6350	20221201	-39.69	3670	20231024	4.36	5150	-25.63	20230714	3670	4.36	20231024	6350	-39.69	20221201	3670	4.36	20231024	1.70	N	037350	500	77 억		317587	N	N	0	N	00	N
29	20231026	130422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	-115	5	-2.93	68960510	17988	35.97	3895	3895	3805	5090	2745	3920	3833.70	2.05	0	-2346	4060	3990	3880	3810	3700	4025	3845	77	1170	500	2740	5	1	15470000	589	52.85	0.22	12	0.12	72.00	17115.00	6350	20221201	-40.08	3670	20231024	3.68	5150	-26.12	20230714	3670	3.68	20231024	6350	-40.08	20221201	3670	3.68	20231024	1.70	N	037350	500	77 억		317587	N	N	0	N	00	N
30	20231026	120422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	-85	5	-2.17	38915530	10119	20.23	3895	3895	3820	5090	2745	3920	3845.79	2.05	0	-2080	4060	3990	3880	3810	3700	4025	3845	77	1170	500	2740	5	1	15470000	593	53.26	0.22	12	0.07	72.00	17115.00	6350	20221201	-39.61	3670	20231024	4.50	5150	-25.53	20230714	3670	4.50	20231024	6350	-39.61	20221201	3670	4.50	20231024	1.70	N	037350	500	77 억		317587	N	N	0	N	00	N
31	20231026	110425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	-95	5	-2.42	31526770	8188	16.37	3895	3895	3820	5090	2745	3920	3850.36	2.05	0	-2061	4060	3990	3880	3810	3700	4025	3845	77	1170	500	2740	5	1	15470000	592	53.12	0.22	12	0.05	72.00	17115.00	6350	20221201	-39.76	3670	20231024	4.22	5150	-25.73	20230714	3670	4.22	20231024	6350	-39.76	20221201	3670	4.22	20231024	1.70	N	037350	500	77 억		317587	N	N	0	N	00	N
32	20231026	100425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	-70	5	-1.79	23808375	6173	12.34	3895	3895	3820	5090	2745	3920	3856.86	2.05	0	-2421	4060	3990	3880	3810	3700	4025	3845	77	1170	500	2740	5	1	15470000	596	53.47	0.22	12	0.04	72.00	17115.00	6350	20221201	-39.37	3670	20231024	4.90	5150	-25.24	20230714	3670	4.90	20231024	6350	-39.37	20221201	3670	4.90	20231024	1.70	N	037350	500	77 억		317587	N	N	0	N	00	N
33	20231026	090423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3890	-30	5	-0.77	8104405	2085	4.17	3895	3895	3860	5090	2745	3920	3887.00	2.05	0	-567	4060	3990	3880	3810	3700	4025	3845	77	1170	500	2740	5	1	15470000	602	54.03	0.23	12	0.01	72.00	17115.00	6350	20221201	-38.74	3670	20231024	5.99	5150	-24.47	20230714	3670	5.99	20231024	6350	-38.74	20221201	3670	5.99	20231024	1.70	N	037350	500	77 억		317587	N	N	0	N	00	N
34	20231025	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	150	2	3.98	193129925	49791	118.52	3770	3950	3770	4900	2640	3770	3858.32	2.02	0	4730	3863	3816	3743	3696	3623	3840	3720	77	1130	500	2630	5	1	15470000	606	54.44	0.23	12	0.32	72.00	17115.00	6350	20221201	-38.27	3670	20231024	6.81	5150	-23.88	20230714	3670	6.81	20231024	6350	-38.27	20221201	3670	6.81	20231024	1.77	N	037350	500	77 억		312857	N	N	0	N	00	N
35	20231025	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	85	2	2.25	64984180	16996	40.46	3770	3875	3770	4900	2640	3770	3823.50	2.02	0	-1459	3863	3816	3743	3696	3623	3840	3720	77	1130	500	2630	5	1	15470000	596	53.54	0.23	12	0.11	72.00	17115.00	6350	20221201	-39.29	3670	20231024	5.04	5150	-25.15	20230714	3670	5.04	20231024	6350	-39.29	20221201	3670	5.04	20231024	1.77	N	037350	500	77 억		312857	N	N	0	N	00	N
36	20231025	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	75	2	1.99	61527695	16098	38.32	3770	3875	3770	4900	2640	3770	3822.07	2.02	0	-2288	3863	3816	3743	3696	3623	3840	3720	77	1130	500	2630	5	1	15470000	595	53.40	0.22	12	0.10	72.00	17115.00	6350	20221201	-39.45	3670	20231024	4.77	5150	-25.34	20230714	3670	4.77	20231024	6350	-39.45	20221201	3670	4.77	20231024	1.77	N	037350	500	77 억		312857	N	N	0	N	00	N
37	20231025	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	90	2	2.39	52024990	13621	32.42	3770	3875	3770	4900	2640	3770	3819.47	2.02	0	-2062	3863	3816	3743	3696	3623	3840	3720	77	1130	500	2630	5	1	15470000	597	53.61	0.23	12	0.09	72.00	17115.00	6350	20221201	-39.21	3670	20231024	5.18	5150	-25.05	20230714	3670	5.18	20231024	6350	-39.21	20221201	3670	5.18	20231024	1.77	N	037350	500	77 억		312857	N	N	0	N	00	N
38	20231025	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	90	2	2.39	48389030	12678	30.18	3770	3875	3770	4900	2640	3770	3816.77	2.02	0	-1573	3863	3816	3743	3696	3623	3840	3720	77	1130	500	2630	5	1	15470000	597	53.61	0.23	12	0.08	72.00	17115.00	6350	20221201	-39.21	3670	20231024	5.18	5150	-25.05	20230714	3670	5.18	20231024	6350	-39.21	20221201	3670	5.18	20231024	1.77	N	037350	500	77 억		312857	N	N	0	N	00	N
39	20231025	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	60	2	1.59	40118960	10527	25.06	3770	3875	3770	4900	2640	3770	3811.05	2.02	0	-1766	3863	3816	3743	3696	3623	3840	3720	77	1130	500	2630	5	1	15470000	593	53.19	0.22	12	0.07	72.00	17115.00	6350	20221201	-39.69	3670	20231024	4.36	5150	-25.63	20230714	3670	4.36	20231024	6350	-39.69	20221201	3670	4.36	20231024	1.77	N	037350	500	77 억		312857	N	N	0	N	00	N
40	20231025	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	20	2	0.53	33271015	8739	20.80	3770	3875	3770	4900	2640	3770	3807.19	2.02	0	-1661	3863	3816	3743	3696	3623	3840	3720	77	1130	500	2630	5	1	15470000	586	52.64	0.22	12	0.06	72.00	17115.00	6350	20221201	-40.31	3670	20231024	3.27	5150	-26.41	20230714	3670	3.27	20231024	6350	-40.31	20221201	3670	3.27	20231024	1.77	N	037350	500	77 억		312857	N	N	0	N	00	N
41	20231025	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	30	2	0.80	5520055	1454	3.46	3770	3800	3770	4900	2640	3770	3796.46	2.02	0	-1200	3863	3816	3743	3696	3623	3840	3720	77	1130	500	2630	5	1	15470000	588	52.78	0.22	12	0.01	72.00	17115.00	6350	20221201	-40.16	3670	20231024	3.54	5150	-26.21	20230714	3670	3.54	20231024	6350	-40.16	20221201	3670	3.54	20231024	1.77	N	037350	500	77 억		312857	N	N	0	N	00	N
42	20231024	160412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3770	45	2	1.21	155884350	41932	146.58	3725	3790	3670	4840	2610	3725	3717.55	1.97	0	8081	3838	3781	3753	3696	3668	3767	3682	77	1115	500	2600	5	1	15470000	583	52.36	0.22	12	0.27	72.00	17115.00	6350	20221201	-40.63	3670	20231024	2.72	5150	-26.80	20230714	3670	2.72	20231024	6350	-40.63	20221201	3670	2.72	20231024	1.82	N	037350	500	77 억		304776	N	N	0	N	00	N
43	20231024	150420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3780	55	2	1.48	152855680	41128	143.77	3725	3790	3670	4840	2610	3725	3716.58	1.97	0	7878	3838	3781	3753	3696	3668	3767	3682	77	1115	500	2600	5	1	15470000	585	52.50	0.22	12	0.27	72.00	17115.00	6350	20221201	-40.47	3670	20231024	3.00	5150	-26.60	20230714	3670	3.00	20231024	6350	-40.47	20221201	3670	3.00	20231024	1.82	N	037350	500	77 억		304776	N	N	0	N	00	N
44	20231024	140411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3790	65	2	1.74	143572380	38665	135.16	3725	3790	3670	4840	2610	3725	3713.24	1.97	0	7228	3838	3781	3753	3696	3668	3767	3682	77	1115	500	2600	5	1	15470000	586	52.64	0.22	12	0.25	72.00	17115.00	6350	20221201	-40.31	3670	20231024	3.27	5150	-26.41	20230714	3670	3.27	20231024	6350	-40.31	20221201	3670	3.27	20231024	1.82	N	037350	500	77 억		304776	N	N	0	N	00	N
45	20231024	130418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3760	35	2	0.94	131714255	35523	124.18	3725	3790	3670	4840	2610	3725	3707.86	1.97	0	5512	3838	3781	3753	3696	3668	3767	3682	77	1115	500	2600	5	1	15470000	582	52.22	0.22	12	0.23	72.00	17115.00	6350	20221201	-40.79	3670	20231024	2.45	5150	-26.99	20230714	3670	2.45	20231024	6350	-40.79	20221201	3670	2.45	20231024	1.82	N	037350	500	77 억		304776	N	N	0	N	00	N
46	20231024	120422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3685	-40	5	-1.07	98730375	26671	93.23	3725	3790	3670	4840	2610	3725	3701.79	1.97	0	2421	3838	3781	3753	3696	3668	3767	3682	77	1115	500	2600	5	1	15470000	570	51.18	0.22	12	0.17	72.00	17115.00	6350	20221201	-41.97	3670	20231024	0.41	5150	-28.45	20230714	3670	0.41	20231024	6350	-41.97	20221201	3670	0.41	20231024	1.82	N	037350	500	77 억		304776	N	N	0	N	00	N
47	20231024	110417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3670	-55	5	-1.48	84940600	22941	80.19	3725	3790	3670	4840	2610	3725	3702.57	1.97	0	1106	3838	3781	3753	3696	3668	3767	3682	77	1115	500	2600	5	1	15470000	568	50.97	0.21	12	0.15	72.00	17115.00	6350	20221201	-42.20	3670	20231024	0.00	5150	-28.74	20230714	3670	0.00	20231024	6350	-42.20	20221201	3670	0.00	20231024	1.82	N	037350	500	77 억		304776	N	N	0	N	00	N
48	20231024	100413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3740	15	2	0.40	23020815	6151	21.50	3725	3790	3725	4840	2610	3725	3742.61	1.97	0	589	3838	3781	3753	3696	3668	3767	3682	77	1115	500	2600	5	1	15470000	579	51.94	0.22	12	0.04	72.00	17115.00	6350	20221201	-41.10	3725	20231024	0.40	5150	-27.38	20230714	3725	0.40	20231024	6350	-41.10	20221201	3725	0.40	20231024	1.82	N	037350	500	77 억		304776	N	N	0	N	00	N
49	20231024	090416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3755	30	2	0.81	5841030	1568	5.48	3725	3755	3725	4840	2610	3725	3725.15	1.97	0	19	3838	3781	3753	3696	3668	3767	3682	77	1115	500	2600	5	1	15470000	581	52.15	0.22	12	0.01	72.00	17115.00	6350	20221201	-40.87	3725	20231024	0.81	5150	-27.09	20230714	3725	0.81	20231024	6350	-40.87	20221201	3725	0.81	20231024	1.82	N	037350	500	77 억		304776	N	N	0	N	00	N
50	20231023	160411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3725	-75	5	-1.97	107059415	28489	51.88	3755	3810	3725	4940	2660	3800	3757.93	1.96	0	1977	3880	3840	3795	3755	3710	3817	3732	77	1140	500	2660	5	1	15470000	576	51.74	0.22	12	0.18	72.00	17115.00	6350	20221201	-41.34	3725	20231023	0.00	5150	-27.67	20230714	3725	0.00	20231023	6350	-41.34	20221201	3725	0.00	20231023	1.84	N	037350	500	77 억		302799	N	N	0	N	00	N
51	20231023	150411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3760	-40	5	-1.05	84190325	22361	40.72	3755	3810	3735	4940	2660	3800	3765.05	1.96	0	1030	3880	3840	3795	3755	3710	3817	3732	77	1140	500	2660	5	1	15470000	582	52.22	0.22	12	0.14	72.00	17115.00	6350	20221201	-40.79	3735	20231023	0.67	5150	-26.99	20230714	3735	0.67	20231023	6350	-40.79	20221201	3735	0.67	20231023	1.84	N	037350	500	77 억		302799	N	N	0	N	00	N
52	20231023	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-40	5	-1.05	59064125	15656	28.51	3755	3810	3755	4940	2660	3800	3772.62	1.96	0	1243	3880	3840	3795	3755	3710	3817	3732	77	1140	500	2660	5	1	15470000	582	52.22	0.22	12	0.10	72.00	17115.00	6350	20221201	-40.79	3750	20231020	0.27	5150	-26.99	20230714	3750	0.27	20231020	6350	-40.79	20221201	3750	0.27	20231020	1.84	N	037350	500	77 억		302799	N	N	0	N	00	N
53	20231023	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-25	5	-0.66	52562690	13926	25.36	3755	3810	3755	4940	2660	3800	3774.43	1.96	0	1462	3880	3840	3795	3755	3710	3817	3732	77	1140	500	2660	5	1	15470000	584	52.43	0.22	12	0.09	72.00	17115.00	6350	20221201	-40.55	3750	20231020	0.67	5150	-26.70	20230714	3750	0.67	20231020	6350	-40.55	20221201	3750	0.67	20231020	1.84	N	037350	500	77 억		302799	N	N	0	N	00	N
54	20231023	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-25	5	-0.66	26616075	7033	12.81	3755	3810	3755	4940	2660	3800	3784.46	1.96	0	-274	3880	3840	3795	3755	3710	3817	3732	77	1140	500	2660	5	1	15470000	584	52.43	0.22	12	0.05	72.00	17115.00	6350	20221201	-40.55	3750	20231020	0.67	5150	-26.70	20230714	3750	0.67	20231020	6350	-40.55	20221201	3750	0.67	20231020	1.84	N	037350	500	77 억		302799	N	N	0	N	00	N
55	20231023	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	0	3	0.00	24503275	6473	11.79	3755	3810	3755	4940	2660	3800	3785.46	1.96	0	-234	3880	3840	3795	3755	3710	3817	3732	77	1140	500	2660	5	1	15470000	588	52.78	0.22	12	0.04	72.00	17115.00	6350	20221201	-40.16	3750	20231020	1.33	5150	-26.21	20230714	3750	1.33	20231020	6350	-40.16	20221201	3750	1.33	20231020	1.84	N	037350	500	77 억		302799	N	N	0	N	00	N
56	20231023	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-30	5	-0.79	17961400	4741	8.63	3755	3810	3755	4940	2660	3800	3788.53	1.96	0	315	3880	3840	3795	3755	3710	3817	3732	77	1140	500	2660	5	1	15470000	583	52.36	0.22	12	0.03	72.00	17115.00	6350	20221201	-40.63	3750	20231020	0.53	5150	-26.80	20230714	3750	0.53	20231020	6350	-40.63	20221201	3750	0.53	20231020	1.84	N	037350	500	77 억		302799	N	N	0	N	00	N
57	20231023	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-20	5	-0.53	1115680	297	0.54	3755	3780	3755	4940	2660	3800	3756.50	1.96	0	46	3880	3840	3795	3755	3710	3817	3732	77	1140	500	2660	5	1	15470000	585	52.50	0.22	12	0.00	72.00	17115.00	6350	20221201	-40.47	3750	20231020	0.80	5150	-26.60	20230714	3750	0.80	20231020	6350	-40.47	20221201	3750	0.80	20231020	1.84	N	037350	500	77 억		302799	N	N	0	N	00	N
58	20231020	160411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3800	-35	5	-0.91	206359715	54710	97.67	3810	3835	3750	4985	2685	3835	3771.88	2.00	0	-6080	3978	3906	3858	3786	3738	3882	3762	77	1150	500	2680	5	1	15470000	588	52.78	0.22	12	0.35	72.00	17115.00	6350	20221201	-40.16	3750	20231020	1.33	5150	-26.21	20230714	3750	1.33	20231020	6350	-40.16	20221201	3750	1.33	20231020	1.84	N	037350	500	77 억		308879	N	N	0	N	00	N
59	20231020	150411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3760	-75	5	-1.96	190775240	50597	90.32	3810	3835	3750	4985	2685	3835	3770.49	2.00	0	-5431	3978	3906	3858	3786	3738	3882	3762	77	1150	500	2680	5	1	15470000	582	52.22	0.22	12	0.33	72.00	17115.00	6350	20221201	-40.79	3750	20231020	0.27	5150	-26.99	20230714	3750	0.27	20231020	6350	-40.79	20221201	3750	0.27	20231020	1.84	N	037350	500	77 억		308879	N	N	0	N	00	N
60	20231020	140412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3795	-40	5	-1.04	149805715	39709	70.89	3810	3835	3750	4985	2685	3835	3772.59	2.00	0	-4864	3978	3906	3858	3786	3738	3882	3762	77	1150	500	2680	5	1	15470000	587	52.71	0.22	12	0.26	72.00	17115.00	6350	20221201	-40.24	3750	20231020	1.20	5150	-26.31	20230714	3750	1.20	20231020	6350	-40.24	20221201	3750	1.20	20231020	1.84	N	037350	500	77 억		308879	N	N	0	N	00	N
61	20231020	130402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3755	-80	5	-2.09	139113445	36874	65.83	3810	3835	3750	4985	2685	3835	3772.67	2.00	0	-5072	3978	3906	3858	3786	3738	3882	3762	77	1150	500	2680	5	1	15470000	581	52.15	0.22	12	0.24	72.00	17115.00	6350	20221201	-40.87	3750	20231020	0.13	5150	-27.09	20230714	3750	0.13	20231020	6350	-40.87	20221201	3750	0.13	20231020	1.84	N	037350	500	77 억		308879	N	N	0	N	00	N
62	20231020	120407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3765	-70	5	-1.83	135320430	35864	64.02	3810	3835	3750	4985	2685	3835	3773.15	2.00	0	-5123	3978	3906	3858	3786	3738	3882	3762	77	1150	500	2680	5	1	15470000	582	52.29	0.22	12	0.23	72.00	17115.00	6350	20221201	-40.71	3750	20231020	0.40	5150	-26.89	20230714	3750	0.40	20231020	6350	-40.71	20221201	3750	0.40	20231020	1.84	N	037350	500	77 억		308879	N	N	0	N	00	N
63	20231020	110413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3770	-65	5	-1.69	89655335	23708	42.32	3810	3835	3750	4985	2685	3835	3781.65	2.00	0	-5486	3978	3906	3858	3786	3738	3882	3762	77	1150	500	2680	5	1	15470000	583	52.36	0.22	12	0.15	72.00	17115.00	6350	20221201	-40.63	3750	20231020	0.53	5150	-26.80	20230714	3750	0.53	20231020	6350	-40.63	20221201	3750	0.53	20231020	1.84	N	037350	500	77 억		308879	N	N	0	N	00	N
64	20231020	100408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3780	-55	5	-1.43	73713115	19463	34.74	3810	3835	3760	4985	2685	3835	3787.35	2.00	0	-5986	3978	3906	3858	3786	3738	3882	3762	77	1150	500	2680	5	1	15470000	585	52.50	0.22	12	0.13	72.00	17115.00	6350	20221201	-40.47	3760	20231020	0.53	5150	-26.60	20230714	3760	0.53	20231020	6350	-40.47	20221201	3760	0.53	20231020	1.84	N	037350	500	77 억		308879	N	N	0	N	00	N
65	20231020	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	0	3	0.00	8610805	2260	4.03	3810	3835	3805	4985	2685	3835	3810.09	2.00	0	35	3978	3906	3858	3786	3738	3882	3762	77	1150	500	2680	5	1	15470000	593	53.26	0.22	12	0.01	72.00	17115.00	6350	20221201	-39.61	3780	20231016	1.46	5150	-25.53	20230714	3780	1.46	20231016	6350	-39.61	20221201	3780	1.46	20231016	1.84	N	037350	500	77 억		308879	N	N	0	N	00	N
66	20231019	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-25	5	-0.65	215576770	55991	174.54	3930	3930	3810	5010	2705	3860	3850.50	2.07	0	-10612	3900	3880	3865	3845	3830	3872	3837	77	1150	500	2700	5	1	15470000	593	53.26	0.22	12	0.36	72.00	17115.00	6350	20221201	-39.61	3780	20231016	1.46	5150	-25.53	20230714	3780	1.46	20231016	6350	-39.61	20221201	3780	1.46	20231016	1.86	N	037350	500	77 억		320825	N	N	0	N	00	N
67	20231019	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-30	5	-0.78	173927580	45091	140.56	3930	3930	3825	5010	2705	3860	3857.26	2.07	0	-9526	3900	3880	3865	3845	3830	3872	3837	77	1150	500	2700	5	1	15470000	593	53.19	0.22	12	0.29	72.00	17115.00	6350	20221201	-39.69	3780	20231016	1.32	5150	-25.63	20230714	3780	1.32	20231016	6350	-39.69	20221201	3780	1.32	20231016	1.86	N	037350	500	77 억		320825	N	N	0	N	00	N
68	20231019	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-20	5	-0.52	163702805	42420	132.24	3930	3930	3825	5010	2705	3860	3859.09	2.07	0	-8119	3900	3880	3865	3845	3830	3872	3837	77	1150	500	2700	5	1	15470000	594	53.33	0.22	12	0.27	72.00	17115.00	6350	20221201	-39.53	3780	20231016	1.59	5150	-25.44	20230714	3780	1.59	20231016	6350	-39.53	20221201	3780	1.59	20231016	1.86	N	037350	500	77 억		320825	N	N	0	N	00	N
69	20231019	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-20	5	-0.52	140138975	36270	113.06	3930	3930	3825	5010	2705	3860	3863.77	2.07	0	-7340	3900	3880	3865	3845	3830	3872	3837	77	1150	500	2700	5	1	15470000	594	53.33	0.22	12	0.23	72.00	17115.00	6350	20221201	-39.53	3780	20231016	1.59	5150	-25.44	20230714	3780	1.59	20231016	6350	-39.53	20221201	3780	1.59	20231016	1.86	N	037350	500	77 억		320825	N	N	0	N	00	N
70	20231019	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-15	5	-0.39	92554840	23849	74.34	3930	3930	3835	5010	2705	3860	3880.87	2.07	0	-6800	3900	3880	3865	3845	3830	3872	3837	77	1150	500	2700	5	1	15470000	595	53.40	0.22	12	0.15	72.00	17115.00	6350	20221201	-39.45	3780	20231016	1.72	5150	-25.34	20230714	3780	1.72	20231016	6350	-39.45	20221201	3780	1.72	20231016	1.86	N	037350	500	77 억		320825	N	N	0	N	00	N
71	20231019	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	5	2	0.13	64907370	16652	51.91	3930	3930	3835	5010	2705	3860	3897.87	2.07	0	-3727	3900	3880	3865	3845	3830	3872	3837	77	1150	500	2700	5	1	15470000	598	53.68	0.23	12	0.11	72.00	17115.00	6350	20221201	-39.13	3780	20231016	2.25	5150	-24.95	20230714	3780	2.25	20231016	6350	-39.13	20221201	3780	2.25	20231016	1.86	N	037350	500	77 억		320825	N	N	0	N	00	N
72	20231019	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	20	2	0.52	60287010	15454	48.17	3930	3930	3835	5010	2705	3860	3901.06	2.07	0	-3188	3900	3880	3865	3845	3830	3872	3837	77	1150	500	2700	5	1	15470000	600	53.89	0.23	12	0.10	72.00	17115.00	6350	20221201	-38.90	3780	20231016	2.65	5150	-24.66	20230714	3780	2.65	20231016	6350	-38.90	20221201	3780	2.65	20231016	1.86	N	037350	500	77 억		320825	N	N	0	N	00	N
73	20231019	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	35	2	0.91	39311695	10003	31.18	3930	3930	3895	5010	2705	3860	3929.99	2.07	0	-1503	3900	3880	3865	3845	3830	3872	3837	77	1150	500	2700	5	1	15470000	603	54.10	0.23	12	0.06	72.00	17115.00	6350	20221201	-38.66	3780	20231016	3.04	5150	-24.37	20230714	3780	3.04	20231016	6350	-38.66	20221201	3780	3.04	20231016	1.86	N	037350	500	77 억		320825	N	N	0	N	00	N
74	20231018	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-10	5	-0.26	123738280	32077	79.57	3865	3885	3850	5030	2710	3870	3857.54	2.12	0	-6976	3950	3910	3875	3835	3800	3930	3855	77	1160	500	2700	5	1	15470000	597	53.61	0.23	12	0.21	72.00	17115.00	6350	20221201	-39.21	3780	20231016	2.12	5150	-25.05	20230714	3780	2.12	20231016	6350	-39.21	20221201	3780	2.12	20231016	1.92	N	037350	500	77 억		327800	N	N	0	N	00	N
75	20231018	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-15	5	-0.39	121344250	31457	78.03	3865	3885	3850	5030	2710	3870	3857.46	2.12	0	-6723	3950	3910	3875	3835	3800	3930	3855	77	1160	500	2700	5	1	15470000	596	53.54	0.23	12	0.20	72.00	17115.00	6350	20221201	-39.29	3780	20231016	1.98	5150	-25.15	20230714	3780	1.98	20231016	6350	-39.29	20221201	3780	1.98	20231016	1.92	N	037350	500	77 억		327800	N	N	0	N	00	N
76	20231018	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-15	5	-0.39	95712435	24808	61.54	3865	3885	3850	5030	2710	3870	3858.13	2.12	0	-5214	3950	3910	3875	3835	3800	3930	3855	77	1160	500	2700	5	1	15470000	596	53.54	0.23	12	0.16	72.00	17115.00	6350	20221201	-39.29	3780	20231016	1.98	5150	-25.15	20230714	3780	1.98	20231016	6350	-39.29	20221201	3780	1.98	20231016	1.92	N	037350	500	77 억		327800	N	N	0	N	00	N
77	20231018	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-10	5	-0.26	81210345	21047	52.21	3865	3885	3850	5030	2710	3870	3858.52	2.12	0	-4333	3950	3910	3875	3835	3800	3930	3855	77	1160	500	2700	5	1	15470000	597	53.61	0.23	12	0.14	72.00	17115.00	6350	20221201	-39.21	3780	20231016	2.12	5150	-25.05	20230714	3780	2.12	20231016	6350	-39.21	20221201	3780	2.12	20231016	1.92	N	037350	500	77 억		327800	N	N	0	N	00	N
78	20231018	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-10	5	-0.26	44430290	11503	28.53	3865	3885	3855	5030	2710	3870	3862.50	2.12	0	-1116	3950	3910	3875	3835	3800	3930	3855	77	1160	500	2700	5	1	15470000	597	53.61	0.23	12	0.07	72.00	17115.00	6350	20221201	-39.21	3780	20231016	2.12	5150	-25.05	20230714	3780	2.12	20231016	6350	-39.21	20221201	3780	2.12	20231016	1.92	N	037350	500	77 억		327800	N	N	0	N	00	N
79	20231018	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-5	5	-0.13	32805280	8496	21.07	3865	3885	3855	5030	2710	3870	3861.26	2.12	0	-729	3950	3910	3875	3835	3800	3930	3855	77	1160	500	2700	5	1	15470000	598	53.68	0.23	12	0.05	72.00	17115.00	6350	20221201	-39.13	3780	20231016	2.25	5150	-24.95	20230714	3780	2.25	20231016	6350	-39.13	20221201	3780	2.25	20231016	1.92	N	037350	500	77 억		327800	N	N	0	N	00	N
80	20231018	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-5	5	-0.13	23943195	6199	15.38	3865	3885	3855	5030	2710	3870	3862.43	2.12	0	-474	3950	3910	3875	3835	3800	3930	3855	77	1160	500	2700	5	1	15470000	598	53.68	0.23	12	0.04	72.00	17115.00	6350	20221201	-39.13	3780	20231016	2.25	5150	-24.95	20230714	3780	2.25	20231016	6350	-39.13	20221201	3780	2.25	20231016	1.92	N	037350	500	77 억		327800	N	N	0	N	00	N
81	20231018	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-5	5	-0.13	1012630	262	0.65	3865	3865	3865	5030	2710	3870	3865.00	2.12	0	-57	3950	3910	3875	3835	3800	3930	3855	77	1160	500	2700	5	1	15470000	598	53.68	0.23	12	0.00	72.00	17115.00	6350	20221201	-39.13	3780	20231016	2.25	5150	-24.95	20230714	3780	2.25	20231016	6350	-39.13	20221201	3780	2.25	20231016	1.92	N	037350	500	77 억		327800	N	N	0	N	00	N
82	20231017	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	15	2	0.39	156026315	40314	86.60	3860	3915	3840	5010	2700	3855	3870.28	2.11	0	890	3985	3920	3850	3785	3715	3885	3750	77	1155	500	2690	5	1	15470000	599	53.75	0.23	12	0.26	72.00	17115.00	6350	20221201	-39.06	3780	20231016	2.38	5150	-24.85	20230714	3780	2.38	20231016	6350	-39.06	20221201	3780	2.38	20231016	1.99	N	037350	500	77 억		326910	N	N	0	N	00	N
83	20231017	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	35	2	0.91	141244855	36496	78.40	3860	3915	3840	5010	2700	3855	3870.15	2.11	0	520	3985	3920	3850	3785	3715	3885	3750	77	1155	500	2690	5	1	15470000	602	54.03	0.23	12	0.24	72.00	17115.00	6350	20221201	-38.74	3780	20231016	2.91	5150	-24.47	20230714	3780	2.91	20231016	6350	-38.74	20221201	3780	2.91	20231016	1.99	N	037350	500	77 억		326910	N	N	0	N	00	N
84	20231017	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	30	2	0.78	124146410	32097	68.95	3860	3915	3840	5010	2700	3855	3867.85	2.11	0	1149	3985	3920	3850	3785	3715	3885	3750	77	1155	500	2690	5	1	15470000	601	53.96	0.23	12	0.21	72.00	17115.00	6350	20221201	-38.82	3780	20231016	2.78	5150	-24.56	20230714	3780	2.78	20231016	6350	-38.82	20221201	3780	2.78	20231016	1.99	N	037350	500	77 억		326910	N	N	0	N	00	N
85	20231017	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	25	2	0.65	120130885	31062	66.73	3860	3915	3840	5010	2700	3855	3867.45	2.11	0	1611	3985	3920	3850	3785	3715	3885	3750	77	1155	500	2690	5	1	15470000	600	53.89	0.23	12	0.20	72.00	17115.00	6350	20221201	-38.90	3780	20231016	2.65	5150	-24.66	20230714	3780	2.65	20231016	6350	-38.90	20221201	3780	2.65	20231016	1.99	N	037350	500	77 억		326910	N	N	0	N	00	N
86	20231017	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	25	2	0.65	115775590	29933	64.30	3860	3915	3840	5010	2700	3855	3867.82	2.11	0	1610	3985	3920	3850	3785	3715	3885	3750	77	1155	500	2690	5	1	15470000	600	53.89	0.23	12	0.19	72.00	17115.00	6350	20221201	-38.90	3780	20231016	2.65	5150	-24.66	20230714	3780	2.65	20231016	6350	-38.90	20221201	3780	2.65	20231016	1.99	N	037350	500	77 억		326910	N	N	0	N	00	N
87	20231017	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	45	2	1.17	72959730	18813	40.41	3860	3915	3845	5010	2700	3855	3878.15	2.11	0	-185	3985	3920	3850	3785	3715	3885	3750	77	1155	500	2690	5	1	15470000	603	54.17	0.23	12	0.12	72.00	17115.00	6350	20221201	-38.58	3780	20231016	3.17	5150	-24.27	20230714	3780	3.17	20231016	6350	-38.58	20221201	3780	3.17	20231016	1.99	N	037350	500	77 억		326910	N	N	0	N	00	N
88	20231017	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	10	2	0.26	21226055	5493	11.80	3860	3885	3855	5010	2700	3855	3864.20	2.11	0	943	3985	3920	3850	3785	3715	3885	3750	77	1155	500	2690	5	1	15470000	598	53.68	0.23	12	0.04	72.00	17115.00	6350	20221201	-39.13	3780	20231016	2.25	5150	-24.95	20230714	3780	2.25	20231016	6350	-39.13	20221201	3780	2.25	20231016	1.99	N	037350	500	77 억		326910	N	N	0	N	00	N
89	20231017	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	30	2	0.78	10514635	2722	5.85	3860	3885	3860	5010	2700	3855	3862.83	2.11	0	165	3985	3920	3850	3785	3715	3885	3750	77	1155	500	2690	5	1	15470000	601	53.96	0.23	12	0.02	72.00	17115.00	6350	20221201	-38.82	3780	20231016	2.78	5150	-24.56	20230714	3780	2.78	20231016	6350	-38.82	20221201	3780	2.78	20231016	1.99	N	037350	500	77 억		326910	N	N	0	N	00	N
90	20231016	160400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3855	-50	5	-1.28	171220460	44412	70.05	3900	3915	3780	5070	2735	3905	3855.27	2.13	0	-2930	4011	3957	3916	3862	3821	3937	3842	77	1165	500	2730	5	1	15470000	596	53.54	0.23	12	0.29	72.00	17115.00	6350	20221201	-39.29	3780	20231016	1.98	5150	-25.15	20230714	3780	1.98	20231016	6350	-39.29	20221201	3780	1.98	20231016	2.00	N	037350	500	77 억		329840	N	N	0	N	00	N
91	20231016	150359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3845	-60	5	-1.54	163191870	42329	66.76	3900	3915	3780	5070	2735	3905	3855.32	2.13	0	-2931	4011	3957	3916	3862	3821	3937	3842	77	1165	500	2730	5	1	15470000	595	53.40	0.22	12	0.27	72.00	17115.00	6350	20221201	-39.45	3780	20231016	1.72	5150	-25.34	20230714	3780	1.72	20231016	6350	-39.45	20221201	3780	1.72	20231016	2.00	N	037350	500	77 억		329840	N	N	0	N	00	N
92	20231016	140359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3855	-50	5	-1.28	149544025	38780	61.16	3900	3915	3780	5070	2735	3905	3856.22	2.13	0	-3146	4011	3957	3916	3862	3821	3937	3842	77	1165	500	2730	5	1	15470000	596	53.54	0.23	12	0.25	72.00	17115.00	6350	20221201	-39.29	3780	20231016	1.98	5150	-25.15	20230714	3780	1.98	20231016	6350	-39.29	20221201	3780	1.98	20231016	2.00	N	037350	500	77 억		329840	N	N	0	N	00	N
93	20231016	130359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3870	-35	5	-0.90	107817670	27918	44.03	3900	3915	3780	5070	2735	3905	3861.94	2.13	0	-3148	4011	3957	3916	3862	3821	3937	3842	77	1165	500	2730	5	1	15470000	599	53.75	0.23	12	0.18	72.00	17115.00	6350	20221201	-39.06	3780	20231016	2.38	5150	-24.85	20230714	3780	2.38	20231016	6350	-39.06	20221201	3780	2.38	20231016	2.00	N	037350	500	77 억		329840	N	N	0	N	00	N
94	20231016	120358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3880	-25	5	-0.64	98486735	25503	40.22	3900	3915	3780	5070	2735	3905	3861.77	2.13	0	-2748	4011	3957	3916	3862	3821	3937	3842	77	1165	500	2730	5	1	15470000	600	53.89	0.23	12	0.16	72.00	17115.00	6350	20221201	-38.90	3780	20231016	2.65	5150	-24.66	20230714	3780	2.65	20231016	6350	-38.90	20221201	3780	2.65	20231016	2.00	N	037350	500	77 억		329840	N	N	0	N	00	N
95	20231016	110358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3890	-15	5	-0.38	89520355	23188	36.57	3900	3915	3780	5070	2735	3905	3860.63	2.13	0	-2267	4011	3957	3916	3862	3821	3937	3842	77	1165	500	2730	5	1	15470000	602	54.03	0.23	12	0.15	72.00	17115.00	6350	20221201	-38.74	3780	20231016	2.91	5150	-24.47	20230714	3780	2.91	20231016	6350	-38.74	20221201	3780	2.91	20231016	2.00	N	037350	500	77 억		329840	N	N	0	N	00	N
96	20231016	100354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3865	-40	5	-1.02	78267280	20284	31.99	3900	3915	3780	5070	2735	3905	3858.57	2.13	0	-2494	4011	3957	3916	3862	3821	3937	3842	77	1165	500	2730	5	1	15470000	598	53.68	0.23	12	0.13	72.00	17115.00	6350	20221201	-39.13	3780	20231016	2.25	5150	-24.95	20230714	3780	2.25	20231016	6350	-39.13	20221201	3780	2.25	20231016	2.00	N	037350	500	77 억		329840	N	N	0	N	00	N
97	20231016	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-5	5	-0.13	23983745	6145	9.69	3900	3915	3895	5070	2735	3905	3902.97	2.13	0	-1587	4011	3957	3916	3862	3821	3937	3842	77	1165	500	2730	5	1	15470000	603	54.17	0.23	12	0.04	72.00	17115.00	6350	20221201	-38.58	3875	20231013	0.65	5150	-24.27	20230714	3875	0.65	20231013	6350	-38.58	20221201	3875	0.65	20231013	2.00	N	037350	500	77 억		329840	N	N	0	N	00	N
98	20231012	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	25	2	0.63	215572030	54418	289.37	3960	3995	3910	5140	2770	3955	3961.41	2.07	0	6274	4005	3980	3960	3935	3915	3992	3947	77	1185	500	2760	5	1	15470000	616	55.28	0.23	12	0.35	72.00	17115.00	6350	20221201	-37.32	3905	20231010	1.92	5150	-22.72	20230714	3905	1.92	20231010	6350	-37.32	20221201	3905	1.92	20231010	2.06	N	037350	500	77 억		320733	N	N	0	N	00	N
99	20231012	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	15	2	0.38	194575950	49141	261.30	3960	3995	3910	5140	2770	3955	3959.54	2.07	0	6644	4005	3980	3960	3935	3915	3992	3947	77	1185	500	2760	5	1	15470000	614	55.14	0.23	12	0.32	72.00	17115.00	6350	20221201	-37.48	3905	20231010	1.66	5150	-22.91	20230714	3905	1.66	20231010	6350	-37.48	20221201	3905	1.66	20231010	2.06	N	037350	500	77 억		320733	N	N	0	N	00	N
100	20231012	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	25	2	0.63	191030945	48248	256.56	3960	3995	3910	5140	2770	3955	3959.35	2.07	0	7335	4005	3980	3960	3935	3915	3992	3947	77	1185	500	2760	5	1	15470000	616	55.28	0.23	12	0.31	72.00	17115.00	6350	20221201	-37.32	3905	20231010	1.92	5150	-22.72	20230714	3905	1.92	20231010	6350	-37.32	20221201	3905	1.92	20231010	2.06	N	037350	500	77 억		320733	N	N	0	N	00	N
101	20231012	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	5	2	0.13	159293585	40275	214.16	3960	3985	3910	5140	2770	3955	3955.15	2.07	0	5381	4005	3980	3960	3935	3915	3992	3947	77	1185	500	2760	5	1	15470000	613	55.00	0.23	12	0.26	72.00	17115.00	6350	20221201	-37.64	3905	20231010	1.41	5150	-23.11	20230714	3905	1.41	20231010	6350	-37.64	20221201	3905	1.41	20231010	2.06	N	037350	500	77 억		320733	N	N	0	N	00	N
102	20231012	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-5	5	-0.13	134614930	34050	181.06	3960	3985	3910	5140	2770	3955	3953.45	2.07	0	4762	4005	3980	3960	3935	3915	3992	3947	77	1185	500	2760	5	1	15470000	611	54.86	0.23	12	0.22	72.00	17115.00	6350	20221201	-37.80	3905	20231010	1.15	5150	-23.30	20230714	3905	1.15	20231010	6350	-37.80	20221201	3905	1.15	20231010	2.06	N	037350	500	77 억		320733	N	N	0	N	00	N
103	20231012	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	5	2	0.13	126826040	32082	170.59	3960	3985	3910	5140	2770	3955	3953.18	2.07	0	4674	4005	3980	3960	3935	3915	3992	3947	77	1185	500	2760	5	1	15470000	613	55.00	0.23	12	0.21	72.00	17115.00	6350	20221201	-37.64	3905	20231010	1.41	5150	-23.11	20230714	3905	1.41	20231010	6350	-37.64	20221201	3905	1.41	20231010	2.06	N	037350	500	77 억		320733	N	N	0	N	00	N
104	20231012	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	5	2	0.13	61914845	15602	82.96	3960	3985	3955	5140	2770	3955	3968.39	2.07	0	4563	4005	3980	3960	3935	3915	3992	3947	77	1185	500	2760	5	1	15470000	613	55.00	0.23	12	0.10	72.00	17115.00	6350	20221201	-37.64	3905	20231010	1.41	5150	-23.11	20230714	3905	1.41	20231010	6350	-37.64	20221201	3905	1.41	20231010	2.06	N	037350	500	77 억		320733	N	N	0	N	00	N
105	20231012	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	5	2	0.13	637560	161	0.86	3960	3960	3960	5140	2770	3955	3960.00	2.07	0	79	4005	3980	3960	3935	3915	3992	3947	77	1185	500	2760	5	1	15470000	613	55.00	0.23	12	0.00	72.00	17115.00	6350	20221201	-37.64	3905	20231010	1.41	5150	-23.11	20230714	3905	1.41	20231010	6350	-37.64	20221201	3905	1.41	20231010	2.06	N	037350	500	77 억		320733	N	N	0	N	00	N
106	20231011	160359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	45	2	1.15	74167205	18765	33.39	3940	3985	3940	5080	2740	3910	3952.39	2.08	0	-302	4080	3995	3950	3865	3820	3972	3842	77	1170	500	2730	5	1	15470000	612	54.93	0.23	12	0.12	72.00	17115.00	6350	20221201	-37.72	3905	20231010	1.28	5150	-23.20	20230714	3905	1.28	20231010	6350	-37.72	20221201	3905	1.28	20231010	2.08	N	037350	500	77 억		321035	N	N	0	N	00	N
107	20231011	150359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	55	2	1.41	67377470	17049	30.33	3940	3985	3940	5080	2740	3910	3951.99	2.08	0	-212	4080	3995	3950	3865	3820	3972	3842	77	1170	500	2730	5	1	15470000	613	55.07	0.23	12	0.11	72.00	17115.00	6350	20221201	-37.56	3905	20231010	1.54	5150	-23.01	20230714	3905	1.54	20231010	6350	-37.56	20221201	3905	1.54	20231010	2.08	N	037350	500	77 억		321035	N	N	0	N	00	N
108	20231011	140404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	45	2	1.15	65122890	16479	29.32	3940	3985	3940	5080	2740	3910	3951.87	2.08	0	-212	4080	3995	3950	3865	3820	3972	3842	77	1170	500	2730	5	1	15470000	612	54.93	0.23	12	0.11	72.00	17115.00	6350	20221201	-37.72	3905	20231010	1.28	5150	-23.20	20230714	3905	1.28	20231010	6350	-37.72	20221201	3905	1.28	20231010	2.08	N	037350	500	77 억		321035	N	N	0	N	00	N
109	20231011	130357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	55	2	1.41	55403045	14023	24.95	3940	3985	3940	5080	2740	3910	3950.87	2.08	0	-41	4080	3995	3950	3865	3820	3972	3842	77	1170	500	2730	5	1	15470000	613	55.07	0.23	12	0.09	72.00	17115.00	6350	20221201	-37.56	3905	20231010	1.54	5150	-23.01	20230714	3905	1.54	20231010	6350	-37.56	20221201	3905	1.54	20231010	2.08	N	037350	500	77 억		321035	N	N	0	N	00	N
110	20231011	120405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	55	2	1.41	53670815	13586	24.17	3940	3985	3940	5080	2740	3910	3950.45	2.08	0	67	4080	3995	3950	3865	3820	3972	3842	77	1170	500	2730	5	1	15470000	613	55.07	0.23	12	0.09	72.00	17115.00	6350	20221201	-37.56	3905	20231010	1.54	5150	-23.01	20230714	3905	1.54	20231010	6350	-37.56	20221201	3905	1.54	20231010	2.08	N	037350	500	77 억		321035	N	N	0	N	00	N
111	20231011	110401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	50	2	1.28	45578360	11544	20.54	3940	3985	3940	5080	2740	3910	3948.23	2.08	0	-368	4080	3995	3950	3865	3820	3972	3842	77	1170	500	2730	5	1	15470000	613	55.00	0.23	12	0.07	72.00	17115.00	6350	20221201	-37.64	3905	20231010	1.41	5150	-23.11	20230714	3905	1.41	20231010	6350	-37.64	20221201	3905	1.41	20231010	2.08	N	037350	500	77 억		321035	N	N	0	N	00	N
112	20231011	100358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	30	2	0.77	38576335	9775	17.39	3940	3985	3940	5080	2740	3910	3946.43	2.08	0	188	4080	3995	3950	3865	3820	3972	3842	77	1170	500	2730	5	1	15470000	610	54.72	0.23	12	0.06	72.00	17115.00	6350	20221201	-37.95	3905	20231010	0.90	5150	-23.50	20230714	3905	0.90	20231010	6350	-37.95	20221201	3905	0.90	20231010	2.08	N	037350	500	77 억		321035	N	N	0	N	00	N
113	20231011	090400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	40	2	1.02	3412090	866	1.54	3940	3950	3940	5080	2740	3910	3940.06	2.08	0	-107	4080	3995	3950	3865	3820	3972	3842	77	1170	500	2730	5	1	15470000	611	54.86	0.23	12	0.01	72.00	17115.00	6350	20221201	-37.80	3905	20231010	1.15	5150	-23.30	20230714	3905	1.15	20231010	6350	-37.80	20221201	3905	1.15	20231010	2.08	N	037350	500	77 억		321035	N	N	0	N	00	N
114	20231010	160357	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3910	-65	5	-1.64	221953830	56207	147.13	3975	4035	3905	5160	2785	3975	3948.87	2.10	0	-3528	4045	4010	3985	3950	3925	4027	3967	77	1185	500	2780	5	1	15470000	605	54.31	0.23	12	0.36	72.00	17115.00	6350	20221201	-38.43	3905	20231010	0.13	5150	-24.08	20230714	3905	0.13	20231010	6350	-38.43	20221201	3905	0.13	20231010	2.10	N	037350	500	77 억		324548	N	N	0	N	00	N
115	20231010	150356	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3935	-40	5	-1.01	171823915	43389	113.57	3975	4035	3905	5160	2785	3975	3960.08	2.10	0	-4048	4045	4010	3985	3950	3925	4027	3967	77	1185	500	2780	5	1	15470000	609	54.65	0.23	12	0.28	72.00	17115.00	6350	20221201	-38.03	3905	20231010	0.77	5150	-23.59	20230714	3905	0.77	20231010	6350	-38.03	20221201	3905	0.77	20231010	2.10	N	037350	500	77 억		324548	N	N	0	N	00	N
116	20231010	140356	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3925	-50	5	-1.26	135763755	34186	89.49	3975	4035	3925	5160	2785	3975	3971.33	2.10	0	-4128	4045	4010	3985	3950	3925	4027	3967	77	1185	500	2780	5	1	15470000	607	54.51	0.23	12	0.22	72.00	17115.00	6350	20221201	-38.19	3925	20231010	0.00	5150	-23.79	20230714	3925	0.00	20231010	6350	-38.19	20221201	3925	0.00	20231010	2.10	N	037350	500	77 억		324548	N	N	0	N	00	N
117	20231010	130354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	-10	5	-0.25	85294475	21382	55.97	3975	4035	3965	5160	2785	3975	3989.08	2.10	0	-465	4045	4010	3985	3950	3925	4027	3967	77	1185	500	2780	5	1	15470000	613	55.07	0.23	12	0.14	72.00	17115.00	6350	20221201	-37.56	3955	20230927	0.25	5150	-23.01	20230714	3955	0.25	20230927	6350	-37.56	20221201	3955	0.25	20230927	2.10	N	037350	500	77 억		324548	N	N	0	N	00	N
118	20231010	120355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	20	2	0.50	63140540	15814	41.39	3975	4035	3965	5160	2785	3975	3992.70	2.10	0	2223	4045	4010	3985	3950	3925	4027	3967	77	1185	500	2780	5	1	15470000	618	55.49	0.23	12	0.10	72.00	17115.00	6350	20221201	-37.09	3955	20230927	1.01	5150	-22.43	20230714	3955	1.01	20230927	6350	-37.09	20221201	3955	1.01	20230927	2.10	N	037350	500	77 억		324548	N	N	0	N	00	N
119	20231010	110348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	25	2	0.63	36209075	9069	23.74	3975	4035	3965	5160	2785	3975	3992.62	2.10	0	1660	4045	4010	3985	3950	3925	4027	3967	77	1185	500	2780	5	1	15470000	619	55.56	0.23	12	0.06	72.00	17115.00	6350	20221201	-37.01	3955	20230927	1.14	5150	-22.33	20230714	3955	1.14	20230927	6350	-37.01	20221201	3955	1.14	20230927	2.10	N	037350	500	77 억		324548	N	N	0	N	00	N
120	20231010	100351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	25	2	0.63	24434590	6134	16.06	3975	4010	3965	5160	2785	3975	3983.47	2.10	0	2151	4045	4010	3985	3950	3925	4027	3967	77	1185	500	2780	5	1	15470000	619	55.56	0.23	12	0.04	72.00	17115.00	6350	20221201	-37.01	3955	20230927	1.14	5150	-22.33	20230714	3955	1.14	20230927	6350	-37.01	20221201	3955	1.14	20230927	2.10	N	037350	500	77 억		324548	N	N	0	N	00	N
121	20231010	090352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	0	3	0.00	4686525	1179	3.09	3975	3975	3975	5160	2785	3975	3975.00	2.10	0	185	4045	4010	3985	3950	3925	4027	3967	77	1185	500	2780	5	1	15470000	615	55.21	0.23	12	0.01	72.00	17115.00	6350	20221201	-37.40	3955	20230927	0.51	5150	-22.82	20230714	3955	0.51	20230927	6350	-37.40	20221201	3955	0.51	20230927	2.10	N	037350	500	77 억		324548	N	N	0	N	00	N
122	20231006	160355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	15	2	0.38	152575120	38203	107.76	3960	4020	3960	5140	2775	3960	3994.27	2.05	0	8125	4043	4001	3978	3936	3913	3992	3927	77	1180	500	2770	5	1	15470000	615	55.21	0.23	12	0.25	72.00	17115.00	6350	20221201	-37.40	3955	20230927	0.51	5150	-22.82	20230714	3955	0.51	20230927	6350	-37.40	20221201	3955	0.51	20230927	2.11	N	037350	500	77 억		316438	N	N	0	N	00	N
123	20231006	150348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	20	2	0.51	126802965	31724	89.49	3960	4020	3960	5140	2775	3960	3997.07	2.05	0	8537	4043	4001	3978	3936	3913	3992	3927	77	1180	500	2770	5	1	15470000	616	55.28	0.23	12	0.21	72.00	17115.00	6350	20221201	-37.32	3955	20230927	0.63	5150	-22.72	20230714	3955	0.63	20230927	6350	-37.32	20221201	3955	0.63	20230927	2.11	N	037350	500	77 억		316438	N	N	0	N	00	N
124	20231006	140349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	35	2	0.88	92370975	23086	65.12	3960	4020	3960	5140	2775	3960	4001.17	2.05	0	9680	4043	4001	3978	3936	3913	3992	3927	77	1180	500	2770	5	1	15470000	618	55.49	0.23	12	0.15	72.00	17115.00	6350	20221201	-37.09	3955	20230927	1.01	5150	-22.43	20230714	3955	1.01	20230927	6350	-37.09	20221201	3955	1.01	20230927	2.11	N	037350	500	77 억		316438	N	N	0	N	00	N
125	20231006	130348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	35	2	0.88	76702110	19168	54.07	3960	4020	3960	5140	2775	3960	4001.57	2.05	0	9655	4043	4001	3978	3936	3913	3992	3927	77	1180	500	2770	5	1	15470000	618	55.49	0.23	12	0.12	72.00	17115.00	6350	20221201	-37.09	3955	20230927	1.01	5150	-22.43	20230714	3955	1.01	20230927	6350	-37.09	20221201	3955	1.01	20230927	2.11	N	037350	500	77 억		316438	N	N	0	N	00	N
126	20231006	120344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	40	2	1.01	58378515	14580	41.13	3960	4020	3960	5140	2775	3960	4004.01	2.05	0	9125	4043	4001	3978	3936	3913	3992	3927	77	1180	500	2770	5	1	15470000	619	55.56	0.23	12	0.09	72.00	17115.00	6350	20221201	-37.01	3955	20230927	1.14	5150	-22.33	20230714	3955	1.14	20230927	6350	-37.01	20221201	3955	1.14	20230927	2.11	N	037350	500	77 억		316438	N	N	0	N	00	N
127	20231006	110342	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	40	2	1.01	44086375	11013	31.07	3960	4020	3960	5140	2775	3960	4003.12	2.05	0	7909	4043	4001	3978	3936	3913	3992	3927	77	1180	500	2770	5	1	15470000	619	55.56	0.23	12	0.07	72.00	17115.00	6350	20221201	-37.01	3955	20230927	1.14	5150	-22.33	20230714	3955	1.14	20230927	6350	-37.01	20221201	3955	1.14	20230927	2.11	N	037350	500	77 억		316438	N	N	0	N	00	N
128	20231006	100345	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	45	2	1.14	18097810	4530	12.78	3960	4010	3960	5140	2775	3960	3995.10	2.05	0	3833	4043	4001	3978	3936	3913	3992	3927	77	1180	500	2770	5	1	15470000	620	55.62	0.23	12	0.03	72.00	17115.00	6350	20221201	-36.93	3955	20230927	1.26	5150	-22.23	20230714	3955	1.26	20230927	6350	-36.93	20221201	3955	1.26	20230927	2.11	N	037350	500	77 억		316438	N	N	0	N	00	N
129	20231006	090340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	10	2	0.25	2348500	593	1.67	3960	3970	3960	5140	2775	3960	3960.37	2.05	0	-52	4043	4001	3978	3936	3913	3992	3927	77	1180	500	2770	5	1	15470000	614	55.14	0.23	12	0.00	72.00	17115.00	6350	20221201	-37.48	3955	20230927	0.38	5150	-22.91	20230714	3955	0.38	20230927	6350	-37.48	20221201	3955	0.38	20230927	2.11	N	037350	500	77 억		316438	N	N	0	N	00	N